ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/084690/min/candle-20230901.csv

640 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
20230901,193700,1348520360,7010,7010,7010,7010,9560
20230901,193600,1348520360,7010,7010,7010,7010,0
20230901,193500,1348520360,7010,7010,7010,7010,0
20230901,193400,1348520360,7010,7010,7010,7010,0
20230901,193300,1348520360,7010,7010,7010,7010,0
20230901,193200,1348520360,7010,7010,7010,7010,0
20230901,193100,1348520360,7010,7010,7010,7010,0
20230901,193000,1348520360,7010,7010,7010,7010,0
20230901,192900,1348520360,7010,7010,7010,7010,0
20230901,192800,1348520360,7010,7010,7010,7010,0
20230901,192700,1348520360,7010,7010,7010,7010,0
20230901,192600,1348520360,7010,7010,7010,7010,0
20230901,192500,1348520360,7010,7010,7010,7010,0
20230901,192400,1348520360,7010,7010,7010,7010,0
20230901,192300,1348520360,7010,7010,7010,7010,0
20230901,192200,1348520360,7010,7010,7010,7010,0
20230901,192100,1348520360,7010,7010,7010,7010,0
20230901,192000,1348520360,7010,7010,7010,7010,0
20230901,191900,1348520360,7010,7010,7010,7010,0
20230901,191800,1348520360,7010,7010,7010,7010,0
20230901,191700,1348520360,7010,7010,7010,7010,0
20230901,191600,1348520360,7010,7010,7010,7010,0
20230901,191500,1348520360,7010,7010,7010,7010,0
20230901,191400,1348520360,7010,7010,7010,7010,0
20230901,191300,1348520360,7010,7010,7010,7010,0
20230901,191200,1348520360,7010,7010,7010,7010,0
20230901,191100,1348520360,7010,7010,7010,7010,0
20230901,191000,1348520360,7010,7010,7010,7010,0
20230901,190900,1348520360,7010,7010,7010,7010,0
20230901,190800,1348520360,7010,7010,7010,7010,0
20230901,190700,1348520360,7010,7010,7010,7010,9560
20230901,190600,1348520360,7010,7010,7010,7010,0
20230901,190500,1348520360,7010,7010,7010,7010,0
20230901,190400,1348520360,7010,7010,7010,7010,0
20230901,190300,1348520360,7010,7010,7010,7010,0
20230901,190200,1348520360,7010,7010,7010,7010,0
20230901,190100,1348520360,7010,7010,7010,7010,0
20230901,190000,1348520360,7010,7010,7010,7010,0
20230901,185900,1348520360,7010,7010,7010,7010,0
20230901,185800,1348520360,7010,7010,7010,7010,0
20230901,185700,1348520360,7010,7010,7010,7010,0
20230901,185600,1348520360,7010,7010,7010,7010,0
20230901,185500,1348520360,7010,7010,7010,7010,0
20230901,185400,1348520360,7010,7010,7010,7010,0
20230901,185300,1348520360,7010,7010,7010,7010,0
20230901,185200,1348520360,7010,7010,7010,7010,0
20230901,185100,1348520360,7010,7010,7010,7010,0
20230901,185000,1348520360,7010,7010,7010,7010,0
20230901,184900,1348520360,7010,7010,7010,7010,0
20230901,184800,1348520360,7010,7010,7010,7010,0
20230901,184700,1348520360,7010,7010,7010,7010,0
20230901,184600,1348520360,7010,7010,7010,7010,0
20230901,184500,1348520360,7010,7010,7010,7010,0
20230901,184400,1348520360,7010,7010,7010,7010,0
20230901,184300,1348520360,7010,7010,7010,7010,0
20230901,184200,1348520360,7010,7010,7010,7010,0
20230901,184100,1348520360,7010,7010,7010,7010,0
20230901,184000,1348520360,7010,7010,7010,7010,0
20230901,183900,1348520360,7010,7010,7010,7010,0
20230901,183800,1348520360,7010,7010,7010,7010,0
20230901,183700,1348520360,7010,7010,7010,7010,9560
20230901,183600,1348520360,7010,7010,7010,7010,0
20230901,183500,1348520360,7010,7010,7010,7010,0
20230901,183400,1348520360,7010,7010,7010,7010,0
20230901,183300,1348520360,7010,7010,7010,7010,0
20230901,183200,1348520360,7010,7010,7010,7010,0
20230901,183100,1348520360,7010,7010,7010,7010,0
20230901,183000,1348520360,7010,7010,7010,7010,0
20230901,182900,1348520360,7010,7010,7010,7010,0
20230901,182800,1348520360,7010,7010,7010,7010,0
20230901,182700,1348520360,7010,7010,7010,7010,0
20230901,182600,1348520360,7010,7010,7010,7010,0
20230901,182500,1348520360,7010,7010,7010,7010,0
20230901,182400,1348520360,7010,7010,7010,7010,0
20230901,182300,1348520360,7010,7010,7010,7010,0
20230901,182200,1348520360,7010,7010,7010,7010,0
20230901,182100,1348520360,7010,7010,7010,7010,0
20230901,182000,1348520360,7010,7010,7010,7010,0
20230901,181900,1348520360,7010,7010,7010,7010,0
20230901,181800,1348520360,7010,7010,7010,7010,0
20230901,181700,1348520360,7010,7010,7010,7010,0
20230901,181600,1348520360,7010,7010,7010,7010,0
20230901,181500,1348520360,7010,7010,7010,7010,0
20230901,181400,1348520360,7010,7010,7010,7010,0
20230901,181300,1348520360,7010,7010,7010,7010,0
20230901,181200,1348520360,7010,7010,7010,7010,0
20230901,181100,1348520360,7010,7010,7010,7010,0
20230901,181000,1348520360,7010,7010,7010,7010,0
20230901,180900,1348520360,7010,7010,7010,7010,0
20230901,180800,1348520360,7010,7010,7010,7010,0
20230901,180700,1348520360,7010,7010,7010,7010,9560
20230901,180600,1348520360,7010,7010,7010,7010,0
20230901,180500,1348520360,7010,7010,7010,7010,0
20230901,180400,1348520360,7010,7010,7010,7010,0
20230901,180300,1348520360,7010,7010,7010,7010,0
20230901,180200,1348520360,7010,7010,7010,7010,0
20230901,180100,1348520360,7010,7010,7010,7010,0
20230901,180000,1348520360,7010,7010,7010,7010,0
20230901,175900,1348520360,7010,7010,7010,7010,0
20230901,175800,1348520360,7010,7010,7010,7010,0
20230901,175700,1348520360,7010,7010,7010,7010,0
20230901,175600,1348520360,7010,7010,7010,7010,0
20230901,175500,1348520360,7010,7010,7010,7010,0
20230901,175400,1348520360,7010,7010,7010,7010,0
20230901,175300,1348520360,7010,7010,7010,7010,0
20230901,175200,1348520360,7010,7010,7010,7010,0
20230901,175100,1348520360,7010,7010,7010,7010,0
20230901,175000,1348520360,7010,7010,7010,7010,0
20230901,174900,1348520360,7010,7010,7010,7010,0
20230901,174800,1348520360,7010,7010,7010,7010,0
20230901,174700,1348520360,7010,7010,7010,7010,0
20230901,174600,1348520360,7010,7010,7010,7010,0
20230901,174500,1348520360,7010,7010,7010,7010,0
20230901,174400,1348520360,7010,7010,7010,7010,0
20230901,174300,1348520360,7010,7010,7010,7010,0
20230901,174200,1348520360,7010,7010,7010,7010,0
20230901,174100,1348520360,7010,7010,7010,7010,0
20230901,174000,1348520360,7010,7010,7010,7010,0
20230901,173900,1348520360,7010,7010,7010,7010,0
20230901,173800,1348520360,7010,7010,7010,7010,0
20230901,173700,1348520360,7010,7010,7010,7010,9560
20230901,173600,1348520360,7010,7010,7010,7010,0
20230901,173500,1348520360,7010,7010,7010,7010,0
20230901,173400,1348520360,7010,7010,7010,7010,0
20230901,173300,1348520360,7010,7010,7010,7010,0
20230901,173200,1348520360,7010,7010,7010,7010,0
20230901,173100,1348520360,7010,7010,7010,7010,0
20230901,173000,1348520360,7010,7010,7010,7010,0
20230901,172900,1348520360,7010,7010,7010,7010,0
20230901,172800,1348520360,7010,7010,7010,7010,0
20230901,172700,1348520360,7010,7010,7010,7010,0
20230901,172600,1348520360,7010,7010,7010,7010,0
20230901,172500,1348520360,7010,7010,7010,7010,0
20230901,172400,1348520360,7010,7010,7010,7010,0
20230901,172300,1348520360,7010,7010,7010,7010,0
20230901,172200,1348520360,7010,7010,7010,7010,0
20230901,172100,1348520360,7010,7010,7010,7010,0
20230901,172000,1348520360,7010,7010,7010,7010,0
20230901,171900,1348520360,7010,7010,7010,7010,0
20230901,171800,1348520360,7010,7010,7010,7010,0
20230901,171700,1348520360,7010,7010,7010,7010,0
20230901,171600,1348520360,7010,7010,7010,7010,0
20230901,171500,1348520360,7010,7010,7010,7010,0
20230901,171400,1348520360,7010,7010,7010,7010,0
20230901,171300,1348520360,7010,7010,7010,7010,0
20230901,171200,1348520360,7010,7010,7010,7010,0
20230901,171100,1348520360,7010,7010,7010,7010,0
20230901,171000,1348520360,7010,7010,7010,7010,0
20230901,170900,1348520360,7010,7010,7010,7010,0
20230901,170800,1348520360,7010,7010,7010,7010,0
20230901,170700,1348520360,7010,7010,7010,7010,9560
20230901,170600,1348520360,7010,7010,7010,7010,0
20230901,170500,1348520360,7010,7010,7010,7010,0
20230901,170400,1348520360,7010,7010,7010,7010,0
20230901,170300,1348520360,7010,7010,7010,7010,0
20230901,170200,1348520360,7010,7010,7010,7010,0
20230901,170100,1348520360,7010,7010,7010,7010,0
20230901,170000,1348520360,7010,7010,7010,7010,0
20230901,165900,1348520360,7010,7010,7010,7010,0
20230901,165800,1348520360,7010,7010,7010,7010,0
20230901,165700,1348520360,7010,7010,7010,7010,0
20230901,165600,1348520360,7010,7010,7010,7010,0
20230901,165500,1348520360,7010,7010,7010,7010,0
20230901,165400,1348520360,7010,7010,7010,7010,0
20230901,165300,1348520360,7010,7010,7010,7010,0
20230901,165200,1348520360,7010,7010,7010,7010,0
20230901,165100,1348520360,7010,7010,7010,7010,0
20230901,165000,1348520360,7010,7010,7010,7010,0
20230901,164900,1348520360,7010,7010,7010,7010,0
20230901,164800,1348520360,7010,7010,7010,7010,0
20230901,164700,1348520360,7010,7010,7010,7010,0
20230901,164600,1348520360,7010,7010,7010,7010,0
20230901,164500,1348520360,7010,7010,7010,7010,0
20230901,164400,1348520360,7010,7010,7010,7010,0
20230901,164300,1348520360,7010,7010,7010,7010,0
20230901,164200,1348520360,7010,7010,7010,7010,0
20230901,164100,1348520360,7010,7010,7010,7010,0
20230901,164000,1348520360,7010,7010,7010,7010,0
20230901,163900,1348520360,7010,7010,7010,7010,0
20230901,163800,1348520360,7010,7010,7010,7010,0
20230901,163700,1348520360,7010,7010,7010,7010,9560
20230901,163600,1348520360,7010,7010,7010,7010,0
20230901,163500,1348520360,7010,7010,7010,7010,0
20230901,163400,1348520360,7010,7010,7010,7010,0
20230901,163300,1348520360,7010,7010,7010,7010,0
20230901,163200,1348520360,7010,7010,7010,7010,0
20230901,163100,1348520360,7010,7010,7010,7010,0
20230901,163000,1348520360,7010,7010,7010,7010,0
20230901,162900,1348520360,7010,7010,7010,7010,0
20230901,162800,1348520360,7010,7010,7010,7010,0
20230901,162700,1348520360,7010,7010,7010,7010,0
20230901,162600,1348520360,7010,7010,7010,7010,0
20230901,162500,1348520360,7010,7010,7010,7010,0
20230901,162400,1348520360,7010,7010,7010,7010,0
20230901,162300,1348520360,7010,7010,7010,7010,0
20230901,162200,1348520360,7010,7010,7010,7010,0
20230901,162100,1348520360,7010,7010,7010,7010,0
20230901,162000,1348520360,7010,7010,7010,7010,0
20230901,161900,1348520360,7010,7010,7010,7010,0
20230901,161800,1348520360,7010,7010,7010,7010,0
20230901,161700,1348520360,7010,7010,7010,7010,0
20230901,161600,1348520360,7010,7010,7010,7010,0
20230901,161500,1348520360,7010,7010,7010,7010,0
20230901,161400,1348520360,7010,7010,7010,7010,0
20230901,161300,1348520360,7010,7010,7010,7010,0
20230901,161200,1348520360,7010,7010,7010,7010,0
20230901,161100,1348520360,7010,7010,7010,7010,0
20230901,161000,1348520360,7010,7010,7010,7010,0
20230901,160900,1348520360,7010,7010,7010,7010,0
20230901,160800,1348520360,7010,7010,7010,7010,0
20230901,160700,1348520360,7010,7010,7010,7010,9560
20230901,160600,1348520360,7010,7010,7010,7010,0
20230901,160500,1348520360,7010,7010,7010,7010,0
20230901,160400,1348520360,7010,7010,7010,7010,0
20230901,160300,1348520360,7010,7010,7010,7010,0
20230901,160200,1348520360,7010,7010,7010,7010,0
20230901,160100,1348520360,7010,7010,7010,7010,0
20230901,160000,1348520360,7010,7010,7010,7010,0
20230901,155900,1348520360,7010,7010,7010,7010,0
20230901,155800,1348520360,7010,7010,7010,7010,0
20230901,155700,1348520360,7010,7010,7010,7010,0
20230901,155600,1348520360,7010,7010,7010,7010,0
20230901,155500,1348520360,7010,7010,7010,7010,0
20230901,155400,1348520360,7010,7010,7010,7010,0
20230901,155300,1348520360,7010,7010,7010,7010,0
20230901,155200,1348520360,7010,7010,7010,7010,0
20230901,155100,1348520360,7010,7010,7010,7010,0
20230901,155000,1348520360,7010,7010,7010,7010,0
20230901,154900,1348520360,7010,7010,7010,7010,0
20230901,154800,1348520360,7010,7010,7010,7010,0
20230901,154700,1348520360,7010,7010,7010,7010,0
20230901,154600,1348520360,7010,7010,7010,7010,0
20230901,154500,1348520360,7010,7010,7010,7010,0
20230901,154400,1348520360,7010,7010,7010,7010,0
20230901,154300,1348520360,7010,7010,7010,7010,0
20230901,154200,1348520360,7010,7010,7010,7010,0
20230901,154100,1348520360,7010,7010,7010,7010,0
20230901,154000,1348520360,7010,7010,7010,7010,0
20230901,153900,1348520360,7010,7010,7010,7010,0
20230901,153800,1348520360,7010,7010,7010,7010,0
20230901,153700,1348520360,7010,7010,7010,7010,9560
20230901,153600,1348520360,7010,7010,7010,7010,0
20230901,153500,1348520360,7010,7010,7010,7010,0
20230901,153400,1348520360,7010,7010,7010,7010,0
20230901,153300,1348520360,7010,7010,7010,7010,0
20230901,153200,1348520360,7010,7010,7010,7010,0
20230901,153100,1348520360,7010,7010,7010,7010,0
20230901,153000,1348520360,7010,7010,7010,7010,9560
20230901,152900,1281504760,7020,7020,7020,7020,0
20230901,152800,1281504760,7020,7020,7020,7020,0
20230901,152700,1281504760,7020,7020,7020,7020,0
20230901,152600,1281504760,7020,7020,7020,7020,0
20230901,152500,1281504760,7020,7020,7020,7020,0
20230901,152400,1281504760,7020,7020,7020,7020,0
20230901,152300,1281504760,7020,7020,7020,7020,0
20230901,152200,1281504760,7020,7020,7020,7020,0
20230901,152100,1281504760,7020,7020,7020,7020,0
20230901,152000,1281504760,7020,7020,7020,7020,0
20230901,151900,1281504760,7020,7020,7030,7020,1253
20230901,151800,1272705870,7030,7020,7030,7010,1110
20230901,151700,1264915510,7020,7020,7030,7010,629
20230901,151600,1260501980,7020,7020,7020,7020,1593
20230901,151500,1249319120,7020,7020,7030,7010,571
20230901,151400,1245311580,7020,7020,7020,7010,2768
20230901,151300,1225905860,7010,7040,7040,7010,3968
20230901,151200,1198037440,7040,7040,7040,7040,5
20230901,151100,1198002240,7030,7030,7030,7030,422
20230901,151000,1195035580,7030,7020,7030,7020,466
20230901,150900,1191762630,7020,7030,7030,7020,268
20230901,150800,1189879330,7030,7030,7030,7020,283
20230901,150700,1187891140,7020,7020,7020,7020,0
20230901,150600,1187891140,7020,7020,7020,7020,31
20230901,150500,1187673520,7020,7030,7030,7020,3
20230901,150400,1187652440,7030,7030,7030,7030,112
20230901,150300,1186865080,7020,7020,7030,7020,340
20230901,150200,1184478270,7020,7020,7030,7020,547
20230901,150100,1180637890,7020,7020,7030,7020,1013
20230901,150000,1173526620,7030,7040,7040,7030,232
20230901,145900,1171895540,7020,7020,7020,7020,0
20230901,145800,1171895540,7020,7020,7020,7020,0
20230901,145700,1171895540,7020,7020,7020,7020,0
20230901,145600,1171895540,7020,7020,7040,7020,1642
20230901,145500,1160356200,7020,7020,7020,7020,1
20230901,145400,1160349180,7030,7020,7030,7020,579
20230901,145300,1156284480,7020,7020,7020,7020,1400
20230901,145200,1146456480,7020,7030,7030,7020,5645
20230901,145100,1106823940,7030,7050,7050,7030,111
20230901,145000,1106042590,7030,7040,7040,7030,650
20230901,144900,1101469310,7050,7030,7050,7030,86
20230901,144800,1100864310,7040,7040,7040,7030,1345
20230901,144700,1091407360,7040,7040,7040,7040,755
20230901,144600,1086092160,7030,7040,7050,7030,198
20230901,144500,1084698540,7050,7050,7050,7030,296
20230901,144400,1082617330,7040,7040,7040,7040,294
20230901,144300,1080547570,7040,7040,7040,7040,15
20230901,144200,1080441970,7040,7040,7040,7030,53
20230901,144100,1080069360,7030,7030,7030,7030,176
20230901,144000,1078832080,7040,7030,7040,7030,51
20230901,143900,1078473540,7040,7040,7040,7040,120
20230901,143800,1077628740,7040,7030,7040,7030,112
20230901,143700,1076841360,7040,7030,7040,7030,127
20230901,143600,1075947420,7040,7040,7040,7030,1263
20230901,143500,1067068110,7050,7050,7050,7050,14
20230901,143400,1066969410,7060,7060,7060,7060,0
20230901,143300,1066969410,7060,7040,7060,7040,34
20230901,143200,1066729820,7030,7030,7030,7030,139
20230901,143100,1065752650,7060,7050,7060,7050,199
20230901,143000,1064349690,7050,7030,7050,7030,1083
20230901,142900,1056736180,7030,7030,7030,7030,192
20230901,142800,1055386420,7030,7030,7030,7030,213
20230901,142700,1053889030,7030,7030,7030,7030,5
20230901,142600,1053853880,7030,7030,7040,7020,1185
20230901,142500,1045523270,7030,7030,7040,7030,3783
20230901,142400,1018927740,7030,7040,7040,7030,1507
20230901,142300,1008333490,7040,7040,7040,7040,867
20230901,142200,1002229810,7040,7040,7050,7030,376
20230901,142100,999582820,7040,7040,7040,7040,4923
20230901,142000,964924900,7040,7040,7040,7040,135
20230901,141900,963974500,7050,7050,7050,7050,10
20230901,141800,963904000,7050,7050,7050,7050,1
20230901,141700,963896950,7050,7050,7050,7050,15
20230901,141600,963791200,7050,7050,7050,7050,21
20230901,141500,963643150,7050,7050,7050,7050,203
20230901,141400,962212000,7050,7050,7050,7050,249
20230901,141300,960456550,7050,7050,7050,7050,55
20230901,141200,960068800,7050,7050,7050,7050,2
20230901,141100,960054700,7050,7050,7050,7050,405
20230901,141000,957199450,7050,7050,7050,7050,223
20230901,140900,955627300,7060,7050,7060,7050,579
20230901,140800,951545340,7050,7060,7060,7050,1169
20230901,140700,943303670,7060,7060,7060,7050,1218
20230901,140600,934705290,7070,7070,7070,7070,0
20230901,140500,934705290,7070,7070,7070,7070,0
20230901,140400,934705290,7070,7070,7070,7070,0
20230901,140300,934705290,7070,7070,7070,7070,2
20230901,140200,934691150,7070,7060,7070,7040,1001
20230901,140100,927636660,7070,7070,7070,7070,0
20230901,140000,927636660,7070,7070,7070,7070,5
20230901,135900,927601310,7080,7080,7080,7080,1
20230901,135800,927594230,7080,7080,7080,7080,0
20230901,135700,927594230,7080,7080,7080,7080,1
20230901,135600,927587150,7050,7070,7070,7050,1419
20230901,135500,917580340,7070,7070,7090,7070,596
20230901,135400,913366600,7090,7090,7090,7090,8
20230901,135300,913309880,7090,7080,7090,7070,254
20230901,135200,911511690,7090,7090,7090,7090,2
20230901,135100,911497510,7090,7080,7090,7080,171
20230901,135000,910286820,7080,7080,7080,7080,0
20230901,134900,910286820,7080,7080,7080,7080,465
20230901,134800,906994620,7080,7080,7080,7080,14
20230901,134700,906895500,7080,7080,7080,7080,260
20230901,134600,905054700,7080,7080,7080,7080,10
20230901,134500,904983900,7080,7080,7080,7080,2
20230901,134400,904969740,7070,7070,7070,7070,13
20230901,134300,904877830,7070,7070,7070,7070,21
20230901,134200,904729360,7060,7060,7060,7060,100
20230901,134100,904023360,7060,7070,7070,7060,51
20230901,134000,903662800,7070,7070,7070,7070,0
20230901,133900,903662800,7070,7060,7070,7060,1647
20230901,133800,892021900,7050,7050,7050,7050,280
20230901,133700,890047900,7050,7050,7050,7050,0
20230901,133600,890047900,7050,7050,7050,7050,20
20230901,133500,889906900,7060,7060,7060,7060,2
20230901,133400,889892780,7050,7050,7050,7050,200
20230901,133300,888482780,7060,7060,7060,7060,110
20230901,133200,887706180,7060,7060,7060,7060,222
20230901,133100,886138860,7050,7050,7050,7050,0
20230901,133000,886138860,7050,7050,7050,7050,705
20230901,132900,881168610,7050,7050,7050,7050,250
20230901,132800,879406110,7050,7040,7050,7040,3676
20230901,132700,853526720,7050,7050,7050,7050,33
20230901,132600,853294070,7050,7040,7050,7040,274
20230901,132500,851362520,7040,7050,7050,7040,61
20230901,132400,850932970,7050,7050,7050,7050,587
20230901,132300,846794620,7050,7050,7050,7050,30
20230901,132200,846583120,7050,7040,7050,7040,418
20230901,132100,843636320,7040,7050,7050,7040,1744
20230901,132000,831357070,7050,7050,7050,7050,344
20230901,131900,828931870,7040,7050,7050,7040,394
20230901,131800,826158070,7050,7050,7050,7050,772
20230901,131700,820715470,7050,7050,7050,7050,61
20230901,131600,820285420,7050,7050,7050,7050,247
20230901,131500,818544070,7050,7050,7050,7050,144
20230901,131400,817528870,7050,7050,7050,7050,65
20230901,131300,817070620,7050,7040,7050,7040,42
20230901,131200,816774920,7040,7040,7040,7040,0
20230901,131100,816774920,7040,7040,7040,7040,0
20230901,131000,816774920,7040,7040,7040,7040,30
20230901,130900,816563720,7040,7050,7050,7040,512
20230901,130800,812959120,7050,7050,7050,7050,332
20230901,130700,810618520,7060,7060,7060,7060,0
20230901,130600,810618520,7060,7060,7060,7060,2
20230901,130500,810604400,7060,7060,7060,7060,1
20230901,130400,810597340,7040,7060,7060,7040,47
20230901,130300,810266440,7040,7040,7040,7040,100
20230901,130200,809562440,7040,7040,7040,7040,200
20230901,130100,808154440,7060,7060,7060,7060,0
20230901,130000,808154440,7060,7040,7060,7040,502
20230901,125900,804620320,7040,7040,7040,7030,411
20230901,125800,801727100,7040,7040,7040,7040,2
20230901,125700,801713020,7060,7060,7060,7060,285
20230901,125600,799700920,7040,7060,7060,7040,133
20230901,125500,798762960,7060,7040,7060,7040,512
20230901,125400,795158240,7040,7040,7040,7040,2501
20230901,125300,777551200,7040,7050,7050,7040,450
20230901,125200,774382700,7040,7060,7060,7040,5243
20230901,125100,737456760,7060,7060,7060,7060,220
20230901,125000,735903560,7070,7070,7070,7060,3
20230901,124900,735882360,7070,7060,7070,7060,13
20230901,124800,735790550,7070,7050,7070,7050,338
20230901,124700,733407500,7070,7070,7070,7070,226
20230901,124600,731809680,7070,7060,7070,7060,64
20230901,124500,731357210,7060,7060,7060,7060,3
20230901,124400,731336030,7060,7060,7060,7060,9
20230901,124300,731272490,7060,7060,7060,7060,0
20230901,124200,731272490,7060,7060,7060,7060,4
20230901,124100,731244250,7070,7060,7070,7060,279
20230901,124000,729273500,7070,7070,7070,7070,0
20230901,123900,729273500,7070,7070,7070,7070,54
20230901,123800,728891720,7070,7070,7070,7070,1
20230901,123700,728884650,7070,7070,7070,7050,1663
20230901,123600,717149800,7080,7080,7080,7080,0
20230901,123500,717149800,7080,7080,7080,7070,12
20230901,123400,717064940,7070,7070,7070,7070,65
20230901,123300,716605390,7080,7090,7090,7080,137
20230901,123200,715635280,7090,7090,7090,7090,115
20230901,123100,714819930,7090,7080,7090,7080,89
20230901,123000,714189800,7080,7080,7080,7080,0
20230901,122900,714189800,7080,7080,7080,7080,0
20230901,122800,714189800,7080,7080,7080,7080,0
20230901,122700,714189800,7080,7080,7080,7080,100
20230901,122600,713481800,7080,7070,7080,7070,674
20230901,122500,708716610,7070,7080,7080,7070,229
20230901,122400,707097570,7070,7080,7080,7070,382
20230901,122300,704394430,7080,7080,7090,7080,363
20230901,122200,701824350,7080,7080,7080,7080,6
20230901,122100,701781870,7080,7080,7080,7070,15
20230901,122000,701675700,7070,7080,7080,7070,206
20230901,121900,700219020,7070,7080,7080,7070,106
20230901,121800,699469220,7080,7080,7080,7080,0
20230901,121700,699469220,7080,7080,7080,7080,13
20230901,121600,699377180,7090,7090,7090,7090,1
20230901,121500,699370090,7080,7090,7090,7080,100
20230901,121400,698662080,7090,7070,7090,7070,252
20230901,121300,696880400,7090,7090,7090,7090,3
20230901,121200,696859130,7090,7090,7090,7090,50
20230901,121100,696504630,7090,7090,7090,7090,0
20230901,121000,696504630,7090,7070,7090,7070,11
20230901,120900,696426840,7090,7060,7090,7060,483
20230901,120800,693016800,7090,7090,7090,7090,0
20230901,120700,693016800,7090,7090,7090,7090,52
20230901,120600,692648120,7060,7080,7080,7060,1192
20230901,120500,684224760,7080,7080,7080,7080,3
20230901,120400,684203520,7080,7080,7080,7080,322
20230901,120300,681923760,7080,7080,7080,7080,1
20230901,120200,681916680,7050,7080,7080,7050,51
20230901,120100,681557100,7080,7080,7080,7080,1
20230901,120000,681550020,7090,7070,7090,7070,18
20230901,115900,681422460,7070,7050,7070,7040,1083
20230901,115800,673790860,7060,7060,7060,7060,1
20230901,115700,673783800,7060,7070,7070,7060,1363
20230901,115600,664160520,7070,7070,7080,7070,307
20230901,115500,661990020,7090,7090,7090,7090,15
20230901,115400,661883670,7090,7090,7090,7080,1323
20230901,115300,652516540,7090,7090,7090,7090,4
20230901,115200,652488180,7090,7080,7090,7080,566
20230901,115100,648479870,7090,7080,7090,7080,848
20230901,115000,642476020,7080,7080,7080,7080,15
20230901,114900,642369820,7080,7060,7080,7060,2
20230901,114800,642355680,7070,7070,7070,7070,100
20230901,114700,641648680,7070,7070,7070,7070,142
20230901,114600,640644740,7070,7070,7070,7070,0
20230901,114500,640644740,7070,7070,7070,7070,0
20230901,114400,640644740,7070,7070,7070,7070,100
20230901,114300,639937740,7070,7070,7070,7070,11
20230901,114200,639859970,7070,7060,7070,7060,128
20230901,114100,638956270,7060,7060,7060,7060,50
20230901,114000,638603270,7070,7070,7070,7070,30
20230901,113900,638391170,7070,7070,7070,7070,2
20230901,113800,638377030,7070,7060,7070,7060,36
20230901,113700,638122810,7070,7060,7070,7060,91
20230901,113600,637479960,7070,7070,7070,7070,0
20230901,113500,637479960,7070,7070,7070,7070,0
20230901,113400,637479960,7070,7070,7070,7070,0
20230901,113300,637479960,7070,7070,7070,7070,0
20230901,113200,637479960,7070,7070,7070,7070,0
20230901,113100,637479960,7070,7070,7070,7070,177
20230901,113000,636228570,7050,7070,7070,7050,125
20230901,112900,635344880,7070,7070,7070,7070,0
20230901,112800,635344880,7070,7070,7070,7070,1
20230901,112700,635337810,7070,7070,7070,7070,25
20230901,112600,635161060,7070,7050,7070,7050,392
20230901,112500,632397440,7040,7050,7050,7040,3
20230901,112400,632376310,7050,7050,7050,7050,0
20230901,112300,632376310,7050,7060,7060,7050,2661
20230901,112200,613615570,7070,7070,7070,7070,10
20230901,112100,613544870,7070,7070,7070,7070,1
20230901,112000,613537800,7070,7070,7070,7070,1
20230901,111900,613530730,7070,7070,7070,7070,0
20230901,111800,613530730,7070,7070,7070,7070,32
20230901,111700,613304490,7070,7070,7070,7070,1
20230901,111600,613297420,7050,7050,7050,7050,100
20230901,111500,612592420,7070,7070,7070,7070,1
20230901,111400,612585350,7050,7060,7060,7050,214
20230901,111300,611075650,7060,7060,7060,7050,73
20230901,111200,610560570,7060,7040,7060,7030,63
20230901,111100,610117290,7040,7050,7050,7040,2323
20230901,111000,593763360,7060,7040,7060,7040,288
20230901,110900,591735320,7050,7060,7060,7050,1960
20230901,110800,577916260,7060,7060,7060,7060,10
20230901,110700,577845660,7060,7050,7060,7050,717
20230901,110600,572786030,7060,7060,7060,7060,15
20230901,110500,572680130,7060,7060,7060,7060,1291
20230901,110400,563565670,7070,7070,7080,7070,21
20230901,110300,563417190,7080,7080,7080,7080,0
20230901,110200,563417190,7080,7080,7080,7080,1
20230901,110100,563410110,7090,7090,7090,7090,21
20230901,110000,563261220,7090,7060,7090,7060,798
20230901,105900,557626900,7090,7080,7090,7080,297
20230901,105800,555524130,7080,7080,7080,7080,0
20230901,105700,555524130,7080,7070,7080,7070,2
20230901,105600,555509980,7060,7070,7080,7060,889
20230901,105500,549232890,7090,7090,7090,7090,0
20230901,105400,549232890,7090,7090,7090,7090,55
20230901,105300,548842940,7090,7090,7090,7090,506
20230901,105200,545255400,7050,7050,7050,7050,0
20230901,105100,545255400,7050,7090,7090,7050,238
20230901,105000,543575170,7080,7070,7080,7070,702
20230901,104900,538607690,7070,7070,7070,7070,107
20230901,104800,537851200,7070,7060,7070,7060,1034
20230901,104700,530548000,7060,7060,7060,7060,1
20230901,104600,530540940,7060,7060,7060,7060,1
20230901,104500,530533880,7060,7060,7060,7060,16
20230901,104400,530420920,7050,7050,7060,7050,460
20230901,104300,527177000,7050,7050,7050,7050,1
20230901,104200,527169950,7060,7050,7060,7050,2
20230901,104100,527155840,7060,7060,7060,7060,0
20230901,104000,527155840,7060,7060,7070,7060,1666
20230901,103900,515393870,7060,7060,7060,7060,346
20230901,103800,512951110,7070,7070,7070,7070,0
20230901,103700,512951110,7070,7050,7070,7050,115
20230901,103600,512139460,7070,7070,7070,7070,436
20230901,103500,509056940,7070,7060,7070,7060,1079
20230901,103400,501439190,7060,7060,7060,7060,0
20230901,103300,501439190,7060,7060,7060,7060,0
20230901,103200,501439190,7060,7050,7060,7050,21
20230901,103100,501291030,7050,7050,7050,7050,14
20230901,103000,501192330,7070,7050,7070,7040,67
20230901,102900,500720580,7050,7050,7050,7050,1058
20230901,102800,493261680,7050,7050,7050,7050,411
20230901,102700,490364130,7060,7060,7060,7060,103
20230901,102600,489636950,7060,7060,7060,7060,30
20230901,102500,489425150,7070,7070,7070,7070,1
20230901,102400,489418080,7050,7050,7050,7050,779
20230901,102300,483926130,7050,7050,7050,7040,130
20230901,102200,483009660,7050,7050,7050,7050,391
20230901,102100,480253110,7050,7050,7050,7050,100
20230901,102000,479548110,7050,7050,7050,7050,60
20230901,101900,479125110,7050,7050,7050,7050,68
20230901,101800,478645710,7070,7070,7070,7070,0
20230901,101700,478645710,7070,7070,7070,7070,10
20230901,101600,478575010,7070,7050,7070,7040,232
20230901,101500,476941690,7040,7040,7040,7040,544
20230901,101400,473111930,7030,7040,7040,7030,1206
20230901,101300,464627120,7040,7040,7040,7040,0
20230901,101200,464627120,7040,7050,7050,7040,439
20230901,101100,461533920,7050,7050,7050,7050,393
20230901,101000,458763270,7050,7050,7050,7050,265
20230901,100900,456895020,7040,7040,7040,7040,0
20230901,100800,456895020,7040,7040,7040,7040,200
20230901,100700,455487020,7040,7070,7070,7040,758
20230901,100600,450147700,7040,7070,7070,7040,6
20230901,100500,450105340,7070,7070,7070,7070,0
20230901,100400,450105340,7070,7070,7070,7070,1
20230901,100300,450098270,7040,7050,7050,7040,750
20230901,100200,444818210,7050,7050,7050,7050,185
20230901,100100,443513960,7050,7050,7050,7050,294
20230901,100000,441441260,7040,7040,7040,7040,148
20230901,095900,440399340,7040,7040,7040,7040,0
20230901,095800,440399340,7040,7050,7060,7040,2075
20230901,095700,425779830,7050,7060,7060,7050,43
20230901,095600,425476630,7050,7050,7050,7050,0
20230901,095500,425476630,7050,7050,7050,7050,243
20230901,095400,423763480,7050,7050,7050,7050,234
20230901,095300,422113780,7060,7060,7060,7050,131
20230901,095200,421189220,7050,7040,7050,7040,381
20230901,095100,418505170,7050,7060,7060,7040,316
20230901,095000,416280320,7060,7070,7070,7060,531
20230901,094900,412526260,7080,7080,7080,7080,0
20230901,094800,412526260,7080,7080,7080,7080,1
20230901,094700,412519180,7040,7050,7050,7040,107
20230901,094600,411765530,7080,7080,7080,7040,59
20230901,094500,411348450,7050,7080,7080,7040,660
20230901,094400,406696250,7080,7060,7080,7060,97
20230901,094300,406011210,7060,7050,7060,7050,35
20230901,094200,405764210,7060,7060,7060,7060,29
20230901,094100,405559470,7060,7060,7060,7060,16
20230901,094000,405446510,7060,7060,7060,7040,209
20230901,093900,403973190,7060,7040,7060,7040,758
20230901,093800,398636730,7060,7040,7060,7040,357
20230901,093700,396123430,7040,7050,7050,7040,397
20230901,093600,393328080,7050,7060,7060,7050,141
20230901,093500,392332990,7060,7040,7060,7030,180
20230901,093400,391064400,7060,7070,7070,7020,4873
20230901,093300,356748460,7070,7100,7100,7060,2722
20230901,093200,337506140,7080,7120,7120,7080,301
20230901,093100,335374620,7130,7130,7130,7130,2
20230901,093000,335360360,7090,7120,7120,7090,738
20230901,092900,330125450,7130,7100,7140,7100,1505
20230901,092800,319402910,7100,7110,7110,7100,152
20230901,092700,318323560,7110,7120,7120,7090,275
20230901,092600,316368120,7130,7130,7130,7130,0
20230901,092500,316368120,7130,7130,7130,7130,180
20230901,092400,315084720,7130,7100,7130,7080,1725
20230901,092300,302858700,7140,7090,7140,7080,6429
20230901,092200,257340130,7140,7120,7140,7090,3088
20230901,092100,235433600,7150,7150,7150,7150,0
20230901,092000,235433600,7150,7120,7150,7120,41
20230901,091900,235141500,7130,7160,7160,7120,505
20230901,091800,231542600,7160,7160,7160,7160,194
20230901,091700,230153560,7170,7170,7170,7130,3919
20230901,091600,202164390,7170,7160,7170,7160,831
20230901,091500,196211420,7160,7160,7160,7140,707
20230901,091400,191150790,7150,7140,7150,7130,1954
20230901,091300,177192450,7150,7150,7150,7130,475
20230901,091200,173798600,7150,7140,7150,7120,1125
20230901,091100,165756120,7140,7120,7150,7120,3386
20230901,091000,141557950,7110,7080,7110,7080,1432
20230901,090900,131379990,7080,7090,7110,7080,1912
20230901,090800,117834910,7090,7110,7110,7090,3082
20230901,090700,95949330,7120,7120,7120,7110,1327
20230901,090600,86505880,7120,7140,7150,7120,424
20230901,090500,83482270,7150,7150,7150,7150,640
20230901,090400,78906270,7150,7110,7150,7110,3506
20230901,090300,53878530,7110,7130,7130,7110,391
20230901,090200,51094800,7130,7100,7130,7100,1010
20230901,090100,43922300,7130,7100,7130,7100,221
20230901,090000,42352600,7090,7140,7140,7090,5946
Reference in New Issue Copy Permalink