ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/086040/min/candle-20230906.csv

644 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
20230906,194100,1685794650,7440,7440,7440,7440,2586
20230906,194000,1685794650,7440,7440,7440,7440,0
20230906,193900,1685794650,7440,7440,7440,7440,0
20230906,193800,1685794650,7440,7440,7440,7440,0
20230906,193700,1685794650,7440,7440,7440,7440,0
20230906,193600,1685794650,7440,7440,7440,7440,0
20230906,193500,1685794650,7440,7440,7440,7440,0
20230906,193400,1685794650,7440,7440,7440,7440,0
20230906,193300,1685794650,7440,7440,7440,7440,0
20230906,193200,1685794650,7440,7440,7440,7440,0
20230906,193100,1685794650,7440,7440,7440,7440,0
20230906,193000,1685794650,7440,7440,7440,7440,0
20230906,192900,1685794650,7440,7440,7440,7440,0
20230906,192800,1685794650,7440,7440,7440,7440,0
20230906,192700,1685794650,7440,7440,7440,7440,0
20230906,192600,1685794650,7440,7440,7440,7440,0
20230906,192500,1685794650,7440,7440,7440,7440,0
20230906,192400,1685794650,7440,7440,7440,7440,0
20230906,192300,1685794650,7440,7440,7440,7440,0
20230906,192200,1685794650,7440,7440,7440,7440,0
20230906,192100,1685794650,7440,7440,7440,7440,0
20230906,192000,1685794650,7440,7440,7440,7440,0
20230906,191900,1685794650,7440,7440,7440,7440,0
20230906,191800,1685794650,7440,7440,7440,7440,0
20230906,191700,1685794650,7440,7440,7440,7440,0
20230906,191600,1685794650,7440,7440,7440,7440,0
20230906,191500,1685794650,7440,7440,7440,7440,0
20230906,191400,1685794650,7440,7440,7440,7440,0
20230906,191300,1685794650,7440,7440,7440,7440,0
20230906,191200,1685794650,7440,7440,7440,7440,0
20230906,191100,1685794650,7440,7440,7440,7440,2586
20230906,191000,1685794650,7440,7440,7440,7440,0
20230906,190900,1685794650,7440,7440,7440,7440,0
20230906,190800,1685794650,7440,7440,7440,7440,0
20230906,190700,1685794650,7440,7440,7440,7440,0
20230906,190600,1685794650,7440,7440,7440,7440,0
20230906,190500,1685794650,7440,7440,7440,7440,0
20230906,190400,1685794650,7440,7440,7440,7440,0
20230906,190300,1685794650,7440,7440,7440,7440,0
20230906,190200,1685794650,7440,7440,7440,7440,0
20230906,190100,1685794650,7440,7440,7440,7440,0
20230906,190000,1685794650,7440,7440,7440,7440,0
20230906,185900,1685794650,7440,7440,7440,7440,0
20230906,185800,1685794650,7440,7440,7440,7440,0
20230906,185700,1685794650,7440,7440,7440,7440,0
20230906,185600,1685794650,7440,7440,7440,7440,0
20230906,185500,1685794650,7440,7440,7440,7440,0
20230906,185400,1685794650,7440,7440,7440,7440,0
20230906,185300,1685794650,7440,7440,7440,7440,0
20230906,185200,1685794650,7440,7440,7440,7440,0
20230906,185100,1685794650,7440,7440,7440,7440,0
20230906,185000,1685794650,7440,7440,7440,7440,0
20230906,184900,1685794650,7440,7440,7440,7440,0
20230906,184800,1685794650,7440,7440,7440,7440,0
20230906,184700,1685794650,7440,7440,7440,7440,0
20230906,184600,1685794650,7440,7440,7440,7440,0
20230906,184500,1685794650,7440,7440,7440,7440,0
20230906,184400,1685794650,7440,7440,7440,7440,0
20230906,184300,1685794650,7440,7440,7440,7440,0
20230906,184200,1685794650,7440,7440,7440,7440,0
20230906,184100,1685794650,7440,7440,7440,7440,2586
20230906,184000,1685794650,7440,7440,7440,7440,0
20230906,183900,1685794650,7440,7440,7440,7440,0
20230906,183800,1685794650,7440,7440,7440,7440,0
20230906,183700,1685794650,7440,7440,7440,7440,0
20230906,183600,1685794650,7440,7440,7440,7440,0
20230906,183500,1685794650,7440,7440,7440,7440,0
20230906,183400,1685794650,7440,7440,7440,7440,0
20230906,183300,1685794650,7440,7440,7440,7440,0
20230906,183200,1685794650,7440,7440,7440,7440,0
20230906,183100,1685794650,7440,7440,7440,7440,0
20230906,183000,1685794650,7440,7440,7440,7440,0
20230906,182900,1685794650,7440,7440,7440,7440,0
20230906,182800,1685794650,7440,7440,7440,7440,0
20230906,182700,1685794650,7440,7440,7440,7440,0
20230906,182600,1685794650,7440,7440,7440,7440,0
20230906,182500,1685794650,7440,7440,7440,7440,0
20230906,182400,1685794650,7440,7440,7440,7440,0
20230906,182300,1685794650,7440,7440,7440,7440,0
20230906,182200,1685794650,7440,7440,7440,7440,0
20230906,182100,1685794650,7440,7440,7440,7440,0
20230906,182000,1685794650,7440,7440,7440,7440,0
20230906,181900,1685794650,7440,7440,7440,7440,0
20230906,181800,1685794650,7440,7440,7440,7440,0
20230906,181700,1685794650,7440,7440,7440,7440,0
20230906,181600,1685794650,7440,7440,7440,7440,0
20230906,181500,1685794650,7440,7440,7440,7440,0
20230906,181400,1685794650,7440,7440,7440,7440,0
20230906,181300,1685794650,7440,7440,7440,7440,0
20230906,181200,1685794650,7440,7440,7440,7440,0
20230906,181100,1685794650,7440,7440,7440,7440,2586
20230906,181000,1685794650,7440,7440,7440,7440,0
20230906,180900,1685794650,7440,7440,7440,7440,0
20230906,180800,1685794650,7440,7440,7440,7440,0
20230906,180700,1685794650,7440,7440,7440,7440,0
20230906,180600,1685794650,7440,7440,7440,7440,0
20230906,180500,1685794650,7440,7440,7440,7440,0
20230906,180400,1685794650,7440,7440,7440,7440,0
20230906,180300,1685794650,7440,7440,7440,7440,0
20230906,180200,1685794650,7440,7440,7440,7440,0
20230906,180100,1685794650,7440,7440,7440,7440,0
20230906,180000,1685794650,7440,7440,7440,7440,0
20230906,175900,1685794650,7440,7440,7440,7440,0
20230906,175800,1685794650,7440,7440,7440,7440,0
20230906,175700,1685794650,7440,7440,7440,7440,0
20230906,175600,1685794650,7440,7440,7440,7440,0
20230906,175500,1685794650,7440,7440,7440,7440,0
20230906,175400,1685794650,7440,7440,7440,7440,0
20230906,175300,1685794650,7440,7440,7440,7440,0
20230906,175200,1685794650,7440,7440,7440,7440,0
20230906,175100,1685794650,7440,7440,7440,7440,0
20230906,175000,1685794650,7440,7440,7440,7440,0
20230906,174900,1685794650,7440,7440,7440,7440,0
20230906,174800,1685794650,7440,7440,7440,7440,0
20230906,174700,1685794650,7440,7440,7440,7440,0
20230906,174600,1685794650,7440,7440,7440,7440,0
20230906,174500,1685794650,7440,7440,7440,7440,0
20230906,174400,1685794650,7440,7440,7440,7440,0
20230906,174300,1685794650,7440,7440,7440,7440,0
20230906,174200,1685794650,7440,7440,7440,7440,0
20230906,174100,1685794650,7440,7440,7440,7440,2586
20230906,174000,1685794650,7440,7440,7440,7440,0
20230906,173900,1685794650,7440,7440,7440,7440,0
20230906,173800,1685794650,7440,7440,7440,7440,0
20230906,173700,1685794650,7440,7440,7440,7440,0
20230906,173600,1685794650,7440,7440,7440,7440,0
20230906,173500,1685794650,7440,7440,7440,7440,0
20230906,173400,1685794650,7440,7440,7440,7440,0
20230906,173300,1685794650,7440,7440,7440,7440,0
20230906,173200,1685794650,7440,7440,7440,7440,0
20230906,173100,1685794650,7440,7440,7440,7440,0
20230906,173000,1685794650,7440,7440,7440,7440,0
20230906,172900,1685794650,7440,7440,7440,7440,0
20230906,172800,1685794650,7440,7440,7440,7440,0
20230906,172700,1685794650,7440,7440,7440,7440,0
20230906,172600,1685794650,7440,7440,7440,7440,0
20230906,172500,1685794650,7440,7440,7440,7440,0
20230906,172400,1685794650,7440,7440,7440,7440,0
20230906,172300,1685794650,7440,7440,7440,7440,0
20230906,172200,1685794650,7440,7440,7440,7440,0
20230906,172100,1685794650,7440,7440,7440,7440,0
20230906,172000,1685794650,7440,7440,7440,7440,0
20230906,171900,1685794650,7440,7440,7440,7440,0
20230906,171800,1685794650,7440,7440,7440,7440,0
20230906,171700,1685794650,7440,7440,7440,7440,0
20230906,171600,1685794650,7440,7440,7440,7440,0
20230906,171500,1685794650,7440,7440,7440,7440,0
20230906,171400,1685794650,7440,7440,7440,7440,0
20230906,171300,1685794650,7440,7440,7440,7440,0
20230906,171200,1685794650,7440,7440,7440,7440,0
20230906,171100,1685794650,7440,7440,7440,7440,2586
20230906,171000,1685794650,7440,7440,7440,7440,0
20230906,170900,1685794650,7440,7440,7440,7440,0
20230906,170800,1685794650,7440,7440,7440,7440,0
20230906,170700,1685794650,7440,7440,7440,7440,0
20230906,170600,1685794650,7440,7440,7440,7440,0
20230906,170500,1685794650,7440,7440,7440,7440,0
20230906,170400,1685794650,7440,7440,7440,7440,0
20230906,170300,1685794650,7440,7440,7440,7440,0
20230906,170200,1685794650,7440,7440,7440,7440,0
20230906,170100,1685794650,7440,7440,7440,7440,0
20230906,170000,1685794650,7440,7440,7440,7440,0
20230906,165900,1685794650,7440,7440,7440,7440,0
20230906,165800,1685794650,7440,7440,7440,7440,0
20230906,165700,1685794650,7440,7440,7440,7440,0
20230906,165600,1685794650,7440,7440,7440,7440,0
20230906,165500,1685794650,7440,7440,7440,7440,0
20230906,165400,1685794650,7440,7440,7440,7440,0
20230906,165300,1685794650,7440,7440,7440,7440,0
20230906,165200,1685794650,7440,7440,7440,7440,0
20230906,165100,1685794650,7440,7440,7440,7440,0
20230906,165000,1685794650,7440,7440,7440,7440,0
20230906,164900,1685794650,7440,7440,7440,7440,0
20230906,164800,1685794650,7440,7440,7440,7440,0
20230906,164700,1685794650,7440,7440,7440,7440,0
20230906,164600,1685794650,7440,7440,7440,7440,0
20230906,164500,1685794650,7440,7440,7440,7440,0
20230906,164400,1685794650,7440,7440,7440,7440,0
20230906,164300,1685794650,7440,7440,7440,7440,0
20230906,164200,1685794650,7440,7440,7440,7440,0
20230906,164100,1685794650,7440,7440,7440,7440,2586
20230906,164000,1685794650,7440,7440,7440,7440,0
20230906,163900,1685794650,7440,7440,7440,7440,0
20230906,163800,1685794650,7440,7440,7440,7440,0
20230906,163700,1685794650,7440,7440,7440,7440,0
20230906,163600,1685794650,7440,7440,7440,7440,0
20230906,163500,1685794650,7440,7440,7440,7440,0
20230906,163400,1685794650,7440,7440,7440,7440,0
20230906,163300,1685794650,7440,7440,7440,7440,0
20230906,163200,1685794650,7440,7440,7440,7440,0
20230906,163100,1685794650,7440,7440,7440,7440,0
20230906,163000,1685794650,7440,7440,7440,7440,0
20230906,162900,1685794650,7440,7440,7440,7440,0
20230906,162800,1685794650,7440,7440,7440,7440,0
20230906,162700,1685794650,7440,7440,7440,7440,0
20230906,162600,1685794650,7440,7440,7440,7440,0
20230906,162500,1685794650,7440,7440,7440,7440,0
20230906,162400,1685794650,7440,7440,7440,7440,0
20230906,162300,1685794650,7440,7440,7440,7440,0
20230906,162200,1685794650,7440,7440,7440,7440,0
20230906,162100,1685794650,7440,7440,7440,7440,0
20230906,162000,1685794650,7440,7440,7440,7440,0
20230906,161900,1685794650,7440,7440,7440,7440,0
20230906,161800,1685794650,7440,7440,7440,7440,0
20230906,161700,1685794650,7440,7440,7440,7440,0
20230906,161600,1685794650,7440,7440,7440,7440,0
20230906,161500,1685794650,7440,7440,7440,7440,0
20230906,161400,1685794650,7440,7440,7440,7440,0
20230906,161300,1685794650,7440,7440,7440,7440,0
20230906,161200,1685794650,7440,7440,7440,7440,0
20230906,161100,1685794650,7440,7440,7440,7440,2586
20230906,161000,1685794650,7440,7440,7440,7440,0
20230906,160900,1685794650,7440,7440,7440,7440,0
20230906,160800,1685794650,7440,7440,7440,7440,0
20230906,160700,1685794650,7440,7440,7440,7440,0
20230906,160600,1685794650,7440,7440,7440,7440,0
20230906,160500,1685794650,7440,7440,7440,7440,0
20230906,160400,1685794650,7440,7440,7440,7440,0
20230906,160300,1685794650,7440,7440,7440,7440,0
20230906,160200,1685794650,7440,7440,7440,7440,0
20230906,160100,1685794650,7440,7440,7440,7440,0
20230906,160000,1685794650,7440,7440,7440,7440,0
20230906,155900,1685794650,7440,7440,7440,7440,0
20230906,155800,1685794650,7440,7440,7440,7440,0
20230906,155700,1685794650,7440,7440,7440,7440,0
20230906,155600,1685794650,7440,7440,7440,7440,0
20230906,155500,1685794650,7440,7440,7440,7440,0
20230906,155400,1685794650,7440,7440,7440,7440,0
20230906,155300,1685794650,7440,7440,7440,7440,0
20230906,155200,1685794650,7440,7440,7440,7440,0
20230906,155100,1685794650,7440,7440,7440,7440,0
20230906,155000,1685794650,7440,7440,7440,7440,0
20230906,154900,1685794650,7440,7440,7440,7440,0
20230906,154800,1685794650,7440,7440,7440,7440,0
20230906,154700,1685794650,7440,7440,7440,7440,0
20230906,154600,1685794650,7440,7440,7440,7440,0
20230906,154500,1685794650,7440,7440,7440,7440,0
20230906,154400,1685794650,7440,7440,7440,7440,0
20230906,154300,1685794650,7440,7440,7440,7440,0
20230906,154200,1685794650,7440,7440,7440,7440,0
20230906,154100,1685794650,7440,7440,7440,7440,2586
20230906,154000,1685794650,7440,7440,7440,7440,0
20230906,153900,1685794650,7440,7440,7440,7440,0
20230906,153800,1685794650,7440,7440,7440,7440,0
20230906,153700,1685794650,7440,7440,7440,7440,0
20230906,153600,1685794650,7440,7440,7440,7440,0
20230906,153500,1685794650,7440,7440,7440,7440,0
20230906,153400,1685794650,7440,7440,7440,7440,0
20230906,153300,1685794650,7440,7440,7440,7440,0
20230906,153200,1685794650,7440,7440,7440,7440,0
20230906,153100,1685794650,7440,7440,7440,7440,0
20230906,153000,1685794650,7440,7440,7440,7440,2586
20230906,152900,1666554810,7440,7440,7440,7440,0
20230906,152800,1666554810,7440,7440,7440,7440,0
20230906,152700,1666554810,7440,7440,7440,7440,0
20230906,152600,1666554810,7440,7440,7440,7440,0
20230906,152500,1666554810,7440,7440,7440,7440,0
20230906,152400,1666554810,7440,7440,7440,7440,0
20230906,152300,1666554810,7440,7440,7440,7440,0
20230906,152200,1666554810,7440,7440,7440,7440,0
20230906,152100,1666554810,7440,7440,7440,7440,0
20230906,152000,1666554810,7440,7440,7440,7440,0
20230906,151900,1666554810,7440,7460,7460,7440,142
20230906,151800,1665495590,7460,7450,7460,7440,875
20230906,151700,1658984270,7460,7450,7460,7450,253
20230906,151600,1657096900,7460,7460,7460,7440,1214
20230906,151500,1648050600,7450,7450,7470,7450,1954
20230906,151400,1633493210,7440,7440,7440,7440,111
20230906,151300,1632667370,7450,7450,7450,7440,392
20230906,151200,1629748970,7440,7440,7450,7440,54
20230906,151100,1629347110,7450,7450,7450,7440,8
20230906,151000,1629287550,7450,7440,7460,7440,4215
20230906,150900,1597876350,7440,7440,7440,7440,127
20230906,150800,1596931470,7450,7450,7450,7450,1150
20230906,150700,1588363970,7430,7430,7450,7430,513
20230906,150600,1584550310,7430,7450,7450,7430,4
20230906,150500,1584520570,7450,7440,7450,7440,602
20230906,150400,1580037900,7410,7420,7450,7410,154
20230906,150300,1578896440,7450,7450,7450,7450,40
20230906,150200,1578598440,7450,7440,7450,7440,600
20230906,150100,1574132980,7440,7430,7440,7400,1001
20230906,150000,1566723290,7430,7440,7440,7430,27
20230906,145900,1566522420,7450,7450,7450,7420,31
20230906,145800,1566291810,7460,7450,7460,7450,160
20230906,145700,1565099780,7450,7430,7460,7430,100
20230906,145600,1564355580,7430,7440,7440,7400,545
20230906,145500,1560318550,7460,7460,7460,7460,23
20230906,145400,1560146970,7460,7450,7460,7420,586
20230906,145300,1555782190,7460,7450,7460,7450,23
20230906,145200,1555610830,7450,7450,7450,7450,5
20230906,145100,1555573580,7470,7440,7470,7420,1747
20230906,145000,1542564780,7440,7440,7450,7440,743
20230906,144900,1537036830,7450,7440,7450,7440,142
20230906,144800,1535979630,7450,7450,7450,7440,256
20230906,144700,1534074920,7440,7460,7460,7440,225
20230906,144600,1532398350,7460,7440,7460,7440,283
20230906,144500,1530290110,7450,7440,7450,7440,310
20230906,144400,1527983610,7440,7450,7460,7440,171
20230906,144300,1526711020,7460,7450,7460,7440,812
20230906,144200,1520656220,7460,7460,7470,7450,337
20230906,144100,1518143300,7460,7450,7460,7450,4
20230906,144000,1518113470,7470,7450,7470,7450,4
20230906,143900,1518083620,7470,7470,7470,7450,33
20230906,143800,1517837550,7470,7470,7470,7470,0
20230906,143700,1517837550,7470,7470,7470,7470,102
20230906,143600,1517075610,7440,7460,7470,7430,3594
20230906,143500,1490322560,7480,7480,7480,7460,393
20230906,143400,1487385190,7480,7480,7480,7480,0
20230906,143300,1487385190,7480,7480,7490,7470,2885
20230906,143200,1465800860,7480,7470,7480,7470,922
20230906,143100,1458904810,7480,7480,7480,7470,1048
20230906,143000,1451066770,7480,7470,7480,7470,745
20230906,142900,1445501600,7460,7460,7460,7460,833
20230906,142800,1439287420,7460,7460,7460,7460,99
20230906,142700,1438548880,7470,7460,7470,7460,470
20230906,142600,1435041980,7470,7460,7470,7460,693
20230906,142500,1429869660,7470,7470,7470,7460,781
20230906,142400,1424038780,7470,7480,7480,7460,758
20230906,142300,1418380180,7480,7460,7490,7460,1245
20230906,142200,1409077930,7460,7460,7460,7460,193
20230906,142100,1407638150,7460,7450,7470,7450,528
20230906,142000,1403704250,7470,7460,7470,7460,709
20230906,141900,1398411100,7460,7450,7470,7450,552
20230906,141800,1394293260,7460,7450,7470,7450,2966
20230906,141700,1372138430,7450,7460,7470,7440,1926
20230906,141600,1357773850,7460,7430,7460,7420,1365
20230906,141500,1347595250,7440,7440,7440,7440,10
20230906,141400,1347520850,7450,7450,7450,7450,1
20230906,141300,1347513400,7450,7450,7450,7450,1000
20230906,141200,1340063400,7450,7420,7450,7380,1093
20230906,141100,1331949560,7420,7420,7450,7420,768
20230906,141000,1326247940,7420,7420,7420,7380,2351
20230906,140900,1308877920,7430,7450,7450,7430,722
20230906,140800,1303507650,7450,7450,7450,7450,427
20230906,140700,1300326500,7430,7450,7460,7430,2942
20230906,140600,1278422760,7450,7460,7470,7450,549
20230906,140500,1274328300,7460,7460,7460,7460,538
20230906,140400,1270314820,7460,7470,7470,7460,1422
20230906,140300,1259692680,7470,7460,7470,7460,46
20230906,140200,1259349230,7450,7450,7450,7450,137
20230906,140100,1258328580,7450,7450,7450,7450,603
20230906,140000,1253836230,7460,7470,7470,7450,1625
20230906,135900,1241715090,7470,7460,7470,7460,1398
20230906,135800,1231275280,7450,7450,7450,7450,353
20230906,135700,1228645430,7450,7460,7460,7450,734
20230906,135600,1223175200,7450,7410,7450,7400,2119
20230906,135500,1207481970,7400,7430,7430,7400,1952
20230906,135400,1192993850,7440,7460,7470,7430,1439
20230906,135300,1182270110,7470,7440,7470,7440,365
20230906,135200,1179546910,7420,7450,7460,7420,1940
20230906,135100,1165093630,7460,7400,7460,7400,600
20230906,135000,1160622610,7400,7400,7400,7400,1109
20230906,134900,1152416010,7410,7400,7410,7400,932
20230906,134800,1145518210,7360,7360,7360,7360,0
20230906,134700,1145518210,7360,7370,7370,7350,2918
20230906,134600,1124052920,7380,7380,7380,7370,1012
20230906,134500,1116594350,7380,7380,7380,7380,622
20230906,134400,1112003990,7380,7380,7410,7370,1638
20230906,134300,1099915930,7380,7390,7400,7380,125
20230906,134200,1098992920,7390,7400,7420,7390,2546
20230906,134100,1080167210,7400,7400,7400,7400,420
20230906,134000,1077059210,7400,7410,7410,7400,1569
20230906,133900,1065448600,7400,7400,7410,7390,1345
20230906,133800,1055494850,7410,7410,7410,7400,1291
20230906,133700,1045938540,7410,7420,7420,7410,166
20230906,133600,1044708090,7430,7420,7430,7420,4872
20230906,133500,1008510800,7420,7420,7420,7390,2616
20230906,133400,989125600,7420,7410,7420,7410,1020
20230906,133300,981558000,7420,7430,7430,7420,369
20230906,133200,978816790,7430,7400,7430,7400,1140
20230906,133100,970370570,7400,7420,7420,7390,4404
20230906,133000,937770020,7430,7430,7430,7430,306
20230906,132900,935496440,7430,7470,7470,7430,795
20230906,132800,929577030,7470,7450,7470,7450,1694
20230906,132700,916938430,7460,7460,7460,7440,2120
20230906,132600,901151560,7460,7470,7480,7450,1613
20230906,132500,889100010,7470,7420,7470,7410,10877
20230906,132400,808184250,7420,7410,7420,7400,2266
20230906,132300,791391580,7410,7410,7410,7410,154
20230906,132200,790250440,7410,7410,7410,7400,751
20230906,132100,784686930,7410,7400,7410,7400,1738
20230906,132000,771808520,7410,7410,7410,7410,511
20230906,131900,768022010,7410,7410,7410,7410,105
20230906,131800,767243960,7410,7410,7410,7410,430
20230906,131700,764057660,7410,7400,7410,7400,202
20230906,131600,762560870,7410,7410,7410,7410,133
20230906,131500,761575340,7410,7400,7410,7400,307
20230906,131400,759303510,7400,7400,7400,7400,135
20230906,131300,758304510,7410,7410,7410,7410,238
20230906,131200,756540930,7410,7400,7410,7400,1538
20230906,131100,745148870,7400,7390,7400,7390,907
20230906,131000,738437770,7390,7410,7410,7390,1578
20230906,130900,726773120,7390,7410,7410,7390,51
20230906,130800,726395300,7390,7390,7390,7390,191
20230906,130700,724983810,7390,7380,7390,7380,639
20230906,130600,720266020,7380,7380,7380,7380,239
20230906,130500,718502200,7380,7380,7380,7380,20
20230906,130400,718354600,7380,7380,7380,7380,275
20230906,130300,716325100,7380,7380,7380,7380,198
20230906,130200,714863860,7370,7370,7370,7370,0
20230906,130100,714863860,7370,7370,7370,7370,6
20230906,130000,714819640,7360,7380,7390,7360,300
20230906,125900,712610180,7390,7390,7390,7390,0
20230906,125800,712610180,7390,7390,7390,7390,0
20230906,125700,712610180,7390,7390,7390,7390,0
20230906,125600,712610180,7390,7390,7390,7390,0
20230906,125500,712610180,7390,7390,7390,7390,0
20230906,125400,712610180,7390,7390,7390,7390,0
20230906,125300,712610180,7390,7390,7390,7390,0
20230906,125200,712610180,7390,7390,7390,7390,201
20230906,125100,711124790,7370,7370,7370,7370,0
20230906,125000,711124790,7370,7370,7370,7370,47
20230906,124900,710778400,7370,7370,7370,7370,0
20230906,124800,710778400,7370,7370,7370,7370,983
20230906,124700,703533690,7380,7380,7380,7380,5
20230906,124600,703496790,7380,7380,7380,7380,0
20230906,124500,703496790,7380,7380,7380,7380,0
20230906,124400,703496790,7380,7380,7380,7380,3
20230906,124300,703474650,7370,7370,7370,7370,0
20230906,124200,703474650,7370,7380,7380,7370,200
20230906,124100,702000620,7390,7390,7390,7390,2
20230906,124000,701985840,7390,7390,7390,7390,0
20230906,123900,701985840,7390,7390,7390,7390,0
20230906,123800,701985840,7390,7390,7390,7390,3
20230906,123700,701963670,7380,7380,7380,7380,0
20230906,123600,701963670,7380,7380,7380,7380,20
20230906,123500,701816070,7380,7380,7380,7380,0
20230906,123400,701816070,7380,7380,7380,7380,61
20230906,123300,701365890,7380,7380,7380,7380,60
20230906,123200,700923090,7380,7390,7390,7380,70
20230906,123100,700406250,7410,7410,7410,7410,0
20230906,123000,700406250,7410,7410,7410,7410,0
20230906,122900,700406250,7410,7410,7410,7410,5
20230906,122800,700369200,7400,7400,7400,7400,0
20230906,122700,700369200,7400,7410,7410,7400,413
20230906,122600,697312870,7410,7410,7410,7410,0
20230906,122500,697312870,7410,7410,7410,7410,0
20230906,122400,697312870,7410,7410,7410,7410,0
20230906,122300,697312870,7410,7410,7410,7410,0
20230906,122200,697312870,7410,7410,7410,7400,350
20230906,122100,694720870,7410,7410,7410,7410,1893
20230906,122000,680693740,7410,7410,7420,7410,1474
20230906,121900,669769760,7410,7410,7430,7410,367
20230906,121800,667043350,7410,7410,7410,7410,40
20230906,121700,666746950,7430,7430,7430,7430,1
20230906,121600,666739520,7420,7420,7420,7420,418
20230906,121500,663637960,7420,7410,7420,7410,13
20230906,121400,663541600,7430,7420,7430,7420,14
20230906,121300,663437710,7410,7430,7430,7410,162
20230906,121200,662234390,7430,7430,7430,7430,1
20230906,121100,662226960,7410,7430,7430,7410,33
20230906,121000,661982230,7430,7410,7430,7410,46
20230906,120900,661641350,7400,7400,7400,7400,1454
20230906,120800,650881750,7410,7410,7410,7410,620
20230906,120700,646287550,7410,7410,7410,7410,1594
20230906,120600,634476010,7430,7440,7440,7410,10024
20230906,120500,560165770,7430,7440,7440,7430,362
20230906,120400,557474990,7440,7430,7440,7430,1136
20230906,120300,549030320,7430,7430,7430,7430,1679
20230906,120200,536555350,7430,7400,7430,7400,2185
20230906,120100,520346320,7400,7410,7410,7400,215
20230906,120000,518753270,7410,7400,7410,7400,1145
20230906,115900,510279650,7400,7390,7400,7370,2089
20230906,115800,494880660,7400,7410,7410,7400,357
20230906,115700,492235600,7420,7410,7420,7410,351
20230906,115600,489631360,7410,7430,7430,7410,768
20230906,115500,483934200,7430,7370,7440,7370,11418
20230906,115400,399315440,7350,7350,7350,7350,1771
20230906,115300,386298590,7350,7340,7350,7340,405
20230906,115200,383321890,7330,7330,7330,7330,0
20230906,115100,383321890,7330,7330,7330,7330,0
20230906,115000,383321890,7330,7330,7330,7330,100
20230906,114900,382588890,7320,7330,7330,7320,150
20230906,114800,381489400,7330,7340,7340,7330,400
20230906,114700,378557170,7330,7340,7340,7330,400
20230906,114600,375622220,7350,7350,7350,7350,544
20230906,114500,371623820,7350,7350,7350,7350,0
20230906,114400,371623820,7350,7350,7350,7350,0
20230906,114300,371623820,7350,7360,7360,7350,4556
20230906,114200,338125880,7370,7370,7370,7370,0
20230906,114100,338125880,7370,7370,7370,7370,0
20230906,114000,338125880,7370,7370,7370,7370,500
20230906,113900,334440880,7370,7370,7370,7370,0
20230906,113800,334440880,7370,7370,7370,7370,1000
20230906,113700,327070880,7360,7360,7360,7360,0
20230906,113600,327070880,7360,7360,7360,7360,0
20230906,113500,327070880,7360,7360,7360,7360,300
20230906,113400,324862880,7360,7360,7360,7360,5
20230906,113300,324826080,7360,7360,7360,7360,0
20230906,113200,324826080,7360,7360,7360,7360,10
20230906,113100,324752480,7370,7370,7370,7370,10
20230906,113000,324678780,7350,7350,7350,7350,0
20230906,112900,324678780,7350,7350,7350,7350,0
20230906,112800,324678780,7350,7370,7370,7350,1018
20230906,112700,317196120,7370,7360,7370,7360,2671
20230906,112600,297516360,7350,7350,7350,7350,0
20230906,112500,297516360,7350,7350,7350,7350,965
20230906,112400,290423610,7350,7350,7350,7350,0
20230906,112300,290423610,7350,7350,7350,7350,1
20230906,112200,290416260,7350,7350,7350,7350,0
20230906,112100,290416260,7350,7350,7350,7350,126
20230906,112000,289490160,7350,7350,7350,7350,0
20230906,111900,289490160,7350,7350,7350,7350,1
20230906,111800,289482810,7350,7350,7350,7350,0
20230906,111700,289482810,7350,7350,7350,7350,0
20230906,111600,289482810,7350,7350,7350,7350,0
20230906,111500,289482810,7350,7340,7350,7340,17
20230906,111400,289358010,7340,7340,7340,7340,0
20230906,111300,289358010,7340,7340,7340,7340,0
20230906,111200,289358010,7340,7340,7340,7340,0
20230906,111100,289358010,7340,7340,7340,7340,78
20230906,111000,288785490,7340,7340,7340,7340,20
20230906,110900,288638690,7340,7340,7340,7340,10
20230906,110800,288565290,7340,7340,7340,7340,0
20230906,110700,288565290,7340,7340,7340,7340,16
20230906,110600,288447850,7350,7350,7350,7350,2
20230906,110500,288433150,7350,7350,7350,7350,0
20230906,110400,288433150,7350,7350,7350,7350,0
20230906,110300,288433150,7350,7350,7350,7350,27
20230906,110200,288234700,7340,7340,7340,7340,0
20230906,110100,288234700,7340,7340,7340,7340,0
20230906,110000,288234700,7340,7340,7340,7340,0
20230906,105900,288234700,7340,7340,7340,7340,0
20230906,105800,288234700,7340,7340,7340,7340,300
20230906,105700,286032700,7340,7340,7340,7340,650
20230906,105600,281261700,7340,7340,7340,7340,0
20230906,105500,281261700,7340,7340,7340,7340,0
20230906,105400,281261700,7340,7350,7350,7340,361
20230906,105300,278611750,7370,7370,7370,7370,0
20230906,105200,278611750,7370,7340,7370,7340,131
20230906,105100,277649180,7340,7340,7340,7340,0
20230906,105000,277649180,7340,7360,7360,7340,2000
20230906,104900,262952800,7360,7360,7360,7360,0
20230906,104800,262952800,7360,7360,7360,7360,0
20230906,104700,262952800,7360,7360,7360,7360,800
20230906,104600,257064800,7360,7360,7360,7360,10
20230906,104500,256991200,7360,7370,7370,7360,555
20230906,104400,252905400,7380,7380,7380,7380,0
20230906,104300,252905400,7380,7370,7380,7370,12
20230906,104200,252816940,7370,7370,7370,7370,64
20230906,104100,252345260,7370,7370,7370,7370,0
20230906,104000,252345260,7370,7340,7370,7340,1648
20230906,103900,240208550,7360,7370,7370,7360,650
20230906,103800,235423550,7370,7360,7370,7360,353
20230906,103700,232823940,7360,7360,7360,7360,0
20230906,103600,232823940,7360,7360,7360,7360,71
20230906,103500,232301380,7370,7370,7370,7370,100
20230906,103400,231564380,7370,7370,7370,7370,340
20230906,103300,229058580,7360,7360,7360,7350,946
20230906,103200,222099990,7360,7360,7360,7360,67
20230906,103100,221606870,7360,7370,7370,7350,105
20230906,103000,220833660,7370,7350,7370,7350,101
20230906,102900,220091290,7350,7350,7350,7350,0
20230906,102800,220091290,7350,7350,7360,7350,3321
20230906,102700,195665950,7350,7350,7350,7350,0
20230906,102600,195665950,7350,7350,7350,7350,0
20230906,102500,195665950,7350,7350,7350,7350,305
20230906,102400,193424200,7350,7350,7350,7350,400
20230906,102300,190484200,7340,7330,7340,7330,1512
20230906,102200,179386320,7330,7330,7330,7330,0
20230906,102100,179386320,7330,7320,7330,7320,534
20230906,102000,175473100,7300,7300,7300,7300,0
20230906,101900,175473100,7300,7300,7300,7300,0
20230906,101800,175473100,7300,7300,7300,7300,0
20230906,101700,175473100,7300,7300,7300,7300,0
20230906,101600,175473100,7300,7300,7300,7300,0
20230906,101500,175473100,7300,7300,7300,7300,0
20230906,101400,175473100,7300,7300,7300,7300,80
20230906,101300,174889100,7300,7300,7300,7300,10
20230906,101200,174816100,7300,7300,7300,7300,0
20230906,101100,174816100,7300,7300,7300,7300,0
20230906,101000,174816100,7300,7300,7300,7300,0
20230906,100900,174816100,7300,7300,7300,7300,168
20230906,100800,173589700,7340,7300,7340,7300,793
20230906,100700,167796060,7300,7300,7300,7300,0
20230906,100600,167796060,7300,7280,7300,7280,547
20230906,100500,163808630,7290,7290,7290,7290,0
20230906,100400,163808630,7290,7300,7300,7290,180
20230906,100300,162495930,7310,7310,7310,7310,0
20230906,100200,162495930,7310,7310,7310,7310,0
20230906,100100,162495930,7310,7310,7310,7310,0
20230906,100000,162495930,7310,7300,7310,7300,32
20230906,095900,162262310,7310,7310,7310,7310,0
20230906,095800,162262310,7310,7310,7310,7310,52
20230906,095700,161882190,7340,7330,7340,7330,288
20230906,095600,159769160,7290,7290,7290,7290,0
20230906,095500,159769160,7290,7300,7300,7270,200
20230906,095400,158310800,7330,7330,7330,7330,19
20230906,095300,158171530,7340,7340,7340,7340,1
20230906,095200,158164190,7330,7310,7330,7310,895
20230906,095100,151612380,7330,7330,7330,7330,0
20230906,095000,151612380,7330,7330,7330,7330,0
20230906,094900,151612380,7330,7330,7330,7330,0
20230906,094800,151612380,7330,7340,7340,7330,170
20230906,094700,150365580,7330,7330,7330,7330,894
20230906,094600,143812560,7330,7330,7330,7330,71
20230906,094500,143292130,7300,7330,7330,7300,15
20230906,094400,143182570,7300,7300,7300,7300,0
20230906,094300,143182570,7300,7300,7300,7300,0
20230906,094200,143182570,7300,7300,7300,7300,0
20230906,094100,143182570,7300,7300,7300,7300,0
20230906,094000,143182570,7300,7340,7340,7300,4
20230906,093900,143153330,7340,7350,7350,7340,883
20230906,093800,136668030,7350,7340,7350,7340,665
20230906,093700,131783860,7330,7330,7330,7330,1001
20230906,093600,124446530,7330,7280,7330,7280,32
20230906,093500,124213520,7280,7310,7310,7280,25
20230906,093400,124030800,7350,7350,7350,7350,418
20230906,093300,120958500,7350,7330,7350,7330,1002
20230906,093200,113600790,7320,7330,7340,7320,100
20230906,093100,112868170,7320,7340,7350,7320,824
20230906,093000,106830180,7340,7310,7340,7310,1392
20230906,092900,96640530,7310,7310,7310,7310,86
20230906,092800,96011870,7270,7310,7320,7270,2398
20230906,092700,78537290,7310,7290,7310,7290,1153
20230906,092600,70120110,7290,7280,7290,7280,525
20230906,092500,66294010,7230,7260,7260,7230,730
20230906,092400,61002810,7280,7280,7280,7280,0
20230906,092300,61002810,7280,7280,7280,7280,0
20230906,092200,61002810,7280,7280,7280,7280,0
20230906,092100,61002810,7280,7280,7290,7280,1538
20230906,092000,49797900,7290,7270,7290,7270,122
20230906,091900,48909870,7270,7270,7270,7270,0
20230906,091800,48909870,7270,7280,7280,7270,100
20230906,091700,48182860,7280,7260,7280,7260,1205
20230906,091600,39424760,7260,7260,7260,7260,29
20230906,091500,39214220,7260,7260,7260,7260,1
20230906,091400,39206960,7210,7210,7210,7210,100
20230906,091300,38485960,7260,7220,7260,7210,192
20230906,091200,37099090,7210,7210,7210,7210,0
20230906,091100,37099090,7210,7250,7250,7210,433
20230906,091000,33962010,7250,7250,7250,7250,1
20230906,090900,33954760,7260,7260,7260,7260,1
20230906,090800,33947500,7250,7230,7250,7230,1331
20230906,090700,24317390,7210,7180,7210,7180,1613
20230906,090600,12723960,7180,7180,7180,7180,162
20230906,090500,11560800,7180,7180,7180,7180,10
20230906,090400,11489000,7180,7180,7180,7180,675
20230906,090300,6642500,7180,7180,7180,7180,14
20230906,090200,6541980,7200,7200,7200,7200,500
20230906,090100,2941980,7230,7220,7230,7200,389
20230906,090000,137180,7220,7220,7220,7220,19
Reference in New Issue Copy Permalink