ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/041920/min/candle-20230926.csv

619 lines
30 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
20230926,191600,9190044110,6120,6120,6120,6120,24873
20230926,191500,9190044110,6120,6120,6120,6120,0
20230926,191400,9190044110,6120,6120,6120,6120,0
20230926,191300,9190044110,6120,6120,6120,6120,0
20230926,191200,9190044110,6120,6120,6120,6120,0
20230926,191100,9190044110,6120,6120,6120,6120,0
20230926,191000,9190044110,6120,6120,6120,6120,0
20230926,190900,9190044110,6120,6120,6120,6120,0
20230926,190800,9190044110,6120,6120,6120,6120,0
20230926,190700,9190044110,6120,6120,6120,6120,0
20230926,190600,9190044110,6120,6120,6120,6120,0
20230926,190500,9190044110,6120,6120,6120,6120,0
20230926,190400,9190044110,6120,6120,6120,6120,0
20230926,190300,9190044110,6120,6120,6120,6120,0
20230926,190200,9190044110,6120,6120,6120,6120,0
20230926,190100,9190044110,6120,6120,6120,6120,0
20230926,190000,9190044110,6120,6120,6120,6120,0
20230926,185900,9190044110,6120,6120,6120,6120,0
20230926,185800,9190044110,6120,6120,6120,6120,0
20230926,185700,9190044110,6120,6120,6120,6120,0
20230926,185600,9190044110,6120,6120,6120,6120,0
20230926,185500,9190044110,6120,6120,6120,6120,0
20230926,185400,9190044110,6120,6120,6120,6120,0
20230926,185300,9190044110,6120,6120,6120,6120,0
20230926,185200,9190044110,6120,6120,6120,6120,0
20230926,185100,9190044110,6120,6120,6120,6120,0
20230926,185000,9190044110,6120,6120,6120,6120,0
20230926,184900,9190044110,6120,6120,6120,6120,0
20230926,184800,9190044110,6120,6120,6120,6120,0
20230926,184700,9190044110,6120,6120,6120,6120,0
20230926,184600,9190044110,6120,6120,6120,6120,24873
20230926,184500,9190044110,6120,6120,6120,6120,0
20230926,184400,9190044110,6120,6120,6120,6120,0
20230926,184300,9190044110,6120,6120,6120,6120,0
20230926,184200,9190044110,6120,6120,6120,6120,0
20230926,184100,9190044110,6120,6120,6120,6120,0
20230926,184000,9190044110,6120,6120,6120,6120,0
20230926,183900,9190044110,6120,6120,6120,6120,0
20230926,183800,9190044110,6120,6120,6120,6120,0
20230926,183700,9190044110,6120,6120,6120,6120,0
20230926,183600,9190044110,6120,6120,6120,6120,0
20230926,183500,9190044110,6120,6120,6120,6120,0
20230926,183400,9190044110,6120,6120,6120,6120,0
20230926,183300,9190044110,6120,6120,6120,6120,0
20230926,183200,9190044110,6120,6120,6120,6120,0
20230926,183100,9190044110,6120,6120,6120,6120,0
20230926,183000,9190044110,6120,6120,6120,6120,0
20230926,182900,9190044110,6120,6120,6120,6120,0
20230926,182800,9190044110,6120,6120,6120,6120,0
20230926,182700,9190044110,6120,6120,6120,6120,0
20230926,182600,9190044110,6120,6120,6120,6120,0
20230926,182500,9190044110,6120,6120,6120,6120,0
20230926,182400,9190044110,6120,6120,6120,6120,0
20230926,182300,9190044110,6120,6120,6120,6120,0
20230926,182200,9190044110,6120,6120,6120,6120,0
20230926,182100,9190044110,6120,6120,6120,6120,0
20230926,182000,9190044110,6120,6120,6120,6120,0
20230926,181900,9190044110,6120,6120,6120,6120,0
20230926,181800,9190044110,6120,6120,6120,6120,0
20230926,181700,9190044110,6120,6120,6120,6120,0
20230926,181600,9190044110,6120,6120,6120,6120,24873
20230926,181500,9190044110,6120,6120,6120,6120,0
20230926,181400,9190044110,6120,6120,6120,6120,0
20230926,181300,9190044110,6120,6120,6120,6120,0
20230926,181200,9190044110,6120,6120,6120,6120,0
20230926,181100,9190044110,6120,6120,6120,6120,0
20230926,181000,9190044110,6120,6120,6120,6120,0
20230926,180900,9190044110,6120,6120,6120,6120,0
20230926,180800,9190044110,6120,6120,6120,6120,0
20230926,180700,9190044110,6120,6120,6120,6120,0
20230926,180600,9190044110,6120,6120,6120,6120,0
20230926,180500,9190044110,6120,6120,6120,6120,0
20230926,180400,9190044110,6120,6120,6120,6120,0
20230926,180300,9190044110,6120,6120,6120,6120,0
20230926,180200,9190044110,6120,6120,6120,6120,0
20230926,180100,9190044110,6120,6120,6120,6120,0
20230926,180000,9190044110,6120,6120,6120,6120,0
20230926,175900,9190044110,6120,6120,6120,6120,0
20230926,175800,9190044110,6120,6120,6120,6120,0
20230926,175700,9190044110,6120,6120,6120,6120,0
20230926,175600,9190044110,6120,6120,6120,6120,0
20230926,175500,9190044110,6120,6120,6120,6120,0
20230926,175400,9190044110,6120,6120,6120,6120,0
20230926,175300,9190044110,6120,6120,6120,6120,0
20230926,175200,9190044110,6120,6120,6120,6120,0
20230926,175100,9190044110,6120,6120,6120,6120,0
20230926,175000,9190044110,6120,6120,6120,6120,0
20230926,174900,9190044110,6120,6120,6120,6120,0
20230926,174800,9190044110,6120,6120,6120,6120,0
20230926,174700,9190044110,6120,6120,6120,6120,0
20230926,174600,9190044110,6120,6120,6120,6120,24873
20230926,174500,9190044110,6120,6120,6120,6120,0
20230926,174400,9190044110,6120,6120,6120,6120,0
20230926,174300,9190044110,6120,6120,6120,6120,0
20230926,174200,9190044110,6120,6120,6120,6120,0
20230926,174100,9190044110,6120,6120,6120,6120,0
20230926,174000,9190044110,6120,6120,6120,6120,0
20230926,173900,9190044110,6120,6120,6120,6120,0
20230926,173800,9190044110,6120,6120,6120,6120,0
20230926,173700,9190044110,6120,6120,6120,6120,0
20230926,173600,9190044110,6120,6120,6120,6120,0
20230926,173500,9190044110,6120,6120,6120,6120,0
20230926,173400,9190044110,6120,6120,6120,6120,0
20230926,173300,9190044110,6120,6120,6120,6120,0
20230926,173200,9190044110,6120,6120,6120,6120,0
20230926,173100,9190044110,6120,6120,6120,6120,0
20230926,173000,9190044110,6120,6120,6120,6120,0
20230926,172900,9190044110,6120,6120,6120,6120,0
20230926,172800,9190044110,6120,6120,6120,6120,0
20230926,172700,9190044110,6120,6120,6120,6120,0
20230926,172600,9190044110,6120,6120,6120,6120,0
20230926,172500,9190044110,6120,6120,6120,6120,0
20230926,172400,9190044110,6120,6120,6120,6120,0
20230926,172300,9190044110,6120,6120,6120,6120,0
20230926,172200,9190044110,6120,6120,6120,6120,0
20230926,172100,9190044110,6120,6120,6120,6120,0
20230926,172000,9190044110,6120,6120,6120,6120,0
20230926,171900,9190044110,6120,6120,6120,6120,0
20230926,171800,9190044110,6120,6120,6120,6120,0
20230926,171700,9190044110,6120,6120,6120,6120,0
20230926,171600,9190044110,6120,6120,6120,6120,24873
20230926,171500,9190044110,6120,6120,6120,6120,0
20230926,171400,9190044110,6120,6120,6120,6120,0
20230926,171300,9190044110,6120,6120,6120,6120,0
20230926,171200,9190044110,6120,6120,6120,6120,0
20230926,171100,9190044110,6120,6120,6120,6120,0
20230926,171000,9190044110,6120,6120,6120,6120,0
20230926,170900,9190044110,6120,6120,6120,6120,0
20230926,170800,9190044110,6120,6120,6120,6120,0
20230926,170700,9190044110,6120,6120,6120,6120,0
20230926,170600,9190044110,6120,6120,6120,6120,0
20230926,170500,9190044110,6120,6120,6120,6120,0
20230926,170400,9190044110,6120,6120,6120,6120,0
20230926,170300,9190044110,6120,6120,6120,6120,0
20230926,170200,9190044110,6120,6120,6120,6120,0
20230926,170100,9190044110,6120,6120,6120,6120,0
20230926,170000,9190044110,6120,6120,6120,6120,0
20230926,165900,9190044110,6120,6120,6120,6120,0
20230926,165800,9190044110,6120,6120,6120,6120,0
20230926,165700,9190044110,6120,6120,6120,6120,0
20230926,165600,9190044110,6120,6120,6120,6120,0
20230926,165500,9190044110,6120,6120,6120,6120,0
20230926,165400,9190044110,6120,6120,6120,6120,0
20230926,165300,9190044110,6120,6120,6120,6120,0
20230926,165200,9190044110,6120,6120,6120,6120,0
20230926,165100,9190044110,6120,6120,6120,6120,0
20230926,165000,9190044110,6120,6120,6120,6120,0
20230926,164900,9190044110,6120,6120,6120,6120,0
20230926,164800,9190044110,6120,6120,6120,6120,0
20230926,164700,9190044110,6120,6120,6120,6120,0
20230926,164600,9190044110,6120,6120,6120,6120,24873
20230926,164500,9190044110,6120,6120,6120,6120,0
20230926,164400,9190044110,6120,6120,6120,6120,0
20230926,164300,9190044110,6120,6120,6120,6120,0
20230926,164200,9190044110,6120,6120,6120,6120,0
20230926,164100,9190044110,6120,6120,6120,6120,0
20230926,164000,9190044110,6120,6120,6120,6120,0
20230926,163900,9190044110,6120,6120,6120,6120,0
20230926,163800,9190044110,6120,6120,6120,6120,0
20230926,163700,9190044110,6120,6120,6120,6120,0
20230926,163600,9190044110,6120,6120,6120,6120,0
20230926,163500,9190044110,6120,6120,6120,6120,0
20230926,163400,9190044110,6120,6120,6120,6120,0
20230926,163300,9190044110,6120,6120,6120,6120,0
20230926,163200,9190044110,6120,6120,6120,6120,0
20230926,163100,9190044110,6120,6120,6120,6120,0
20230926,163000,9190044110,6120,6120,6120,6120,0
20230926,162900,9190044110,6120,6120,6120,6120,0
20230926,162800,9190044110,6120,6120,6120,6120,0
20230926,162700,9190044110,6120,6120,6120,6120,0
20230926,162600,9190044110,6120,6120,6120,6120,0
20230926,162500,9190044110,6120,6120,6120,6120,0
20230926,162400,9190044110,6120,6120,6120,6120,0
20230926,162300,9190044110,6120,6120,6120,6120,0
20230926,162200,9190044110,6120,6120,6120,6120,0
20230926,162100,9190044110,6120,6120,6120,6120,0
20230926,162000,9190044110,6120,6120,6120,6120,0
20230926,161900,9190044110,6120,6120,6120,6120,0
20230926,161800,9190044110,6120,6120,6120,6120,0
20230926,161700,9190044110,6120,6120,6120,6120,0
20230926,161600,9190044110,6120,6120,6120,6120,24873
20230926,161500,9190044110,6120,6120,6120,6120,0
20230926,161400,9190044110,6120,6120,6120,6120,0
20230926,161300,9190044110,6120,6120,6120,6120,0
20230926,161200,9190044110,6120,6120,6120,6120,0
20230926,161100,9190044110,6120,6120,6120,6120,0
20230926,161000,9190044110,6120,6120,6120,6120,0
20230926,160900,9190044110,6120,6120,6120,6120,0
20230926,160800,9190044110,6120,6120,6120,6120,0
20230926,160700,9190044110,6120,6120,6120,6120,0
20230926,160600,9190044110,6120,6120,6120,6120,0
20230926,160500,9190044110,6120,6120,6120,6120,0
20230926,160400,9190044110,6120,6120,6120,6120,0
20230926,160300,9190044110,6120,6120,6120,6120,0
20230926,160200,9190044110,6120,6120,6120,6120,0
20230926,160100,9190044110,6120,6120,6120,6120,0
20230926,160000,9190044110,6120,6120,6120,6120,0
20230926,155900,9190044110,6120,6120,6120,6120,0
20230926,155800,9190044110,6120,6120,6120,6120,0
20230926,155700,9190044110,6120,6120,6120,6120,0
20230926,155600,9190044110,6120,6120,6120,6120,0
20230926,155500,9190044110,6120,6120,6120,6120,0
20230926,155400,9190044110,6120,6120,6120,6120,0
20230926,155300,9190044110,6120,6120,6120,6120,0
20230926,155200,9190044110,6120,6120,6120,6120,0
20230926,155100,9190044110,6120,6120,6120,6120,0
20230926,155000,9190044110,6120,6120,6120,6120,0
20230926,154900,9190044110,6120,6120,6120,6120,0
20230926,154800,9190044110,6120,6120,6120,6120,0
20230926,154700,9190044110,6120,6120,6120,6120,0
20230926,154600,9190044110,6120,6120,6120,6120,24873
20230926,154500,9190044110,6120,6120,6120,6120,0
20230926,154400,9190044110,6120,6120,6120,6120,0
20230926,154300,9190044110,6120,6120,6120,6120,0
20230926,154200,9190044110,6120,6120,6120,6120,0
20230926,154100,9190044110,6120,6120,6120,6120,0
20230926,154000,9190044110,6120,6120,6120,6120,0
20230926,153900,9190044110,6120,6120,6120,6120,0
20230926,153800,9190044110,6120,6120,6120,6120,0
20230926,153700,9190044110,6120,6120,6120,6120,0
20230926,153600,9190044110,6120,6120,6120,6120,0
20230926,153500,9190044110,6120,6120,6120,6120,0
20230926,153400,9190044110,6120,6120,6120,6120,0
20230926,153300,9190044110,6120,6120,6120,6120,0
20230926,153200,9190044110,6120,6120,6120,6120,0
20230926,153100,9190044110,6120,6120,6120,6120,0
20230926,153000,9190044110,6120,6120,6120,6120,24873
20230926,152900,9037821350,6240,6240,6240,6240,0
20230926,152800,9037821350,6240,6240,6240,6240,0
20230926,152700,9037821350,6240,6240,6240,6240,0
20230926,152600,9037821350,6240,6240,6240,6240,0
20230926,152500,9037821350,6240,6240,6240,6240,0
20230926,152400,9037821350,6240,6240,6240,6240,0
20230926,152300,9037821350,6240,6240,6240,6240,0
20230926,152200,9037821350,6240,6240,6240,6240,0
20230926,152100,9037821350,6240,6240,6240,6240,0
20230926,152000,9037821350,6240,6240,6240,6240,0
20230926,151900,9037821350,6240,6240,6240,6200,7021
20230926,151800,8994190500,6240,6250,6260,6230,8273
20230926,151700,8942552450,6260,6270,6280,6250,1003
20230926,151600,8936279130,6240,6280,6280,6230,609
20230926,151500,8932459290,6280,6250,6280,6240,309
20230926,151400,8930528180,6280,6280,6280,6240,1759
20230926,151300,8919548390,6280,6250,6280,6250,761
20230926,151200,8914791050,6250,6280,6280,6250,3554
20230926,151100,8892570780,6280,6250,6280,6250,63
20230926,151000,8892176450,6250,6240,6250,6240,187
20230926,150900,8891009470,6250,6230,6250,6210,2228
20230926,150800,8877136830,6240,6280,6280,6240,2418
20230926,150700,8862027140,6260,6270,6270,6260,753
20230926,150600,8857310210,6270,6300,6300,6260,4775
20230926,150500,8827353790,6300,6310,6310,6290,137
20230926,150400,8826491390,6290,6320,6320,6290,2026
20230926,150300,8813727410,6310,6320,6330,6300,2179
20230926,150200,8799978100,6320,6320,6340,6320,1461
20230926,150100,8790725610,6320,6310,6320,6310,1138
20230926,150000,8783539500,6310,6310,6320,6300,593
20230926,145900,8779796540,6310,6300,6320,6300,774
20230926,145800,8774911170,6300,6290,6300,6290,701
20230926,145700,8770499430,6290,6300,6300,6290,1465
20230926,145600,8761271980,6310,6320,6320,6310,488
20230926,145500,8758191080,6310,6300,6350,6290,7173
20230926,145400,8712893650,6300,6320,6330,6300,3129
20230926,145300,8693152210,6320,6330,6330,6310,4785
20230926,145200,8662901090,6330,6310,6330,6300,4740
20230926,145100,8632965860,6310,6300,6320,6300,6917
20230926,145000,8589344550,6300,6280,6320,6270,6460
20230926,144900,8548660400,6290,6280,6290,6270,837
20230926,144800,8543400870,6280,6270,6290,6270,3647
20230926,144700,8520505040,6270,6280,6280,6270,628
20230926,144600,8516564500,6280,6280,6280,6240,1225
20230926,144500,8508895270,6280,6260,6280,6250,1546
20230926,144400,8499210020,6260,6240,6260,6240,1106
20230926,144300,8492302530,6240,6230,6240,6230,63
20230926,144200,8491910010,6240,6240,6240,6240,318
20230926,144100,8489925690,6240,6220,6240,6220,471
20230926,144000,8486988170,6220,6230,6240,6220,1623
20230926,143900,8476888870,6230,6200,6230,6200,871
20230926,143800,8471474340,6210,6220,6220,6200,193
20230926,143700,8470276080,6220,6210,6220,6200,385
20230926,143600,8467887310,6220,6200,6220,6200,451
20230926,143500,8465086760,6210,6210,6210,6190,107
20230926,143400,8464423490,6210,6200,6210,6180,1293
20230926,143300,8456409400,6200,6200,6200,6180,604
20230926,143200,8452670260,6200,6200,6200,6190,136
20230926,143100,8451827670,6190,6190,6200,6180,549
20230926,143000,8448426390,6200,6170,6200,6140,14740
20230926,142900,8357623280,6190,6190,6190,6170,653
20230926,142800,8353593590,6170,6200,6200,6170,933
20230926,142700,8347830410,6190,6200,6200,6180,56
20230926,142600,8347483890,6200,6210,6210,6190,665
20230926,142500,8343361540,6210,6230,6230,6190,888
20230926,142400,8337863960,6230,6200,6230,6170,7108
20230926,142300,8293842470,6190,6210,6210,6170,1743
20230926,142200,8283072110,6220,6220,6220,6190,315
20230926,142100,8281120790,6200,6210,6220,6200,684
20230926,142000,8276868580,6230,6230,6240,6200,509
20230926,141900,8273706880,6190,6200,6240,6190,2711
20230926,141800,8256905320,6210,6200,6250,6200,1145
20230926,141700,8249794700,6250,6230,6250,6190,3591
20230926,141600,8227506640,6220,6240,6270,6210,1352
20230926,141500,8219067150,6250,6280,6280,6250,1217
20230926,141400,8211443590,6280,6260,6280,6240,1590
20230926,141300,8201487080,6260,6260,6260,6230,1586
20230926,141200,8191579550,6260,6240,6260,6240,1395
20230926,141100,8182865290,6240,6230,6250,6230,1715
20230926,141000,8172171640,6210,6230,6230,6180,1416
20230926,140900,8163396990,6230,6240,6240,6220,26
20230926,140800,8163235090,6240,6220,6240,6190,3254
20230926,140700,8142999560,6210,6220,6220,6190,1673
20230926,140600,8132610930,6220,6190,6220,6170,2704
20230926,140500,8115891880,6170,6230,6250,6140,7174
20230926,140400,8071573070,6220,6240,6260,6200,6748
20230926,140300,8029624320,6240,6300,6300,6130,26370
20230926,140200,7865558780,6320,6340,6340,6280,3957
20230926,140100,7840641700,6350,6320,6350,6310,1364
20230926,140000,7832008050,6320,6330,6340,6300,3393
20230926,135900,7810587230,6330,6340,6350,6320,3410
20230926,135800,7788998680,6340,6300,6340,6300,1198
20230926,135700,7781405680,6340,6350,6350,6300,4057
20230926,135600,7755785410,6340,6320,6340,6320,3850
20230926,135500,7731404420,6340,6330,6350,6310,1740
20230926,135400,7720403150,6350,6350,6350,6320,1901
20230926,135300,7708365270,6350,6340,6350,6330,2218
20230926,135200,7694310960,6340,6350,6360,6340,1554
20230926,135100,7684446450,6350,6330,6360,6320,1400
20230926,135000,7675568220,6350,6340,6350,6300,15067
20230926,134900,7580414730,6360,6360,6380,6320,4737
20230926,134800,7550391880,6360,6380,6390,6350,783
20230926,134700,7545395570,6380,6380,6390,6330,7193
20230926,134600,7499698750,6370,6350,6390,6340,962
20230926,134500,7493584270,6360,6360,6360,6320,10465
20230926,134400,7427322000,6360,6340,6400,6340,3311
20230926,134300,7406217730,6340,6440,6470,6340,12430
20230926,134200,7326779870,6470,6440,6490,6440,7662
20230926,134100,7277228150,6460,6480,6480,6440,4155
20230926,134000,7250409930,6460,6440,6500,6430,16896
20230926,133900,7140870570,6430,6470,6480,6430,7472
20230926,133800,7092592560,6470,6460,6470,6430,6051
20230926,133700,7053538060,6460,6460,6490,6450,10579
20230926,133600,6985129080,6460,6420,6460,6410,4603
20230926,133500,6955473240,6420,6430,6440,6390,6246
20230926,133400,6915475270,6430,6450,6470,6430,3944
20230926,133300,6890074860,6430,6450,6460,6430,4519
20230926,133200,6860916820,6450,6420,6450,6410,3182
20230926,133100,6840492340,6410,6460,6460,6410,11870
20230926,133000,6764115170,6460,6460,6490,6440,19393
20230926,132900,6638841540,6440,6430,6500,6420,29022
20230926,132800,6451166390,6430,6410,6450,6400,22664
20230926,132700,6305465120,6390,6370,6420,6370,20637
20230926,132600,6173444260,6360,6360,6370,6360,4117
20230926,132500,6147234900,6370,6360,6370,6350,1398
20230926,132400,6138343630,6370,6360,6370,6350,1780
20230926,132300,6127024270,6350,6350,6370,6340,5478
20230926,132200,6092205290,6370,6330,6370,6320,7140
20230926,132100,6046923190,6330,6290,6330,6280,4538
20230926,132000,6018335430,6280,6280,6280,6260,2876
20230926,131900,6000289130,6280,6310,6320,6280,4632
20230926,131800,5971130150,6320,6320,6320,6310,167
20230926,131700,5970076110,6330,6310,6330,6300,1615
20230926,131600,5959885000,6310,6320,6330,6310,704
20230926,131500,5955438530,6310,6320,6320,6310,68
20230926,131400,5955008920,6320,6330,6330,6320,14
20230926,131300,5954920390,6330,6310,6330,6310,328
20230926,131200,5952845710,6330,6290,6330,6290,872
20230926,131100,5947341230,6290,6300,6310,6290,1035
20230926,131000,5940828720,6300,6300,6300,6290,547
20230926,130900,5937382770,6310,6310,6320,6290,265
20230926,130800,5935710990,6310,6310,6310,6300,409
20230926,130700,5933133100,6300,6310,6310,6300,360
20230926,130600,5930865020,6290,6300,6310,6290,1481
20230926,130500,5921537120,6320,6310,6320,6300,2233
20230926,130400,5907464570,6320,6310,6320,6300,288
20230926,130300,5905645070,6310,6300,6320,6290,1799
20230926,130200,5894307490,6320,6310,6320,6280,1203
20230926,130100,5886726130,6310,6330,6340,6270,9761
20230926,130000,5825223910,6330,6330,6340,6330,258
20230926,125900,5823589770,6330,6340,6350,6330,610
20230926,125800,5819722160,6360,6360,6360,6340,2215
20230926,125700,5805635500,6370,6370,6370,6330,3860
20230926,125600,5781125260,6370,6330,6390,6330,3317
20230926,125500,5760000340,6340,6350,6350,6330,885
20230926,125400,5754389980,6320,6320,6350,6310,1401
20230926,125300,5745519250,6320,6330,6340,6320,528
20230926,125200,5742179400,6330,6340,6360,6320,1854
20230926,125100,5730430500,6340,6320,6340,6310,1454
20230926,125000,5721239900,6320,6300,6320,6280,654
20230926,124900,5717124990,6310,6300,6320,6260,4853
20230926,124800,5686632780,6280,6320,6330,6280,1526
20230926,124700,5677022590,6300,6310,6320,6290,1885
20230926,124600,5665148210,6310,6320,6340,6310,890
20230926,124500,5659530070,6340,6330,6350,6310,1577
20230926,124400,5649559960,6330,6350,6360,6300,3913
20230926,124300,5624841430,6350,6370,6390,6300,2263
20230926,124200,5610507510,6370,6400,6400,6340,10239
20230926,124100,5545273770,6400,6360,6420,6350,28588
20230926,124000,5362737530,6350,6340,6360,6340,3019
20230926,123900,5343569540,6350,6330,6350,6330,1160
20230926,123800,5336221380,6320,6360,6360,6320,4036
20230926,123700,5310612130,6360,6340,6360,6330,2914
20230926,123600,5292129870,6330,6320,6340,6320,1098
20230926,123500,5285178850,6320,6290,6340,6290,2762
20230926,123400,5267719870,6290,6290,6330,6280,4906
20230926,123300,5236846140,6290,6320,6340,6290,4940
20230926,123200,5205675650,6320,6390,6400,6310,11689
20230926,123100,5131301940,6370,6300,6400,6290,10693
20230926,123000,5063280270,6300,6360,6370,6290,7236
20230926,122900,5017496430,6360,6310,6360,6310,4715
20230926,122800,4987602460,6310,6360,6370,6310,11951
20230926,122700,4911869030,6360,6350,6390,6310,18516
20230926,122600,4794317300,6350,6310,6450,6290,43714
20230926,122500,4515800430,6310,6350,6450,6230,77952
20230926,122400,4020105830,6350,6230,6350,6230,36733
20230926,122300,3789795490,6240,6230,6240,6230,1200
20230926,122200,3782318780,6230,6240,6240,6230,250
20230926,122100,3780761040,6230,6240,6240,6230,1078
20230926,122000,3774038300,6250,6230,6250,6230,3140
20230926,121900,3754443720,6230,6200,6230,6200,408
20230926,121800,3751906270,6220,6200,6220,6200,45
20230926,121700,3751626390,6220,6230,6230,6200,884
20230926,121600,3746139750,6230,6230,6240,6200,1487
20230926,121500,3736880310,6230,6210,6230,6210,1329
20230926,121400,3728606800,6220,6200,6220,6200,395
20230926,121300,3726152100,6190,6220,6220,6190,612
20230926,121200,3722356900,6220,6200,6220,6200,101
20230926,121100,3721730680,6200,6200,6220,6200,155
20230926,121000,3720769640,6200,6230,6230,6200,34
20230926,120900,3720558720,6200,6230,6230,6200,823
20230926,120800,3715453510,6240,6240,6240,6240,1101
20230926,120700,3708583270,6240,6210,6240,6210,1252
20230926,120600,3700787700,6210,6210,6210,6200,667
20230926,120500,3696652270,6200,6210,6210,6200,824
20230926,120400,3691537600,6210,6220,6220,6210,1250
20230926,120300,3683770570,6220,6220,6220,6210,1124
20230926,120200,3676788780,6220,6190,6240,6190,3657
20230926,120100,3654034680,6220,6200,6220,6190,688
20230926,120000,3649766110,6210,6210,6210,6210,2
20230926,115900,3649753690,6210,6190,6210,6190,422
20230926,115800,3647133590,6190,6200,6210,6190,630
20230926,115700,3643228550,6180,6180,6210,6180,175
20230926,115600,3642147020,6200,6180,6210,6180,2160
20230926,115500,3628747960,6190,6180,6190,6180,138
20230926,115400,3627894960,6180,6170,6180,6170,601
20230926,115300,3624186780,6170,6170,6170,6170,1208
20230926,115200,3616733420,6170,6160,6170,6160,601
20230926,115100,3613026250,6170,6150,6170,6150,5
20230926,115000,3612995480,6170,6140,6170,6140,765
20230926,114900,3608281840,6140,6170,6180,6140,1965
20230926,114800,3596189550,6170,6170,6170,6170,0
20230926,114700,3596189550,6170,6160,6170,6150,670
20230926,114600,3592068970,6170,6150,6170,6150,706
20230926,114500,3587724950,6140,6170,6170,6140,898
20230926,114400,3582202320,6150,6170,6170,6150,51
20230926,114300,3581888470,6170,6170,6170,6150,805
20230926,114200,3576933830,6170,6150,6180,6150,452
20230926,114100,3574141990,6150,6160,6180,6150,2514
20230926,114000,3558635500,6180,6180,6180,6160,1924
20230926,113900,3546772540,6180,6150,6180,6130,1369
20230926,113800,3538344870,6150,6140,6150,6130,620
20230926,113700,3534539690,6130,6130,6130,6130,774
20230926,113600,3529795070,6130,6140,6150,6130,1349
20230926,113500,3521508970,6130,6140,6150,6130,3889
20230926,113400,3497665200,6140,6150,6150,6140,3228
20230926,113300,3477843110,6150,6160,6160,6140,3817
20230926,113200,3454385450,6160,6140,6160,6140,1170
20230926,113100,3447190850,6150,6170,6170,6150,3803
20230926,113000,3423794870,6170,6170,6190,6170,1925
20230926,112900,3411900970,6170,6160,6170,6150,1506
20230926,112800,3402621430,6180,6150,6180,6150,877
20230926,112700,3397222080,6180,6190,6190,6140,25143
20230926,112600,3242417700,6190,6200,6210,6160,18703
20230926,112500,3126865900,6170,6210,6220,6170,34027
20230926,112400,2916266050,6210,6220,6230,6180,8837
20230926,112300,2861516950,6220,6230,6250,6190,15624
20230926,112200,2764489940,6230,6230,6280,6130,42588
20230926,112100,2500800790,6210,6370,6400,6160,101325
20230926,112000,1864245780,6370,6270,6520,6260,157283
20230926,111900,854899950,6250,6180,6300,6150,37929
20230926,111800,617906930,6180,6150,6190,6140,6964
20230926,111700,574984280,6150,6130,6150,6130,13456
20230926,111600,492412410,6130,6130,6130,6130,2063
20230926,111500,479766220,6130,6130,6130,6130,38
20230926,111400,479533280,6130,6130,6130,6130,0
20230926,111300,479533280,6130,6130,6130,6130,4
20230926,111200,479508760,6130,6130,6130,6110,151
20230926,111100,478585030,6130,6110,6130,6110,672
20230926,111000,474465710,6120,6130,6130,6120,250
20230926,110900,472934210,6130,6120,6130,6120,131
20230926,110800,472131380,6120,6130,6130,6120,180
20230926,110700,471028780,6130,6130,6130,6130,5
20230926,110600,470998130,6130,6130,6130,6130,50
20230926,110500,470691630,6130,6120,6130,6120,102
20230926,110400,470067370,6130,6110,6130,6110,69
20230926,110300,469645620,6110,6130,6130,6110,52
20230926,110200,469327540,6130,6120,6130,6120,24
20230926,110100,469180550,6100,6110,6110,6100,4
20230926,110000,469156130,6130,6120,6130,6120,102
20230926,105900,468531870,6120,6120,6120,6120,668
20230926,105800,464443710,6120,6120,6120,6120,0
20230926,105700,464443710,6120,6120,6120,6120,326
20230926,105600,462448590,6120,6120,6120,6110,39
20230926,105500,462210260,6090,6110,6110,6090,2000
20230926,105400,450018760,6120,6120,6120,6120,50
20230926,105300,449712760,6120,6120,6120,6120,0
20230926,105200,449712760,6120,6120,6120,6100,127
20230926,105100,448935820,6120,6120,6120,6120,4
20230926,105000,448911340,6120,6120,6120,6120,6
20230926,104900,448874620,6100,6120,6130,6100,1263
20230926,104800,441140780,6100,6110,6120,6090,549
20230926,104700,437793090,6130,6090,6130,6090,2
20230926,104600,437780870,6090,6100,6130,6090,494
20230926,104500,434769040,6130,6130,6130,6130,204
20230926,104400,433518520,6130,6110,6130,6110,34
20230926,104300,433310430,6120,6110,6120,6110,626
20230926,104200,429485520,6120,6120,6120,6110,389
20230926,104100,427106740,6140,6140,6140,6140,0
20230926,104000,427106740,6140,6120,6140,6120,102
20230926,103900,426482460,6140,6120,6140,6120,232
20230926,103800,425061020,6140,6140,6140,6140,0
20230926,103700,425061020,6140,6130,6140,6130,61
20230926,103600,424686990,6130,6130,6130,6130,8
20230926,103500,424637950,6130,6130,6130,6130,511
20230926,103400,421505520,6130,6130,6130,6130,128
20230926,103300,420720880,6140,6130,6140,6130,22
20230926,103200,420585920,6140,6140,6140,6140,10
20230926,103100,420524520,6130,6140,6140,6130,4
20230926,103000,420499970,6130,6140,6140,6130,11
20230926,102900,420432440,6140,6140,6140,6140,6
20230926,102800,420395600,6150,6150,6150,6140,1029
20230926,102700,414077250,6150,6130,6150,6130,2425
20230926,102600,399188630,6120,6130,6130,6120,549
20230926,102500,395826450,6130,6130,6130,6100,762
20230926,102400,391174640,6130,6130,6130,6110,504
20230926,102300,388095120,6120,6120,6120,6120,737
20230926,102200,383584680,6120,6130,6130,6120,706
20230926,102100,379259400,6130,6130,6140,6130,92
20230926,102000,378695380,6140,6140,6140,6140,0
20230926,101900,378695380,6140,6140,6140,6140,36
20230926,101800,378474340,6140,6120,6140,6120,92
20230926,101700,377910920,6140,6130,6140,6130,22
20230926,101600,377776020,6140,6140,6140,6140,31
20230926,101500,377585680,6140,6140,6140,6140,19
20230926,101400,377469020,6140,6140,6140,6140,0
20230926,101300,377469020,6140,6130,6140,6130,27
20230926,101200,377303390,6140,6140,6140,6130,24
20230926,101100,377156230,6140,6140,6140,6140,17
20230926,101000,377051850,6140,6130,6140,6100,241
20230926,100900,375580220,6110,6130,6130,6110,704
20230926,100800,371278740,6110,6130,6130,6110,639
20230926,100700,367369510,6140,6130,6140,6130,12
20230926,100600,367295910,6140,6140,6140,6140,4
20230926,100500,367271350,6150,6140,6150,6120,2826
20230926,100400,349915950,6150,6140,6150,6140,284
20230926,100300,348171140,6130,6130,6130,6130,871
20230926,100200,342831910,6130,6130,6130,6130,650
20230926,100100,338847410,6140,6120,6140,6120,821
20230926,100000,333810730,6120,6120,6130,6120,109
20230926,095900,333143640,6110,6110,6110,6110,1006
20230926,095800,326996980,6130,6120,6130,6120,129
20230926,095700,326207280,6130,6120,6130,6120,7
20230926,095600,326164380,6140,6130,6140,6130,62
20230926,095500,325784130,6140,6120,6140,6110,7024
20230926,095400,282855410,6120,6120,6120,6120,289
20230926,095300,281086730,6130,6130,6130,6130,252
20230926,095200,279541970,6130,6130,6150,6130,1176
20230926,095100,272326560,6140,6150,6150,6140,998
20230926,095000,266198830,6150,6150,6150,6150,101
20230926,094900,265577680,6140,6140,6140,6140,1107
20230926,094800,258780700,6140,6140,6140,6140,4
20230926,094700,258756140,6130,6120,6130,6120,249
20230926,094600,257229780,6130,6130,6130,6130,52
20230926,094500,256911020,6140,6120,6140,6120,197
20230926,094400,255705240,6140,6140,6140,6130,165
20230926,094300,254692240,6140,6120,6140,6110,89
20230926,094200,254148000,6140,6130,6140,6120,1331
20230926,094100,245999610,6150,6130,6160,6130,656
20230926,094000,241977840,6130,6150,6160,6130,1114
20230926,093900,235140780,6150,6150,6160,6140,1934
20230926,093800,223248450,6160,6170,6170,6160,54
20230926,093700,222915800,6150,6170,6170,6150,850
20230926,093600,217681200,6170,6160,6170,6150,2633
20230926,093500,201450230,6170,6170,6170,6170,505
20230926,093400,198334380,6160,6160,6170,6160,819
20230926,093300,193284450,6170,6160,6170,6150,2782
20230926,093200,176136360,6160,6140,6160,6130,734
20230926,093100,171617660,6140,6130,6140,6130,992
20230926,093000,165536620,6130,6150,6150,6130,559
20230926,092900,162109250,6140,6150,6160,6140,1231
20230926,092800,154549400,6170,6160,6170,6140,609
20230926,092700,150801050,6160,6160,6170,6140,165
20230926,092600,149785190,6160,6160,6170,6140,124
20230926,092500,149021390,6170,6130,6170,6130,1191
20230926,092400,141695640,6120,6140,6140,6120,525
20230926,092300,138474840,6140,6160,6160,6140,1334
20230926,092200,130277710,6160,6180,6180,6150,808
20230926,092100,125290230,6180,6190,6200,6170,4413
20230926,092000,97959580,6200,6100,6200,6100,6136
20230926,091900,60143260,6100,6090,6100,6090,536
20230926,091800,56873700,6100,6090,6100,6090,1383
20230926,091700,48441460,6090,6070,6090,6070,1275
20230926,091600,40684560,6070,6060,6070,6040,584
20230926,091500,37154260,6080,6080,6080,6070,22
20230926,091400,37020600,6080,6080,6080,6070,258
20230926,091300,35454060,6080,6080,6080,6080,27
20230926,091200,35289900,6080,6080,6080,6070,30
20230926,091100,35107600,6080,6090,6090,6080,20
20230926,091000,34985870,6060,6090,6090,6040,712
20230926,090900,30662740,6090,6080,6090,6080,687
20230926,090800,26484020,6090,6080,6100,6080,1912
20230926,090700,14840000,6080,6080,6080,6080,154
20230926,090600,13903680,6070,6070,6070,6070,164
20230926,090500,12908200,6070,6050,6070,6050,304
20230926,090400,11064320,6070,6070,6070,6070,340
20230926,090300,9000520,6070,6050,6070,6030,666
20230926,090200,4966550,6050,6040,6050,6040,215
20230926,090100,3665820,6020,6040,6040,6020,44
20230926,090000,3400140,6040,6010,6040,6010,564
Reference in New Issue Copy Permalink