ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20230905.csv

641 lines
33 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
20230905,193800,1203369720,13490,13490,13490,13490,3241
20230905,193700,1203369720,13490,13490,13490,13490,0
20230905,193600,1203369720,13490,13490,13490,13490,0
20230905,193500,1203369720,13490,13490,13490,13490,0
20230905,193400,1203369720,13490,13490,13490,13490,0
20230905,193300,1203369720,13490,13490,13490,13490,0
20230905,193200,1203369720,13490,13490,13490,13490,0
20230905,193100,1203369720,13490,13490,13490,13490,0
20230905,193000,1203369720,13490,13490,13490,13490,0
20230905,192900,1203369720,13490,13490,13490,13490,0
20230905,192800,1203369720,13490,13490,13490,13490,0
20230905,192700,1203369720,13490,13490,13490,13490,0
20230905,192600,1203369720,13490,13490,13490,13490,0
20230905,192500,1203369720,13490,13490,13490,13490,0
20230905,192400,1203369720,13490,13490,13490,13490,0
20230905,192300,1203369720,13490,13490,13490,13490,0
20230905,192200,1203369720,13490,13490,13490,13490,0
20230905,192100,1203369720,13490,13490,13490,13490,0
20230905,192000,1203369720,13490,13490,13490,13490,0
20230905,191900,1203369720,13490,13490,13490,13490,0
20230905,191800,1203369720,13490,13490,13490,13490,0
20230905,191700,1203369720,13490,13490,13490,13490,0
20230905,191600,1203369720,13490,13490,13490,13490,0
20230905,191500,1203369720,13490,13490,13490,13490,0
20230905,191400,1203369720,13490,13490,13490,13490,0
20230905,191300,1203369720,13490,13490,13490,13490,0
20230905,191200,1203369720,13490,13490,13490,13490,0
20230905,191100,1203369720,13490,13490,13490,13490,0
20230905,191000,1203369720,13490,13490,13490,13490,0
20230905,190900,1203369720,13490,13490,13490,13490,0
20230905,190800,1203369720,13490,13490,13490,13490,3241
20230905,190700,1203369720,13490,13490,13490,13490,0
20230905,190600,1203369720,13490,13490,13490,13490,0
20230905,190500,1203369720,13490,13490,13490,13490,0
20230905,190400,1203369720,13490,13490,13490,13490,0
20230905,190300,1203369720,13490,13490,13490,13490,0
20230905,190200,1203369720,13490,13490,13490,13490,0
20230905,190100,1203369720,13490,13490,13490,13490,0
20230905,190000,1203369720,13490,13490,13490,13490,0
20230905,185900,1203369720,13490,13490,13490,13490,0
20230905,185800,1203369720,13490,13490,13490,13490,0
20230905,185700,1203369720,13490,13490,13490,13490,0
20230905,185600,1203369720,13490,13490,13490,13490,0
20230905,185500,1203369720,13490,13490,13490,13490,0
20230905,185400,1203369720,13490,13490,13490,13490,0
20230905,185300,1203369720,13490,13490,13490,13490,0
20230905,185200,1203369720,13490,13490,13490,13490,0
20230905,185100,1203369720,13490,13490,13490,13490,0
20230905,185000,1203369720,13490,13490,13490,13490,0
20230905,184900,1203369720,13490,13490,13490,13490,0
20230905,184800,1203369720,13490,13490,13490,13490,0
20230905,184700,1203369720,13490,13490,13490,13490,0
20230905,184600,1203369720,13490,13490,13490,13490,0
20230905,184500,1203369720,13490,13490,13490,13490,0
20230905,184400,1203369720,13490,13490,13490,13490,0
20230905,184300,1203369720,13490,13490,13490,13490,0
20230905,184200,1203369720,13490,13490,13490,13490,0
20230905,184100,1203369720,13490,13490,13490,13490,0
20230905,184000,1203369720,13490,13490,13490,13490,0
20230905,183900,1203369720,13490,13490,13490,13490,0
20230905,183800,1203369720,13490,13490,13490,13490,3241
20230905,183700,1203369720,13490,13490,13490,13490,0
20230905,183600,1203369720,13490,13490,13490,13490,0
20230905,183500,1203369720,13490,13490,13490,13490,0
20230905,183400,1203369720,13490,13490,13490,13490,0
20230905,183300,1203369720,13490,13490,13490,13490,0
20230905,183200,1203369720,13490,13490,13490,13490,0
20230905,183100,1203369720,13490,13490,13490,13490,0
20230905,183000,1203369720,13490,13490,13490,13490,0
20230905,182900,1203369720,13490,13490,13490,13490,0
20230905,182800,1203369720,13490,13490,13490,13490,0
20230905,182700,1203369720,13490,13490,13490,13490,0
20230905,182600,1203369720,13490,13490,13490,13490,0
20230905,182500,1203369720,13490,13490,13490,13490,0
20230905,182400,1203369720,13490,13490,13490,13490,0
20230905,182300,1203369720,13490,13490,13490,13490,0
20230905,182200,1203369720,13490,13490,13490,13490,0
20230905,182100,1203369720,13490,13490,13490,13490,0
20230905,182000,1203369720,13490,13490,13490,13490,0
20230905,181900,1203369720,13490,13490,13490,13490,0
20230905,181800,1203369720,13490,13490,13490,13490,0
20230905,181700,1203369720,13490,13490,13490,13490,0
20230905,181600,1203369720,13490,13490,13490,13490,0
20230905,181500,1203369720,13490,13490,13490,13490,0
20230905,181400,1203369720,13490,13490,13490,13490,0
20230905,181300,1203369720,13490,13490,13490,13490,0
20230905,181200,1203369720,13490,13490,13490,13490,0
20230905,181100,1203369720,13490,13490,13490,13490,0
20230905,181000,1203369720,13490,13490,13490,13490,0
20230905,180900,1203369720,13490,13490,13490,13490,0
20230905,180800,1203369720,13490,13490,13490,13490,3241
20230905,180700,1203369720,13490,13490,13490,13490,0
20230905,180600,1203369720,13490,13490,13490,13490,0
20230905,180500,1203369720,13490,13490,13490,13490,0
20230905,180400,1203369720,13490,13490,13490,13490,0
20230905,180300,1203369720,13490,13490,13490,13490,0
20230905,180200,1203369720,13490,13490,13490,13490,0
20230905,180100,1203369720,13490,13490,13490,13490,0
20230905,180000,1203369720,13490,13490,13490,13490,0
20230905,175900,1203369720,13490,13490,13490,13490,0
20230905,175800,1203369720,13490,13490,13490,13490,0
20230905,175700,1203369720,13490,13490,13490,13490,0
20230905,175600,1203369720,13490,13490,13490,13490,0
20230905,175500,1203369720,13490,13490,13490,13490,0
20230905,175400,1203369720,13490,13490,13490,13490,0
20230905,175300,1203369720,13490,13490,13490,13490,0
20230905,175200,1203369720,13490,13490,13490,13490,0
20230905,175100,1203369720,13490,13490,13490,13490,0
20230905,175000,1203369720,13490,13490,13490,13490,0
20230905,174900,1203369720,13490,13490,13490,13490,0
20230905,174800,1203369720,13490,13490,13490,13490,0
20230905,174700,1203369720,13490,13490,13490,13490,0
20230905,174600,1203369720,13490,13490,13490,13490,0
20230905,174500,1203369720,13490,13490,13490,13490,0
20230905,174400,1203369720,13490,13490,13490,13490,0
20230905,174300,1203369720,13490,13490,13490,13490,0
20230905,174200,1203369720,13490,13490,13490,13490,0
20230905,174100,1203369720,13490,13490,13490,13490,0
20230905,174000,1203369720,13490,13490,13490,13490,0
20230905,173900,1203369720,13490,13490,13490,13490,0
20230905,173800,1203369720,13490,13490,13490,13490,3241
20230905,173700,1203369720,13490,13490,13490,13490,0
20230905,173600,1203369720,13490,13490,13490,13490,0
20230905,173500,1203369720,13490,13490,13490,13490,0
20230905,173400,1203369720,13490,13490,13490,13490,0
20230905,173300,1203369720,13490,13490,13490,13490,0
20230905,173200,1203369720,13490,13490,13490,13490,0
20230905,173100,1203369720,13490,13490,13490,13490,0
20230905,173000,1203369720,13490,13490,13490,13490,0
20230905,172900,1203369720,13490,13490,13490,13490,0
20230905,172800,1203369720,13490,13490,13490,13490,0
20230905,172700,1203369720,13490,13490,13490,13490,0
20230905,172600,1203369720,13490,13490,13490,13490,0
20230905,172500,1203369720,13490,13490,13490,13490,0
20230905,172400,1203369720,13490,13490,13490,13490,0
20230905,172300,1203369720,13490,13490,13490,13490,0
20230905,172200,1203369720,13490,13490,13490,13490,0
20230905,172100,1203369720,13490,13490,13490,13490,0
20230905,172000,1203369720,13490,13490,13490,13490,0
20230905,171900,1203369720,13490,13490,13490,13490,0
20230905,171800,1203369720,13490,13490,13490,13490,0
20230905,171700,1203369720,13490,13490,13490,13490,0
20230905,171600,1203369720,13490,13490,13490,13490,0
20230905,171500,1203369720,13490,13490,13490,13490,0
20230905,171400,1203369720,13490,13490,13490,13490,0
20230905,171300,1203369720,13490,13490,13490,13490,0
20230905,171200,1203369720,13490,13490,13490,13490,0
20230905,171100,1203369720,13490,13490,13490,13490,0
20230905,171000,1203369720,13490,13490,13490,13490,0
20230905,170900,1203369720,13490,13490,13490,13490,0
20230905,170800,1203369720,13490,13490,13490,13490,3241
20230905,170700,1203369720,13490,13490,13490,13490,0
20230905,170600,1203369720,13490,13490,13490,13490,0
20230905,170500,1203369720,13490,13490,13490,13490,0
20230905,170400,1203369720,13490,13490,13490,13490,0
20230905,170300,1203369720,13490,13490,13490,13490,0
20230905,170200,1203369720,13490,13490,13490,13490,0
20230905,170100,1203369720,13490,13490,13490,13490,0
20230905,170000,1203369720,13490,13490,13490,13490,0
20230905,165900,1203369720,13490,13490,13490,13490,0
20230905,165800,1203369720,13490,13490,13490,13490,0
20230905,165700,1203369720,13490,13490,13490,13490,0
20230905,165600,1203369720,13490,13490,13490,13490,0
20230905,165500,1203369720,13490,13490,13490,13490,0
20230905,165400,1203369720,13490,13490,13490,13490,0
20230905,165300,1203369720,13490,13490,13490,13490,0
20230905,165200,1203369720,13490,13490,13490,13490,0
20230905,165100,1203369720,13490,13490,13490,13490,0
20230905,165000,1203369720,13490,13490,13490,13490,0
20230905,164900,1203369720,13490,13490,13490,13490,0
20230905,164800,1203369720,13490,13490,13490,13490,0
20230905,164700,1203369720,13490,13490,13490,13490,0
20230905,164600,1203369720,13490,13490,13490,13490,0
20230905,164500,1203369720,13490,13490,13490,13490,0
20230905,164400,1203369720,13490,13490,13490,13490,0
20230905,164300,1203369720,13490,13490,13490,13490,0
20230905,164200,1203369720,13490,13490,13490,13490,0
20230905,164100,1203369720,13490,13490,13490,13490,0
20230905,164000,1203369720,13490,13490,13490,13490,0
20230905,163900,1203369720,13490,13490,13490,13490,0
20230905,163800,1203369720,13490,13490,13490,13490,3241
20230905,163700,1203369720,13490,13490,13490,13490,0
20230905,163600,1203369720,13490,13490,13490,13490,0
20230905,163500,1203369720,13490,13490,13490,13490,0
20230905,163400,1203369720,13490,13490,13490,13490,0
20230905,163300,1203369720,13490,13490,13490,13490,0
20230905,163200,1203369720,13490,13490,13490,13490,0
20230905,163100,1203369720,13490,13490,13490,13490,0
20230905,163000,1203369720,13490,13490,13490,13490,0
20230905,162900,1203369720,13490,13490,13490,13490,0
20230905,162800,1203369720,13490,13490,13490,13490,0
20230905,162700,1203369720,13490,13490,13490,13490,0
20230905,162600,1203369720,13490,13490,13490,13490,0
20230905,162500,1203369720,13490,13490,13490,13490,0
20230905,162400,1203369720,13490,13490,13490,13490,0
20230905,162300,1203369720,13490,13490,13490,13490,0
20230905,162200,1203369720,13490,13490,13490,13490,0
20230905,162100,1203369720,13490,13490,13490,13490,0
20230905,162000,1203369720,13490,13490,13490,13490,0
20230905,161900,1203369720,13490,13490,13490,13490,0
20230905,161800,1203369720,13490,13490,13490,13490,0
20230905,161700,1203369720,13490,13490,13490,13490,0
20230905,161600,1203369720,13490,13490,13490,13490,0
20230905,161500,1203369720,13490,13490,13490,13490,0
20230905,161400,1203369720,13490,13490,13490,13490,0
20230905,161300,1203369720,13490,13490,13490,13490,0
20230905,161200,1203369720,13490,13490,13490,13490,0
20230905,161100,1203369720,13490,13490,13490,13490,0
20230905,161000,1203369720,13490,13490,13490,13490,0
20230905,160900,1203369720,13490,13490,13490,13490,0
20230905,160800,1203369720,13490,13490,13490,13490,3241
20230905,160700,1203369720,13490,13490,13490,13490,0
20230905,160600,1203369720,13490,13490,13490,13490,0
20230905,160500,1203369720,13490,13490,13490,13490,0
20230905,160400,1203369720,13490,13490,13490,13490,0
20230905,160300,1203369720,13490,13490,13490,13490,0
20230905,160200,1203369720,13490,13490,13490,13490,0
20230905,160100,1203369720,13490,13490,13490,13490,0
20230905,160000,1203369720,13490,13490,13490,13490,0
20230905,155900,1203369720,13490,13490,13490,13490,0
20230905,155800,1203369720,13490,13490,13490,13490,0
20230905,155700,1203369720,13490,13490,13490,13490,0
20230905,155600,1203369720,13490,13490,13490,13490,0
20230905,155500,1203369720,13490,13490,13490,13490,0
20230905,155400,1203369720,13490,13490,13490,13490,0
20230905,155300,1203369720,13490,13490,13490,13490,0
20230905,155200,1203369720,13490,13490,13490,13490,0
20230905,155100,1203369720,13490,13490,13490,13490,0
20230905,155000,1203369720,13490,13490,13490,13490,0
20230905,154900,1203369720,13490,13490,13490,13490,0
20230905,154800,1203369720,13490,13490,13490,13490,0
20230905,154700,1203369720,13490,13490,13490,13490,0
20230905,154600,1203369720,13490,13490,13490,13490,0
20230905,154500,1203369720,13490,13490,13490,13490,0
20230905,154400,1203369720,13490,13490,13490,13490,0
20230905,154300,1203369720,13490,13490,13490,13490,0
20230905,154200,1203369720,13490,13490,13490,13490,0
20230905,154100,1203369720,13490,13490,13490,13490,0
20230905,154000,1203369720,13490,13490,13490,13490,0
20230905,153900,1203369720,13490,13490,13490,13490,0
20230905,153800,1203369720,13490,13490,13490,13490,3241
20230905,153700,1203369720,13490,13490,13490,13490,0
20230905,153600,1203369720,13490,13490,13490,13490,0
20230905,153500,1203369720,13490,13490,13490,13490,0
20230905,153400,1203369720,13490,13490,13490,13490,0
20230905,153300,1203369720,13490,13490,13490,13490,0
20230905,153200,1203369720,13490,13490,13490,13490,0
20230905,153100,1203369720,13490,13490,13490,13490,0
20230905,153000,1203369720,13490,13490,13490,13490,3241
20230905,152900,1159648630,13490,13490,13490,13490,0
20230905,152800,1159648630,13490,13490,13490,13490,0
20230905,152700,1159648630,13490,13490,13490,13490,0
20230905,152600,1159648630,13490,13490,13490,13490,0
20230905,152500,1159648630,13490,13490,13490,13490,0
20230905,152400,1159648630,13490,13490,13490,13490,0
20230905,152300,1159648630,13490,13490,13490,13490,0
20230905,152200,1159648630,13490,13490,13490,13490,0
20230905,152100,1159648630,13490,13490,13490,13490,0
20230905,152000,1159648630,13490,13490,13490,13490,0
20230905,151900,1159648630,13490,13490,13490,13430,262
20230905,151800,1156118630,13430,13430,13490,13430,38
20230905,151700,1155606430,13430,13490,13490,13430,28
20230905,151600,1155228890,13430,13420,13430,13420,224
20230905,151500,1152221990,13410,13400,13420,13400,454
20230905,151400,1146132990,13400,13410,13410,13400,171
20230905,151300,1143840880,13410,13430,13430,13400,582
20230905,151200,1136033770,13430,13430,13430,13430,200
20230905,151100,1133347770,13450,13450,13450,13450,1
20230905,151000,1133334320,13430,13430,13430,13430,76
20230905,150900,1132313640,13450,13450,13460,13450,409
20230905,150800,1126811590,13450,13450,13450,13450,0
20230905,150700,1126811590,13450,13450,13450,13450,23
20230905,150600,1126502240,13450,13480,13480,13450,244
20230905,150500,1123215990,13490,13490,13490,13490,0
20230905,150400,1123215990,13490,13460,13490,13460,149
20230905,150300,1121209670,13430,13430,13430,13430,11
20230905,150200,1121061940,13430,13430,13430,13430,49
20230905,150100,1120403870,13430,13450,13450,13420,570
20230905,150000,1112744600,13440,13480,13480,13430,1094
20230905,145900,1098027880,13480,13480,13480,13480,100
20230905,145800,1096679880,13470,13470,13470,13470,0
20230905,145700,1096679880,13470,13480,13480,13470,21
20230905,145600,1096396890,13470,13480,13490,13460,148
20230905,145500,1094402350,13480,13470,13480,13470,395
20230905,145400,1089081320,13460,13460,13460,13460,17
20230905,145300,1088852500,13450,13450,13450,13450,0
20230905,145200,1088852500,13450,13440,13450,13440,179
20230905,145100,1086444960,13430,13430,13430,13430,0
20230905,145000,1086444960,13430,13440,13440,13430,453
20230905,144900,1080358000,13440,13440,13440,13440,0
20230905,144800,1080358000,13440,13460,13460,13440,200
20230905,144700,1077668060,13450,13450,13450,13450,38
20230905,144600,1077156960,13450,13440,13450,13440,681
20230905,144500,1067997710,13440,13440,13440,13440,0
20230905,144400,1067997710,13440,13450,13450,13440,79
20230905,144300,1066935860,13440,13440,13440,13440,0
20230905,144200,1066935860,13440,13440,13440,13440,0
20230905,144100,1066935860,13440,13450,13450,13440,235
20230905,144000,1063776610,13450,13480,13480,13450,682
20230905,143900,1054584700,13490,13490,13490,13490,0
20230905,143800,1054584700,13490,13490,13490,13490,20
20230905,143700,1054314900,13490,13490,13490,13490,0
20230905,143600,1054314900,13490,13490,13490,13490,73
20230905,143500,1053330130,13500,13500,13500,13500,0
20230905,143400,1053330130,13500,13500,13500,13500,1
20230905,143300,1053316630,13450,13450,13450,13450,0
20230905,143200,1053316630,13450,13450,13450,13450,990
20230905,143100,1040001130,13450,13450,13450,13450,1
20230905,143000,1039987680,13450,13440,13450,13440,12
20230905,142900,1039826390,13450,13450,13450,13450,489
20230905,142800,1033249340,13460,13470,13470,13460,38
20230905,142700,1032737670,13460,13460,13460,13460,0
20230905,142600,1032737670,13460,13460,13460,13460,24
20230905,142500,1032414630,13460,13520,13520,13450,2790
20230905,142400,994812360,13520,13520,13520,13520,10
20230905,142300,994677160,13520,13520,13520,13520,0
20230905,142200,994677160,13520,13520,13520,13520,12
20230905,142100,994514920,13520,13520,13520,13520,2
20230905,142000,994487880,13530,13530,13530,13530,0
20230905,141900,994487880,13530,13510,13530,13510,207
20230905,141800,991689410,13510,13540,13540,13510,418
20230905,141700,986033380,13550,13570,13570,13550,264
20230905,141600,982453570,13580,13560,13590,13560,613
20230905,141500,974134280,13550,13550,13550,13550,0
20230905,141400,974134280,13550,13550,13550,13550,248
20230905,141300,970773880,13540,13540,13540,13540,0
20230905,141200,970773880,13540,13540,13540,13540,0
20230905,141100,970773880,13540,13540,13540,13540,0
20230905,141000,970773880,13540,13540,13540,13540,215
20230905,140900,967862780,13540,13540,13540,13540,12
20230905,140800,967700300,13540,13540,13540,13540,143
20230905,140700,965764080,13540,13540,13540,13540,125
20230905,140600,964071580,13550,13550,13550,13550,379
20230905,140500,958936130,13550,13550,13550,13550,0
20230905,140400,958936130,13550,13550,13550,13550,177
20230905,140300,956537780,13560,13560,13560,13560,0
20230905,140200,956537780,13560,13540,13560,13530,72
20230905,140100,955562890,13520,13520,13520,13520,0
20230905,140000,955562890,13520,13510,13520,13510,522
20230905,135900,948508460,13500,13500,13510,13500,301
20230905,135800,944442410,13490,13550,13550,13490,576
20230905,135700,936642800,13550,13550,13550,13550,0
20230905,135600,936642800,13550,13550,13550,13550,300
20230905,135500,932577800,13550,13550,13550,13550,0
20230905,135400,932577800,13550,13550,13550,13550,5
20230905,135300,932510050,13570,13570,13570,13570,0
20230905,135200,932510050,13570,13570,13570,13570,1
20230905,135100,932496480,13550,13580,13580,13550,567
20230905,135000,924805280,13590,13590,13590,13590,731
20230905,134900,914870990,13600,13600,13600,13600,0
20230905,134800,914870990,13600,13600,13600,13600,46
20230905,134700,914245390,13600,13600,13600,13600,10
20230905,134600,914109390,13600,13600,13600,13600,25
20230905,134500,913769390,13600,13600,13600,13600,0
20230905,134400,913769390,13600,13600,13600,13600,7
20230905,134300,913674190,13600,13600,13600,13600,1
20230905,134200,913660590,13600,13590,13600,13590,410
20230905,134100,908084770,13590,13600,13600,13590,67
20230905,134000,907174040,13610,13610,13610,13600,220
20230905,133900,904180040,13610,13600,13610,13600,529
20230905,133800,896981310,13610,13610,13610,13610,1
20230905,133700,896967700,13610,13600,13610,13580,498
20230905,133600,890193500,13600,13600,13610,13590,630
20230905,133500,881624390,13620,13580,13630,13580,1104
20230905,133400,866614630,13570,13570,13570,13570,142
20230905,133300,864687690,13580,13530,13580,13530,990
20230905,133200,851266810,13530,13510,13530,13510,287
20230905,133100,847388280,13510,13510,13510,13510,289
20230905,133000,843483890,13510,13470,13510,13470,458
20230905,132900,837308850,13480,13500,13510,13470,393
20230905,132800,832009950,13500,13500,13500,13500,49
20230905,132700,831348450,13500,13510,13510,13500,174
20230905,132600,828997750,13510,13510,13510,13510,1
20230905,132500,828984240,13520,13530,13530,13520,339
20230905,132400,824400500,13530,13530,13530,13530,0
20230905,132300,824400500,13530,13530,13530,13530,62
20230905,132200,823561640,13530,13530,13530,13530,67
20230905,132100,822655130,13530,13520,13540,13510,1034
20230905,132000,808673570,13520,13520,13520,13520,51
20230905,131900,807984050,13520,13500,13520,13500,791
20230905,131800,797298170,13500,13500,13520,13500,503
20230905,131700,790505150,13500,13500,13500,13500,0
20230905,131600,790505150,13500,13500,13500,13500,111
20230905,131500,789006650,13500,13500,13500,13500,0
20230905,131400,789006650,13500,13480,13500,13480,384
20230905,131300,783827080,13480,13480,13480,13480,39
20230905,131200,783301360,13480,13480,13480,13480,0
20230905,131100,783301360,13480,13480,13480,13480,49
20230905,131000,782640840,13480,13480,13480,13480,102
20230905,130900,781265880,13480,13460,13480,13460,778
20230905,130800,770789580,13460,13460,13460,13460,6
20230905,130700,770708820,13460,13460,13460,13460,0
20230905,130600,770708820,13460,13460,13460,13460,3
20230905,130500,770668440,13460,13450,13460,13450,2
20230905,130400,770641530,13450,13470,13470,13450,853
20230905,130300,759163770,13470,13470,13470,13470,1
20230905,130200,759150300,13460,13460,13460,13460,84
20230905,130100,758019660,13460,13470,13470,13460,163
20230905,130000,755825100,13470,13470,13470,13470,0
20230905,125900,755825100,13470,13460,13470,13460,32
20230905,125800,755394370,13460,13460,13460,13460,0
20230905,125700,755394370,13460,13460,13460,13460,0
20230905,125600,755394370,13460,13460,13460,13460,0
20230905,125500,755394370,13460,13450,13460,13450,904
20230905,125400,743235410,13450,13440,13450,13440,438
20230905,125300,737348510,13460,13460,13460,13460,51
20230905,125200,736662050,13450,13440,13450,13440,106
20230905,125100,735236360,13450,13440,13450,13440,58
20230905,125000,734456820,13440,13440,13440,13440,27
20230905,124900,734093940,13440,13440,13440,13440,0
20230905,124800,734093940,13440,13440,13440,13440,4
20230905,124700,734040180,13440,13440,13440,13440,0
20230905,124600,734040180,13440,13440,13440,13440,0
20230905,124500,734040180,13440,13430,13440,13430,273
20230905,124400,730373660,13430,13430,13430,13430,91
20230905,124300,729151530,13450,13450,13450,13450,44
20230905,124200,728559730,13430,13440,13440,13430,543
20230905,124100,721263980,13450,13440,13450,13440,250
20230905,124000,717903210,13440,13420,13440,13420,105
20230905,123900,716492030,13420,13420,13420,13420,0
20230905,123800,716492030,13420,13420,13420,13420,0
20230905,123700,716492030,13420,13420,13420,13420,87
20230905,123600,715324490,13420,13420,13420,13420,0
20230905,123500,715324490,13420,13420,13420,13420,0
20230905,123400,715324490,13420,13420,13420,13420,0
20230905,123300,715324490,13420,13420,13420,13420,0
20230905,123200,715324490,13420,13420,13420,13420,0
20230905,123100,715324490,13420,13430,13430,13420,117
20230905,123000,713753260,13440,13430,13440,13430,32
20230905,122900,713323340,13430,13430,13430,13430,1
20230905,122800,713309910,13430,13420,13430,13420,289
20230905,122700,709428800,13430,13420,13430,13420,126
20230905,122600,707737780,13420,13450,13450,13420,1449
20230905,122500,688279030,13450,13450,13450,13450,385
20230905,122400,683100780,13450,13460,13460,13450,400
20230905,122300,677719600,13460,13460,13460,13460,170
20230905,122200,675431400,13460,13460,13460,13460,0
20230905,122100,675431400,13460,13460,13460,13460,77
20230905,122000,674394980,13460,13470,13470,13460,108
20230905,121900,672941200,13460,13460,13460,13460,0
20230905,121800,672941200,13460,13460,13460,13460,57
20230905,121700,672173980,13460,13460,13460,13460,20
20230905,121600,671904780,13450,13450,13450,13450,0
20230905,121500,671904780,13450,13450,13450,13450,0
20230905,121400,671904780,13450,13450,13450,13450,125
20230905,121300,670223530,13450,13450,13450,13450,44
20230905,121200,669631730,13450,13450,13450,13450,271
20230905,121100,665986780,13460,13450,13460,13450,385
20230905,121000,660808150,13460,13460,13460,13460,0
20230905,120900,660808150,13460,13460,13460,13460,1
20230905,120800,660794690,13460,13460,13460,13460,0
20230905,120700,660794690,13460,13460,13460,13460,0
20230905,120600,660794690,13460,13460,13460,13460,68
20230905,120500,659879410,13450,13450,13450,13450,47
20230905,120400,659247260,13450,13450,13450,13450,0
20230905,120300,659247260,13450,13450,13450,13450,0
20230905,120200,659247260,13450,13440,13450,13440,249
20230905,120100,655900210,13460,13460,13460,13460,0
20230905,120000,655900210,13460,13460,13460,13460,47
20230905,115900,655267590,13460,13460,13460,13460,0
20230905,115800,655267590,13460,13460,13460,13460,0
20230905,115700,655267590,13460,13460,13460,13460,0
20230905,115600,655267590,13460,13460,13460,13460,62
20230905,115500,654433070,13440,13440,13440,13440,9
20230905,115400,654312110,13460,13460,13460,13460,0
20230905,115300,654312110,13460,13460,13460,13460,2
20230905,115200,654285190,13460,13460,13460,13460,10
20230905,115100,654150590,13460,13460,13460,13460,0
20230905,115000,654150590,13460,13450,13460,13450,142
20230905,114900,652240420,13450,13450,13450,13450,0
20230905,114800,652240420,13450,13450,13450,13450,0
20230905,114700,652240420,13450,13450,13450,13450,3
20230905,114600,652200070,13450,13440,13450,13440,48
20230905,114500,651554570,13450,13450,13450,13450,129
20230905,114400,649819520,13450,13450,13450,13450,102
20230905,114300,648447620,13460,13460,13460,13460,0
20230905,114200,648447620,13460,13460,13460,13460,0
20230905,114100,648447620,13460,13450,13460,13450,408
20230905,114000,642960010,13440,13450,13450,13440,119
20230905,113900,641359960,13440,13450,13450,13440,8
20230905,113800,641252430,13440,13440,13440,13440,3
20230905,113700,641212110,13450,13450,13450,13450,1
20230905,113600,641198660,13450,13450,13450,13450,0
20230905,113500,641198660,13450,13450,13450,13450,0
20230905,113400,641198660,13450,13450,13450,13450,88
20230905,113300,640015060,13440,13440,13440,13440,0
20230905,113200,640015060,13440,13440,13440,13440,0
20230905,113100,640015060,13440,13440,13440,13440,0
20230905,113000,640015060,13440,13450,13450,13440,280
20230905,112900,636251340,13460,13460,13460,13460,52
20230905,112800,635551420,13450,13450,13450,13450,0
20230905,112700,635551420,13450,13450,13450,13450,0
20230905,112600,635551420,13450,13450,13450,13450,109
20230905,112500,634085370,13450,13450,13450,13450,0
20230905,112400,634085370,13450,13450,13450,13450,116
20230905,112300,632525170,13450,13450,13450,13450,0
20230905,112200,632525170,13450,13440,13470,13430,430
20230905,112100,626738890,13470,13480,13480,13470,400
20230905,112000,621350560,13480,13480,13480,13480,163
20230905,111900,619153320,13480,13480,13480,13480,341
20230905,111800,614556640,13480,13430,13480,13430,854
20230905,111700,603067300,13430,13430,13430,13430,0
20230905,111600,603067300,13430,13430,13430,13430,10
20230905,111500,602933000,13450,13440,13450,13440,664
20230905,111400,594008080,13430,13430,13430,13430,111
20230905,111300,592517350,13420,13420,13420,13420,1
20230905,111200,592503930,13430,13430,13430,13430,101
20230905,111100,591147500,13430,13430,13430,13430,113
20230905,111000,589629910,13430,13390,13430,13390,909
20230905,110900,577430840,13380,13390,13390,13380,67
20230905,110800,576534260,13400,13390,13400,13390,128
20230905,110700,574820240,13390,13390,13390,13390,47
20230905,110600,574190910,13390,13380,13390,13380,70
20230905,110500,573253970,13360,13360,13360,13360,0
20230905,110400,573253970,13360,13370,13370,13360,200
20230905,110300,570581040,13390,13390,13390,13390,31
20230905,110200,570165950,13390,13390,13390,13390,39
20230905,110100,569643740,13390,13390,13390,13390,75
20230905,110000,568639490,13370,13370,13370,13370,21
20230905,105900,568358720,13360,13360,13360,13360,6
20230905,105800,568278560,13370,13340,13370,13340,126
20230905,105700,566595570,13350,13350,13350,13350,0
20230905,105600,566595570,13350,13360,13360,13350,161
20230905,105500,564445360,13360,13350,13360,13350,56
20230905,105400,563697390,13370,13360,13370,13350,91
20230905,105300,562481950,13340,13340,13390,13340,280
20230905,105200,558743580,13330,13330,13340,13330,1032
20230905,105100,544986960,13320,13320,13320,13320,22
20230905,105000,544693920,13320,13320,13320,13320,17
20230905,104900,544467480,13320,13320,13320,13320,267
20230905,104800,540911040,13320,13320,13320,13320,25
20230905,104700,540578040,13320,13340,13340,13320,436
20230905,104600,534767520,13330,13340,13340,13330,50
20230905,104500,534100740,13340,13330,13340,13330,185
20230905,104400,531632990,13330,13330,13330,13330,0
20230905,104300,531632990,13330,13330,13330,13330,17
20230905,104200,531406380,13340,13340,13340,13340,191
20230905,104100,528858440,13330,13340,13340,13330,65
20230905,104000,527991520,13320,13320,13320,13320,33
20230905,103900,527551960,13340,13340,13340,13340,159
20230905,103800,525430900,13320,13370,13370,13310,1554
20230905,103700,504681460,13380,13370,13380,13370,55
20230905,103600,503946060,13370,13380,13380,13370,317
20230905,103500,499704780,13380,13380,13380,13380,21
20230905,103400,499423800,13380,13380,13380,13380,0
20230905,103300,499423800,13380,13410,13410,13380,510
20230905,103200,492590000,13410,13400,13420,13400,403
20230905,103100,487186710,13400,13430,13430,13400,801
20230905,103000,476431090,13440,13440,13440,13430,98
20230905,102900,475114450,13440,13440,13440,13440,1
20230905,102800,475101010,13430,13440,13450,13430,285
20230905,102700,471270660,13450,13420,13450,13420,110
20230905,102600,469794310,13420,13400,13420,13400,272
20230905,102500,466146810,13400,13420,13420,13400,355
20230905,102400,461382990,13420,13420,13450,13420,255
20230905,102300,457955060,13400,13390,13400,13380,371
20230905,102200,452986420,13380,13380,13380,13380,0
20230905,102100,452986420,13380,13380,13380,13370,102
20230905,102000,451621840,13370,13360,13380,13360,212
20230905,101900,448789000,13360,13370,13380,13360,76
20230905,101800,447773270,13360,13380,13380,13360,298
20230905,101700,443789310,13370,13340,13380,13340,692
20230905,101600,434549910,13340,13330,13340,13330,121
20230905,101500,432935980,13340,13330,13340,13330,70
20230905,101400,432002420,13330,13340,13340,13330,84
20230905,101300,430882130,13330,13330,13330,13330,23
20230905,101200,430575540,13330,13330,13330,13330,5
20230905,101100,430508890,13330,13330,13330,13330,45
20230905,101000,429909040,13330,13330,13340,13330,59
20230905,100900,429122450,13370,13310,13370,13310,364
20230905,100800,424261520,13310,13280,13310,13270,379
20230905,100700,419224500,13280,13280,13280,13280,18
20230905,100600,418985460,13280,13320,13320,13270,216
20230905,100500,416113600,13310,13310,13310,13310,50
20230905,100400,415448100,13310,13320,13320,13310,46
20230905,100300,414835680,13330,13280,13340,13280,927
20230905,100200,402513190,13270,13270,13270,13270,5
20230905,100100,402446840,13270,13270,13270,13270,122
20230905,100000,400827900,13270,13270,13270,13260,367
20230905,095900,395957990,13280,13290,13290,13280,202
20230905,095800,393275420,13280,13280,13360,13280,4753
20230905,095700,330102240,13290,13270,13290,13270,62
20230905,095600,329278920,13260,13280,13280,13260,1096
20230905,095500,314742720,13290,13270,13290,13270,641
20230905,095400,306234820,13270,13260,13270,13260,77
20230905,095300,305213770,13270,13270,13270,13260,366
20230905,095200,300357140,13270,13270,13270,13270,5
20230905,095100,300290790,13270,13270,13270,13270,23
20230905,095000,299985580,13270,13280,13280,13270,17
20230905,094900,299759980,13270,13270,13270,13270,0
20230905,094800,299759980,13270,13270,13270,13270,47
20230905,094700,299136290,13270,13270,13270,13270,73
20230905,094600,298167580,13270,13240,13280,13240,1311
20230905,094500,280798550,13230,13240,13240,13230,715
20230905,094400,271334000,13240,13250,13250,13240,300
20230905,094300,267361000,13250,13270,13270,13250,2061
20230905,094200,240037120,13280,13280,13280,13280,210
20230905,094100,237248320,13270,13270,13270,13270,1347
20230905,094000,219373630,13280,13300,13310,13280,1654
20230905,093900,197395900,13300,13290,13300,13290,83
20230905,093800,196292230,13300,13310,13310,13290,342
20230905,093700,191743050,13310,13300,13310,13300,59
20230905,093600,190957770,13290,13300,13310,13290,353
20230905,093500,186261750,13310,13300,13310,13290,295
20230905,093400,182338440,13290,13290,13290,13290,104
20230905,093300,180956280,13300,13300,13300,13300,428
20230905,093200,175263880,13300,13300,13300,13300,105
20230905,093100,173867380,13300,13310,13310,13300,44
20230905,093000,173282140,13300,13300,13300,13300,344
20230905,092900,168706940,13300,13310,13310,13300,34
20230905,092800,168254660,13320,13310,13320,13300,209
20230905,092700,165471720,13310,13290,13310,13290,765
20230905,092600,155297950,13280,13280,13290,13280,585
20230905,092500,147528820,13280,13270,13280,13270,79
20230905,092400,146479880,13280,13270,13280,13270,299
20230905,092300,142511840,13270,13340,13340,13270,2690
20230905,092200,106713310,13330,13330,13330,13330,35
20230905,092100,106246760,13330,13330,13340,13330,253
20230905,092000,102874170,13340,13350,13350,13340,544
20230905,091900,95616770,13350,13340,13350,13340,193
20230905,091800,93041190,13340,13340,13340,13330,220
20230905,091700,90107070,13340,13400,13400,13330,1844
20230905,091600,65441640,13400,13410,13410,13400,18
20230905,091500,65200410,13400,13400,13400,13400,55
20230905,091400,64463410,13400,13410,13410,13400,797
20230905,091300,53778600,13410,13450,13470,13410,268
20230905,091200,50176520,13480,13420,13480,13410,562
20230905,091100,42624520,13420,13470,13470,13420,52
20230905,091000,41925370,13440,13420,13440,13420,285
20230905,090900,38098260,13410,13440,13440,13410,413
20230905,090800,32558590,13440,13440,13450,13440,115
20230905,090700,31012840,13420,13420,13420,13420,136
20230905,090600,29187720,13420,13430,13430,13420,130
20230905,090500,27442270,13420,13440,13440,13410,504
20230905,090400,20676970,13410,13470,13470,13410,20
20230905,090300,20408650,13460,13460,13460,13400,553
20230905,090200,12980210,13460,13460,13460,13460,160
20230905,090100,10826610,13440,13510,13510,13440,494
20230905,090000,4163380,13510,13520,13520,13510,308
Reference in New Issue Copy Permalink