ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083650/min/candle-20230918.csv

641 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193800,1384675820,7100,7100,7100,7100,2609
20230918,193700,1384675820,7100,7100,7100,7100,0
20230918,193600,1384675820,7100,7100,7100,7100,0
20230918,193500,1384675820,7100,7100,7100,7100,0
20230918,193400,1384675820,7100,7100,7100,7100,0
20230918,193300,1384675820,7100,7100,7100,7100,0
20230918,193200,1384675820,7100,7100,7100,7100,0
20230918,193100,1384675820,7100,7100,7100,7100,0
20230918,193000,1384675820,7100,7100,7100,7100,0
20230918,192900,1384675820,7100,7100,7100,7100,0
20230918,192800,1384675820,7100,7100,7100,7100,0
20230918,192700,1384675820,7100,7100,7100,7100,0
20230918,192600,1384675820,7100,7100,7100,7100,0
20230918,192500,1384675820,7100,7100,7100,7100,0
20230918,192400,1384675820,7100,7100,7100,7100,0
20230918,192300,1384675820,7100,7100,7100,7100,0
20230918,192200,1384675820,7100,7100,7100,7100,0
20230918,192100,1384675820,7100,7100,7100,7100,0
20230918,192000,1384675820,7100,7100,7100,7100,0
20230918,191900,1384675820,7100,7100,7100,7100,0
20230918,191800,1384675820,7100,7100,7100,7100,0
20230918,191700,1384675820,7100,7100,7100,7100,0
20230918,191600,1384675820,7100,7100,7100,7100,0
20230918,191500,1384675820,7100,7100,7100,7100,0
20230918,191400,1384675820,7100,7100,7100,7100,0
20230918,191300,1384675820,7100,7100,7100,7100,0
20230918,191200,1384675820,7100,7100,7100,7100,0
20230918,191100,1384675820,7100,7100,7100,7100,0
20230918,191000,1384675820,7100,7100,7100,7100,0
20230918,190900,1384675820,7100,7100,7100,7100,0
20230918,190800,1384675820,7100,7100,7100,7100,2609
20230918,190700,1384675820,7100,7100,7100,7100,0
20230918,190600,1384675820,7100,7100,7100,7100,0
20230918,190500,1384675820,7100,7100,7100,7100,0
20230918,190400,1384675820,7100,7100,7100,7100,0
20230918,190300,1384675820,7100,7100,7100,7100,0
20230918,190200,1384675820,7100,7100,7100,7100,0
20230918,190100,1384675820,7100,7100,7100,7100,0
20230918,190000,1384675820,7100,7100,7100,7100,0
20230918,185900,1384675820,7100,7100,7100,7100,0
20230918,185800,1384675820,7100,7100,7100,7100,0
20230918,185700,1384675820,7100,7100,7100,7100,0
20230918,185600,1384675820,7100,7100,7100,7100,0
20230918,185500,1384675820,7100,7100,7100,7100,0
20230918,185400,1384675820,7100,7100,7100,7100,0
20230918,185300,1384675820,7100,7100,7100,7100,0
20230918,185200,1384675820,7100,7100,7100,7100,0
20230918,185100,1384675820,7100,7100,7100,7100,0
20230918,185000,1384675820,7100,7100,7100,7100,0
20230918,184900,1384675820,7100,7100,7100,7100,0
20230918,184800,1384675820,7100,7100,7100,7100,0
20230918,184700,1384675820,7100,7100,7100,7100,0
20230918,184600,1384675820,7100,7100,7100,7100,0
20230918,184500,1384675820,7100,7100,7100,7100,0
20230918,184400,1384675820,7100,7100,7100,7100,0
20230918,184300,1384675820,7100,7100,7100,7100,0
20230918,184200,1384675820,7100,7100,7100,7100,0
20230918,184100,1384675820,7100,7100,7100,7100,0
20230918,184000,1384675820,7100,7100,7100,7100,0
20230918,183900,1384675820,7100,7100,7100,7100,0
20230918,183800,1384675820,7100,7100,7100,7100,2609
20230918,183700,1384675820,7100,7100,7100,7100,0
20230918,183600,1384675820,7100,7100,7100,7100,0
20230918,183500,1384675820,7100,7100,7100,7100,0
20230918,183400,1384675820,7100,7100,7100,7100,0
20230918,183300,1384675820,7100,7100,7100,7100,0
20230918,183200,1384675820,7100,7100,7100,7100,0
20230918,183100,1384675820,7100,7100,7100,7100,0
20230918,183000,1384675820,7100,7100,7100,7100,0
20230918,182900,1384675820,7100,7100,7100,7100,0
20230918,182800,1384675820,7100,7100,7100,7100,0
20230918,182700,1384675820,7100,7100,7100,7100,0
20230918,182600,1384675820,7100,7100,7100,7100,0
20230918,182500,1384675820,7100,7100,7100,7100,0
20230918,182400,1384675820,7100,7100,7100,7100,0
20230918,182300,1384675820,7100,7100,7100,7100,0
20230918,182200,1384675820,7100,7100,7100,7100,0
20230918,182100,1384675820,7100,7100,7100,7100,0
20230918,182000,1384675820,7100,7100,7100,7100,0
20230918,181900,1384675820,7100,7100,7100,7100,0
20230918,181800,1384675820,7100,7100,7100,7100,0
20230918,181700,1384675820,7100,7100,7100,7100,0
20230918,181600,1384675820,7100,7100,7100,7100,0
20230918,181500,1384675820,7100,7100,7100,7100,0
20230918,181400,1384675820,7100,7100,7100,7100,0
20230918,181300,1384675820,7100,7100,7100,7100,0
20230918,181200,1384675820,7100,7100,7100,7100,0
20230918,181100,1384675820,7100,7100,7100,7100,0
20230918,181000,1384675820,7100,7100,7100,7100,0
20230918,180900,1384675820,7100,7100,7100,7100,0
20230918,180800,1384675820,7100,7100,7100,7100,2609
20230918,180700,1384675820,7100,7100,7100,7100,0
20230918,180600,1384675820,7100,7100,7100,7100,0
20230918,180500,1384675820,7100,7100,7100,7100,0
20230918,180400,1384675820,7100,7100,7100,7100,0
20230918,180300,1384675820,7100,7100,7100,7100,0
20230918,180200,1384675820,7100,7100,7100,7100,0
20230918,180100,1384675820,7100,7100,7100,7100,0
20230918,180000,1384675820,7100,7100,7100,7100,0
20230918,175900,1384675820,7100,7100,7100,7100,0
20230918,175800,1384675820,7100,7100,7100,7100,0
20230918,175700,1384675820,7100,7100,7100,7100,0
20230918,175600,1384675820,7100,7100,7100,7100,0
20230918,175500,1384675820,7100,7100,7100,7100,0
20230918,175400,1384675820,7100,7100,7100,7100,0
20230918,175300,1384675820,7100,7100,7100,7100,0
20230918,175200,1384675820,7100,7100,7100,7100,0
20230918,175100,1384675820,7100,7100,7100,7100,0
20230918,175000,1384675820,7100,7100,7100,7100,0
20230918,174900,1384675820,7100,7100,7100,7100,0
20230918,174800,1384675820,7100,7100,7100,7100,0
20230918,174700,1384675820,7100,7100,7100,7100,0
20230918,174600,1384675820,7100,7100,7100,7100,0
20230918,174500,1384675820,7100,7100,7100,7100,0
20230918,174400,1384675820,7100,7100,7100,7100,0
20230918,174300,1384675820,7100,7100,7100,7100,0
20230918,174200,1384675820,7100,7100,7100,7100,0
20230918,174100,1384675820,7100,7100,7100,7100,0
20230918,174000,1384675820,7100,7100,7100,7100,0
20230918,173900,1384675820,7100,7100,7100,7100,0
20230918,173800,1384675820,7100,7100,7100,7100,2609
20230918,173700,1384675820,7100,7100,7100,7100,0
20230918,173600,1384675820,7100,7100,7100,7100,0
20230918,173500,1384675820,7100,7100,7100,7100,0
20230918,173400,1384675820,7100,7100,7100,7100,0
20230918,173300,1384675820,7100,7100,7100,7100,0
20230918,173200,1384675820,7100,7100,7100,7100,0
20230918,173100,1384675820,7100,7100,7100,7100,0
20230918,173000,1384675820,7100,7100,7100,7100,0
20230918,172900,1384675820,7100,7100,7100,7100,0
20230918,172800,1384675820,7100,7100,7100,7100,0
20230918,172700,1384675820,7100,7100,7100,7100,0
20230918,172600,1384675820,7100,7100,7100,7100,0
20230918,172500,1384675820,7100,7100,7100,7100,0
20230918,172400,1384675820,7100,7100,7100,7100,0
20230918,172300,1384675820,7100,7100,7100,7100,0
20230918,172200,1384675820,7100,7100,7100,7100,0
20230918,172100,1384675820,7100,7100,7100,7100,0
20230918,172000,1384675820,7100,7100,7100,7100,0
20230918,171900,1384675820,7100,7100,7100,7100,0
20230918,171800,1384675820,7100,7100,7100,7100,0
20230918,171700,1384675820,7100,7100,7100,7100,0
20230918,171600,1384675820,7100,7100,7100,7100,0
20230918,171500,1384675820,7100,7100,7100,7100,0
20230918,171400,1384675820,7100,7100,7100,7100,0
20230918,171300,1384675820,7100,7100,7100,7100,0
20230918,171200,1384675820,7100,7100,7100,7100,0
20230918,171100,1384675820,7100,7100,7100,7100,0
20230918,171000,1384675820,7100,7100,7100,7100,0
20230918,170900,1384675820,7100,7100,7100,7100,0
20230918,170800,1384675820,7100,7100,7100,7100,2609
20230918,170700,1384675820,7100,7100,7100,7100,0
20230918,170600,1384675820,7100,7100,7100,7100,0
20230918,170500,1384675820,7100,7100,7100,7100,0
20230918,170400,1384675820,7100,7100,7100,7100,0
20230918,170300,1384675820,7100,7100,7100,7100,0
20230918,170200,1384675820,7100,7100,7100,7100,0
20230918,170100,1384675820,7100,7100,7100,7100,0
20230918,170000,1384675820,7100,7100,7100,7100,0
20230918,165900,1384675820,7100,7100,7100,7100,0
20230918,165800,1384675820,7100,7100,7100,7100,0
20230918,165700,1384675820,7100,7100,7100,7100,0
20230918,165600,1384675820,7100,7100,7100,7100,0
20230918,165500,1384675820,7100,7100,7100,7100,0
20230918,165400,1384675820,7100,7100,7100,7100,0
20230918,165300,1384675820,7100,7100,7100,7100,0
20230918,165200,1384675820,7100,7100,7100,7100,0
20230918,165100,1384675820,7100,7100,7100,7100,0
20230918,165000,1384675820,7100,7100,7100,7100,0
20230918,164900,1384675820,7100,7100,7100,7100,0
20230918,164800,1384675820,7100,7100,7100,7100,0
20230918,164700,1384675820,7100,7100,7100,7100,0
20230918,164600,1384675820,7100,7100,7100,7100,0
20230918,164500,1384675820,7100,7100,7100,7100,0
20230918,164400,1384675820,7100,7100,7100,7100,0
20230918,164300,1384675820,7100,7100,7100,7100,0
20230918,164200,1384675820,7100,7100,7100,7100,0
20230918,164100,1384675820,7100,7100,7100,7100,0
20230918,164000,1384675820,7100,7100,7100,7100,0
20230918,163900,1384675820,7100,7100,7100,7100,0
20230918,163800,1384675820,7100,7100,7100,7100,2609
20230918,163700,1384675820,7100,7100,7100,7100,0
20230918,163600,1384675820,7100,7100,7100,7100,0
20230918,163500,1384675820,7100,7100,7100,7100,0
20230918,163400,1384675820,7100,7100,7100,7100,0
20230918,163300,1384675820,7100,7100,7100,7100,0
20230918,163200,1384675820,7100,7100,7100,7100,0
20230918,163100,1384675820,7100,7100,7100,7100,0
20230918,163000,1384675820,7100,7100,7100,7100,0
20230918,162900,1384675820,7100,7100,7100,7100,0
20230918,162800,1384675820,7100,7100,7100,7100,0
20230918,162700,1384675820,7100,7100,7100,7100,0
20230918,162600,1384675820,7100,7100,7100,7100,0
20230918,162500,1384675820,7100,7100,7100,7100,0
20230918,162400,1384675820,7100,7100,7100,7100,0
20230918,162300,1384675820,7100,7100,7100,7100,0
20230918,162200,1384675820,7100,7100,7100,7100,0
20230918,162100,1384675820,7100,7100,7100,7100,0
20230918,162000,1384675820,7100,7100,7100,7100,0
20230918,161900,1384675820,7100,7100,7100,7100,0
20230918,161800,1384675820,7100,7100,7100,7100,0
20230918,161700,1384675820,7100,7100,7100,7100,0
20230918,161600,1384675820,7100,7100,7100,7100,0
20230918,161500,1384675820,7100,7100,7100,7100,0
20230918,161400,1384675820,7100,7100,7100,7100,0
20230918,161300,1384675820,7100,7100,7100,7100,0
20230918,161200,1384675820,7100,7100,7100,7100,0
20230918,161100,1384675820,7100,7100,7100,7100,0
20230918,161000,1384675820,7100,7100,7100,7100,0
20230918,160900,1384675820,7100,7100,7100,7100,0
20230918,160800,1384675820,7100,7100,7100,7100,2609
20230918,160700,1384675820,7100,7100,7100,7100,0
20230918,160600,1384675820,7100,7100,7100,7100,0
20230918,160500,1384675820,7100,7100,7100,7100,0
20230918,160400,1384675820,7100,7100,7100,7100,0
20230918,160300,1384675820,7100,7100,7100,7100,0
20230918,160200,1384675820,7100,7100,7100,7100,0
20230918,160100,1384675820,7100,7100,7100,7100,0
20230918,160000,1384675820,7100,7100,7100,7100,0
20230918,155900,1384675820,7100,7100,7100,7100,0
20230918,155800,1384675820,7100,7100,7100,7100,0
20230918,155700,1384675820,7100,7100,7100,7100,0
20230918,155600,1384675820,7100,7100,7100,7100,0
20230918,155500,1384675820,7100,7100,7100,7100,0
20230918,155400,1384675820,7100,7100,7100,7100,0
20230918,155300,1384675820,7100,7100,7100,7100,0
20230918,155200,1384675820,7100,7100,7100,7100,0
20230918,155100,1384675820,7100,7100,7100,7100,0
20230918,155000,1384675820,7100,7100,7100,7100,0
20230918,154900,1384675820,7100,7100,7100,7100,0
20230918,154800,1384675820,7100,7100,7100,7100,0
20230918,154700,1384675820,7100,7100,7100,7100,0
20230918,154600,1384675820,7100,7100,7100,7100,0
20230918,154500,1384675820,7100,7100,7100,7100,0
20230918,154400,1384675820,7100,7100,7100,7100,0
20230918,154300,1384675820,7100,7100,7100,7100,0
20230918,154200,1384675820,7100,7100,7100,7100,0
20230918,154100,1384675820,7100,7100,7100,7100,0
20230918,154000,1384675820,7100,7100,7100,7100,0
20230918,153900,1384675820,7100,7100,7100,7100,0
20230918,153800,1384675820,7100,7100,7100,7100,2609
20230918,153700,1384675820,7100,7100,7100,7100,0
20230918,153600,1384675820,7100,7100,7100,7100,0
20230918,153500,1384675820,7100,7100,7100,7100,0
20230918,153400,1384675820,7100,7100,7100,7100,0
20230918,153300,1384675820,7100,7100,7100,7100,0
20230918,153200,1384675820,7100,7100,7100,7100,0
20230918,153100,1384675820,7100,7100,7100,7100,0
20230918,153000,1384675820,7100,7100,7100,7100,2609
20230918,152900,1366151920,7110,7110,7110,7110,0
20230918,152800,1366151920,7110,7110,7110,7110,0
20230918,152700,1366151920,7110,7110,7110,7110,0
20230918,152600,1366151920,7110,7110,7110,7110,0
20230918,152500,1366151920,7110,7110,7110,7110,0
20230918,152400,1366151920,7110,7110,7110,7110,0
20230918,152300,1366151920,7110,7110,7110,7110,0
20230918,152200,1366151920,7110,7110,7110,7110,0
20230918,152100,1366151920,7110,7110,7110,7110,0
20230918,152000,1366151920,7110,7110,7110,7110,0
20230918,151900,1366151920,7110,7090,7110,7070,479
20230918,151800,1362760190,7080,7080,7100,7080,211
20230918,151700,1361265750,7090,7100,7100,7090,9
20230918,151600,1361201890,7070,7090,7110,7060,4110
20230918,151500,1332131600,7110,7100,7110,7090,2030
20230918,151400,1317733440,7110,7110,7110,7110,5
20230918,151300,1317697890,7110,7110,7110,7100,6
20230918,151200,1317655250,7110,7110,7110,7110,2
20230918,151100,1317641030,7110,7100,7110,7090,404
20230918,151000,1314775140,7110,7110,7110,7110,25
20230918,150900,1314597390,7110,7100,7110,7100,3298
20230918,150800,1291181270,7110,7120,7120,7110,3
20230918,150700,1291159930,7120,7110,7120,7110,386
20230918,150600,1288415440,7120,7120,7120,7120,52
20230918,150500,1288045200,7110,7120,7120,7100,723
20230918,150400,1282904640,7120,7120,7120,7120,50
20230918,150300,1282548640,7120,7120,7120,7120,10
20230918,150200,1282477440,7130,7130,7130,7130,9
20230918,150100,1282413270,7110,7130,7130,7110,3045
20230918,150000,1260746950,7130,7130,7130,7130,2
20230918,145900,1260732690,7130,7130,7130,7120,369
20230918,145800,1258101760,7140,7140,7140,7140,1
20230918,145700,1258094620,7130,7140,7140,7130,169
20230918,145600,1256889290,7140,7140,7140,7120,221
20230918,145500,1255315410,7130,7130,7130,7130,445
20230918,145400,1252142560,7120,7130,7130,7120,2
20230918,145300,1252128310,7120,7130,7130,7120,202
20230918,145200,1250690050,7120,7130,7130,7120,211
20230918,145100,1249187710,7120,7130,7130,7120,13
20230918,145000,1249095030,7130,7130,7130,7130,1
20230918,144900,1249087900,7120,7120,7120,7120,0
20230918,144800,1249087900,7120,7120,7130,7120,195
20230918,144700,1247699480,7120,7120,7120,7120,250
20230918,144600,1245919480,7120,7120,7130,7120,123
20230918,144500,1245043660,7120,7120,7120,7120,0
20230918,144400,1245043660,7120,7120,7120,7120,100
20230918,144300,1244331660,7120,7120,7120,7120,50
20230918,144200,1243975660,7130,7130,7130,7130,16
20230918,144100,1243861580,7130,7120,7130,7120,391
20230918,144000,1241077630,7130,7120,7130,7120,67
20230918,143900,1240600390,7120,7130,7130,7120,1852
20230918,143800,1227395860,7120,7120,7130,7120,673
20230918,143700,1222604000,7120,7120,7120,7120,25
20230918,143600,1222426000,7120,7120,7120,7120,31
20230918,143500,1222205280,7120,7120,7120,7120,182
20230918,143400,1220909440,7120,7130,7130,7120,57
20230918,143300,1220503500,7130,7130,7130,7120,68
20230918,143200,1220019310,7120,7130,7130,7120,53
20230918,143100,1219641920,7120,7120,7120,7120,110
20230918,143000,1218858720,7120,7140,7140,7120,626
20230918,142900,1214391600,7140,7140,7140,7140,3
20230918,142800,1214370180,7120,7120,7120,7120,502
20230918,142700,1210795940,7140,7120,7140,7110,730
20230918,142600,1205597210,7120,7120,7120,7120,594
20230918,142500,1201367930,7130,7130,7130,7130,0
20230918,142400,1201367930,7130,7120,7130,7120,214
20230918,142300,1199844240,7120,7120,7120,7120,10
20230918,142200,1199773040,7120,7120,7120,7120,537
20230918,142100,1195949600,7120,7120,7120,7110,960
20230918,142000,1189114900,7120,7120,7120,7120,0
20230918,141900,1189114900,7120,7120,7120,7120,100
20230918,141800,1188402900,7120,7120,7120,7120,156
20230918,141700,1187292180,7120,7120,7120,7120,0
20230918,141600,1187292180,7120,7120,7120,7120,124
20230918,141500,1186409300,7120,7120,7120,7120,23
20230918,141400,1186245540,7120,7120,7120,7120,0
20230918,141300,1186245540,7120,7120,7120,7120,45
20230918,141200,1185925140,7120,7120,7120,7120,57
20230918,141100,1185519300,7140,7140,7140,7140,20
20230918,141000,1185376500,7140,7140,7140,7120,802
20230918,140900,1179666120,7140,7140,7140,7140,0
20230918,140800,1179666120,7140,7130,7140,7130,300
20230918,140700,1177524230,7140,7130,7140,7130,336
20230918,140600,1175125690,7140,7140,7140,7140,502
20230918,140500,1171541410,7140,7140,7140,7140,2
20230918,140400,1171527130,7140,7140,7140,7140,0
20230918,140300,1171527130,7140,7110,7140,7110,262
20230918,140200,1169664250,7110,7130,7140,7110,2396
20230918,140100,1152583920,7120,7120,7120,7120,43
20230918,140000,1152277760,7130,7130,7130,7130,14
20230918,135900,1152177940,7120,7120,7130,7120,54
20230918,135800,1151793140,7130,7130,7130,7130,1
20230918,135700,1151786010,7120,7140,7140,7120,79
20230918,135600,1151223390,7140,7130,7140,7120,610
20230918,135500,1146875380,7140,7140,7140,7140,2
20230918,135400,1146861100,7140,7140,7140,7140,323
20230918,135300,1144554880,7140,7150,7150,7140,431
20230918,135200,1141475830,7150,7140,7150,7140,229
20230918,135100,1139840160,7150,7150,7150,7150,1
20230918,135000,1139833010,7140,7150,7150,7140,3
20230918,134900,1139811580,7150,7150,7150,7140,51
20230918,134800,1139447420,7140,7150,7150,7140,279
20230918,134700,1137453780,7150,7140,7150,7140,58
20230918,134600,1137039650,7150,7150,7150,7150,2
20230918,134500,1137025350,7150,7150,7150,7150,13
20230918,134400,1136932400,7150,7150,7150,7150,10
20230918,134300,1136860900,7150,7150,7150,7140,70
20230918,134200,1136360900,7150,7150,7160,7150,5
20230918,134100,1136325140,7160,7150,7160,7150,63
20230918,134000,1135874680,7150,7160,7160,7150,707
20230918,133900,1130819610,7160,7150,7160,7150,31
20230918,133800,1130597710,7150,7160,7170,7150,2293
20230918,133700,1114199820,7160,7160,7160,7160,818
20230918,133600,1108342940,7160,7160,7160,7160,5
20230918,133500,1108307140,7160,7160,7160,7150,20
20230918,133400,1108163950,7160,7160,7160,7160,0
20230918,133300,1108163950,7160,7160,7160,7160,528
20230918,133200,1104383470,7160,7160,7160,7160,75
20230918,133100,1103846470,7160,7150,7160,7150,38
20230918,133000,1103574660,7160,7160,7160,7160,78
20230918,132900,1103016180,7160,7160,7160,7160,16
20230918,132800,1102901620,7160,7160,7160,7160,87
20230918,132700,1102278700,7160,7160,7160,7160,1516
20230918,132600,1091424140,7160,7160,7160,7160,51
20230918,132500,1091058980,7160,7160,7160,7150,160
20230918,132400,1089913580,7160,7160,7160,7160,0
20230918,132300,1089913580,7160,7150,7160,7150,150
20230918,132200,1088840280,7150,7160,7160,7150,202
20230918,132100,1087395960,7160,7160,7160,7160,15
20230918,132000,1087288560,7160,7160,7160,7160,6
20230918,131900,1087245600,7160,7160,7160,7160,0
20230918,131800,1087245600,7160,7160,7160,7160,10
20230918,131700,1087174000,7160,7160,7160,7160,0
20230918,131600,1087174000,7160,7160,7160,7160,3
20230918,131500,1087152520,7160,7160,7160,7160,0
20230918,131400,1087152520,7160,7160,7160,7160,1
20230918,131300,1087145360,7150,7150,7160,7150,804
20230918,131200,1081396750,7160,7150,7160,7150,21
20230918,131100,1081246490,7150,7150,7150,7150,12
20230918,131000,1081160690,7160,7160,7160,7160,0
20230918,130900,1081160690,7160,7160,7160,7160,2
20230918,130800,1081146370,7160,7160,7160,7160,10
20230918,130700,1081074770,7160,7160,7160,7160,81
20230918,130600,1080494810,7160,7160,7160,7160,50
20230918,130500,1080136810,7160,7160,7170,7160,34
20230918,130400,1079893080,7160,7160,7160,7160,258
20230918,130300,1078045800,7160,7160,7170,7150,5122
20230918,130200,1041378540,7170,7170,7170,7170,327
20230918,130100,1039033950,7170,7180,7180,7170,698
20230918,130000,1034027500,7180,7180,7180,7180,66
20230918,125900,1033553620,7180,7200,7200,7180,1871
20230918,125800,1020083340,7210,7210,7210,7210,5
20230918,125700,1020047290,7210,7210,7210,7210,2
20230918,125600,1020032870,7210,7210,7210,7210,0
20230918,125500,1020032870,7210,7210,7210,7210,5
20230918,125400,1019996820,7210,7210,7210,7210,51
20230918,125300,1019629110,7210,7210,7210,7210,95
20230918,125200,1018944160,7210,7210,7210,7210,0
20230918,125100,1018944160,7210,7210,7210,7210,78
20230918,125000,1018381780,7210,7200,7210,7200,272
20230918,124900,1016423260,7210,7210,7210,7210,169
20230918,124800,1015204770,7210,7210,7210,7210,1156
20230918,124700,1006870010,7210,7210,7210,7210,1
20230918,124600,1006862800,7210,7210,7210,7210,74
20230918,124500,1006329260,7220,7220,7220,7220,0
20230918,124400,1006329260,7220,7220,7220,7220,0
20230918,124300,1006329260,7220,7220,7220,7220,661
20230918,124200,1001556840,7220,7220,7220,7220,100
20230918,124100,1000834840,7220,7220,7220,7220,0
20230918,124000,1000834840,7220,7220,7220,7220,11
20230918,123900,1000755420,7220,7230,7230,7220,753
20230918,123800,995311640,7230,7230,7240,7230,466
20230918,123700,991942450,7240,7240,7240,7240,10
20230918,123600,991870050,7240,7240,7240,7240,3
20230918,123500,991848330,7240,7240,7240,7240,5
20230918,123400,991812130,7240,7240,7240,7240,0
20230918,123300,991812130,7240,7240,7240,7240,0
20230918,123200,991812130,7240,7240,7240,7240,20
20230918,123100,991667330,7240,7240,7240,7240,144
20230918,123000,990624770,7230,7230,7230,7230,55
20230918,122900,990227120,7230,7230,7230,7230,101
20230918,122800,989496890,7230,7230,7230,7230,30
20230918,122700,989279990,7210,7210,7210,7210,0
20230918,122600,989279990,7210,7210,7210,7210,0
20230918,122500,989279990,7210,7210,7210,7210,1
20230918,122400,989272780,7210,7210,7210,7210,0
20230918,122300,989272780,7210,7210,7210,7210,0
20230918,122200,989272780,7210,7210,7210,7210,864
20230918,122100,983043340,7210,7210,7210,7210,0
20230918,122000,983043340,7210,7210,7210,7210,156
20230918,121900,981918580,7210,7210,7210,7210,787
20230918,121800,976244310,7220,7220,7220,7220,63
20230918,121700,975789450,7220,7230,7230,7220,459
20230918,121600,972473880,7240,7240,7240,7240,141
20230918,121500,971453040,7250,7250,7250,7250,1
20230918,121400,971445790,7230,7230,7230,7230,0
20230918,121300,971445790,7230,7230,7230,7230,12
20230918,121200,971359030,7230,7230,7230,7230,1
20230918,121100,971351800,7220,7220,7220,7220,0
20230918,121000,971351800,7220,7220,7220,7220,0
20230918,120900,971351800,7220,7220,7220,7220,3
20230918,120800,971330140,7220,7240,7240,7220,673
20230918,120700,966458080,7240,7240,7240,7240,1
20230918,120600,966450840,7220,7220,7220,7220,0
20230918,120500,966450840,7220,7230,7230,7220,271
20230918,120400,964491670,7240,7230,7240,7230,10
20230918,120300,964419330,7240,7240,7250,7240,171
20230918,120200,963180390,7200,7200,7200,7200,0
20230918,120100,963180390,7200,7230,7230,7200,840
20230918,120000,957122020,7230,7220,7230,7220,23
20230918,115900,956955810,7230,7240,7240,7210,324
20230918,115800,954618820,7240,7240,7240,7240,56
20230918,115700,954213380,7240,7240,7240,7240,4
20230918,115600,954184420,7240,7240,7240,7240,1
20230918,115500,954177180,7240,7240,7240,7240,32
20230918,115400,953945500,7250,7250,7250,7250,0
20230918,115300,953945500,7250,7240,7250,7240,3
20230918,115200,953923760,7230,7210,7230,7210,76
20230918,115100,953375780,7210,7210,7210,7200,4
20230918,115000,953346950,7210,7200,7210,7200,591
20230918,114900,949091650,7210,7210,7210,7210,13
20230918,114800,948997920,7210,7210,7210,7210,271
20230918,114700,947044010,7220,7220,7220,7220,503
20230918,114600,943412350,7220,7220,7220,7220,100
20230918,114500,942690350,7230,7230,7230,7230,108
20230918,114400,941909510,7230,7230,7230,7230,386
20230918,114300,939118730,7240,7230,7240,7230,9
20230918,114200,939053610,7240,7240,7240,7240,0
20230918,114100,939053610,7240,7240,7240,7240,0
20230918,114000,939053610,7240,7240,7240,7240,0
20230918,113900,939053610,7240,7240,7240,7240,0
20230918,113800,939053610,7240,7240,7240,7240,0
20230918,113700,939053610,7240,7240,7240,7240,561
20230918,113600,934991970,7250,7240,7250,7240,3002
20230918,113500,913257470,7240,7220,7240,7210,239
20230918,113400,911534130,7240,7240,7240,7240,0
20230918,113300,911534130,7240,7220,7240,7220,1001
20230918,113200,904306890,7220,7220,7220,7220,807
20230918,113100,898480350,7220,7220,7220,7210,68
20230918,113000,897989870,7240,7240,7240,7240,0
20230918,112900,897989870,7240,7230,7240,7230,82
20230918,112800,897396200,7210,7220,7220,7210,4450
20230918,112700,865286690,7230,7230,7230,7230,310
20230918,112600,863045390,7230,7250,7250,7230,625
20230918,112500,858524360,7260,7260,7260,7260,0
20230918,112400,858524360,7260,7240,7260,7240,3
20230918,112300,858502610,7260,7270,7270,7260,3
20230918,112200,858480820,7260,7240,7260,7240,46
20230918,112100,858147570,7240,7250,7250,7240,5479
20230918,112000,818446810,7250,7250,7250,7250,3
20230918,111900,818425060,7270,7270,7270,7270,0
20230918,111800,818425060,7270,7270,7270,7270,1
20230918,111700,818417790,7270,7270,7270,7270,0
20230918,111600,818417790,7270,7270,7270,7270,100
20230918,111500,817690790,7280,7280,7280,7280,0
20230918,111400,817690790,7280,7280,7280,7280,10
20230918,111300,817617990,7270,7270,7270,7270,685
20230918,111200,812638040,7280,7280,7280,7280,401
20230918,111100,809718760,7280,7280,7280,7280,30
20230918,111000,809500360,7300,7240,7300,7240,1138
20230918,110900,801225830,7230,7230,7230,7230,0
20230918,110800,801225830,7230,7240,7240,7230,145
20230918,110700,800176120,7230,7230,7230,7230,0
20230918,110600,800176120,7230,7230,7230,7230,0
20230918,110500,800176120,7230,7230,7230,7230,4
20230918,110400,800147200,7230,7230,7230,7230,252
20230918,110300,798325240,7230,7230,7230,7230,0
20230918,110200,798325240,7230,7250,7250,7230,54
20230918,110100,797933820,7250,7250,7250,7250,0
20230918,110000,797933820,7250,7250,7250,7250,0
20230918,105900,797933820,7250,7240,7250,7240,131
20230918,105800,796984090,7240,7250,7250,7240,4
20230918,105700,796955110,7230,7230,7230,7230,283
20230918,105600,794909020,7230,7230,7230,7230,30
20230918,105500,794692120,7260,7260,7260,7260,0
20230918,105400,794692120,7260,7260,7260,7260,1
20230918,105300,794684860,7250,7250,7250,7250,1500
20230918,105200,783809860,7250,7250,7250,7250,5
20230918,105100,783773610,7250,7250,7250,7250,50
20230918,105000,783411110,7250,7250,7250,7250,152
20230918,104900,782309110,7250,7250,7250,7250,3
20230918,104800,782287360,7250,7240,7250,7240,392
20230918,104700,779445460,7250,7250,7250,7250,837
20230918,104600,773377210,7250,7250,7250,7250,1
20230918,104500,773369960,7230,7230,7250,7230,111
20230918,104400,772567410,7230,7230,7230,7230,32
20230918,104300,772336050,7230,7210,7230,7200,771
20230918,104200,766777820,7210,7210,7210,7210,0
20230918,104100,766777820,7210,7230,7230,7210,262
20230918,104000,764888600,7230,7230,7230,7230,0
20230918,103900,764888600,7230,7230,7230,7230,1
20230918,103800,764881370,7240,7240,7240,7240,2
20230918,103700,764866890,7200,7210,7210,7200,137
20230918,103600,763880390,7250,7220,7250,7200,2157
20230918,103500,748333940,7210,7210,7210,7210,0
20230918,103400,748333940,7210,7210,7210,7210,13
20230918,103300,748240210,7210,7240,7240,7210,1700
20230918,103200,735967940,7240,7240,7240,7240,649
20230918,103100,731269180,7250,7250,7250,7250,360
20230918,103000,728659180,7250,7250,7250,7250,132
20230918,102900,727702180,7250,7240,7250,7240,82
20230918,102800,727107830,7240,7250,7250,7240,137
20230918,102700,726115580,7240,7240,7240,7240,1
20230918,102600,726108340,7240,7230,7240,7230,710
20230918,102500,720974940,7230,7230,7230,7230,0
20230918,102400,720974940,7230,7230,7230,7230,0
20230918,102300,720974940,7230,7230,7230,7230,0
20230918,102200,720974940,7230,7230,7230,7230,71
20230918,102100,720461610,7230,7230,7230,7230,0
20230918,102000,720461610,7230,7230,7230,7230,5
20230918,101900,720425460,7250,7240,7250,7240,250
20230918,101800,718614490,7230,7250,7250,7230,719
20230918,101700,713415590,7250,7250,7250,7250,0
20230918,101600,713415590,7250,7250,7250,7250,155
20230918,101500,712291840,7250,7250,7250,7250,121
20230918,101400,711414590,7250,7250,7250,7250,140
20230918,101300,710399590,7260,7250,7260,7250,28
20230918,101200,710196510,7250,7260,7260,7220,211
20230918,101100,708671790,7260,7250,7260,7240,50
20230918,101000,708308900,7250,7260,7260,7250,82
20230918,100900,707713590,7260,7260,7260,7260,11
20230918,100800,707633730,7210,7220,7220,7210,134
20230918,100700,706667120,7240,7240,7240,7240,408
20230918,100600,703713200,7230,7240,7240,7230,22
20230918,100500,703553930,7240,7220,7250,7210,112
20230918,100400,702745290,7240,7220,7260,7220,198
20230918,100300,701311400,7250,7250,7250,7250,1
20230918,100200,701304150,7200,7250,7250,7200,11
20230918,100100,701224900,7200,7200,7200,7200,138
20230918,100000,700231300,7200,7230,7230,7200,4810
20230918,095900,665577340,7250,7220,7250,7220,2966
20230918,095800,644080540,7230,7230,7230,7230,1
20230918,095700,644073310,7230,7220,7230,7220,261
20230918,095600,642188280,7230,7230,7230,7230,1010
20230918,095500,634885980,7250,7250,7250,7250,0
20230918,095400,634885980,7250,7250,7250,7250,156
20230918,095300,633754980,7220,7240,7240,7220,789
20230918,095200,628051480,7240,7240,7240,7240,361
20230918,095100,625437840,7240,7240,7240,7240,119
20230918,095000,624576280,7250,7250,7260,7250,2731
20230918,094900,604773530,7250,7260,7260,7250,161
20230918,094800,603604880,7260,7280,7280,7260,2428
20230918,094700,585962820,7300,7280,7300,7280,457
20230918,094600,582634920,7280,7280,7280,7270,715
20230918,094500,577431280,7280,7300,7300,7280,227
20230918,094400,575776980,7320,7310,7320,7310,285
20230918,094300,573693620,7320,7320,7320,7310,194
20230918,094200,572274690,7330,7330,7330,7330,364
20230918,094100,569606570,7310,7280,7310,7280,368
20230918,094000,566919790,7290,7290,7290,7290,342
20230918,093900,564426610,7270,7280,7290,7270,632
20230918,093800,559824530,7290,7290,7290,7290,465
20230918,093700,556434680,7300,7340,7340,7290,188
20230918,093600,555062680,7300,7310,7340,7300,2905
20230918,093500,533763770,7310,7300,7320,7290,1820
20230918,093400,520485340,7310,7320,7340,7300,1977
20230918,093300,506039810,7330,7340,7340,7330,17
20230918,093200,505915150,7340,7340,7340,7330,1687
20230918,093100,493532690,7340,7340,7340,7330,771
20230918,093000,487873560,7320,7340,7340,7320,206
20230918,092900,486365520,7320,7340,7340,7320,483
20230918,092800,482822300,7340,7340,7340,7340,220
20230918,092700,481207500,7340,7330,7350,7330,4190
20230918,092600,450461630,7320,7310,7320,7300,2717
20230918,092500,430580420,7310,7310,7320,7310,235
20230918,092400,428861780,7300,7300,7300,7300,190
20230918,092300,427474780,7320,7300,7320,7300,821
20230918,092200,421481280,7300,7320,7320,7290,1601
20230918,092100,409796750,7310,7360,7360,7300,871
20230918,092000,403411030,7350,7280,7350,7270,14774
20230918,091900,295091950,7280,7280,7290,7280,520
20230918,091800,291302520,7290,7290,7290,7290,3
20230918,091700,291280650,7290,7270,7290,7260,436
20230918,091600,288110900,7270,7320,7320,7270,3171
20230918,091500,264967630,7320,7330,7330,7310,1930
20230918,091400,250847330,7330,7330,7330,7320,671
20230918,091300,245929890,7330,7270,7330,7240,11811
20230918,091200,159742790,7230,7230,7230,7230,17
20230918,091100,159619880,7210,7280,7280,7210,1263
20230918,091000,150476300,7280,7260,7280,7260,1357
20230918,090900,140611600,7260,7250,7260,7240,2297
20230918,090800,123953900,7250,7210,7250,7200,2764
20230918,090700,104012630,7230,7250,7250,7210,3975
20230918,090600,75276120,7260,7280,7290,7240,2783
20230918,090500,55050450,7290,7280,7300,7250,3422
20230918,090400,30112570,7260,7170,7260,7170,541
20230918,090300,26211870,7170,7120,7170,7110,2440
20230918,090200,8820830,7110,7100,7110,7100,665
20230918,090100,4096390,7090,7140,7140,7090,83
20230918,090000,3507710,7150,7160,7160,7150,459
Reference in New Issue Copy Permalink