ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/014580/min/candle-20230914.csv

596 lines
29 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
20230914,185300,1076971470,7040,7040,7040,7040,10923
20230914,185200,1076971470,7040,7040,7040,7040,0
20230914,185100,1076971470,7040,7040,7040,7040,0
20230914,185000,1076971470,7040,7040,7040,7040,0
20230914,184900,1076971470,7040,7040,7040,7040,0
20230914,184800,1076971470,7040,7040,7040,7040,0
20230914,184700,1076971470,7040,7040,7040,7040,0
20230914,184600,1076971470,7040,7040,7040,7040,0
20230914,184500,1076971470,7040,7040,7040,7040,0
20230914,184400,1076971470,7040,7040,7040,7040,0
20230914,184300,1076971470,7040,7040,7040,7040,0
20230914,184200,1076971470,7040,7040,7040,7040,0
20230914,184100,1076971470,7040,7040,7040,7040,0
20230914,184000,1076971470,7040,7040,7040,7040,0
20230914,183900,1076971470,7040,7040,7040,7040,0
20230914,183800,1076971470,7040,7040,7040,7040,0
20230914,183700,1076971470,7040,7040,7040,7040,0
20230914,183600,1076971470,7040,7040,7040,7040,0
20230914,183500,1076971470,7040,7040,7040,7040,0
20230914,183400,1076971470,7040,7040,7040,7040,0
20230914,183300,1076971470,7040,7040,7040,7040,0
20230914,183200,1076971470,7040,7040,7040,7040,0
20230914,183100,1076971470,7040,7040,7040,7040,0
20230914,183000,1076971470,7040,7040,7040,7040,0
20230914,182900,1076971470,7040,7040,7040,7040,0
20230914,182800,1076971470,7040,7040,7040,7040,0
20230914,182700,1076971470,7040,7040,7040,7040,0
20230914,182600,1076971470,7040,7040,7040,7040,0
20230914,182500,1076971470,7040,7040,7040,7040,0
20230914,182400,1076971470,7040,7040,7040,7040,0
20230914,182300,1076971470,7040,7040,7040,7040,10923
20230914,182200,1076971470,7040,7040,7040,7040,0
20230914,182100,1076971470,7040,7040,7040,7040,0
20230914,182000,1076971470,7040,7040,7040,7040,0
20230914,181900,1076971470,7040,7040,7040,7040,0
20230914,181800,1076971470,7040,7040,7040,7040,0
20230914,181700,1076971470,7040,7040,7040,7040,0
20230914,181600,1076971470,7040,7040,7040,7040,0
20230914,181500,1076971470,7040,7040,7040,7040,0
20230914,181400,1076971470,7040,7040,7040,7040,0
20230914,181300,1076971470,7040,7040,7040,7040,0
20230914,181200,1076971470,7040,7040,7040,7040,0
20230914,181100,1076971470,7040,7040,7040,7040,0
20230914,181000,1076971470,7040,7040,7040,7040,0
20230914,180900,1076971470,7040,7040,7040,7040,0
20230914,180800,1076971470,7040,7040,7040,7040,0
20230914,180700,1076971470,7040,7040,7040,7040,0
20230914,180600,1076971470,7040,7040,7040,7040,0
20230914,180500,1076971470,7040,7040,7040,7040,0
20230914,180400,1076971470,7040,7040,7040,7040,0
20230914,180300,1076971470,7040,7040,7040,7040,0
20230914,180200,1076971470,7040,7040,7040,7040,0
20230914,180100,1076971470,7040,7040,7040,7040,0
20230914,180000,1076971470,7040,7040,7040,7040,0
20230914,175900,1076971470,7040,7040,7040,7040,0
20230914,175800,1076971470,7040,7040,7040,7040,0
20230914,175700,1076971470,7040,7040,7040,7040,0
20230914,175600,1076971470,7040,7040,7040,7040,0
20230914,175500,1076971470,7040,7040,7040,7040,0
20230914,175400,1076971470,7040,7040,7040,7040,0
20230914,175300,1076971470,7040,7040,7040,7040,10923
20230914,175200,1076971470,7040,7040,7040,7040,0
20230914,175100,1076971470,7040,7040,7040,7040,0
20230914,175000,1076971470,7040,7040,7040,7040,0
20230914,174900,1076971470,7040,7040,7040,7040,0
20230914,174800,1076971470,7040,7040,7040,7040,0
20230914,174700,1076971470,7040,7040,7040,7040,0
20230914,174600,1076971470,7040,7040,7040,7040,0
20230914,174500,1076971470,7040,7040,7040,7040,0
20230914,174400,1076971470,7040,7040,7040,7040,0
20230914,174300,1076971470,7040,7040,7040,7040,0
20230914,174200,1076971470,7040,7040,7040,7040,0
20230914,174100,1076971470,7040,7040,7040,7040,0
20230914,174000,1076971470,7040,7040,7040,7040,0
20230914,173900,1076971470,7040,7040,7040,7040,0
20230914,173800,1076971470,7040,7040,7040,7040,0
20230914,173700,1076971470,7040,7040,7040,7040,0
20230914,173600,1076971470,7040,7040,7040,7040,0
20230914,173500,1076971470,7040,7040,7040,7040,0
20230914,173400,1076971470,7040,7040,7040,7040,0
20230914,173300,1076971470,7040,7040,7040,7040,0
20230914,173200,1076971470,7040,7040,7040,7040,0
20230914,173100,1076971470,7040,7040,7040,7040,0
20230914,173000,1076971470,7040,7040,7040,7040,0
20230914,172900,1076971470,7040,7040,7040,7040,0
20230914,172800,1076971470,7040,7040,7040,7040,0
20230914,172700,1076971470,7040,7040,7040,7040,0
20230914,172600,1076971470,7040,7040,7040,7040,0
20230914,172500,1076971470,7040,7040,7040,7040,0
20230914,172400,1076971470,7040,7040,7040,7040,0
20230914,172300,1076971470,7040,7040,7040,7040,10923
20230914,172200,1076971470,7040,7040,7040,7040,0
20230914,172100,1076971470,7040,7040,7040,7040,0
20230914,172000,1076971470,7040,7040,7040,7040,0
20230914,171900,1076971470,7040,7040,7040,7040,0
20230914,171800,1076971470,7040,7040,7040,7040,0
20230914,171700,1076971470,7040,7040,7040,7040,0
20230914,171600,1076971470,7040,7040,7040,7040,0
20230914,171500,1076971470,7040,7040,7040,7040,0
20230914,171400,1076971470,7040,7040,7040,7040,0
20230914,171300,1076971470,7040,7040,7040,7040,0
20230914,171200,1076971470,7040,7040,7040,7040,0
20230914,171100,1076971470,7040,7040,7040,7040,0
20230914,171000,1076971470,7040,7040,7040,7040,0
20230914,170900,1076971470,7040,7040,7040,7040,0
20230914,170800,1076971470,7040,7040,7040,7040,0
20230914,170700,1076971470,7040,7040,7040,7040,0
20230914,170600,1076971470,7040,7040,7040,7040,0
20230914,170500,1076971470,7040,7040,7040,7040,0
20230914,170400,1076971470,7040,7040,7040,7040,0
20230914,170300,1076971470,7040,7040,7040,7040,0
20230914,170200,1076971470,7040,7040,7040,7040,0
20230914,170100,1076971470,7040,7040,7040,7040,0
20230914,170000,1076971470,7040,7040,7040,7040,0
20230914,165900,1076971470,7040,7040,7040,7040,0
20230914,165800,1076971470,7040,7040,7040,7040,0
20230914,165700,1076971470,7040,7040,7040,7040,0
20230914,165600,1076971470,7040,7040,7040,7040,0
20230914,165500,1076971470,7040,7040,7040,7040,0
20230914,165400,1076971470,7040,7040,7040,7040,0
20230914,165300,1076971470,7040,7040,7040,7040,10923
20230914,165200,1076971470,7040,7040,7040,7040,0
20230914,165100,1076971470,7040,7040,7040,7040,0
20230914,165000,1076971470,7040,7040,7040,7040,0
20230914,164900,1076971470,7040,7040,7040,7040,0
20230914,164800,1076971470,7040,7040,7040,7040,0
20230914,164700,1076971470,7040,7040,7040,7040,0
20230914,164600,1076971470,7040,7040,7040,7040,0
20230914,164500,1076971470,7040,7040,7040,7040,0
20230914,164400,1076971470,7040,7040,7040,7040,0
20230914,164300,1076971470,7040,7040,7040,7040,0
20230914,164200,1076971470,7040,7040,7040,7040,0
20230914,164100,1076971470,7040,7040,7040,7040,0
20230914,164000,1076971470,7040,7040,7040,7040,0
20230914,163900,1076971470,7040,7040,7040,7040,0
20230914,163800,1076971470,7040,7040,7040,7040,0
20230914,163700,1076971470,7040,7040,7040,7040,0
20230914,163600,1076971470,7040,7040,7040,7040,0
20230914,163500,1076971470,7040,7040,7040,7040,0
20230914,163400,1076971470,7040,7040,7040,7040,0
20230914,163300,1076971470,7040,7040,7040,7040,0
20230914,163200,1076971470,7040,7040,7040,7040,0
20230914,163100,1076971470,7040,7040,7040,7040,0
20230914,163000,1076971470,7040,7040,7040,7040,0
20230914,162900,1076971470,7040,7040,7040,7040,0
20230914,162800,1076971470,7040,7040,7040,7040,0
20230914,162700,1076971470,7040,7040,7040,7040,0
20230914,162600,1076971470,7040,7040,7040,7040,0
20230914,162500,1076971470,7040,7040,7040,7040,0
20230914,162400,1076971470,7040,7040,7040,7040,0
20230914,162300,1076971470,7040,7040,7040,7040,10923
20230914,162200,1076971470,7040,7040,7040,7040,0
20230914,162100,1076971470,7040,7040,7040,7040,0
20230914,162000,1076971470,7040,7040,7040,7040,0
20230914,161900,1076971470,7040,7040,7040,7040,0
20230914,161800,1076971470,7040,7040,7040,7040,0
20230914,161700,1076971470,7040,7040,7040,7040,0
20230914,161600,1076971470,7040,7040,7040,7040,0
20230914,161500,1076971470,7040,7040,7040,7040,0
20230914,161400,1076971470,7040,7040,7040,7040,0
20230914,161300,1076971470,7040,7040,7040,7040,0
20230914,161200,1076971470,7040,7040,7040,7040,0
20230914,161100,1076971470,7040,7040,7040,7040,0
20230914,161000,1076971470,7040,7040,7040,7040,0
20230914,160900,1076971470,7040,7040,7040,7040,0
20230914,160800,1076971470,7040,7040,7040,7040,0
20230914,160700,1076971470,7040,7040,7040,7040,0
20230914,160600,1076971470,7040,7040,7040,7040,0
20230914,160500,1076971470,7040,7040,7040,7040,0
20230914,160400,1076971470,7040,7040,7040,7040,0
20230914,160300,1076971470,7040,7040,7040,7040,0
20230914,160200,1076971470,7040,7040,7040,7040,0
20230914,160100,1076971470,7040,7040,7040,7040,0
20230914,160000,1076971470,7040,7040,7040,7040,0
20230914,155900,1076971470,7040,7040,7040,7040,0
20230914,155800,1076971470,7040,7040,7040,7040,0
20230914,155700,1076971470,7040,7040,7040,7040,0
20230914,155600,1076971470,7040,7040,7040,7040,0
20230914,155500,1076971470,7040,7040,7040,7040,0
20230914,155400,1076971470,7040,7040,7040,7040,0
20230914,155300,1076971470,7040,7040,7040,7040,10923
20230914,155200,1076971470,7040,7040,7040,7040,0
20230914,155100,1076971470,7040,7040,7040,7040,0
20230914,155000,1076971470,7040,7040,7040,7040,0
20230914,154900,1076971470,7040,7040,7040,7040,0
20230914,154800,1076971470,7040,7040,7040,7040,0
20230914,154700,1076971470,7040,7040,7040,7040,0
20230914,154600,1076971470,7040,7040,7040,7040,0
20230914,154500,1076971470,7040,7040,7040,7040,0
20230914,154400,1076971470,7040,7040,7040,7040,0
20230914,154300,1076971470,7040,7040,7040,7040,0
20230914,154200,1076971470,7040,7040,7040,7040,0
20230914,154100,1076971470,7040,7040,7040,7040,0
20230914,154000,1076971470,7040,7040,7040,7040,0
20230914,153900,1076971470,7040,7040,7040,7040,0
20230914,153800,1076971470,7040,7040,7040,7040,0
20230914,153700,1076971470,7040,7040,7040,7040,0
20230914,153600,1076971470,7040,7040,7040,7040,0
20230914,153500,1076971470,7040,7040,7040,7040,0
20230914,153400,1076971470,7040,7040,7040,7040,0
20230914,153300,1076971470,7040,7040,7040,7040,0
20230914,153200,1076971470,7040,7040,7040,7040,0
20230914,153100,1076971470,7040,7040,7040,7040,0
20230914,153000,1076971470,7040,7040,7040,7040,10923
20230914,152900,1000073550,7050,7050,7050,7050,0
20230914,152800,1000073550,7050,7050,7050,7050,0
20230914,152700,1000073550,7050,7050,7050,7050,0
20230914,152600,1000073550,7050,7050,7050,7050,0
20230914,152500,1000073550,7050,7050,7050,7050,0
20230914,152400,1000073550,7050,7050,7050,7050,0
20230914,152300,1000073550,7050,7050,7050,7050,0
20230914,152200,1000073550,7050,7050,7050,7050,0
20230914,152100,1000073550,7050,7050,7050,7050,0
20230914,152000,1000073550,7050,7050,7050,7050,0
20230914,151900,1000073550,7050,7050,7050,7040,133
20230914,151800,999136300,7060,7050,7060,7050,52
20230914,151700,998769680,7050,7050,7060,7050,548
20230914,151600,994901860,7060,7050,7060,7050,1475
20230914,151500,984502770,7060,7050,7060,7050,202
20230914,151400,983078650,7060,7070,7070,7060,270
20230914,151300,981172420,7070,7070,7070,7070,5
20230914,151200,981137070,7070,7070,7070,7070,2512
20230914,151100,963377230,7070,7070,7070,7070,1
20230914,151000,963370160,7060,7070,7070,7060,215
20230914,150900,961852110,7070,7070,7070,7070,10
20230914,150800,961781410,7070,7070,7070,7070,1
20230914,150700,961774340,7060,7060,7060,7060,100
20230914,150600,961068340,7060,7060,7060,7060,993
20230914,150500,954057760,7060,7060,7060,7060,579
20230914,150400,949970020,7060,7060,7060,7060,0
20230914,150300,949970020,7060,7060,7060,7050,524
20230914,150200,946271710,7050,7060,7060,7050,31
20230914,150100,946053150,7060,7060,7060,7060,0
20230914,150000,946053150,7060,7050,7060,7050,299
20230914,145900,943945190,7050,7060,7060,7050,242
20230914,145800,942237670,7050,7050,7050,7050,200
20230914,145700,940827670,7060,7060,7060,7060,457
20230914,145600,937601250,7050,7050,7050,7050,702
20230914,145500,932652150,7050,7040,7050,7040,22
20230914,145400,932497220,7040,7040,7040,7040,25
20230914,145300,932321220,7050,7050,7050,7050,502
20230914,145200,928782120,7040,7040,7040,7040,0
20230914,145100,928782120,7040,7040,7040,7040,1
20230914,145000,928775080,7050,7050,7050,7050,70
20230914,144900,928281580,7050,7040,7050,7030,2252
20230914,144800,912431840,7050,7050,7050,7050,1042
20230914,144700,905085740,7050,7050,7050,7050,0
20230914,144600,905085740,7050,7050,7050,7050,5
20230914,144500,905050490,7050,7050,7050,7050,51
20230914,144400,904690940,7040,7040,7040,7040,0
20230914,144300,904690940,7040,7040,7040,7040,1
20230914,144200,904683900,7050,7050,7050,7050,0
20230914,144100,904683900,7050,7050,7050,7050,1
20230914,144000,904676850,7040,7040,7040,7040,0
20230914,143900,904676850,7040,7040,7040,7040,0
20230914,143800,904676850,7040,7050,7050,7040,115
20230914,143700,903867050,7050,7050,7050,7050,22
20230914,143600,903711950,7050,7050,7050,7050,0
20230914,143500,903711950,7050,7040,7050,7040,5
20230914,143400,903676740,7040,7030,7040,7030,8222
20230914,143300,845794360,7040,7040,7040,7040,1029
20230914,143200,838550200,7050,7050,7050,7050,6
20230914,143100,838507900,7050,7050,7050,7050,0
20230914,143000,838507900,7050,7040,7050,7040,1158
20230914,142900,830355440,7040,7040,7050,7040,33
20230914,142800,830123110,7040,7040,7040,7040,272
20230914,142700,828208230,7050,7060,7060,7040,1002
20230914,142600,821154120,7040,7050,7050,7040,1297
20230914,142500,812022710,7050,7050,7050,7050,74
20230914,142400,811501010,7050,7050,7050,7050,101
20230914,142300,810788960,7050,7050,7050,7050,131
20230914,142200,809865410,7060,7050,7060,7050,6338
20230914,142100,765182460,7060,7060,7060,7060,352
20230914,142000,762697340,7060,7060,7060,7060,11
20230914,141900,762619680,7050,7060,7060,7050,804
20230914,141800,756951210,7060,7060,7060,7060,73
20230914,141700,756435830,7060,7060,7060,7060,101
20230914,141600,755722770,7070,7070,7070,7070,1
20230914,141500,755715700,7060,7060,7060,7060,100
20230914,141400,755009700,7060,7060,7060,7060,349
20230914,141300,752545760,7060,7060,7060,7060,357
20230914,141200,750025340,7070,7070,7070,7070,20
20230914,141100,749883940,7070,7070,7070,7070,2
20230914,141000,749869800,7070,7070,7070,7070,1
20230914,140900,749862730,7070,7060,7070,7060,50
20230914,140800,749509710,7060,7060,7060,7060,235
20230914,140700,747850610,7060,7060,7060,7060,100
20230914,140600,747144610,7060,7060,7060,7060,100
20230914,140500,746438610,7060,7060,7060,7060,63
20230914,140400,745993830,7060,7060,7060,7060,208
20230914,140300,744525350,7060,7060,7060,7060,0
20230914,140200,744525350,7060,7070,7070,7060,650
20230914,140100,739933350,7070,7060,7070,7060,5
20230914,140000,739898040,7060,7060,7060,7060,100
20230914,135900,739192040,7060,7060,7060,7060,0
20230914,135800,739192040,7060,7060,7060,7060,17
20230914,135700,739072020,7060,7060,7060,7060,171
20230914,135600,737864760,7060,7060,7060,7050,943
20230914,135500,731211100,7060,7060,7060,7060,4980
20230914,135400,696052300,7060,7060,7060,7060,0
20230914,135300,696052300,7060,7060,7060,7060,651
20230914,135200,691456240,7060,7060,7060,7060,1
20230914,135100,691449180,7070,7070,7070,7070,10
20230914,135000,691378480,7070,7070,7070,7070,0
20230914,134900,691378480,7070,7070,7070,7070,10
20230914,134800,691307780,7070,7070,7070,7070,10
20230914,134700,691237080,7070,7070,7070,7070,11
20230914,134600,691159310,7070,7070,7070,7070,10
20230914,134500,691088610,7070,7070,7070,7070,1
20230914,134400,691081540,7070,7070,7070,7070,4
20230914,134300,691053260,7070,7070,7070,7070,1
20230914,134200,691046190,7060,7070,7070,7060,3
20230914,134100,691025000,7060,7060,7060,7050,3334
20230914,134000,667487960,7060,7060,7060,7060,0
20230914,133900,667487960,7060,7060,7060,7060,283
20230914,133800,665489980,7070,7060,7070,7060,93
20230914,133700,664833390,7060,7060,7060,7060,0
20230914,133600,664833390,7060,7060,7060,7060,139
20230914,133500,663852050,7060,7060,7060,7060,1
20230914,133400,663844990,7070,7070,7070,7070,0
20230914,133300,663844990,7070,7070,7070,7070,0
20230914,133200,663844990,7070,7070,7070,7070,20
20230914,133100,663703590,7070,7070,7070,7070,200
20230914,133000,662289590,7070,7070,7070,7070,1
20230914,132900,662282520,7060,7060,7060,7060,623
20230914,132800,657884140,7070,7070,7070,7070,0
20230914,132700,657884140,7070,7070,7070,7070,2
20230914,132600,657870000,7070,7070,7070,7070,407
20230914,132500,654992510,7070,7070,7070,7070,6
20230914,132400,654950090,7070,7070,7070,7070,0
20230914,132300,654950090,7070,7070,7070,7070,165
20230914,132200,653783540,7070,7070,7070,7060,3874
20230914,132100,626394420,7070,7060,7070,7060,1103
20230914,132000,618607230,7060,7060,7060,7060,366
20230914,131900,616023270,7050,7050,7050,7050,250
20230914,131800,614260770,7050,7050,7050,7050,100
20230914,131700,613555770,7050,7050,7050,7050,0
20230914,131600,613555770,7050,7050,7050,7050,50
20230914,131500,613203270,7060,7060,7060,7060,210
20230914,131400,611720670,7050,7050,7050,7050,0
20230914,131300,611720670,7050,7050,7050,7050,400
20230914,131200,608900670,7050,7060,7060,7050,569
20230914,131100,604886220,7050,7050,7050,7050,221
20230914,131000,603328170,7050,7060,7060,7050,54
20230914,130900,602946970,7060,7060,7060,7060,0
20230914,130800,602946970,7060,7060,7060,7060,10
20230914,130700,602876370,7050,7060,7060,7050,35
20230914,130600,602629390,7060,7060,7060,7060,10
20230914,130500,602558790,7060,7060,7060,7060,1
20230914,130400,602551730,7050,7050,7050,7050,100
20230914,130300,601846730,7050,7050,7050,7050,167
20230914,130200,600669380,7050,7050,7050,7050,0
20230914,130100,600669380,7050,7050,7050,7050,44
20230914,130000,600359180,7060,7050,7060,7050,90
20230914,125900,599724670,7060,7050,7060,7050,2
20230914,125800,599710560,7050,7050,7050,7050,100
20230914,125700,599005560,7050,7050,7050,7050,185
20230914,125600,597701310,7050,7050,7050,7050,249
20230914,125500,595945860,7060,7050,7060,7050,2
20230914,125400,595931750,7050,7050,7050,7050,260
20230914,125300,594098750,7050,7050,7050,7050,399
20230914,125200,591285800,7030,7030,7030,7030,0
20230914,125100,591285800,7030,7050,7050,7030,3133
20230914,125000,569236360,7040,7060,7060,7040,1202
20230914,124900,560764420,7060,7060,7060,7060,300
20230914,124800,558646420,7060,7060,7060,7060,727
20230914,124700,553513800,7050,7050,7050,7050,262
20230914,124600,551666700,7050,7050,7050,7050,65
20230914,124500,551208450,7050,7040,7050,7040,97
20230914,124400,550525560,7040,7040,7040,7040,47
20230914,124300,550194680,7050,7050,7050,7050,0
20230914,124200,550194680,7050,7050,7050,7050,144
20230914,124100,549179480,7040,7040,7040,7040,240
20230914,124000,547489880,7060,7060,7060,7060,0
20230914,123900,547489880,7060,7050,7060,7050,102
20230914,123800,546770640,7050,7050,7050,7050,550
20230914,123700,542893140,7050,7050,7050,7050,228
20230914,123600,541285740,7050,7040,7050,7040,26
20230914,123500,541102450,7050,7050,7050,7050,50
20230914,123400,540749950,7050,7050,7050,7050,143
20230914,123300,539741800,7040,7040,7040,7040,236
20230914,123200,538080360,7040,7040,7040,7040,155
20230914,123100,536989160,7040,7040,7040,7040,0
20230914,123000,536989160,7040,7030,7040,7030,60
20230914,122900,536567160,7030,7030,7030,7030,0
20230914,122800,536567160,7030,7030,7030,7030,20
20230914,122700,536426560,7030,7030,7030,7030,260
20230914,122600,534598760,7030,7030,7030,7030,0
20230914,122500,534598760,7030,7030,7030,7030,0
20230914,122400,534598760,7030,7030,7030,7030,0
20230914,122300,534598760,7030,7030,7030,7030,1154
20230914,122200,526486140,7030,7030,7030,7030,7
20230914,122100,526436930,7020,7020,7020,7020,292
20230914,122000,524387090,7020,7030,7030,7020,226
20230914,121900,522800560,7020,7020,7020,7020,31
20230914,121800,522582940,7020,7030,7030,7020,39
20230914,121700,522309100,7020,7020,7020,7020,0
20230914,121600,522309100,7020,7020,7020,7020,0
20230914,121500,522309100,7020,7020,7020,7020,25
20230914,121400,522133600,7020,7020,7020,7020,104
20230914,121300,521403520,7020,7020,7020,7020,50
20230914,121200,521052520,7020,7020,7020,7020,197
20230914,121100,519669580,7030,7030,7030,7030,0
20230914,121000,519669580,7030,7030,7030,7030,1
20230914,120900,519662550,7020,7020,7020,7020,0
20230914,120800,519662550,7020,7020,7020,7020,0
20230914,120700,519662550,7020,7020,7020,7020,4
20230914,120600,519634470,7020,7020,7020,7020,0
20230914,120500,519634470,7020,7020,7020,7020,482
20230914,120400,516250830,7020,7020,7020,7020,68
20230914,120300,515773470,7020,7020,7020,7020,42
20230914,120200,515478630,7020,7020,7020,7020,20
20230914,120100,515338230,7020,7020,7020,7020,140
20230914,120000,514355430,7020,7020,7020,7020,500
20230914,115900,510845430,7020,7020,7020,7020,25
20230914,115800,510669930,7020,7020,7020,7020,27
20230914,115700,510480390,7020,7020,7020,7020,400
20230914,115600,507672390,7020,7020,7020,7020,63
20230914,115500,507230130,7020,7020,7020,7020,204
20230914,115400,505798050,7020,7020,7020,7020,0
20230914,115300,505798050,7020,7020,7020,7020,0
20230914,115200,505798050,7020,7010,7020,7010,1001
20230914,115100,498781030,7010,7010,7010,7010,1030
20230914,115000,491560730,7010,7020,7020,7010,2381
20230914,114900,474854590,7020,7020,7020,7020,1
20230914,114800,474847570,7020,7020,7020,7020,21
20230914,114700,474700150,7030,7030,7030,7030,1
20230914,114600,474693120,7020,7020,7020,7020,50
20230914,114500,474342120,7020,7020,7020,7020,2
20230914,114400,474328080,7020,7020,7020,7020,0
20230914,114300,474328080,7020,7020,7020,7020,5
20230914,114200,474292980,7030,7020,7030,7020,3
20230914,114100,474271900,7030,7030,7030,7030,0
20230914,114000,474271900,7030,7020,7030,7020,345
20230914,113900,471849900,7020,7020,7020,7020,220
20230914,113800,470305500,7020,7020,7020,7020,0
20230914,113700,470305500,7020,7020,7020,7020,9
20230914,113600,470242320,7020,7030,7030,7020,9
20230914,113500,470179100,7020,7020,7020,7020,499
20230914,113400,466676120,7020,7020,7020,7020,1
20230914,113300,466669100,7030,7030,7030,7030,0
20230914,113200,466669100,7030,7030,7030,7030,0
20230914,113100,466669100,7030,7020,7030,7020,5
20230914,113000,466633990,7020,7020,7020,7020,102
20230914,112900,465917950,7020,7020,7020,7020,0
20230914,112800,465917950,7020,7030,7030,7020,151
20230914,112700,464856430,7020,7020,7020,7020,2
20230914,112600,464842390,7030,7030,7030,7030,2
20230914,112500,464828330,7030,7030,7030,7030,0
20230914,112400,464828330,7030,7030,7030,7030,2
20230914,112300,464814270,7020,7020,7020,7020,47
20230914,112200,464484330,7020,7020,7020,7020,119
20230914,112100,463648950,7010,7010,7010,7010,20
20230914,112000,463508750,7010,7020,7020,7010,69
20230914,111900,463024850,7020,7020,7020,7020,975
20230914,111800,456180350,7020,7020,7020,7020,2031
20230914,111700,441922730,7010,7010,7010,7010,93
20230914,111600,441270800,7010,7010,7010,7010,738
20230914,111500,436097420,7010,7010,7010,7010,1110
20230914,111400,428316320,7010,7010,7010,7010,902
20230914,111300,421993300,7010,7010,7010,7010,1
20230914,111200,421986290,7020,7020,7020,7020,33
20230914,111100,421754630,7020,7020,7020,7020,62
20230914,111000,421319390,7020,7020,7020,7020,10
20230914,110900,421249190,7010,7010,7010,7010,5
20230914,110800,421214140,7010,7010,7010,7010,2
20230914,110700,421200120,7010,7010,7010,7010,139
20230914,110600,420225730,7010,7010,7010,7010,31
20230914,110500,420008420,7020,7020,7020,7020,1
20230914,110400,420001400,7010,7020,7020,7010,32
20230914,110300,419777060,7010,7020,7020,7010,68
20230914,110200,419300360,7010,7010,7010,7010,29
20230914,110100,419097070,7020,7020,7020,7020,1
20230914,110000,419090050,7010,7010,7010,7010,100
20230914,105900,418389050,7010,7010,7010,7010,197
20230914,105800,417008080,7020,7020,7020,7020,0
20230914,105700,417008080,7020,7010,7020,7010,314
20230914,105600,414806930,7000,7010,7010,7000,127
20230914,105500,413916870,7010,7020,7020,7010,12
20230914,105400,413832740,7020,7010,7020,7000,2451
20230914,105300,396669980,7010,7020,7020,7010,5
20230914,105200,396634890,7020,7020,7020,7020,33
20230914,105100,396403230,7020,7020,7020,7020,1
20230914,105000,396396210,7020,7020,7020,7020,67
20230914,104900,395925870,7030,7030,7030,7030,7
20230914,104800,395876660,7030,7030,7030,7030,110
20230914,104700,395103360,7030,7030,7030,7030,2
20230914,104600,395089300,7030,7030,7030,7030,1
20230914,104500,395082270,7030,7030,7030,7020,3
20230914,104400,395061190,7030,7030,7030,7030,0
20230914,104300,395061190,7030,7030,7030,7030,0
20230914,104200,395061190,7030,7030,7030,7030,1
20230914,104100,395054160,7010,7010,7030,7010,961
20230914,104000,388317530,7010,7010,7010,7010,540
20230914,103900,384532130,7010,7020,7030,7010,2003
20230914,103800,370490530,7020,7020,7020,7020,2
20230914,103700,370476490,7010,7020,7020,7010,500
20230914,103600,366969600,7020,7020,7020,7020,5
20230914,103500,366934500,7020,7030,7030,7020,134
20230914,103400,365993770,7030,7030,7030,7030,0
20230914,103300,365993770,7030,7030,7030,7030,0
20230914,103200,365993770,7030,7030,7030,7030,62
20230914,103100,365557910,7030,7030,7030,7030,142
20230914,103000,364559650,7030,7030,7030,7030,1
20230914,102900,364552620,7000,7020,7030,7000,1401
20230914,102800,354734700,7030,7030,7030,7030,45
20230914,102700,354418350,7030,7030,7030,7030,1
20230914,102600,354411320,7030,7030,7030,7030,52
20230914,102500,354045760,7030,7030,7030,7030,0
20230914,102400,354045760,7030,7030,7030,7030,100
20230914,102300,353342760,7030,7030,7030,7030,0
20230914,102200,353342760,7030,7030,7030,7030,0
20230914,102100,353342760,7030,7030,7030,7030,200
20230914,102000,351936760,7030,7030,7030,7030,254
20230914,101900,350151140,7030,7030,7030,7030,206
20230914,101800,348702960,7030,7030,7030,7030,250
20230914,101700,346945460,7030,7030,7030,7030,1
20230914,101600,346938430,7040,7040,7040,7040,35
20230914,101500,346692030,7040,7010,7040,7010,330
20230914,101400,344376930,7040,7040,7040,7040,100
20230914,101300,343672930,7050,7050,7050,7050,1
20230914,101200,343665880,7010,7020,7050,7010,1010
20230914,101100,336585320,7050,7020,7050,7010,368
20230914,101000,334005590,7050,7040,7050,7040,502
20230914,100900,330471490,7040,7040,7040,7040,2
20230914,100800,330457410,7040,7040,7040,7040,0
20230914,100700,330457410,7040,7040,7040,7040,2
20230914,100600,330443330,7010,7010,7010,7010,2271
20230914,100500,314523620,7040,7040,7040,7040,1
20230914,100400,314516580,7010,7010,7010,7010,600
20230914,100300,310310580,7010,7010,7010,7010,22
20230914,100200,310156360,7010,7030,7030,7010,1100
20230914,100100,302436930,7030,7030,7030,7030,324
20230914,100000,300159210,7030,7030,7030,7030,15
20230914,095900,300053760,7030,7030,7030,7030,3
20230914,095800,300032670,7030,7020,7030,7020,104
20230914,095700,299302550,7010,7010,7010,7010,300
20230914,095600,297199550,7010,7020,7020,7010,327
20230914,095500,294907010,7030,7030,7030,7030,6
20230914,095400,294864830,7030,7030,7030,7030,86
20230914,095300,294260250,7030,7030,7030,7030,0
20230914,095200,294260250,7030,7030,7030,7030,151
20230914,095100,293198720,7030,7030,7030,7010,103
20230914,095000,292475710,7040,7040,7040,7040,1
20230914,094900,292468670,7040,7040,7040,7040,11
20230914,094800,292391230,7000,7040,7040,7000,1021
20230914,094700,285229780,7040,7030,7040,7030,101
20230914,094600,284519740,7040,7040,7040,7040,290
20230914,094500,282478140,7040,7040,7040,7040,51
20230914,094400,282119100,7070,7070,7070,7070,0
20230914,094300,282119100,7070,7070,7070,7040,3
20230914,094200,282097920,7070,7080,7080,7060,3067
20230914,094100,260444830,7080,7060,7080,7060,2932
20230914,094000,239742520,7060,7070,7070,7060,1879
20230914,093900,226468000,7070,7080,7080,7070,33
20230914,093800,226234470,7090,7070,7100,7040,1789
20230914,093700,213558420,7070,7040,7070,7040,4812
20230914,093600,179593370,7040,7030,7040,7030,45
20230914,093500,179277010,7030,7030,7030,7030,288
20230914,093400,177252370,7040,7040,7040,7040,22
20230914,093300,177097490,7030,7030,7030,7030,203
20230914,093200,175670400,7040,7040,7040,7040,0
20230914,093100,175670400,7040,7030,7040,7000,313
20230914,093000,173473940,7020,7010,7020,7000,767
20230914,092900,168092780,7010,7020,7020,7010,51
20230914,092800,167735260,7010,7020,7020,7010,682
20230914,092700,162954430,7010,7010,7010,7010,300
20230914,092600,160851430,7020,7020,7020,7010,987
20230914,092500,153932540,7010,7030,7030,7010,53
20230914,092400,153560960,7030,7040,7040,7030,4
20230914,092300,153532830,7010,7030,7040,7010,603
20230914,092200,149302280,7030,7040,7040,7030,7
20230914,092100,149253060,7020,7040,7040,7020,97
20230914,092000,148572010,7040,7040,7040,7040,15
20230914,091900,148466410,7040,7040,7040,7040,1
20230914,091800,148459370,7010,7020,7020,7010,3500
20230914,091700,123920550,7040,7040,7040,7030,1845
20230914,091600,110950100,7040,7040,7040,7030,1119
20230914,091500,103072370,7040,7030,7040,7030,300
20230914,091400,100961870,7030,7040,7040,7030,51
20230914,091300,100603330,7030,7030,7030,7030,30
20230914,091200,100392430,7040,7040,7040,7040,0
20230914,091100,100392430,7040,7040,7050,7040,241
20230914,091000,98695780,7040,7050,7050,7040,140
20230914,090900,97710130,7050,7020,7050,7020,1220
20230914,090800,89126330,7030,7020,7030,7020,1059
20230914,090700,81685600,7030,7030,7030,7020,594
20230914,090600,77514970,7030,7030,7030,7030,105
20230914,090500,76776820,7030,7010,7030,7010,1006
20230914,090400,69724520,7010,7010,7020,7010,296
20230914,090300,67649260,7030,7030,7030,7030,220
20230914,090200,66102660,7040,7040,7050,7040,798
20230914,090100,60482190,7040,7010,7040,7010,505
20230914,090000,56933090,7000,6950,7000,6950,8184
Reference in New Issue Copy Permalink