ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/086040/min/candle-20230911.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
20230911,193800,1014839460,7490,7490,7490,7490,2568
20230911,193700,1014839460,7490,7490,7490,7490,0
20230911,193600,1014839460,7490,7490,7490,7490,0
20230911,193500,1014839460,7490,7490,7490,7490,0
20230911,193400,1014839460,7490,7490,7490,7490,0
20230911,193300,1014839460,7490,7490,7490,7490,0
20230911,193200,1014839460,7490,7490,7490,7490,0
20230911,193100,1014839460,7490,7490,7490,7490,0
20230911,193000,1014839460,7490,7490,7490,7490,0
20230911,192900,1014839460,7490,7490,7490,7490,0
20230911,192800,1014839460,7490,7490,7490,7490,0
20230911,192700,1014839460,7490,7490,7490,7490,0
20230911,192600,1014839460,7490,7490,7490,7490,0
20230911,192500,1014839460,7490,7490,7490,7490,0
20230911,192400,1014839460,7490,7490,7490,7490,0
20230911,192300,1014839460,7490,7490,7490,7490,0
20230911,192200,1014839460,7490,7490,7490,7490,0
20230911,192100,1014839460,7490,7490,7490,7490,0
20230911,192000,1014839460,7490,7490,7490,7490,0
20230911,191900,1014839460,7490,7490,7490,7490,0
20230911,191800,1014839460,7490,7490,7490,7490,0
20230911,191700,1014839460,7490,7490,7490,7490,0
20230911,191600,1014839460,7490,7490,7490,7490,0
20230911,191500,1014839460,7490,7490,7490,7490,0
20230911,191400,1014839460,7490,7490,7490,7490,0
20230911,191300,1014839460,7490,7490,7490,7490,0
20230911,191200,1014839460,7490,7490,7490,7490,0
20230911,191100,1014839460,7490,7490,7490,7490,0
20230911,191000,1014839460,7490,7490,7490,7490,0
20230911,190900,1014839460,7490,7490,7490,7490,0
20230911,190800,1014839460,7490,7490,7490,7490,2568
20230911,190700,1014839460,7490,7490,7490,7490,0
20230911,190600,1014839460,7490,7490,7490,7490,0
20230911,190500,1014839460,7490,7490,7490,7490,0
20230911,190400,1014839460,7490,7490,7490,7490,0
20230911,190300,1014839460,7490,7490,7490,7490,0
20230911,190200,1014839460,7490,7490,7490,7490,0
20230911,190100,1014839460,7490,7490,7490,7490,0
20230911,190000,1014839460,7490,7490,7490,7490,0
20230911,185900,1014839460,7490,7490,7490,7490,0
20230911,185800,1014839460,7490,7490,7490,7490,0
20230911,185700,1014839460,7490,7490,7490,7490,0
20230911,185600,1014839460,7490,7490,7490,7490,0
20230911,185500,1014839460,7490,7490,7490,7490,0
20230911,185400,1014839460,7490,7490,7490,7490,0
20230911,185300,1014839460,7490,7490,7490,7490,0
20230911,185200,1014839460,7490,7490,7490,7490,0
20230911,185100,1014839460,7490,7490,7490,7490,0
20230911,185000,1014839460,7490,7490,7490,7490,0
20230911,184900,1014839460,7490,7490,7490,7490,0
20230911,184800,1014839460,7490,7490,7490,7490,0
20230911,184700,1014839460,7490,7490,7490,7490,0
20230911,184600,1014839460,7490,7490,7490,7490,0
20230911,184500,1014839460,7490,7490,7490,7490,0
20230911,184400,1014839460,7490,7490,7490,7490,0
20230911,184300,1014839460,7490,7490,7490,7490,0
20230911,184200,1014839460,7490,7490,7490,7490,0
20230911,184100,1014839460,7490,7490,7490,7490,0
20230911,184000,1014839460,7490,7490,7490,7490,0
20230911,183900,1014839460,7490,7490,7490,7490,0
20230911,183800,1014839460,7490,7490,7490,7490,2568
20230911,183700,1014839460,7490,7490,7490,7490,0
20230911,183600,1014839460,7490,7490,7490,7490,0
20230911,183500,1014839460,7490,7490,7490,7490,0
20230911,183400,1014839460,7490,7490,7490,7490,0
20230911,183300,1014839460,7490,7490,7490,7490,0
20230911,183200,1014839460,7490,7490,7490,7490,0
20230911,183100,1014839460,7490,7490,7490,7490,0
20230911,183000,1014839460,7490,7490,7490,7490,0
20230911,182900,1014839460,7490,7490,7490,7490,0
20230911,182800,1014839460,7490,7490,7490,7490,0
20230911,182700,1014839460,7490,7490,7490,7490,0
20230911,182600,1014839460,7490,7490,7490,7490,0
20230911,182500,1014839460,7490,7490,7490,7490,0
20230911,182400,1014839460,7490,7490,7490,7490,0
20230911,182300,1014839460,7490,7490,7490,7490,0
20230911,182200,1014839460,7490,7490,7490,7490,0
20230911,182100,1014839460,7490,7490,7490,7490,0
20230911,182000,1014839460,7490,7490,7490,7490,0
20230911,181900,1014839460,7490,7490,7490,7490,0
20230911,181800,1014839460,7490,7490,7490,7490,0
20230911,181700,1014839460,7490,7490,7490,7490,0
20230911,181600,1014839460,7490,7490,7490,7490,0
20230911,181500,1014839460,7490,7490,7490,7490,0
20230911,181400,1014839460,7490,7490,7490,7490,0
20230911,181300,1014839460,7490,7490,7490,7490,0
20230911,181200,1014839460,7490,7490,7490,7490,0
20230911,181100,1014839460,7490,7490,7490,7490,0
20230911,181000,1014839460,7490,7490,7490,7490,0
20230911,180900,1014839460,7490,7490,7490,7490,0
20230911,180800,1014839460,7490,7490,7490,7490,2568
20230911,180700,1014839460,7490,7490,7490,7490,0
20230911,180600,1014839460,7490,7490,7490,7490,0
20230911,180500,1014839460,7490,7490,7490,7490,0
20230911,180400,1014839460,7490,7490,7490,7490,0
20230911,180300,1014839460,7490,7490,7490,7490,0
20230911,180200,1014839460,7490,7490,7490,7490,0
20230911,180100,1014839460,7490,7490,7490,7490,0
20230911,180000,1014839460,7490,7490,7490,7490,0
20230911,175900,1014839460,7490,7490,7490,7490,0
20230911,175800,1014839460,7490,7490,7490,7490,0
20230911,175700,1014839460,7490,7490,7490,7490,0
20230911,175600,1014839460,7490,7490,7490,7490,0
20230911,175500,1014839460,7490,7490,7490,7490,0
20230911,175400,1014839460,7490,7490,7490,7490,0
20230911,175300,1014839460,7490,7490,7490,7490,0
20230911,175200,1014839460,7490,7490,7490,7490,0
20230911,175100,1014839460,7490,7490,7490,7490,0
20230911,175000,1014839460,7490,7490,7490,7490,0
20230911,174900,1014839460,7490,7490,7490,7490,0
20230911,174800,1014839460,7490,7490,7490,7490,0
20230911,174700,1014839460,7490,7490,7490,7490,0
20230911,174600,1014839460,7490,7490,7490,7490,0
20230911,174500,1014839460,7490,7490,7490,7490,0
20230911,174400,1014839460,7490,7490,7490,7490,0
20230911,174300,1014839460,7490,7490,7490,7490,0
20230911,174200,1014839460,7490,7490,7490,7490,0
20230911,174100,1014839460,7490,7490,7490,7490,0
20230911,174000,1014839460,7490,7490,7490,7490,0
20230911,173900,1014839460,7490,7490,7490,7490,0
20230911,173800,1014839460,7490,7490,7490,7490,2568
20230911,173700,1014839460,7490,7490,7490,7490,0
20230911,173600,1014839460,7490,7490,7490,7490,0
20230911,173500,1014839460,7490,7490,7490,7490,0
20230911,173400,1014839460,7490,7490,7490,7490,0
20230911,173300,1014839460,7490,7490,7490,7490,0
20230911,173200,1014839460,7490,7490,7490,7490,0
20230911,173100,1014839460,7490,7490,7490,7490,0
20230911,173000,1014839460,7490,7490,7490,7490,0
20230911,172900,1014839460,7490,7490,7490,7490,0
20230911,172800,1014839460,7490,7490,7490,7490,0
20230911,172700,1014839460,7490,7490,7490,7490,0
20230911,172600,1014839460,7490,7490,7490,7490,0
20230911,172500,1014839460,7490,7490,7490,7490,0
20230911,172400,1014839460,7490,7490,7490,7490,0
20230911,172300,1014839460,7490,7490,7490,7490,0
20230911,172200,1014839460,7490,7490,7490,7490,0
20230911,172100,1014839460,7490,7490,7490,7490,0
20230911,172000,1014839460,7490,7490,7490,7490,0
20230911,171900,1014839460,7490,7490,7490,7490,0
20230911,171800,1014839460,7490,7490,7490,7490,0
20230911,171700,1014839460,7490,7490,7490,7490,0
20230911,171600,1014839460,7490,7490,7490,7490,0
20230911,171500,1014839460,7490,7490,7490,7490,0
20230911,171400,1014839460,7490,7490,7490,7490,0
20230911,171300,1014839460,7490,7490,7490,7490,0
20230911,171200,1014839460,7490,7490,7490,7490,0
20230911,171100,1014839460,7490,7490,7490,7490,0
20230911,171000,1014839460,7490,7490,7490,7490,0
20230911,170900,1014839460,7490,7490,7490,7490,0
20230911,170800,1014839460,7490,7490,7490,7490,2568
20230911,170700,1014839460,7490,7490,7490,7490,0
20230911,170600,1014839460,7490,7490,7490,7490,0
20230911,170500,1014839460,7490,7490,7490,7490,0
20230911,170400,1014839460,7490,7490,7490,7490,0
20230911,170300,1014839460,7490,7490,7490,7490,0
20230911,170200,1014839460,7490,7490,7490,7490,0
20230911,170100,1014839460,7490,7490,7490,7490,0
20230911,170000,1014839460,7490,7490,7490,7490,0
20230911,165900,1014839460,7490,7490,7490,7490,0
20230911,165800,1014839460,7490,7490,7490,7490,0
20230911,165700,1014839460,7490,7490,7490,7490,0
20230911,165600,1014839460,7490,7490,7490,7490,0
20230911,165500,1014839460,7490,7490,7490,7490,0
20230911,165400,1014839460,7490,7490,7490,7490,0
20230911,165300,1014839460,7490,7490,7490,7490,0
20230911,165200,1014839460,7490,7490,7490,7490,0
20230911,165100,1014839460,7490,7490,7490,7490,0
20230911,165000,1014839460,7490,7490,7490,7490,0
20230911,164900,1014839460,7490,7490,7490,7490,0
20230911,164800,1014839460,7490,7490,7490,7490,0
20230911,164700,1014839460,7490,7490,7490,7490,0
20230911,164600,1014839460,7490,7490,7490,7490,0
20230911,164500,1014839460,7490,7490,7490,7490,0
20230911,164400,1014839460,7490,7490,7490,7490,0
20230911,164300,1014839460,7490,7490,7490,7490,0
20230911,164200,1014839460,7490,7490,7490,7490,0
20230911,164100,1014839460,7490,7490,7490,7490,0
20230911,164000,1014839460,7490,7490,7490,7490,0
20230911,163900,1014839460,7490,7490,7490,7490,0
20230911,163800,1014839460,7490,7490,7490,7490,2568
20230911,163700,1014839460,7490,7490,7490,7490,0
20230911,163600,1014839460,7490,7490,7490,7490,0
20230911,163500,1014839460,7490,7490,7490,7490,0
20230911,163400,1014839460,7490,7490,7490,7490,0
20230911,163300,1014839460,7490,7490,7490,7490,0
20230911,163200,1014839460,7490,7490,7490,7490,0
20230911,163100,1014839460,7490,7490,7490,7490,0
20230911,163000,1014839460,7490,7490,7490,7490,0
20230911,162900,1014839460,7490,7490,7490,7490,0
20230911,162800,1014839460,7490,7490,7490,7490,0
20230911,162700,1014839460,7490,7490,7490,7490,0
20230911,162600,1014839460,7490,7490,7490,7490,0
20230911,162500,1014839460,7490,7490,7490,7490,0
20230911,162400,1014839460,7490,7490,7490,7490,0
20230911,162300,1014839460,7490,7490,7490,7490,0
20230911,162200,1014839460,7490,7490,7490,7490,0
20230911,162100,1014839460,7490,7490,7490,7490,0
20230911,162000,1014839460,7490,7490,7490,7490,0
20230911,161900,1014839460,7490,7490,7490,7490,0
20230911,161800,1014839460,7490,7490,7490,7490,0
20230911,161700,1014839460,7490,7490,7490,7490,0
20230911,161600,1014839460,7490,7490,7490,7490,0
20230911,161500,1014839460,7490,7490,7490,7490,0
20230911,161400,1014839460,7490,7490,7490,7490,0
20230911,161300,1014839460,7490,7490,7490,7490,0
20230911,161200,1014839460,7490,7490,7490,7490,0
20230911,161100,1014839460,7490,7490,7490,7490,0
20230911,161000,1014839460,7490,7490,7490,7490,0
20230911,160900,1014839460,7490,7490,7490,7490,0
20230911,160800,1014839460,7490,7490,7490,7490,2568
20230911,160700,1014839460,7490,7490,7490,7490,0
20230911,160600,1014839460,7490,7490,7490,7490,0
20230911,160500,1014839460,7490,7490,7490,7490,0
20230911,160400,1014839460,7490,7490,7490,7490,0
20230911,160300,1014839460,7490,7490,7490,7490,0
20230911,160200,1014839460,7490,7490,7490,7490,0
20230911,160100,1014839460,7490,7490,7490,7490,0
20230911,160000,1014839460,7490,7490,7490,7490,0
20230911,155900,1014839460,7490,7490,7490,7490,0
20230911,155800,1014839460,7490,7490,7490,7490,0
20230911,155700,1014839460,7490,7490,7490,7490,0
20230911,155600,1014839460,7490,7490,7490,7490,0
20230911,155500,1014839460,7490,7490,7490,7490,0
20230911,155400,1014839460,7490,7490,7490,7490,0
20230911,155300,1014839460,7490,7490,7490,7490,0
20230911,155200,1014839460,7490,7490,7490,7490,0
20230911,155100,1014839460,7490,7490,7490,7490,0
20230911,155000,1014839460,7490,7490,7490,7490,0
20230911,154900,1014839460,7490,7490,7490,7490,0
20230911,154800,1014839460,7490,7490,7490,7490,0
20230911,154700,1014839460,7490,7490,7490,7490,0
20230911,154600,1014839460,7490,7490,7490,7490,0
20230911,154500,1014839460,7490,7490,7490,7490,0
20230911,154400,1014839460,7490,7490,7490,7490,0
20230911,154300,1014839460,7490,7490,7490,7490,0
20230911,154200,1014839460,7490,7490,7490,7490,0
20230911,154100,1014839460,7490,7490,7490,7490,0
20230911,154000,1014839460,7490,7490,7490,7490,0
20230911,153900,1014839460,7490,7490,7490,7490,0
20230911,153800,1014839460,7490,7490,7490,7490,2568
20230911,153700,1014839460,7490,7490,7490,7490,0
20230911,153600,1014839460,7490,7490,7490,7490,0
20230911,153500,1014839460,7490,7490,7490,7490,0
20230911,153400,1014839460,7490,7490,7490,7490,0
20230911,153300,1014839460,7490,7490,7490,7490,0
20230911,153200,1014839460,7490,7490,7490,7490,0
20230911,153100,1014839460,7490,7490,7490,7490,0
20230911,153000,1014839460,7490,7490,7490,7490,2568
20230911,152900,995605140,7490,7490,7490,7490,0
20230911,152800,995605140,7490,7490,7490,7490,0
20230911,152700,995605140,7490,7490,7490,7490,0
20230911,152600,995605140,7490,7490,7490,7490,0
20230911,152500,995605140,7490,7490,7490,7490,0
20230911,152400,995605140,7490,7490,7490,7490,0
20230911,152300,995605140,7490,7490,7490,7490,0
20230911,152200,995605140,7490,7490,7490,7490,0
20230911,152100,995605140,7490,7490,7490,7490,0
20230911,152000,995605140,7490,7490,7490,7490,0
20230911,151900,995605140,7490,7490,7490,7490,52
20230911,151800,995215660,7500,7500,7500,7500,0
20230911,151700,995215660,7500,7500,7500,7500,83
20230911,151600,994593160,7510,7500,7510,7500,1350
20230911,151500,984458760,7510,7510,7510,7510,0
20230911,151400,984458760,7510,7510,7510,7510,0
20230911,151300,984458760,7510,7500,7510,7500,1241
20230911,151200,975144580,7490,7490,7490,7490,249
20230911,151100,973279570,7480,7480,7480,7480,0
20230911,151000,973279570,7480,7480,7480,7480,171
20230911,150900,972000490,7460,7460,7460,7460,0
20230911,150800,972000490,7460,7460,7460,7460,70
20230911,150700,971478290,7460,7470,7470,7460,1020
20230911,150600,963859470,7480,7480,7480,7480,0
20230911,150500,963859470,7480,7480,7480,7480,90
20230911,150400,963186270,7490,7490,7490,7490,0
20230911,150300,963186270,7490,7490,7490,7490,2
20230911,150200,963171290,7470,7480,7480,7470,12
20230911,150100,963081550,7470,7480,7480,7470,1200
20230911,150000,954108070,7480,7480,7480,7480,1275
20230911,145900,944571070,7480,7500,7500,7480,8
20230911,145800,944511190,7490,7490,7490,7490,355
20230911,145700,941852240,7490,7490,7490,7490,174
20230911,145600,940548980,7480,7500,7500,7480,56
20230911,145500,940129980,7490,7490,7490,7490,6
20230911,145400,940085040,7490,7490,7490,7490,0
20230911,145300,940085040,7490,7490,7490,7490,4
20230911,145200,940055080,7480,7480,7480,7480,891
20230911,145100,933390400,7470,7480,7480,7470,60
20230911,145000,932942100,7480,7480,7480,7480,13
20230911,144900,932844860,7480,7480,7480,7480,3
20230911,144800,932822420,7480,7480,7480,7480,0
20230911,144700,932822420,7480,7480,7480,7480,5
20230911,144600,932785020,7480,7480,7480,7480,76
20230911,144500,932216540,7480,7480,7480,7480,0
20230911,144400,932216540,7480,7480,7480,7480,10
20230911,144300,932141740,7480,7480,7480,7480,0
20230911,144200,932141740,7480,7480,7480,7480,0
20230911,144100,932141740,7480,7480,7480,7480,10
20230911,144000,932066940,7480,7470,7480,7470,800
20230911,143900,926085120,7480,7470,7480,7460,2400
20230911,143800,908163220,7470,7490,7490,7470,2608
20230911,143700,888667400,7490,7500,7500,7490,744
20230911,143600,883094740,7500,7500,7500,7500,0
20230911,143500,883094740,7500,7500,7500,7500,1
20230911,143400,883087240,7490,7500,7500,7490,1646
20230911,143300,870743610,7520,7520,7520,7520,0
20230911,143200,870743610,7520,7520,7520,7520,0
20230911,143100,870743610,7520,7520,7520,7520,0
20230911,143000,870743610,7520,7520,7520,7520,0
20230911,142900,870743610,7520,7520,7520,7520,0
20230911,142800,870743610,7520,7520,7520,7520,48
20230911,142700,870382650,7520,7520,7520,7520,0
20230911,142600,870382650,7520,7520,7520,7520,0
20230911,142500,870382650,7520,7520,7520,7520,0
20230911,142400,870382650,7520,7520,7520,7520,0
20230911,142300,870382650,7520,7520,7520,7520,0
20230911,142200,870382650,7520,7520,7520,7520,0
20230911,142100,870382650,7520,7520,7520,7520,0
20230911,142000,870382650,7520,7520,7520,7520,100
20230911,141900,869630650,7500,7510,7510,7500,859
20230911,141800,863180760,7510,7510,7510,7510,0
20230911,141700,863180760,7510,7510,7510,7510,0
20230911,141600,863180760,7510,7510,7510,7510,1
20230911,141500,863173250,7510,7510,7510,7510,19
20230911,141400,863030560,7510,7510,7510,7510,18
20230911,141300,862895380,7510,7510,7510,7510,510
20230911,141200,859065280,7510,7510,7510,7510,0
20230911,141100,859065280,7510,7510,7510,7510,0
20230911,141000,859065280,7510,7520,7520,7510,157
20230911,140900,857884880,7500,7500,7500,7500,43
20230911,140800,857562380,7500,7500,7500,7500,465
20230911,140700,854074880,7510,7510,7510,7510,17
20230911,140600,853947210,7510,7510,7510,7510,390
20230911,140500,851018310,7510,7510,7510,7510,1000
20230911,140400,843508310,7520,7520,7520,7520,300
20230911,140300,841252310,7510,7510,7510,7510,400
20230911,140200,838248310,7520,7520,7520,7520,300
20230911,140100,835992310,7510,7510,7510,7510,0
20230911,140000,835992310,7510,7500,7510,7500,809
20230911,135900,829916730,7510,7510,7510,7510,300
20230911,135800,827663730,7510,7520,7520,7510,2329
20230911,135700,810172710,7520,7520,7520,7520,264
20230911,135600,808187430,7520,7520,7520,7520,0
20230911,135500,808187430,7520,7520,7520,7520,0
20230911,135400,808187430,7520,7520,7520,7520,778
20230911,135300,802336870,7520,7510,7520,7510,232
20230911,135200,800592960,7520,7510,7520,7510,317
20230911,135100,798211190,7520,7520,7520,7520,10
20230911,135000,798135990,7510,7510,7510,7510,1
20230911,134900,798128480,7520,7520,7520,7520,600
20230911,134800,793616480,7500,7500,7500,7500,0
20230911,134700,793616480,7500,7500,7500,7500,0
20230911,134600,793616480,7500,7510,7510,7500,669
20230911,134500,788595660,7520,7520,7520,7520,35
20230911,134400,788332460,7520,7520,7520,7520,0
20230911,134300,788332460,7520,7520,7520,7520,300
20230911,134200,786076460,7520,7520,7520,7520,5
20230911,134100,786038860,7520,7520,7520,7520,0
20230911,134000,786038860,7520,7520,7520,7520,663
20230911,133900,781053100,7520,7520,7520,7520,0
20230911,133800,781053100,7520,7520,7520,7520,1
20230911,133700,781045580,7500,7500,7500,7500,0
20230911,133600,781045580,7500,7500,7510,7500,497
20230911,133500,777318070,7510,7510,7510,7510,0
20230911,133400,777318070,7510,7510,7510,7510,40
20230911,133300,777017670,7510,7510,7510,7510,0
20230911,133200,777017670,7510,7510,7510,7510,0
20230911,133100,777017670,7510,7510,7510,7510,0
20230911,133000,777017670,7510,7510,7510,7510,2
20230911,132900,777002650,7500,7520,7520,7500,616
20230911,132800,772379990,7500,7500,7500,7500,0
20230911,132700,772379990,7500,7510,7510,7500,144
20230911,132600,771298990,7520,7520,7520,7520,500
20230911,132500,767538990,7480,7480,7480,7480,0
20230911,132400,767538990,7480,7480,7480,7480,0
20230911,132300,767538990,7480,7480,7480,7480,0
20230911,132200,767538990,7480,7480,7480,7480,0
20230911,132100,767538990,7480,7480,7480,7480,200
20230911,132000,766042990,7480,7480,7480,7480,690
20230911,131900,760881790,7480,7480,7480,7480,0
20230911,131800,760881790,7480,7480,7480,7480,0
20230911,131700,760881790,7480,7500,7500,7480,929
20230911,131600,753927320,7520,7520,7520,7520,0
20230911,131500,753927320,7520,7520,7520,7520,14
20230911,131400,753822040,7520,7520,7520,7520,0
20230911,131300,753822040,7520,7520,7520,7520,0
20230911,131200,753822040,7520,7520,7520,7520,0
20230911,131100,753822040,7520,7520,7520,7520,0
20230911,131000,753822040,7520,7520,7520,7520,0
20230911,130900,753822040,7520,7520,7520,7520,0
20230911,130800,753822040,7520,7520,7520,7520,100
20230911,130700,753070040,7530,7520,7530,7520,200
20230911,130600,751564400,7520,7520,7520,7520,0
20230911,130500,751564400,7520,7520,7520,7520,2
20230911,130400,751549360,7490,7490,7490,7490,1
20230911,130300,751541870,7490,7490,7490,7490,0
20230911,130200,751541870,7490,7510,7510,7480,1758
20230911,130100,738359310,7510,7510,7510,7510,59
20230911,130000,737916220,7510,7510,7510,7510,40
20230911,125900,737615820,7500,7500,7510,7500,560
20230911,125800,733415420,7500,7510,7510,7500,2182
20230911,125700,717045290,7510,7510,7510,7510,176
20230911,125600,715723530,7510,7510,7510,7510,143
20230911,125500,714649600,7510,7510,7510,7510,200
20230911,125400,713147600,7500,7500,7500,7500,122
20230911,125300,712232600,7500,7510,7510,7500,132
20230911,125200,711242270,7510,7500,7510,7500,449
20230911,125100,707871980,7500,7500,7500,7500,28
20230911,125000,707661980,7500,7500,7500,7490,80
20230911,124900,707062130,7500,7510,7510,7500,106
20230911,124800,706267020,7510,7510,7510,7510,100
20230911,124700,705516020,7530,7530,7530,7530,0
20230911,124600,705516020,7530,7530,7530,7530,0
20230911,124500,705516020,7530,7530,7530,7530,32
20230911,124400,705275060,7510,7510,7510,7510,0
20230911,124300,705275060,7510,7510,7510,7510,0
20230911,124200,705275060,7510,7510,7510,7510,208
20230911,124100,703712980,7490,7490,7490,7490,0
20230911,124000,703712980,7490,7490,7490,7490,0
20230911,123900,703712980,7490,7490,7490,7490,0
20230911,123800,703712980,7490,7490,7490,7490,50
20230911,123700,703338480,7480,7480,7480,7480,0
20230911,123600,703338480,7480,7480,7480,7480,0
20230911,123500,703338480,7480,7480,7480,7480,20
20230911,123400,703188880,7480,7480,7480,7480,0
20230911,123300,703188880,7480,7480,7480,7480,0
20230911,123200,703188880,7480,7480,7480,7480,0
20230911,123100,703188880,7480,7490,7490,7480,230
20230911,123000,701467170,7490,7490,7490,7490,1
20230911,122900,701459680,7490,7490,7490,7490,20
20230911,122800,701309880,7490,7490,7490,7490,0
20230911,122700,701309880,7490,7490,7490,7490,0
20230911,122600,701309880,7490,7490,7490,7490,0
20230911,122500,701309880,7490,7490,7490,7490,530
20230911,122400,697340180,7490,7490,7490,7490,0
20230911,122300,697340180,7490,7490,7490,7490,390
20230911,122200,694419080,7490,7510,7510,7490,65
20230911,122100,693931280,7510,7520,7520,7510,20
20230911,122000,693781030,7520,7520,7520,7520,0
20230911,121900,693781030,7520,7520,7520,7520,2
20230911,121800,693765990,7520,7520,7520,7520,0
20230911,121700,693765990,7520,7520,7520,7520,0
20230911,121600,693765990,7520,7520,7520,7520,18
20230911,121500,693630630,7520,7520,7520,7520,75
20230911,121400,693066630,7520,7520,7520,7520,0
20230911,121300,693066630,7520,7520,7520,7520,0
20230911,121200,693066630,7520,7520,7520,7520,0
20230911,121100,693066630,7520,7520,7520,7520,0
20230911,121000,693066630,7520,7520,7520,7520,0
20230911,120900,693066630,7520,7530,7530,7520,158
20230911,120800,691877000,7530,7530,7530,7530,74
20230911,120700,691319780,7540,7540,7540,7540,3
20230911,120600,691297160,7530,7530,7530,7530,1124
20230911,120500,682833440,7530,7530,7530,7530,1
20230911,120400,682825910,7510,7510,7510,7510,10
20230911,120300,682750810,7510,7500,7510,7500,67
20230911,120200,682247790,7500,7500,7500,7500,62
20230911,120100,681782790,7510,7510,7510,7510,0
20230911,120000,681782790,7510,7510,7510,7510,0
20230911,115900,681782790,7510,7510,7510,7510,0
20230911,115800,681782790,7510,7510,7510,7510,62
20230911,115700,681317170,7510,7510,7510,7510,100
20230911,115600,680566170,7510,7510,7510,7510,3
20230911,115500,680543640,7500,7500,7500,7500,0
20230911,115400,680543640,7500,7500,7500,7500,870
20230911,115300,674018640,7500,7500,7500,7500,18
20230911,115200,673883640,7500,7500,7500,7500,1
20230911,115100,673876140,7500,7510,7510,7500,1200
20230911,115000,664871630,7500,7500,7500,7500,0
20230911,114900,664871630,7500,7500,7500,7500,0
20230911,114800,664871630,7500,7500,7500,7500,10
20230911,114700,664796630,7500,7530,7530,7500,701
20230911,114600,659536370,7530,7530,7530,7530,3
20230911,114500,659513780,7530,7530,7530,7530,8
20230911,114400,659453540,7540,7540,7540,7540,7
20230911,114300,659400760,7530,7530,7530,7530,229
20230911,114200,657676390,7530,7530,7530,7530,1
20230911,114100,657668860,7530,7530,7530,7530,39
20230911,114000,657375190,7550,7550,7550,7550,293
20230911,113900,655163040,7500,7540,7540,7500,1021
20230911,113800,647495540,7550,7550,7550,7550,1
20230911,113700,647487990,7560,7560,7560,7560,0
20230911,113600,647487990,7560,7560,7560,7560,1
20230911,113500,647480430,7580,7550,7580,7550,46
20230911,113400,647132530,7550,7550,7550,7550,247
20230911,113300,645267680,7540,7550,7550,7540,560
20230911,113200,641040690,7550,7550,7550,7550,0
20230911,113100,641040690,7550,7570,7570,7550,477
20230911,113000,637436950,7560,7560,7560,7560,0
20230911,112900,637436950,7560,7560,7560,7560,193
20230911,112800,635977870,7570,7580,7580,7570,661
20230911,112700,630970350,7590,7590,7590,7590,0
20230911,112600,630970350,7590,7590,7590,7590,94
20230911,112500,630256890,7590,7590,7590,7590,1055
20230911,112400,622249440,7590,7590,7590,7590,705
20230911,112300,616898490,7590,7590,7590,7580,31
20230911,112200,616663310,7600,7590,7600,7580,556
20230911,112100,612442980,7590,7590,7590,7590,246
20230911,112000,610575840,7590,7590,7590,7590,95
20230911,111900,609854790,7590,7590,7600,7590,3786
20230911,111800,581090110,7590,7590,7600,7590,711
20230911,111700,575693550,7590,7570,7590,7570,1825
20230911,111600,561847910,7560,7560,7560,7560,4761
20230911,111500,525854750,7560,7530,7560,7530,9689
20230911,111400,452841830,7530,7530,7530,7530,1
20230911,111300,452834300,7530,7530,7530,7530,2
20230911,111200,452819240,7530,7530,7530,7530,69
20230911,111100,452299670,7520,7520,7520,7520,4
20230911,111000,452269590,7510,7510,7510,7510,10
20230911,110900,452194490,7520,7520,7520,7520,0
20230911,110800,452194490,7520,7520,7520,7520,302
20230911,110700,449923450,7520,7520,7520,7520,200
20230911,110600,448419450,7520,7520,7520,7520,250
20230911,110500,446539450,7520,7520,7520,7520,0
20230911,110400,446539450,7520,7520,7520,7520,0
20230911,110300,446539450,7520,7520,7520,7520,510
20230911,110200,442704250,7530,7520,7530,7520,433
20230911,110100,439447940,7520,7500,7520,7500,1042
20230911,110000,431619620,7480,7480,7480,7480,113
20230911,105900,430774380,7500,7480,7500,7480,1409
20230911,105800,420214320,7480,7480,7480,7480,0
20230911,105700,420214320,7480,7480,7480,7480,215
20230911,105600,418606120,7450,7450,7450,7450,0
20230911,105500,418606120,7450,7450,7450,7450,0
20230911,105400,418606120,7450,7450,7450,7450,1
20230911,105300,418598670,7450,7450,7450,7450,0
20230911,105200,418598670,7450,7450,7450,7450,0
20230911,105100,418598670,7450,7450,7450,7450,1
20230911,105000,418591220,7490,7490,7490,7490,3
20230911,104900,418568750,7490,7490,7490,7490,1
20230911,104800,418561260,7450,7450,7450,7450,132
20230911,104700,417577860,7450,7450,7450,7450,0
20230911,104600,417577860,7450,7450,7450,7450,0
20230911,104500,417577860,7450,7440,7470,7440,2156
20230911,104400,401515890,7450,7450,7450,7450,0
20230911,104300,401515890,7450,7450,7450,7450,0
20230911,104200,401515890,7450,7450,7450,7450,400
20230911,104100,398535890,7450,7450,7450,7450,45
20230911,104000,398200640,7450,7440,7450,7440,254
20230911,103900,396308890,7440,7450,7450,7440,1030
20230911,103800,388643560,7450,7460,7460,7450,5
20230911,103700,388606270,7450,7450,7450,7450,1
20230911,103600,388598820,7450,7450,7450,7450,52
20230911,103500,388211420,7450,7450,7450,7450,0
20230911,103400,388211420,7450,7450,7450,7450,52
20230911,103300,387824020,7450,7450,7450,7450,145
20230911,103200,386743770,7460,7460,7460,7460,0
20230911,103100,386743770,7460,7450,7460,7450,35
20230911,103000,386482740,7450,7450,7450,7450,157
20230911,102900,385313090,7450,7450,7450,7450,0
20230911,102800,385313090,7450,7450,7450,7450,606
20230911,102700,380798390,7460,7460,7460,7460,0
20230911,102600,380798390,7460,7460,7460,7460,0
20230911,102500,380798390,7460,7460,7460,7460,20
20230911,102400,380649190,7440,7440,7440,7440,0
20230911,102300,380649190,7440,7440,7440,7440,0
20230911,102200,380649190,7440,7450,7450,7440,507
20230911,102100,376876010,7450,7450,7450,7450,100
20230911,102000,376131010,7450,7450,7450,7450,10
20230911,101900,376056510,7460,7470,7470,7460,117
20230911,101800,375182920,7460,7460,7460,7460,0
20230911,101700,375182920,7460,7460,7460,7460,9
20230911,101600,375115780,7460,7460,7460,7460,1
20230911,101500,375108320,7450,7450,7450,7450,31
20230911,101400,374877370,7440,7440,7440,7440,0
20230911,101300,374877370,7440,7470,7470,7440,11
20230911,101200,374795500,7440,7440,7440,7440,0
20230911,101100,374795500,7440,7450,7450,7440,484
20230911,101000,371194510,7450,7450,7450,7450,431
20230911,100900,367983560,7450,7450,7450,7450,59
20230911,100800,367544010,7450,7450,7450,7450,50
20230911,100700,367171510,7450,7450,7450,7450,191
20230911,100600,365748560,7450,7450,7450,7450,200
20230911,100500,364258560,7450,7450,7450,7450,9
20230911,100400,364191510,7450,7460,7460,7450,1000
20230911,100300,356736880,7460,7460,7460,7460,10
20230911,100200,356662280,7450,7450,7450,7450,0
20230911,100100,356662280,7450,7450,7450,7450,70
20230911,100000,356140780,7450,7450,7450,7450,0
20230911,095900,356140780,7450,7490,7490,7450,2346
20230911,095800,338627100,7460,7460,7480,7450,1274
20230911,095700,329123130,7460,7460,7460,7460,378
20230911,095600,326303250,7460,7460,7460,7460,639
20230911,095500,321536310,7460,7460,7460,7460,799
20230911,095400,315575770,7460,7460,7460,7460,9
20230911,095300,315508630,7480,7480,7480,7480,72
20230911,095200,314970070,7490,7490,7490,7490,0
20230911,095100,314970070,7490,7490,7490,7490,0
20230911,095000,314970070,7490,7470,7490,7470,98
20230911,094900,314237050,7470,7470,7470,7470,174
20230911,094800,312937270,7470,7470,7470,7470,0
20230911,094700,312937270,7470,7470,7470,7470,170
20230911,094600,311667370,7470,7470,7470,7470,62
20230911,094500,311204230,7470,7480,7480,7470,728
20230911,094400,305765270,7480,7480,7480,7480,200
20230911,094300,304269270,7470,7500,7500,7470,1521
20230911,094200,292887570,7500,7500,7500,7490,253
20230911,094100,290992080,7500,7500,7500,7500,712
20230911,094000,285652080,7500,7520,7520,7500,324
20230911,093900,283222060,7530,7530,7530,7530,0
20230911,093800,283222060,7530,7530,7530,7530,0
20230911,093700,283222060,7530,7530,7530,7530,0
20230911,093600,283222060,7530,7530,7530,7530,18
20230911,093500,283086520,7530,7540,7560,7530,781
20230911,093400,277204210,7560,7560,7560,7560,302
20230911,093300,274921090,7560,7530,7560,7530,4041
20230911,093200,244453830,7530,7530,7530,7530,10
20230911,093100,244378530,7540,7530,7540,7530,3943
20230911,093000,214652490,7500,7530,7530,7500,992
20230911,092900,207201850,7530,7530,7530,7530,1
20230911,092800,207194320,7520,7520,7520,7520,0
20230911,092700,207194320,7520,7520,7520,7520,118
20230911,092600,206306960,7520,7520,7520,7520,401
20230911,092500,203291440,7500,7500,7500,7500,1
20230911,092400,203283940,7500,7510,7510,7420,1145
20230911,092300,194759510,7500,7500,7500,7500,1320
20230911,092200,184859510,7500,7510,7510,7500,801
20230911,092100,178845260,7540,7540,7540,7540,24
20230911,092000,178664300,7540,7540,7540,7540,8
20230911,091900,178603980,7540,7510,7540,7500,159
20230911,091800,177409060,7510,7510,7510,7510,1649
20230911,091700,165025070,7520,7540,7540,7520,701
20230911,091600,159753150,7520,7530,7530,7520,1039
20230911,091500,151939570,7530,7530,7530,7520,470
20230911,091400,148403020,7560,7570,7570,7530,1222
20230911,091300,139172310,7530,7560,7570,7530,629
20230911,091200,134430950,7560,7560,7560,7560,411
20230911,091100,131323790,7560,7530,7560,7510,1268
20230911,091000,121754550,7520,7500,7520,7500,7732
20230911,090900,63672860,7500,7490,7500,7490,1232
20230911,090800,54433380,7490,7500,7520,7490,606
20230911,090700,49886290,7500,7500,7500,7500,206
20230911,090600,48341290,7500,7540,7540,7500,1128
20230911,090500,39868500,7540,7540,7540,7540,500
20230911,090400,36098500,7540,7560,7590,7540,2364
20230911,090300,18218350,7580,7590,7590,7580,466
20230911,090200,14682800,7580,7540,7580,7540,256
20230911,090100,12747730,7540,7540,7540,7540,454
20230911,090000,9324570,7540,7500,7550,7500,1241
Reference in New Issue Copy Permalink