ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/010600/min/candle-20230907.csv

594 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
20230907,185100,21845005620,3170,3170,3170,3170,33876
20230907,185000,21845005620,3170,3170,3170,3170,0
20230907,184900,21845005620,3170,3170,3170,3170,0
20230907,184800,21845005620,3170,3170,3170,3170,0
20230907,184700,21845005620,3170,3170,3170,3170,0
20230907,184600,21845005620,3170,3170,3170,3170,0
20230907,184500,21845005620,3170,3170,3170,3170,0
20230907,184400,21845005620,3170,3170,3170,3170,0
20230907,184300,21845005620,3170,3170,3170,3170,0
20230907,184200,21845005620,3170,3170,3170,3170,0
20230907,184100,21845005620,3170,3170,3170,3170,0
20230907,184000,21845005620,3170,3170,3170,3170,0
20230907,183900,21845005620,3170,3170,3170,3170,0
20230907,183800,21845005620,3170,3170,3170,3170,0
20230907,183700,21845005620,3170,3170,3170,3170,0
20230907,183600,21845005620,3170,3170,3170,3170,0
20230907,183500,21845005620,3170,3170,3170,3170,0
20230907,183400,21845005620,3170,3170,3170,3170,0
20230907,183300,21845005620,3170,3170,3170,3170,0
20230907,183200,21845005620,3170,3170,3170,3170,0
20230907,183100,21845005620,3170,3170,3170,3170,0
20230907,183000,21845005620,3170,3170,3170,3170,0
20230907,182900,21845005620,3170,3170,3170,3170,0
20230907,182800,21845005620,3170,3170,3170,3170,0
20230907,182700,21845005620,3170,3170,3170,3170,0
20230907,182600,21845005620,3170,3170,3170,3170,0
20230907,182500,21845005620,3170,3170,3170,3170,0
20230907,182400,21845005620,3170,3170,3170,3170,0
20230907,182300,21845005620,3170,3170,3170,3170,0
20230907,182200,21845005620,3170,3170,3170,3170,0
20230907,182100,21845005620,3170,3170,3170,3170,33876
20230907,182000,21845005620,3170,3170,3170,3170,0
20230907,181900,21845005620,3170,3170,3170,3170,0
20230907,181800,21845005620,3170,3170,3170,3170,0
20230907,181700,21845005620,3170,3170,3170,3170,0
20230907,181600,21845005620,3170,3170,3170,3170,0
20230907,181500,21845005620,3170,3170,3170,3170,0
20230907,181400,21845005620,3170,3170,3170,3170,0
20230907,181300,21845005620,3170,3170,3170,3170,0
20230907,181200,21845005620,3170,3170,3170,3170,0
20230907,181100,21845005620,3170,3170,3170,3170,0
20230907,181000,21845005620,3170,3170,3170,3170,0
20230907,180900,21845005620,3170,3170,3170,3170,0
20230907,180800,21845005620,3170,3170,3170,3170,0
20230907,180700,21845005620,3170,3170,3170,3170,0
20230907,180600,21845005620,3170,3170,3170,3170,0
20230907,180500,21845005620,3170,3170,3170,3170,0
20230907,180400,21845005620,3170,3170,3170,3170,0
20230907,180300,21845005620,3170,3170,3170,3170,0
20230907,180200,21845005620,3170,3170,3170,3170,0
20230907,180100,21845005620,3170,3170,3170,3170,0
20230907,180000,21845005620,3170,3170,3170,3170,0
20230907,175900,21845005620,3170,3170,3170,3170,0
20230907,175800,21845005620,3170,3170,3170,3170,0
20230907,175700,21845005620,3170,3170,3170,3170,0
20230907,175600,21845005620,3170,3170,3170,3170,0
20230907,175500,21845005620,3170,3170,3170,3170,0
20230907,175400,21845005620,3170,3170,3170,3170,0
20230907,175300,21845005620,3170,3170,3170,3170,0
20230907,175200,21845005620,3170,3170,3170,3170,0
20230907,175100,21845005620,3170,3170,3170,3170,33876
20230907,175000,21845005620,3170,3170,3170,3170,0
20230907,174900,21845005620,3170,3170,3170,3170,0
20230907,174800,21845005620,3170,3170,3170,3170,0
20230907,174700,21845005620,3170,3170,3170,3170,0
20230907,174600,21845005620,3170,3170,3170,3170,0
20230907,174500,21845005620,3170,3170,3170,3170,0
20230907,174400,21845005620,3170,3170,3170,3170,0
20230907,174300,21845005620,3170,3170,3170,3170,0
20230907,174200,21845005620,3170,3170,3170,3170,0
20230907,174100,21845005620,3170,3170,3170,3170,0
20230907,174000,21845005620,3170,3170,3170,3170,0
20230907,173900,21845005620,3170,3170,3170,3170,0
20230907,173800,21845005620,3170,3170,3170,3170,0
20230907,173700,21845005620,3170,3170,3170,3170,0
20230907,173600,21845005620,3170,3170,3170,3170,0
20230907,173500,21845005620,3170,3170,3170,3170,0
20230907,173400,21845005620,3170,3170,3170,3170,0
20230907,173300,21845005620,3170,3170,3170,3170,0
20230907,173200,21845005620,3170,3170,3170,3170,0
20230907,173100,21845005620,3170,3170,3170,3170,0
20230907,173000,21845005620,3170,3170,3170,3170,0
20230907,172900,21845005620,3170,3170,3170,3170,0
20230907,172800,21845005620,3170,3170,3170,3170,0
20230907,172700,21845005620,3170,3170,3170,3170,0
20230907,172600,21845005620,3170,3170,3170,3170,0
20230907,172500,21845005620,3170,3170,3170,3170,0
20230907,172400,21845005620,3170,3170,3170,3170,0
20230907,172300,21845005620,3170,3170,3170,3170,0
20230907,172200,21845005620,3170,3170,3170,3170,0
20230907,172100,21845005620,3170,3170,3170,3170,33876
20230907,172000,21845005620,3170,3170,3170,3170,0
20230907,171900,21845005620,3170,3170,3170,3170,0
20230907,171800,21845005620,3170,3170,3170,3170,0
20230907,171700,21845005620,3170,3170,3170,3170,0
20230907,171600,21845005620,3170,3170,3170,3170,0
20230907,171500,21845005620,3170,3170,3170,3170,0
20230907,171400,21845005620,3170,3170,3170,3170,0
20230907,171300,21845005620,3170,3170,3170,3170,0
20230907,171200,21845005620,3170,3170,3170,3170,0
20230907,171100,21845005620,3170,3170,3170,3170,0
20230907,171000,21845005620,3170,3170,3170,3170,0
20230907,170900,21845005620,3170,3170,3170,3170,0
20230907,170800,21845005620,3170,3170,3170,3170,0
20230907,170700,21845005620,3170,3170,3170,3170,0
20230907,170600,21845005620,3170,3170,3170,3170,0
20230907,170500,21845005620,3170,3170,3170,3170,0
20230907,170400,21845005620,3170,3170,3170,3170,0
20230907,170300,21845005620,3170,3170,3170,3170,0
20230907,170200,21845005620,3170,3170,3170,3170,0
20230907,170100,21845005620,3170,3170,3170,3170,0
20230907,170000,21845005620,3170,3170,3170,3170,0
20230907,165900,21845005620,3170,3170,3170,3170,0
20230907,165800,21845005620,3170,3170,3170,3170,0
20230907,165700,21845005620,3170,3170,3170,3170,0
20230907,165600,21845005620,3170,3170,3170,3170,0
20230907,165500,21845005620,3170,3170,3170,3170,0
20230907,165400,21845005620,3170,3170,3170,3170,0
20230907,165300,21845005620,3170,3170,3170,3170,0
20230907,165200,21845005620,3170,3170,3170,3170,0
20230907,165100,21845005620,3170,3170,3170,3170,33876
20230907,165000,21845005620,3170,3170,3170,3170,0
20230907,164900,21845005620,3170,3170,3170,3170,0
20230907,164800,21845005620,3170,3170,3170,3170,0
20230907,164700,21845005620,3170,3170,3170,3170,0
20230907,164600,21845005620,3170,3170,3170,3170,0
20230907,164500,21845005620,3170,3170,3170,3170,0
20230907,164400,21845005620,3170,3170,3170,3170,0
20230907,164300,21845005620,3170,3170,3170,3170,0
20230907,164200,21845005620,3170,3170,3170,3170,0
20230907,164100,21845005620,3170,3170,3170,3170,0
20230907,164000,21845005620,3170,3170,3170,3170,0
20230907,163900,21845005620,3170,3170,3170,3170,0
20230907,163800,21845005620,3170,3170,3170,3170,0
20230907,163700,21845005620,3170,3170,3170,3170,0
20230907,163600,21845005620,3170,3170,3170,3170,0
20230907,163500,21845005620,3170,3170,3170,3170,0
20230907,163400,21845005620,3170,3170,3170,3170,0
20230907,163300,21845005620,3170,3170,3170,3170,0
20230907,163200,21845005620,3170,3170,3170,3170,0
20230907,163100,21845005620,3170,3170,3170,3170,0
20230907,163000,21845005620,3170,3170,3170,3170,0
20230907,162900,21845005620,3170,3170,3170,3170,0
20230907,162800,21845005620,3170,3170,3170,3170,0
20230907,162700,21845005620,3170,3170,3170,3170,0
20230907,162600,21845005620,3170,3170,3170,3170,0
20230907,162500,21845005620,3170,3170,3170,3170,0
20230907,162400,21845005620,3170,3170,3170,3170,0
20230907,162300,21845005620,3170,3170,3170,3170,0
20230907,162200,21845005620,3170,3170,3170,3170,0
20230907,162100,21845005620,3170,3170,3170,3170,33876
20230907,162000,21845005620,3170,3170,3170,3170,0
20230907,161900,21845005620,3170,3170,3170,3170,0
20230907,161800,21845005620,3170,3170,3170,3170,0
20230907,161700,21845005620,3170,3170,3170,3170,0
20230907,161600,21845005620,3170,3170,3170,3170,0
20230907,161500,21845005620,3170,3170,3170,3170,0
20230907,161400,21845005620,3170,3170,3170,3170,0
20230907,161300,21845005620,3170,3170,3170,3170,0
20230907,161200,21845005620,3170,3170,3170,3170,0
20230907,161100,21845005620,3170,3170,3170,3170,0
20230907,161000,21845005620,3170,3170,3170,3170,0
20230907,160900,21845005620,3170,3170,3170,3170,0
20230907,160800,21845005620,3170,3170,3170,3170,0
20230907,160700,21845005620,3170,3170,3170,3170,0
20230907,160600,21845005620,3170,3170,3170,3170,0
20230907,160500,21845005620,3170,3170,3170,3170,0
20230907,160400,21845005620,3170,3170,3170,3170,0
20230907,160300,21845005620,3170,3170,3170,3170,0
20230907,160200,21845005620,3170,3170,3170,3170,0
20230907,160100,21845005620,3170,3170,3170,3170,0
20230907,160000,21845005620,3170,3170,3170,3170,0
20230907,155900,21845005620,3170,3170,3170,3170,0
20230907,155800,21845005620,3170,3170,3170,3170,0
20230907,155700,21845005620,3170,3170,3170,3170,0
20230907,155600,21845005620,3170,3170,3170,3170,0
20230907,155500,21845005620,3170,3170,3170,3170,0
20230907,155400,21845005620,3170,3170,3170,3170,0
20230907,155300,21845005620,3170,3170,3170,3170,0
20230907,155200,21845005620,3170,3170,3170,3170,0
20230907,155100,21845005620,3170,3170,3170,3170,33876
20230907,155000,21845005620,3170,3170,3170,3170,0
20230907,154900,21845005620,3170,3170,3170,3170,0
20230907,154800,21845005620,3170,3170,3170,3170,0
20230907,154700,21845005620,3170,3170,3170,3170,0
20230907,154600,21845005620,3170,3170,3170,3170,0
20230907,154500,21845005620,3170,3170,3170,3170,0
20230907,154400,21845005620,3170,3170,3170,3170,0
20230907,154300,21845005620,3170,3170,3170,3170,0
20230907,154200,21845005620,3170,3170,3170,3170,0
20230907,154100,21845005620,3170,3170,3170,3170,0
20230907,154000,21845005620,3170,3170,3170,3170,0
20230907,153900,21845005620,3170,3170,3170,3170,0
20230907,153800,21845005620,3170,3170,3170,3170,0
20230907,153700,21845005620,3170,3170,3170,3170,0
20230907,153600,21845005620,3170,3170,3170,3170,0
20230907,153500,21845005620,3170,3170,3170,3170,0
20230907,153400,21845005620,3170,3170,3170,3170,0
20230907,153300,21845005620,3170,3170,3170,3170,0
20230907,153200,21845005620,3170,3170,3170,3170,0
20230907,153100,21845005620,3170,3170,3170,3170,0
20230907,153000,21845005620,3170,3170,3170,3170,33876
20230907,152900,21737618700,3170,3170,3170,3170,0
20230907,152800,21737618700,3170,3170,3170,3170,0
20230907,152700,21737618700,3170,3170,3170,3170,0
20230907,152600,21737618700,3170,3170,3170,3170,0
20230907,152500,21737618700,3170,3170,3170,3170,0
20230907,152400,21737618700,3170,3170,3170,3170,0
20230907,152300,21737618700,3170,3170,3170,3170,0
20230907,152200,21737618700,3170,3170,3170,3170,0
20230907,152100,21737618700,3170,3170,3170,3170,0
20230907,152000,21737618700,3170,3170,3170,3170,0
20230907,151900,21737618700,3170,3155,3170,3155,47959
20230907,151800,21585864045,3155,3155,3160,3145,21186
20230907,151700,21519133445,3150,3160,3160,3150,10386
20230907,151600,21486375700,3160,3160,3160,3155,3926
20230907,151500,21473979455,3160,3160,3165,3160,7756
20230907,151400,21449470220,3160,3165,3165,3155,8092
20230907,151300,21423901975,3160,3155,3165,3155,8978
20230907,151200,21395536800,3155,3150,3155,3140,29499
20230907,151100,21302749680,3155,3150,3160,3150,7669
20230907,151000,21278578005,3150,3160,3160,3150,22719
20230907,150900,21206927350,3160,3160,3165,3160,4292
20230907,150800,21193358870,3160,3165,3165,3155,8954
20230907,150700,21165070255,3165,3170,3175,3160,6744
20230907,150600,21143726350,3175,3155,3175,3155,7477
20230907,150500,21120066545,3160,3165,3165,3160,7875
20230907,150400,21095177720,3165,3170,3175,3165,14155
20230907,150300,21050304840,3170,3175,3180,3170,4496
20230907,150200,21036031370,3180,3175,3180,3175,11473
20230907,150100,20999601595,3175,3185,3185,3175,7452
20230907,150000,20975905595,3180,3185,3185,3180,4881
20230907,145900,20960370560,3190,3185,3190,3175,8629
20230907,145800,20932932940,3180,3190,3190,3180,5105
20230907,145700,20916664795,3185,3180,3185,3170,3401
20230907,145600,20905849185,3180,3180,3180,3175,3592
20230907,145500,20894427955,3175,3175,3175,3175,5133
20230907,145400,20878130680,3180,3175,3180,3175,6529
20230907,145300,20857401095,3170,3170,3180,3170,2154
20230907,145200,20850561390,3175,3170,3180,3155,17590
20230907,145100,20794882395,3170,3180,3180,3170,20910
20230907,145000,20728481995,3180,3180,3185,3180,1345
20230907,144900,20724202375,3185,3185,3190,3185,7194
20230907,144800,20701265060,3190,3190,3190,3185,1007
20230907,144700,20698055230,3190,3180,3190,3180,2779
20230907,144600,20689209565,3180,3200,3200,3180,8425
20230907,144500,20662370280,3200,3195,3210,3190,13770
20230907,144400,20618310820,3190,3210,3210,3190,18564
20230907,144300,20558958895,3210,3195,3210,3190,6678
20230907,144200,20537605955,3190,3190,3190,3180,5631
20230907,144100,20519652190,3185,3175,3185,3175,6952
20230907,144000,20497547190,3175,3175,3180,3175,4542
20230907,143900,20483125030,3175,3165,3175,3160,9541
20230907,143800,20452876605,3160,3155,3165,3155,1740
20230907,143700,20447372175,3150,3160,3160,3140,52092
20230907,143600,20283464045,3160,3165,3170,3150,34652
20230907,143500,20174145620,3165,3175,3180,3160,58776
20230907,143400,19987783000,3175,3180,3185,3175,24492
20230907,143300,19909953015,3175,3180,3180,3175,4955
20230907,143200,19894203470,3175,3175,3185,3170,19637
20230907,143100,19831793045,3170,3190,3195,3170,46933
20230907,143000,19682496385,3195,3185,3195,3180,10645
20230907,142900,19648537555,3190,3200,3200,3180,24829
20230907,142800,19569298620,3195,3175,3200,3175,18920
20230907,142700,19509023535,3180,3180,3180,3165,58342
20230907,142600,19323810015,3180,3185,3185,3165,32528
20230907,142500,19220633260,3180,3195,3195,3180,15217
20230907,142400,19172159125,3190,3195,3200,3185,9602
20230907,142300,19141531470,3185,3195,3200,3180,47990
20230907,142200,18988622330,3195,3210,3210,3195,46284
20230907,142100,18840518430,3205,3205,3215,3205,14879
20230907,142000,18792759295,3210,3210,3210,3205,24388
20230907,141900,18714566585,3210,3220,3220,3205,41565
20230907,141800,18581150900,3215,3225,3225,3215,6176
20230907,141700,18561252145,3225,3230,3230,3220,9804
20230907,141600,18529646245,3230,3240,3240,3230,43080
20230907,141500,18390282080,3240,3230,3240,3230,6009
20230907,141400,18370834485,3230,3220,3240,3210,38012
20230907,141300,18248320465,3220,3240,3240,3220,18559
20230907,141200,18188404375,3235,3235,3240,3230,8524
20230907,141100,18160839365,3240,3230,3250,3230,6442
20230907,141000,18139957335,3230,3255,3260,3230,13228
20230907,140900,18097065265,3255,3250,3260,3250,14964
20230907,140800,18048381380,3250,3240,3250,3230,11837
20230907,140700,18010063210,3240,3250,3250,3240,14693
20230907,140600,17962421380,3250,3265,3265,3240,22812
20230907,140500,17888161410,3265,3270,3285,3265,34622
20230907,140400,17774858160,3275,3255,3275,3255,56806
20230907,140300,17589364900,3260,3250,3260,3240,19983
20230907,140200,17524328750,3250,3230,3250,3205,32288
20230907,140100,17419775685,3225,3280,3280,3200,111288
20230907,140000,17058476445,3280,3295,3300,3275,93467
20230907,135900,16750566925,3300,3280,3300,3275,90967
20230907,135800,16451296375,3280,3265,3280,3255,58373
20230907,135700,16260440010,3265,3270,3270,3255,55248
20230907,135600,16080004605,3270,3230,3275,3230,123908
20230907,135500,15677236180,3235,3230,3240,3230,16425
20230907,135400,15624136735,3230,3230,3235,3225,20208
20230907,135300,15558804790,3225,3220,3230,3220,11431
20230907,135200,15521937155,3220,3220,3220,3215,12643
20230907,135100,15481242695,3220,3205,3220,3200,9755
20230907,135000,15449911990,3205,3200,3205,3195,6852
20230907,134900,15427963630,3195,3205,3205,3195,13206
20230907,134800,15385720770,3205,3190,3205,3190,10899
20230907,134700,15350891470,3190,3185,3190,3185,1754
20230907,134600,15345302715,3185,3190,3190,3185,4065
20230907,134500,15332350825,3190,3185,3195,3185,2407
20230907,134400,15324680680,3185,3190,3195,3185,8223
20230907,134300,15298449935,3190,3195,3195,3190,990
20230907,134200,15295288900,3195,3190,3200,3190,10948
20230907,134100,15260343125,3190,3190,3195,3185,13377
20230907,134000,15217660015,3190,3180,3190,3180,3204
20230907,133900,15207459215,3185,3195,3195,3185,11867
20230907,133800,15169655920,3185,3190,3195,3185,5613
20230907,133700,15151751070,3195,3180,3195,3180,1397
20230907,133600,15147298120,3175,3185,3190,3175,7906
20230907,133500,15122125280,3180,3180,3185,3180,2867
20230907,133400,15113008215,3180,3180,3180,3175,2730
20230907,133300,15104331345,3170,3180,3180,3170,9349
20230907,133200,15074641880,3180,3190,3190,3180,13289
20230907,133100,15032334535,3190,3195,3200,3190,4589
20230907,133000,15017671935,3195,3190,3205,3190,27138
20230907,132900,14930979315,3190,3205,3205,3190,16333
20230907,132800,14878816275,3205,3215,3215,3205,22839
20230907,132700,14805571190,3215,3220,3225,3210,10273
20230907,132600,14772491365,3220,3230,3235,3215,33010
20230907,132500,14666025940,3230,3240,3240,3225,18206
20230907,132400,14607171250,3240,3235,3240,3225,19516
20230907,132300,14544066140,3235,3230,3240,3225,31177
20230907,132200,14443137935,3230,3220,3230,3220,30868
20230907,132100,14343590550,3220,3205,3220,3205,12960
20230907,132000,14301917245,3210,3210,3215,3205,8124
20230907,131900,14275858320,3210,3205,3215,3205,11331
20230907,131800,14239494765,3210,3200,3210,3200,2544
20230907,131700,14231341825,3200,3210,3215,3195,14210
20230907,131600,14185786625,3210,3205,3220,3200,10326
20230907,131500,14152679270,3225,3225,3225,3200,38059
20230907,131400,14030375960,3225,3240,3240,3220,33466
20230907,131300,13922386265,3240,3195,3250,3190,170483
20230907,131200,13373633345,3195,3195,3195,3185,1526
20230907,131100,13368765185,3195,3185,3195,3185,9471
20230907,131000,13338558255,3185,3170,3185,3170,8953
20230907,130900,13310133655,3170,3185,3185,3165,12155
20230907,130800,13271563955,3185,3195,3195,3185,3922
20230907,130700,13259059025,3195,3190,3195,3185,7936
20230907,130600,13233744415,3190,3190,3195,3185,12477
20230907,130500,13193946330,3195,3195,3200,3190,13886
20230907,130400,13149615765,3195,3195,3200,3195,9394
20230907,130300,13119563015,3200,3190,3200,3190,11992
20230907,130200,13081251080,3195,3190,3195,3180,27031
20230907,130100,12995025080,3190,3190,3190,3185,8808
20230907,130000,12966944815,3190,3185,3190,3185,12164
20230907,125900,12928149655,3185,3185,3185,3180,14880
20230907,125800,12880757145,3185,3170,3185,3170,6737
20230907,125700,12859353315,3175,3175,3175,3170,1508
20230907,125600,12854572925,3175,3175,3175,3170,5227
20230907,125500,12837984170,3175,3180,3185,3175,10113
20230907,125400,12805842820,3180,3165,3180,3165,24554
20230907,125300,12727913680,3165,3160,3165,3160,3498
20230907,125200,12716846980,3160,3155,3160,3150,9802
20230907,125100,12685925280,3155,3155,3155,3155,2347
20230907,125000,12678520495,3155,3160,3160,3150,4291
20230907,124900,12664987135,3150,3160,3165,3150,10173
20230907,124800,12632857435,3160,3170,3170,3160,5767
20230907,124700,12614597705,3170,3175,3175,3160,7382
20230907,124600,12591189510,3175,3170,3175,3170,8871
20230907,124500,12563038435,3170,3155,3170,3155,32249
20230907,124400,12461052635,3155,3155,3160,3150,8479
20230907,124300,12434301535,3155,3150,3155,3145,2018
20230907,124200,12427953495,3145,3145,3145,3140,8582
20230907,124100,12400968180,3145,3150,3150,3145,231
20230907,124000,12400241585,3145,3145,3155,3145,606
20230907,123900,12398333075,3155,3155,3155,3145,2649
20230907,123800,12389993935,3155,3145,3155,3145,366
20230907,123700,12388839275,3155,3145,3155,3145,1028
20230907,123600,12385605105,3145,3150,3150,3145,1510
20230907,123500,12380855655,3145,3150,3160,3145,11050
20230907,123400,12346018095,3150,3150,3150,3145,794
20230907,123300,12343520870,3145,3145,3150,3145,3402
20230907,123200,12332812260,3140,3140,3140,3135,3571
20230907,123100,12321614865,3135,3135,3135,3135,3249
20230907,123000,12311429250,3135,3135,3140,3135,7858
20230907,122900,12286765470,3135,3140,3140,3135,5683
20230907,122800,12268947195,3140,3140,3140,3140,5595
20230907,122700,12251378895,3145,3145,3145,3140,4093
20230907,122600,12238511490,3145,3150,3150,3140,3603
20230907,122500,12227183195,3150,3155,3155,3150,1717
20230907,122400,12221772040,3155,3150,3155,3145,2150
20230907,122300,12215001015,3155,3155,3155,3150,9707
20230907,122200,12184418005,3155,3155,3160,3150,9099
20230907,122100,12155739385,3155,3160,3160,3155,9495
20230907,122000,12125778515,3160,3155,3160,3155,5036
20230907,121900,12109866005,3160,3155,3160,3155,1480
20230907,121800,12105196445,3155,3155,3155,3150,972
20230907,121700,12102133035,3155,3150,3155,3150,557
20230907,121600,12100376080,3150,3150,3155,3150,1203
20230907,121500,12096585930,3145,3145,3145,3145,1205
20230907,121400,12092796205,3145,3145,3145,3140,3020
20230907,121300,12083313065,3140,3140,3145,3135,2784
20230907,121200,12074574475,3140,3145,3145,3140,364
20230907,121100,12073431430,3145,3140,3150,3140,4203
20230907,121000,12060232915,3140,3140,3140,3135,20139
20230907,120900,11996997795,3145,3145,3145,3140,6599
20230907,120800,11976252980,3145,3150,3155,3145,2513
20230907,120700,11968345080,3150,3160,3160,3145,11278
20230907,120600,11932820860,3165,3155,3165,3150,17650
20230907,120500,11877192660,3155,3160,3160,3155,2848
20230907,120400,11868202265,3155,3160,3160,3155,4888
20230907,120300,11852775465,3165,3170,3175,3160,11195
20230907,120200,11817322060,3175,3165,3180,3165,15617
20230907,120100,11767759545,3165,3155,3170,3155,8951
20230907,120000,11739455425,3160,3155,3160,3155,4988
20230907,115900,11723710165,3160,3155,3160,3155,2595
20230907,115800,11715512250,3160,3160,3160,3155,2427
20230907,115700,11707845385,3160,3160,3160,3155,7435
20230907,115600,11684360295,3155,3150,3160,3150,4188
20230907,115500,11671149020,3155,3155,3160,3150,4909
20230907,115400,11655647555,3155,3155,3160,3155,4868
20230907,115300,11640285200,3160,3160,3165,3150,6109
20230907,115200,11620987795,3160,3155,3160,3150,1050
20230907,115100,11617675410,3150,3145,3155,3140,3010
20230907,115000,11608198915,3145,3140,3145,3140,6886
20230907,114900,11586552255,3140,3140,3145,3135,2334
20230907,114800,11579220075,3145,3145,3145,3135,1911
20230907,114700,11573221715,3145,3135,3145,3135,5401
20230907,114600,11556275365,3135,3140,3140,3135,2068
20230907,114500,11549788685,3145,3145,3145,3135,20818
20230907,114400,11484433200,3150,3150,3150,3145,2018
20230907,114300,11478085435,3150,3145,3150,3145,5573
20230907,114200,11460551035,3145,3145,3145,3140,3051
20230907,114100,11450959045,3145,3150,3150,3145,1266
20230907,114000,11446976545,3145,3145,3150,3145,431
20230907,113900,11445621045,3145,3150,3150,3145,1990
20230907,113800,11439361355,3155,3150,3155,3145,5289
20230907,113700,11422695325,3155,3145,3155,3145,2500
20230907,113600,11414830280,3155,3145,3155,3135,7453
20230907,113500,11391388105,3140,3140,3145,3135,3756
20230907,113400,11379610640,3140,3145,3145,3135,7197
20230907,113300,11357006725,3140,3140,3145,3135,4161
20230907,113200,11343943620,3140,3145,3150,3135,15811
20230907,113100,11294286365,3145,3155,3160,3145,7867
20230907,113000,11269503205,3160,3155,3160,3150,1352
20230907,112900,11265236385,3150,3155,3160,3150,3615
20230907,112800,11253819400,3160,3160,3160,3155,3710
20230907,112700,11242095820,3160,3150,3160,3150,2580
20230907,112600,11233961820,3160,3165,3165,3145,16275
20230907,112500,11182654850,3165,3155,3165,3155,9683
20230907,112400,11152063750,3150,3160,3165,3150,2105
20230907,112300,11145426475,3150,3160,3160,3150,14122
20230907,112200,11100879945,3160,3160,3165,3160,2961
20230907,112100,11091522850,3155,3165,3170,3155,4638
20230907,112000,11076861435,3165,3170,3185,3165,3494
20230907,111900,11065772255,3170,3150,3190,3145,9650
20230907,111800,11035134660,3145,3160,3160,3140,16648
20230907,111700,10982696715,3160,3160,3165,3160,10524
20230907,111600,10949436640,3160,3170,3170,3160,6456
20230907,111500,10928997840,3170,3155,3170,3150,5979
20230907,111400,10910100710,3150,3155,3165,3150,21148
20230907,111300,10843428780,3155,3170,3170,3155,13910
20230907,111200,10799455530,3175,3170,3175,3170,6798
20230907,111100,10777904565,3170,3170,3175,3165,6784
20230907,111000,10756402980,3170,3185,3185,3165,7541
20230907,110900,10732461875,3185,3190,3195,3160,51344
20230907,110800,10569033520,3190,3185,3190,3185,16063
20230907,110700,10517806875,3185,3185,3190,3185,11406
20230907,110600,10481454865,3185,3185,3190,3180,15887
20230907,110500,10430861670,3185,3180,3190,3180,16127
20230907,110400,10379471405,3180,3160,3185,3160,25051
20230907,110300,10299914525,3160,3175,3175,3155,19692
20230907,110200,10237559885,3175,3175,3175,3170,3952
20230907,110100,10225020750,3170,3175,3175,3165,15754
20230907,110000,10175075335,3175,3180,3190,3175,13341
20230907,105900,10132614315,3180,3175,3180,3165,13631
20230907,105800,10089351200,3155,3170,3175,3155,22131
20230907,105700,10019356210,3170,3175,3185,3170,14197
20230907,105600,9974267655,3175,3190,3200,3175,26762
20230907,105500,9888971060,3190,3200,3205,3185,50078
20230907,105400,9728895075,3200,3185,3200,3185,69693
20230907,105300,9506081375,3190,3165,3195,3165,57225
20230907,105200,9323812005,3165,3175,3180,3150,30683
20230907,105100,9226493325,3175,3160,3190,3150,60496
20230907,105000,9034658280,3160,3145,3165,3145,30778
20230907,104900,8937537310,3140,3130,3145,3125,10330
20230907,104800,8905171435,3125,3135,3135,3125,8696
20230907,104700,8877940060,3135,3130,3140,3125,12889
20230907,104600,8837564780,3130,3125,3145,3125,23195
20230907,104500,8764845820,3125,3105,3125,3105,18321
20230907,104400,8707743555,3105,3110,3115,3105,6316
20230907,104300,8688103685,3105,3105,3110,3105,8800
20230907,104200,8660754405,3105,3100,3110,3100,11267
20230907,104100,8625794525,3100,3095,3110,3095,5422
20230907,104000,8608990365,3100,3085,3110,3085,11670
20230907,103900,8572838460,3085,3085,3085,3080,7708
20230907,103800,8549071980,3090,3090,3090,3080,10394
20230907,103700,8516995080,3090,3095,3095,3090,11326
20230907,103600,8481996475,3090,3090,3095,3090,1257
20230907,103500,8478110670,3095,3085,3095,3085,4202
20230907,103400,8465130185,3085,3075,3085,3070,7000
20230907,103300,8443583730,3075,3085,3085,3075,23451
20230907,103200,8371423800,3080,3080,3085,3075,21310
20230907,103100,8305776535,3080,3085,3085,3080,9764
20230907,103000,8275690980,3085,3080,3085,3080,1009
20230907,102900,8272578220,3080,3085,3090,3080,23430
20230907,102800,8200377455,3090,3095,3100,3080,18336
20230907,102700,8143728950,3100,3120,3125,3095,21046
20230907,102600,8078195820,3125,3105,3125,3105,35537
20230907,102500,7967476185,3110,3090,3110,3090,13435
20230907,102400,7925857245,3095,3085,3095,3085,4053
20230907,102300,7913348745,3085,3080,3090,3075,12847
20230907,102200,7873770660,3080,3085,3085,3075,11522
20230907,102100,7838297575,3085,3080,3085,3075,24641
20230907,102000,7762413995,3080,3085,3085,3080,3617
20230907,101900,7751267670,3080,3080,3085,3080,13101
20230907,101800,7710902535,3085,3085,3085,3080,10332
20230907,101700,7679052605,3085,3085,3090,3080,13656
20230907,101600,7636938680,3090,3090,3095,3080,14668
20230907,101500,7591684120,3090,3100,3105,3090,9354
20230907,101400,7562739330,3100,3095,3110,3095,7545
20230907,101300,7539323250,3095,3095,3100,3090,15565
20230907,101200,7491109510,3090,3090,3100,3085,10179
20230907,101100,7459668900,3090,3100,3105,3090,7409
20230907,101000,7436741415,3100,3105,3110,3100,8221
20230907,100900,7411235840,3110,3110,3120,3105,10174
20230907,100800,7379592670,3110,3105,3110,3100,2517
20230907,100700,7371776890,3105,3090,3105,3090,11944
20230907,100600,7334775460,3095,3095,3100,3090,5389
20230907,100500,7318088095,3095,3090,3095,3085,11062
20230907,100400,7283917020,3090,3085,3090,3085,2452
20230907,100300,7276350075,3090,3085,3090,3080,7651
20230907,100200,7252735560,3085,3075,3085,3075,9955
20230907,100100,7222056165,3075,3075,3080,3070,30657
20230907,100000,7127827070,3075,3090,3095,3075,23501
20230907,095900,7055406880,3095,3110,3115,3090,10061
20230907,095800,7024293225,3115,3090,3120,3085,39875
20230907,095700,6900127075,3090,3105,3105,3080,32351
20230907,095600,6800161245,3110,3115,3115,3110,12530
20230907,095500,6761181955,3115,3115,3115,3105,5011
20230907,095400,6745595765,3115,3105,3120,3090,25982
20230907,095300,6664993960,3105,3115,3115,3100,42351
20230907,095200,6533499080,3110,3130,3130,3110,24380
20230907,095100,6457406675,3130,3135,3140,3130,19634
20230907,095000,6395911430,3130,3155,3160,3130,35583
20230907,094900,6283979720,3160,3155,3160,3150,13926
20230907,094800,6240035510,3150,3155,3165,3150,20839
20230907,094700,6174299900,3160,3160,3175,3150,38224
20230907,094600,6053300710,3165,3140,3165,3140,10268
20230907,094500,6020923400,3135,3135,3140,3130,8817
20230907,094400,5993275910,3135,3130,3140,3125,13654
20230907,094300,5950542135,3130,3150,3150,3120,74014
20230907,094200,5718478265,3150,3155,3160,3150,22705
20230907,094100,5646899970,3155,3160,3165,3155,8593
20230907,094000,5619771565,3160,3160,3170,3155,18020
20230907,093900,5562847365,3160,3160,3165,3155,6678
20230907,093800,5541758060,3160,3160,3175,3155,19598
20230907,093700,5479694610,3160,3180,3180,3160,11322
20230907,093600,5443802420,3180,3175,3180,3170,8015
20230907,093500,5418333405,3175,3170,3175,3170,9623
20230907,093400,5387791400,3170,3165,3175,3165,11387
20230907,093300,5351699800,3160,3165,3165,3155,13999
20230907,093200,5307472740,3165,3160,3165,3160,4836
20230907,093100,5292179280,3160,3160,3165,3150,10248
20230907,093000,5259813600,3160,3150,3170,3150,12803
20230907,092900,5219371160,3150,3175,3175,3145,57640
20230907,092800,5037808480,3165,3180,3185,3165,33799
20230907,092700,4930537760,3185,3185,3190,3175,14036
20230907,092600,4885894800,3185,3180,3185,3180,12064
20230907,092500,4847474875,3180,3175,3180,3170,17270
20230907,092400,4792667990,3170,3190,3190,3170,29171
20230907,092300,4699924995,3190,3195,3200,3185,27964
20230907,092200,4610588830,3200,3200,3205,3195,23035
20230907,092100,4536859450,3200,3195,3200,3190,13124
20230907,092000,4494885520,3190,3170,3195,3165,27166
20230907,091900,4408633230,3175,3185,3190,3170,36087
20230907,091800,4293987490,3185,3205,3215,3180,74784
20230907,091700,4054712920,3210,3200,3210,3195,61078
20230907,091600,3859090540,3200,3145,3210,3125,125697
20230907,091500,3458208685,3160,3205,3240,3110,213860
20230907,091400,2772102300,3200,3135,3210,3130,142360
20230907,091300,2319980435,3135,3115,3135,3105,38978
20230907,091200,2198156655,3130,3105,3130,3085,28336
20230907,091100,2110043785,3085,3095,3110,3080,22045
20230907,091000,2041969985,3095,3135,3135,3095,88403
20230907,090900,1766722500,3135,3115,3135,3100,36125
20230907,090800,1654151580,3110,3055,3115,3055,42912
20230907,090700,1521845540,3060,3050,3060,3050,11645
20230907,090600,1486264540,3055,3055,3060,3050,24302
20230907,090500,1412064275,3055,3055,3060,3055,26800
20230907,090400,1330173665,3050,3075,3075,3050,39819
20230907,090300,1208217745,3075,3035,3080,3030,67858
20230907,090200,1000942605,3035,3055,3055,3025,103000
20230907,090100,687953015,3060,3060,3080,3050,57389
20230907,090000,512335735,3060,3115,3120,3030,164644
Reference in New Issue Copy Permalink