ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/086040/min/candle-20230907.csv

645 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194200,1098779040,7320,7320,7320,7320,2195
20230907,194100,1098779040,7320,7320,7320,7320,0
20230907,194000,1098779040,7320,7320,7320,7320,0
20230907,193900,1098779040,7320,7320,7320,7320,0
20230907,193800,1098779040,7320,7320,7320,7320,0
20230907,193700,1098779040,7320,7320,7320,7320,0
20230907,193600,1098779040,7320,7320,7320,7320,0
20230907,193500,1098779040,7320,7320,7320,7320,0
20230907,193400,1098779040,7320,7320,7320,7320,0
20230907,193300,1098779040,7320,7320,7320,7320,0
20230907,193200,1098779040,7320,7320,7320,7320,0
20230907,193100,1098779040,7320,7320,7320,7320,0
20230907,193000,1098779040,7320,7320,7320,7320,0
20230907,192900,1098779040,7320,7320,7320,7320,0
20230907,192800,1098779040,7320,7320,7320,7320,0
20230907,192700,1098779040,7320,7320,7320,7320,0
20230907,192600,1098779040,7320,7320,7320,7320,0
20230907,192500,1098779040,7320,7320,7320,7320,0
20230907,192400,1098779040,7320,7320,7320,7320,0
20230907,192300,1098779040,7320,7320,7320,7320,0
20230907,192200,1098779040,7320,7320,7320,7320,0
20230907,192100,1098779040,7320,7320,7320,7320,0
20230907,192000,1098779040,7320,7320,7320,7320,0
20230907,191900,1098779040,7320,7320,7320,7320,0
20230907,191800,1098779040,7320,7320,7320,7320,0
20230907,191700,1098779040,7320,7320,7320,7320,0
20230907,191600,1098779040,7320,7320,7320,7320,0
20230907,191500,1098779040,7320,7320,7320,7320,0
20230907,191400,1098779040,7320,7320,7320,7320,0
20230907,191300,1098779040,7320,7320,7320,7320,0
20230907,191200,1098779040,7320,7320,7320,7320,2195
20230907,191100,1098779040,7320,7320,7320,7320,0
20230907,191000,1098779040,7320,7320,7320,7320,0
20230907,190900,1098779040,7320,7320,7320,7320,0
20230907,190800,1098779040,7320,7320,7320,7320,0
20230907,190700,1098779040,7320,7320,7320,7320,0
20230907,190600,1098779040,7320,7320,7320,7320,0
20230907,190500,1098779040,7320,7320,7320,7320,0
20230907,190400,1098779040,7320,7320,7320,7320,0
20230907,190300,1098779040,7320,7320,7320,7320,0
20230907,190200,1098779040,7320,7320,7320,7320,0
20230907,190100,1098779040,7320,7320,7320,7320,0
20230907,190000,1098779040,7320,7320,7320,7320,0
20230907,185900,1098779040,7320,7320,7320,7320,0
20230907,185800,1098779040,7320,7320,7320,7320,0
20230907,185700,1098779040,7320,7320,7320,7320,0
20230907,185600,1098779040,7320,7320,7320,7320,0
20230907,185500,1098779040,7320,7320,7320,7320,0
20230907,185400,1098779040,7320,7320,7320,7320,0
20230907,185300,1098779040,7320,7320,7320,7320,0
20230907,185200,1098779040,7320,7320,7320,7320,0
20230907,185100,1098779040,7320,7320,7320,7320,0
20230907,185000,1098779040,7320,7320,7320,7320,0
20230907,184900,1098779040,7320,7320,7320,7320,0
20230907,184800,1098779040,7320,7320,7320,7320,0
20230907,184700,1098779040,7320,7320,7320,7320,0
20230907,184600,1098779040,7320,7320,7320,7320,0
20230907,184500,1098779040,7320,7320,7320,7320,0
20230907,184400,1098779040,7320,7320,7320,7320,0
20230907,184300,1098779040,7320,7320,7320,7320,0
20230907,184200,1098779040,7320,7320,7320,7320,2195
20230907,184100,1098779040,7320,7320,7320,7320,0
20230907,184000,1098779040,7320,7320,7320,7320,0
20230907,183900,1098779040,7320,7320,7320,7320,0
20230907,183800,1098779040,7320,7320,7320,7320,0
20230907,183700,1098779040,7320,7320,7320,7320,0
20230907,183600,1098779040,7320,7320,7320,7320,0
20230907,183500,1098779040,7320,7320,7320,7320,0
20230907,183400,1098779040,7320,7320,7320,7320,0
20230907,183300,1098779040,7320,7320,7320,7320,0
20230907,183200,1098779040,7320,7320,7320,7320,0
20230907,183100,1098779040,7320,7320,7320,7320,0
20230907,183000,1098779040,7320,7320,7320,7320,0
20230907,182900,1098779040,7320,7320,7320,7320,0
20230907,182800,1098779040,7320,7320,7320,7320,0
20230907,182700,1098779040,7320,7320,7320,7320,0
20230907,182600,1098779040,7320,7320,7320,7320,0
20230907,182500,1098779040,7320,7320,7320,7320,0
20230907,182400,1098779040,7320,7320,7320,7320,0
20230907,182300,1098779040,7320,7320,7320,7320,0
20230907,182200,1098779040,7320,7320,7320,7320,0
20230907,182100,1098779040,7320,7320,7320,7320,0
20230907,182000,1098779040,7320,7320,7320,7320,0
20230907,181900,1098779040,7320,7320,7320,7320,0
20230907,181800,1098779040,7320,7320,7320,7320,0
20230907,181700,1098779040,7320,7320,7320,7320,0
20230907,181600,1098779040,7320,7320,7320,7320,0
20230907,181500,1098779040,7320,7320,7320,7320,0
20230907,181400,1098779040,7320,7320,7320,7320,0
20230907,181300,1098779040,7320,7320,7320,7320,0
20230907,181200,1098779040,7320,7320,7320,7320,2195
20230907,181100,1098779040,7320,7320,7320,7320,0
20230907,181000,1098779040,7320,7320,7320,7320,0
20230907,180900,1098779040,7320,7320,7320,7320,0
20230907,180800,1098779040,7320,7320,7320,7320,0
20230907,180700,1098779040,7320,7320,7320,7320,0
20230907,180600,1098779040,7320,7320,7320,7320,0
20230907,180500,1098779040,7320,7320,7320,7320,0
20230907,180400,1098779040,7320,7320,7320,7320,0
20230907,180300,1098779040,7320,7320,7320,7320,0
20230907,180200,1098779040,7320,7320,7320,7320,0
20230907,180100,1098779040,7320,7320,7320,7320,0
20230907,180000,1098779040,7320,7320,7320,7320,0
20230907,175900,1098779040,7320,7320,7320,7320,0
20230907,175800,1098779040,7320,7320,7320,7320,0
20230907,175700,1098779040,7320,7320,7320,7320,0
20230907,175600,1098779040,7320,7320,7320,7320,0
20230907,175500,1098779040,7320,7320,7320,7320,0
20230907,175400,1098779040,7320,7320,7320,7320,0
20230907,175300,1098779040,7320,7320,7320,7320,0
20230907,175200,1098779040,7320,7320,7320,7320,0
20230907,175100,1098779040,7320,7320,7320,7320,0
20230907,175000,1098779040,7320,7320,7320,7320,0
20230907,174900,1098779040,7320,7320,7320,7320,0
20230907,174800,1098779040,7320,7320,7320,7320,0
20230907,174700,1098779040,7320,7320,7320,7320,0
20230907,174600,1098779040,7320,7320,7320,7320,0
20230907,174500,1098779040,7320,7320,7320,7320,0
20230907,174400,1098779040,7320,7320,7320,7320,0
20230907,174300,1098779040,7320,7320,7320,7320,0
20230907,174200,1098779040,7320,7320,7320,7320,2195
20230907,174100,1098779040,7320,7320,7320,7320,0
20230907,174000,1098779040,7320,7320,7320,7320,0
20230907,173900,1098779040,7320,7320,7320,7320,0
20230907,173800,1098779040,7320,7320,7320,7320,0
20230907,173700,1098779040,7320,7320,7320,7320,0
20230907,173600,1098779040,7320,7320,7320,7320,0
20230907,173500,1098779040,7320,7320,7320,7320,0
20230907,173400,1098779040,7320,7320,7320,7320,0
20230907,173300,1098779040,7320,7320,7320,7320,0
20230907,173200,1098779040,7320,7320,7320,7320,0
20230907,173100,1098779040,7320,7320,7320,7320,0
20230907,173000,1098779040,7320,7320,7320,7320,0
20230907,172900,1098779040,7320,7320,7320,7320,0
20230907,172800,1098779040,7320,7320,7320,7320,0
20230907,172700,1098779040,7320,7320,7320,7320,0
20230907,172600,1098779040,7320,7320,7320,7320,0
20230907,172500,1098779040,7320,7320,7320,7320,0
20230907,172400,1098779040,7320,7320,7320,7320,0
20230907,172300,1098779040,7320,7320,7320,7320,0
20230907,172200,1098779040,7320,7320,7320,7320,0
20230907,172100,1098779040,7320,7320,7320,7320,0
20230907,172000,1098779040,7320,7320,7320,7320,0
20230907,171900,1098779040,7320,7320,7320,7320,0
20230907,171800,1098779040,7320,7320,7320,7320,0
20230907,171700,1098779040,7320,7320,7320,7320,0
20230907,171600,1098779040,7320,7320,7320,7320,0
20230907,171500,1098779040,7320,7320,7320,7320,0
20230907,171400,1098779040,7320,7320,7320,7320,0
20230907,171300,1098779040,7320,7320,7320,7320,0
20230907,171200,1098779040,7320,7320,7320,7320,2195
20230907,171100,1098779040,7320,7320,7320,7320,0
20230907,171000,1098779040,7320,7320,7320,7320,0
20230907,170900,1098779040,7320,7320,7320,7320,0
20230907,170800,1098779040,7320,7320,7320,7320,0
20230907,170700,1098779040,7320,7320,7320,7320,0
20230907,170600,1098779040,7320,7320,7320,7320,0
20230907,170500,1098779040,7320,7320,7320,7320,0
20230907,170400,1098779040,7320,7320,7320,7320,0
20230907,170300,1098779040,7320,7320,7320,7320,0
20230907,170200,1098779040,7320,7320,7320,7320,0
20230907,170100,1098779040,7320,7320,7320,7320,0
20230907,170000,1098779040,7320,7320,7320,7320,0
20230907,165900,1098779040,7320,7320,7320,7320,0
20230907,165800,1098779040,7320,7320,7320,7320,0
20230907,165700,1098779040,7320,7320,7320,7320,0
20230907,165600,1098779040,7320,7320,7320,7320,0
20230907,165500,1098779040,7320,7320,7320,7320,0
20230907,165400,1098779040,7320,7320,7320,7320,0
20230907,165300,1098779040,7320,7320,7320,7320,0
20230907,165200,1098779040,7320,7320,7320,7320,0
20230907,165100,1098779040,7320,7320,7320,7320,0
20230907,165000,1098779040,7320,7320,7320,7320,0
20230907,164900,1098779040,7320,7320,7320,7320,0
20230907,164800,1098779040,7320,7320,7320,7320,0
20230907,164700,1098779040,7320,7320,7320,7320,0
20230907,164600,1098779040,7320,7320,7320,7320,0
20230907,164500,1098779040,7320,7320,7320,7320,0
20230907,164400,1098779040,7320,7320,7320,7320,0
20230907,164300,1098779040,7320,7320,7320,7320,0
20230907,164200,1098779040,7320,7320,7320,7320,2195
20230907,164100,1098779040,7320,7320,7320,7320,0
20230907,164000,1098779040,7320,7320,7320,7320,0
20230907,163900,1098779040,7320,7320,7320,7320,0
20230907,163800,1098779040,7320,7320,7320,7320,0
20230907,163700,1098779040,7320,7320,7320,7320,0
20230907,163600,1098779040,7320,7320,7320,7320,0
20230907,163500,1098779040,7320,7320,7320,7320,0
20230907,163400,1098779040,7320,7320,7320,7320,0
20230907,163300,1098779040,7320,7320,7320,7320,0
20230907,163200,1098779040,7320,7320,7320,7320,0
20230907,163100,1098779040,7320,7320,7320,7320,0
20230907,163000,1098779040,7320,7320,7320,7320,0
20230907,162900,1098779040,7320,7320,7320,7320,0
20230907,162800,1098779040,7320,7320,7320,7320,0
20230907,162700,1098779040,7320,7320,7320,7320,0
20230907,162600,1098779040,7320,7320,7320,7320,0
20230907,162500,1098779040,7320,7320,7320,7320,0
20230907,162400,1098779040,7320,7320,7320,7320,0
20230907,162300,1098779040,7320,7320,7320,7320,0
20230907,162200,1098779040,7320,7320,7320,7320,0
20230907,162100,1098779040,7320,7320,7320,7320,0
20230907,162000,1098779040,7320,7320,7320,7320,0
20230907,161900,1098779040,7320,7320,7320,7320,0
20230907,161800,1098779040,7320,7320,7320,7320,0
20230907,161700,1098779040,7320,7320,7320,7320,0
20230907,161600,1098779040,7320,7320,7320,7320,0
20230907,161500,1098779040,7320,7320,7320,7320,0
20230907,161400,1098779040,7320,7320,7320,7320,0
20230907,161300,1098779040,7320,7320,7320,7320,0
20230907,161200,1098779040,7320,7320,7320,7320,2195
20230907,161100,1098779040,7320,7320,7320,7320,0
20230907,161000,1098779040,7320,7320,7320,7320,0
20230907,160900,1098779040,7320,7320,7320,7320,0
20230907,160800,1098779040,7320,7320,7320,7320,0
20230907,160700,1098779040,7320,7320,7320,7320,0
20230907,160600,1098779040,7320,7320,7320,7320,0
20230907,160500,1098779040,7320,7320,7320,7320,0
20230907,160400,1098779040,7320,7320,7320,7320,0
20230907,160300,1098779040,7320,7320,7320,7320,0
20230907,160200,1098779040,7320,7320,7320,7320,0
20230907,160100,1098779040,7320,7320,7320,7320,0
20230907,160000,1098779040,7320,7320,7320,7320,0
20230907,155900,1098779040,7320,7320,7320,7320,0
20230907,155800,1098779040,7320,7320,7320,7320,0
20230907,155700,1098779040,7320,7320,7320,7320,0
20230907,155600,1098779040,7320,7320,7320,7320,0
20230907,155500,1098779040,7320,7320,7320,7320,0
20230907,155400,1098779040,7320,7320,7320,7320,0
20230907,155300,1098779040,7320,7320,7320,7320,0
20230907,155200,1098779040,7320,7320,7320,7320,0
20230907,155100,1098779040,7320,7320,7320,7320,0
20230907,155000,1098779040,7320,7320,7320,7320,0
20230907,154900,1098779040,7320,7320,7320,7320,0
20230907,154800,1098779040,7320,7320,7320,7320,0
20230907,154700,1098779040,7320,7320,7320,7320,0
20230907,154600,1098779040,7320,7320,7320,7320,0
20230907,154500,1098779040,7320,7320,7320,7320,0
20230907,154400,1098779040,7320,7320,7320,7320,0
20230907,154300,1098779040,7320,7320,7320,7320,0
20230907,154200,1098779040,7320,7320,7320,7320,2195
20230907,154100,1098779040,7320,7320,7320,7320,0
20230907,154000,1098779040,7320,7320,7320,7320,0
20230907,153900,1098779040,7320,7320,7320,7320,0
20230907,153800,1098779040,7320,7320,7320,7320,0
20230907,153700,1098779040,7320,7320,7320,7320,0
20230907,153600,1098779040,7320,7320,7320,7320,0
20230907,153500,1098779040,7320,7320,7320,7320,0
20230907,153400,1098779040,7320,7320,7320,7320,0
20230907,153300,1098779040,7320,7320,7320,7320,0
20230907,153200,1098779040,7320,7320,7320,7320,0
20230907,153100,1098779040,7320,7320,7320,7320,0
20230907,153000,1098779040,7320,7320,7320,7320,2195
20230907,152900,1082711640,7400,7400,7400,7400,0
20230907,152800,1082711640,7400,7400,7400,7400,0
20230907,152700,1082711640,7400,7400,7400,7400,0
20230907,152600,1082711640,7400,7400,7400,7400,0
20230907,152500,1082711640,7400,7400,7400,7400,0
20230907,152400,1082711640,7400,7400,7400,7400,0
20230907,152300,1082711640,7400,7400,7400,7400,0
20230907,152200,1082711640,7400,7400,7400,7400,0
20230907,152100,1082711640,7400,7400,7400,7400,0
20230907,152000,1082711640,7400,7400,7400,7400,0
20230907,151900,1082711640,7400,7400,7400,7400,2
20230907,151800,1082696840,7390,7370,7390,7370,228
20230907,151700,1081013890,7320,7320,7320,7320,139
20230907,151600,1079996410,7370,7370,7370,7370,3
20230907,151500,1079974300,7310,7310,7310,7310,0
20230907,151400,1079974300,7310,7310,7310,7310,0
20230907,151300,1079974300,7310,7310,7310,7310,0
20230907,151200,1079974300,7310,7350,7350,7310,1466
20230907,151100,1069239820,7350,7350,7350,7340,113
20230907,151000,1068410160,7340,7340,7370,7340,229
20230907,150900,1066729000,7340,7350,7350,7340,1095
20230907,150800,1058691660,7340,7340,7340,7340,600
20230907,150700,1054287660,7340,7340,7340,7340,0
20230907,150600,1054287660,7340,7350,7350,7340,430
20230907,150500,1051127890,7350,7350,7350,7350,0
20230907,150400,1051127890,7350,7390,7390,7350,945
20230907,150300,1044182100,7350,7350,7350,7350,500
20230907,150200,1040507100,7350,7350,7350,7350,0
20230907,150100,1040507100,7350,7350,7350,7350,160
20230907,150000,1039331100,7350,7350,7350,7350,0
20230907,145900,1039331100,7350,7350,7350,7350,0
20230907,145800,1039331100,7350,7350,7350,7350,0
20230907,145700,1039331100,7350,7350,7350,7350,256
20230907,145600,1037449500,7350,7370,7370,7350,26
20230907,145500,1037258380,7400,7400,7400,7400,70
20230907,145400,1036740380,7420,7420,7420,7420,0
20230907,145300,1036740380,7420,7390,7420,7390,338
20230907,145200,1034233950,7380,7390,7390,7380,953
20230907,145100,1027193300,7390,7420,7420,7390,215
20230907,145000,1025601450,7390,7390,7390,7390,51
20230907,144900,1025224560,7400,7400,7400,7400,685
20230907,144800,1020155560,7400,7400,7400,7400,0
20230907,144700,1020155560,7400,7400,7400,7400,0
20230907,144600,1020155560,7400,7400,7400,7400,98
20230907,144500,1019430360,7400,7380,7400,7380,211
20230907,144400,1017870190,7350,7350,7350,7350,1400
20230907,144300,1007580190,7350,7350,7350,7350,263
20230907,144200,1005647140,7340,7350,7350,7340,507
20230907,144100,1001924850,7350,7350,7350,7350,0
20230907,144000,1001924850,7350,7350,7350,7350,134
20230907,143900,1000939950,7350,7350,7350,7350,70
20230907,143800,1000425450,7360,7360,7360,7360,0
20230907,143700,1000425450,7360,7360,7360,7360,0
20230907,143600,1000425450,7360,7350,7360,7350,171
20230907,143500,999166930,7350,7360,7360,7340,303
20230907,143400,996939020,7400,7400,7400,7400,0
20230907,143300,996939020,7400,7400,7400,7400,1
20230907,143200,996931620,7400,7400,7400,7400,4
20230907,143100,996902020,7350,7350,7350,7350,0
20230907,143000,996902020,7350,7380,7400,7330,3149
20230907,142900,973622690,7380,7390,7390,7380,127
20230907,142800,972684680,7360,7400,7400,7350,1167
20230907,142700,964095000,7400,7360,7480,7340,4136
20230907,142600,933362980,7360,7360,7360,7340,401
20230907,142500,930419420,7360,7360,7360,7360,1
20230907,142400,930412060,7390,7400,7400,7390,775
20230907,142300,924683810,7390,7350,7390,7350,218
20230907,142200,923076900,7400,7350,7400,7320,1747
20230907,142100,910247880,7400,7400,7400,7400,5
20230907,142000,910210880,7350,7400,7400,7350,2529
20230907,141900,891617290,7400,7400,7400,7370,761
20230907,141800,885990630,7420,7440,7440,7400,3636
20230907,141700,858970800,7440,7340,7450,7340,8445
20230907,141600,796550200,7340,7340,7340,7340,0
20230907,141500,796550200,7340,7340,7340,7340,0
20230907,141400,796550200,7340,7340,7340,7340,5
20230907,141300,796513500,7340,7340,7340,7340,0
20230907,141200,796513500,7340,7340,7340,7340,0
20230907,141100,796513500,7340,7340,7340,7340,5
20230907,141000,796476800,7340,7340,7340,7340,5
20230907,140900,796440100,7340,7330,7340,7330,3
20230907,140800,796418100,7340,7350,7350,7340,1648
20230907,140700,784305450,7350,7350,7350,7350,0
20230907,140600,784305450,7350,7350,7350,7350,0
20230907,140500,784305450,7350,7350,7350,7350,0
20230907,140400,784305450,7350,7350,7350,7350,356
20230907,140300,781688850,7350,7350,7350,7350,1
20230907,140200,781681500,7360,7360,7360,7360,0
20230907,140100,781681500,7360,7360,7360,7360,0
20230907,140000,781681500,7360,7360,7360,7360,99
20230907,135900,780952860,7400,7400,7400,7400,40
20230907,135800,780656860,7400,7370,7400,7370,5809
20230907,135700,737676650,7360,7360,7370,7360,21
20230907,135600,737521980,7350,7350,7350,7350,4
20230907,135500,737492580,7380,7360,7380,7360,27
20230907,135400,737293340,7350,7320,7350,7310,1134
20230907,135300,728987320,7310,7310,7310,7310,0
20230907,135200,728987320,7310,7310,7310,7310,0
20230907,135100,728987320,7310,7310,7310,7310,0
20230907,135000,728987320,7310,7310,7310,7310,134
20230907,134900,728007780,7310,7310,7310,7310,0
20230907,134800,728007780,7310,7320,7320,7310,1000
20230907,134700,720697680,7310,7310,7310,7310,0
20230907,134600,720697680,7310,7310,7310,7310,0
20230907,134500,720697680,7310,7310,7310,7310,0
20230907,134400,720697680,7310,7310,7310,7310,83
20230907,134300,720090950,7310,7310,7310,7310,0
20230907,134200,720090950,7310,7310,7310,7310,0
20230907,134100,720090950,7310,7310,7310,7310,0
20230907,134000,720090950,7310,7310,7310,7310,5
20230907,133900,720054400,7310,7310,7310,7310,1
20230907,133800,720047090,7300,7300,7300,7300,0
20230907,133700,720047090,7300,7310,7310,7300,210
20230907,133600,718514040,7300,7300,7300,7300,0
20230907,133500,718514040,7300,7310,7310,7300,174
20230907,133400,717242850,7300,7310,7310,7300,1463
20230907,133300,706550680,7320,7320,7320,7320,100
20230907,133200,705818680,7320,7320,7320,7320,624
20230907,133100,701251000,7320,7320,7320,7320,12
20230907,133000,701163160,7310,7350,7350,7310,58
20230907,132900,700737980,7350,7350,7350,7350,0
20230907,132800,700737980,7350,7350,7350,7350,170
20230907,132700,699488480,7350,7350,7350,7350,9
20230907,132600,699422330,7320,7320,7320,7320,5
20230907,132500,699385730,7310,7310,7310,7310,0
20230907,132400,699385730,7310,7310,7310,7310,0
20230907,132300,699385730,7310,7320,7320,7310,668
20230907,132200,694502530,7320,7320,7320,7320,0
20230907,132100,694502530,7320,7320,7320,7320,50
20230907,132000,694136530,7320,7320,7320,7320,0
20230907,131900,694136530,7320,7320,7320,7320,0
20230907,131800,694136530,7320,7320,7320,7320,0
20230907,131700,694136530,7320,7320,7320,7320,0
20230907,131600,694136530,7320,7320,7320,7320,0
20230907,131500,694136530,7320,7320,7320,7320,14
20230907,131400,694034050,7320,7320,7320,7320,50
20230907,131300,693668050,7350,7350,7350,7350,1001
20230907,131200,686310700,7310,7310,7310,7310,0
20230907,131100,686310700,7310,7310,7310,7310,0
20230907,131000,686310700,7310,7310,7310,7310,0
20230907,130900,686310700,7310,7310,7310,7310,6
20230907,130800,686266840,7310,7310,7310,7310,0
20230907,130700,686266840,7310,7310,7310,7310,7
20230907,130600,686215670,7310,7310,7310,7310,0
20230907,130500,686215670,7310,7300,7310,7290,640
20230907,130400,681548170,7300,7300,7300,7300,0
20230907,130300,681548170,7300,7300,7300,7300,0
20230907,130200,681548170,7300,7300,7300,7300,0
20230907,130100,681548170,7300,7310,7310,7300,5000
20230907,130000,645044800,7310,7320,7320,7310,1285
20230907,125900,635644350,7360,7360,7360,7360,375
20230907,125800,632884350,7360,7360,7360,7360,1
20230907,125700,632876990,7330,7330,7330,7330,0
20230907,125600,632876990,7330,7330,7330,7330,0
20230907,125500,632876990,7330,7330,7330,7330,100
20230907,125400,632143990,7320,7320,7320,7320,0
20230907,125300,632143990,7320,7320,7320,7320,0
20230907,125200,632143990,7320,7320,7320,7320,17
20230907,125100,632019550,7320,7320,7320,7320,0
20230907,125000,632019550,7320,7330,7330,7320,723
20230907,124900,626724660,7340,7340,7340,7340,0
20230907,124800,626724660,7340,7340,7340,7340,0
20230907,124700,626724660,7340,7340,7340,7340,230
20230907,124600,625036460,7340,7340,7340,7340,2
20230907,124500,625021780,7330,7350,7350,7330,1013
20230907,124400,617595250,7400,7350,7400,7350,502
20230907,124300,613889760,7350,7350,7350,7350,1
20230907,124200,613882410,7360,7360,7360,7360,61
20230907,124100,613433450,7360,7360,7360,7360,0
20230907,124000,613433450,7360,7350,7360,7350,14
20230907,123900,613330440,7350,7330,7350,7330,55
20230907,123800,612926210,7350,7350,7350,7350,9
20230907,123700,612860060,7330,7330,7330,7330,0
20230907,123600,612860060,7330,7330,7330,7330,4
20230907,123500,612830740,7330,7330,7330,7330,0
20230907,123400,612830740,7330,7330,7330,7330,0
20230907,123300,612830740,7330,7330,7330,7330,0
20230907,123200,612830740,7330,7330,7330,7330,332
20230907,123100,610397180,7330,7330,7330,7330,30
20230907,123000,610177280,7330,7330,7330,7330,0
20230907,122900,610177280,7330,7330,7330,7330,0
20230907,122800,610177280,7330,7330,7330,7330,0
20230907,122700,610177280,7330,7330,7330,7330,203
20230907,122600,608689290,7330,7330,7330,7330,0
20230907,122500,608689290,7330,7330,7330,7330,0
20230907,122400,608689290,7330,7330,7330,7330,0
20230907,122300,608689290,7330,7330,7330,7330,0
20230907,122200,608689290,7330,7330,7330,7330,0
20230907,122100,608689290,7330,7330,7330,7330,0
20230907,122000,608689290,7330,7330,7330,7330,0
20230907,121900,608689290,7330,7330,7330,7330,0
20230907,121800,608689290,7330,7330,7330,7330,0
20230907,121700,608689290,7330,7330,7330,7330,0
20230907,121600,608689290,7330,7330,7330,7330,0
20230907,121500,608689290,7330,7330,7330,7330,0
20230907,121400,608689290,7330,7330,7330,7330,0
20230907,121300,608689290,7330,7330,7330,7330,0
20230907,121200,608689290,7330,7330,7330,7330,3
20230907,121100,608667300,7330,7330,7330,7330,0
20230907,121000,608667300,7330,7330,7330,7330,0
20230907,120900,608667300,7330,7330,7330,7330,0
20230907,120800,608667300,7330,7350,7350,7330,3976
20230907,120700,579484620,7370,7370,7370,7370,4
20230907,120600,579455140,7350,7350,7350,7350,0
20230907,120500,579455140,7350,7350,7350,7350,0
20230907,120400,579455140,7350,7350,7350,7350,953
20230907,120300,572450590,7360,7370,7370,7360,108
20230907,120200,571655680,7380,7380,7380,7380,0
20230907,120100,571655680,7380,7380,7380,7380,0
20230907,120000,571655680,7380,7380,7380,7380,14
20230907,115900,571552360,7360,7360,7360,7360,0
20230907,115800,571552360,7360,7360,7360,7360,0
20230907,115700,571552360,7360,7360,7360,7360,0
20230907,115600,571552360,7360,7360,7360,7360,0
20230907,115500,571552360,7360,7360,7360,7360,1
20230907,115400,571545000,7360,7370,7370,7360,29
20230907,115300,571331280,7360,7360,7360,7360,0
20230907,115200,571331280,7360,7360,7360,7360,0
20230907,115100,571331280,7360,7360,7360,7360,0
20230907,115000,571331280,7360,7360,7360,7360,5
20230907,114900,571294480,7360,7360,7360,7360,55
20230907,114800,570889680,7360,7360,7360,7360,0
20230907,114700,570889680,7360,7360,7360,7360,0
20230907,114600,570889680,7360,7360,7360,7360,0
20230907,114500,570889680,7360,7370,7370,7360,4
20230907,114400,570860210,7360,7360,7360,7360,0
20230907,114300,570860210,7360,7360,7360,7360,0
20230907,114200,570860210,7360,7370,7370,7360,25
20230907,114100,570676010,7370,7370,7370,7370,158
20230907,114000,569511550,7370,7380,7380,7370,25
20230907,113900,569327100,7380,7380,7380,7380,0
20230907,113800,569327100,7380,7380,7380,7380,3
20230907,113700,569304960,7380,7380,7380,7380,452
20230907,113600,565969200,7380,7380,7380,7380,0
20230907,113500,565969200,7380,7380,7380,7380,0
20230907,113400,565969200,7380,7380,7380,7380,0
20230907,113300,565969200,7380,7380,7380,7380,300
20230907,113200,563755200,7380,7380,7380,7380,0
20230907,113100,563755200,7380,7380,7380,7380,100
20230907,113000,563017200,7380,7380,7380,7380,1159
20230907,112900,554463780,7380,7380,7380,7380,0
20230907,112800,554463780,7380,7380,7380,7380,150
20230907,112700,553356780,7370,7370,7370,7370,111
20230907,112600,552538710,7370,7370,7370,7370,100
20230907,112500,551801710,7360,7360,7360,7360,0
20230907,112400,551801710,7360,7360,7360,7360,28
20230907,112300,551595630,7360,7350,7360,7350,2218
20230907,112200,535293150,7340,7340,7340,7340,0
20230907,112100,535293150,7340,7340,7340,7340,0
20230907,112000,535293150,7340,7340,7340,7340,0
20230907,111900,535293150,7340,7340,7340,7340,0
20230907,111800,535293150,7340,7340,7340,7340,0
20230907,111700,535293150,7340,7340,7340,7340,70
20230907,111600,534779350,7340,7340,7340,7340,0
20230907,111500,534779350,7340,7340,7340,7340,0
20230907,111400,534779350,7340,7340,7340,7340,0
20230907,111300,534779350,7340,7340,7340,7340,0
20230907,111200,534779350,7340,7340,7340,7340,0
20230907,111100,534779350,7340,7340,7340,7340,0
20230907,111000,534779350,7340,7340,7340,7340,220
20230907,110900,533164550,7340,7340,7340,7340,2
20230907,110800,533149870,7340,7350,7350,7340,408
20230907,110700,530153750,7350,7360,7360,7350,436
20230907,110600,526948150,7360,7350,7360,7350,43
20230907,110500,526631820,7350,7350,7350,7350,0
20230907,110400,526631820,7350,7350,7350,7350,0
20230907,110300,526631820,7350,7350,7350,7350,20
20230907,110200,526484820,7330,7330,7330,7330,0
20230907,110100,526484820,7330,7330,7330,7330,0
20230907,110000,526484820,7330,7330,7330,7330,0
20230907,105900,526484820,7330,7330,7330,7330,0
20230907,105800,526484820,7330,7330,7330,7330,1175
20230907,105700,517872070,7340,7340,7340,7340,0
20230907,105600,517872070,7340,7350,7350,7340,500
20230907,105500,514202040,7340,7340,7340,7340,0
20230907,105400,514202040,7340,7340,7340,7340,0
20230907,105300,514202040,7340,7350,7350,7340,30
20230907,105200,513981740,7330,7330,7330,7330,0
20230907,105100,513981740,7330,7330,7330,7330,0
20230907,105000,513981740,7330,7340,7340,7330,145
20230907,104900,512918780,7330,7330,7330,7330,0
20230907,104800,512918780,7330,7330,7330,7330,0
20230907,104700,512918780,7330,7330,7330,7330,0
20230907,104600,512918780,7330,7330,7330,7330,509
20230907,104500,509187810,7330,7380,7380,7330,941
20230907,104400,502277130,7370,7370,7370,7370,0
20230907,104300,502277130,7370,7370,7370,7370,10
20230907,104200,502203430,7350,7350,7350,7350,0
20230907,104100,502203430,7350,7360,7360,7350,347
20230907,104000,499652720,7340,7340,7340,7340,20
20230907,103900,499505920,7340,7350,7350,7340,706
20230907,103800,494316900,7350,7360,7360,7350,136
20230907,103700,493316590,7360,7370,7370,7360,5
20230907,103600,493279760,7360,7360,7360,7360,185
20230907,103500,491918160,7360,7360,7360,7360,300
20230907,103400,489710160,7360,7350,7360,7350,148
20230907,103300,488620960,7350,7370,7370,7350,243
20230907,103200,486833890,7370,7370,7370,7370,2
20230907,103100,486819150,7360,7360,7360,7360,30
20230907,103000,486598350,7360,7380,7380,7360,436
20230907,102900,483383320,7390,7390,7390,7390,1
20230907,102800,483375930,7390,7390,7390,7390,0
20230907,102700,483375930,7390,7390,7390,7390,2
20230907,102600,483361150,7380,7390,7390,7380,57
20230907,102500,482940460,7380,7380,7380,7360,768
20230907,102400,477285250,7360,7390,7390,7360,3369
20230907,102300,452417890,7400,7400,7400,7400,46
20230907,102200,452077490,7400,7390,7400,7390,469
20230907,102100,448608890,7400,7410,7410,7400,1495
20230907,102000,437536780,7420,7420,7420,7420,44
20230907,101900,437210300,7420,7430,7430,7420,56
20230907,101800,436794760,7430,7430,7430,7430,59
20230907,101700,436356390,7430,7430,7430,7430,0
20230907,101600,436356390,7430,7440,7440,7430,5
20230907,101500,436319210,7430,7430,7430,7430,5
20230907,101400,436282060,7450,7450,7450,7450,0
20230907,101300,436282060,7450,7450,7450,7450,0
20230907,101200,436282060,7450,7430,7450,7430,27
20230907,101100,436080980,7440,7430,7440,7430,62
20230907,101000,435620290,7440,7440,7450,7440,178
20230907,100900,434295940,7440,7440,7440,7440,0
20230907,100800,434295940,7440,7440,7440,7440,0
20230907,100700,434295940,7440,7440,7440,7440,3
20230907,100600,434273620,7480,7460,7480,7460,1390
20230907,100500,423876510,7450,7450,7450,7450,0
20230907,100400,423876510,7450,7450,7450,7450,173
20230907,100300,422587660,7450,7450,7450,7450,54
20230907,100200,422185360,7480,7460,7480,7460,823
20230907,100100,416039680,7430,7430,7430,7430,1300
20230907,100000,406380680,7450,7450,7450,7450,0
20230907,095900,406380680,7450,7420,7450,7420,854
20230907,095800,400038600,7420,7420,7420,7420,13
20230907,095700,399942140,7400,7400,7400,7400,0
20230907,095600,399942140,7400,7400,7400,7400,0
20230907,095500,399942140,7400,7420,7420,7400,1072
20230907,095400,392007640,7420,7420,7420,7410,963
20230907,095300,384865470,7420,7420,7420,7420,873
20230907,095200,378387810,7420,7420,7420,7420,727
20230907,095100,372993470,7420,7420,7420,7420,158
20230907,095000,371821110,7420,7430,7430,7420,961
20230907,094900,364688210,7430,7430,7430,7430,250
20230907,094800,362830710,7430,7440,7440,7430,1052
20230907,094700,355007070,7440,7440,7440,7440,150
20230907,094600,353891070,7450,7450,7450,7450,31
20230907,094500,353660120,7450,7450,7450,7450,0
20230907,094400,353660120,7450,7450,7450,7450,50
20230907,094300,353287620,7450,7450,7450,7450,524
20230907,094200,349383820,7460,7460,7460,7460,66
20230907,094100,348891460,7460,7460,7460,7460,1699
20230907,094000,336216920,7480,7480,7480,7480,0
20230907,093900,336216920,7480,7460,7480,7460,220
20230907,093800,334572320,7460,7460,7460,7460,116
20230907,093700,333706960,7460,7480,7480,7460,379
20230907,093600,330877810,7480,7490,7490,7480,90
20230907,093500,330204500,7460,7460,7460,7460,324
20230907,093400,327787460,7440,7450,7450,7440,823
20230907,093300,321659340,7440,7440,7460,7430,1283
20230907,093200,312123620,7460,7430,7460,7430,143
20230907,093100,311061100,7440,7480,7480,7440,1366
20230907,093000,300884920,7490,7480,7490,7450,1108
20230907,092900,292610020,7480,7500,7500,7480,136
20230907,092800,291592670,7530,7520,7530,7500,286
20230907,092700,289444930,7530,7520,7540,7520,57
20230907,092600,289016040,7520,7520,7520,7520,20
20230907,092500,288865640,7540,7520,7540,7510,2899
20230907,092400,267027810,7550,7540,7560,7510,1774
20230907,092300,253641200,7550,7510,7560,7510,7093
20230907,092200,200114260,7510,7510,7510,7510,769
20230907,092100,194339070,7510,7490,7510,7480,151
20230907,092000,193208380,7490,7500,7500,7490,599
20230907,091900,188721770,7490,7510,7510,7490,730
20230907,091800,183253970,7510,7510,7510,7490,1521
20230907,091700,171836310,7520,7510,7540,7510,712
20230907,091600,166474010,7550,7530,7550,7520,596
20230907,091500,161982760,7530,7500,7550,7500,1118
20230907,091400,153561180,7490,7480,7490,7470,1819
20230907,091300,139956490,7470,7440,7470,7440,212
20230907,091200,138376580,7430,7430,7430,7400,1206
20230907,091100,129434150,7430,7410,7430,7410,90
20230907,091000,128766210,7430,7400,7430,7400,1076
20230907,090900,120801830,7400,7420,7420,7380,3164
20230907,090800,97426050,7430,7440,7440,7400,633
20230907,090700,92738220,7420,7430,7430,7420,350
20230907,090600,90140140,7430,7440,7450,7430,744
20230907,090500,84606640,7450,7460,7460,7450,1022
20230907,090400,76992350,7460,7470,7470,7460,1094
20230907,090300,68825480,7460,7460,7460,7450,192
20230907,090200,67393810,7450,7430,7460,7430,519
20230907,090100,63527750,7440,7450,7450,7440,964
20230907,090000,56355480,7460,7510,7560,7460,7022
Reference in New Issue Copy Permalink