ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089030/min/candle-20230926.csv

648 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
20230926,194500,1030653440,6690,6690,6690,6690,1559
20230926,194400,1030653440,6690,6690,6690,6690,0
20230926,194300,1030653440,6690,6690,6690,6690,0
20230926,194200,1030653440,6690,6690,6690,6690,0
20230926,194100,1030653440,6690,6690,6690,6690,0
20230926,194000,1030653440,6690,6690,6690,6690,0
20230926,193900,1030653440,6690,6690,6690,6690,0
20230926,193800,1030653440,6690,6690,6690,6690,0
20230926,193700,1030653440,6690,6690,6690,6690,0
20230926,193600,1030653440,6690,6690,6690,6690,0
20230926,193500,1030653440,6690,6690,6690,6690,0
20230926,193400,1030653440,6690,6690,6690,6690,0
20230926,193300,1030653440,6690,6690,6690,6690,0
20230926,193200,1030653440,6690,6690,6690,6690,0
20230926,193100,1030653440,6690,6690,6690,6690,0
20230926,193000,1030653440,6690,6690,6690,6690,0
20230926,192900,1030653440,6690,6690,6690,6690,0
20230926,192800,1030653440,6690,6690,6690,6690,0
20230926,192700,1030653440,6690,6690,6690,6690,0
20230926,192600,1030653440,6690,6690,6690,6690,0
20230926,192500,1030653440,6690,6690,6690,6690,0
20230926,192400,1030653440,6690,6690,6690,6690,0
20230926,192300,1030653440,6690,6690,6690,6690,0
20230926,192200,1030653440,6690,6690,6690,6690,0
20230926,192100,1030653440,6690,6690,6690,6690,0
20230926,192000,1030653440,6690,6690,6690,6690,0
20230926,191900,1030653440,6690,6690,6690,6690,0
20230926,191800,1030653440,6690,6690,6690,6690,0
20230926,191700,1030653440,6690,6690,6690,6690,0
20230926,191600,1030653440,6690,6690,6690,6690,0
20230926,191500,1030653440,6690,6690,6690,6690,1559
20230926,191400,1030653440,6690,6690,6690,6690,0
20230926,191300,1030653440,6690,6690,6690,6690,0
20230926,191200,1030653440,6690,6690,6690,6690,0
20230926,191100,1030653440,6690,6690,6690,6690,0
20230926,191000,1030653440,6690,6690,6690,6690,0
20230926,190900,1030653440,6690,6690,6690,6690,0
20230926,190800,1030653440,6690,6690,6690,6690,0
20230926,190700,1030653440,6690,6690,6690,6690,0
20230926,190600,1030653440,6690,6690,6690,6690,0
20230926,190500,1030653440,6690,6690,6690,6690,0
20230926,190400,1030653440,6690,6690,6690,6690,0
20230926,190300,1030653440,6690,6690,6690,6690,0
20230926,190200,1030653440,6690,6690,6690,6690,0
20230926,190100,1030653440,6690,6690,6690,6690,0
20230926,190000,1030653440,6690,6690,6690,6690,0
20230926,185900,1030653440,6690,6690,6690,6690,0
20230926,185800,1030653440,6690,6690,6690,6690,0
20230926,185700,1030653440,6690,6690,6690,6690,0
20230926,185600,1030653440,6690,6690,6690,6690,0
20230926,185500,1030653440,6690,6690,6690,6690,0
20230926,185400,1030653440,6690,6690,6690,6690,0
20230926,185300,1030653440,6690,6690,6690,6690,0
20230926,185200,1030653440,6690,6690,6690,6690,0
20230926,185100,1030653440,6690,6690,6690,6690,0
20230926,185000,1030653440,6690,6690,6690,6690,0
20230926,184900,1030653440,6690,6690,6690,6690,0
20230926,184800,1030653440,6690,6690,6690,6690,0
20230926,184700,1030653440,6690,6690,6690,6690,0
20230926,184600,1030653440,6690,6690,6690,6690,0
20230926,184500,1030653440,6690,6690,6690,6690,1559
20230926,184400,1030653440,6690,6690,6690,6690,0
20230926,184300,1030653440,6690,6690,6690,6690,0
20230926,184200,1030653440,6690,6690,6690,6690,0
20230926,184100,1030653440,6690,6690,6690,6690,0
20230926,184000,1030653440,6690,6690,6690,6690,0
20230926,183900,1030653440,6690,6690,6690,6690,0
20230926,183800,1030653440,6690,6690,6690,6690,0
20230926,183700,1030653440,6690,6690,6690,6690,0
20230926,183600,1030653440,6690,6690,6690,6690,0
20230926,183500,1030653440,6690,6690,6690,6690,0
20230926,183400,1030653440,6690,6690,6690,6690,0
20230926,183300,1030653440,6690,6690,6690,6690,0
20230926,183200,1030653440,6690,6690,6690,6690,0
20230926,183100,1030653440,6690,6690,6690,6690,0
20230926,183000,1030653440,6690,6690,6690,6690,0
20230926,182900,1030653440,6690,6690,6690,6690,0
20230926,182800,1030653440,6690,6690,6690,6690,0
20230926,182700,1030653440,6690,6690,6690,6690,0
20230926,182600,1030653440,6690,6690,6690,6690,0
20230926,182500,1030653440,6690,6690,6690,6690,0
20230926,182400,1030653440,6690,6690,6690,6690,0
20230926,182300,1030653440,6690,6690,6690,6690,0
20230926,182200,1030653440,6690,6690,6690,6690,0
20230926,182100,1030653440,6690,6690,6690,6690,0
20230926,182000,1030653440,6690,6690,6690,6690,0
20230926,181900,1030653440,6690,6690,6690,6690,0
20230926,181800,1030653440,6690,6690,6690,6690,0
20230926,181700,1030653440,6690,6690,6690,6690,0
20230926,181600,1030653440,6690,6690,6690,6690,0
20230926,181500,1030653440,6690,6690,6690,6690,1559
20230926,181400,1030653440,6690,6690,6690,6690,0
20230926,181300,1030653440,6690,6690,6690,6690,0
20230926,181200,1030653440,6690,6690,6690,6690,0
20230926,181100,1030653440,6690,6690,6690,6690,0
20230926,181000,1030653440,6690,6690,6690,6690,0
20230926,180900,1030653440,6690,6690,6690,6690,0
20230926,180800,1030653440,6690,6690,6690,6690,0
20230926,180700,1030653440,6690,6690,6690,6690,0
20230926,180600,1030653440,6690,6690,6690,6690,0
20230926,180500,1030653440,6690,6690,6690,6690,0
20230926,180400,1030653440,6690,6690,6690,6690,0
20230926,180300,1030653440,6690,6690,6690,6690,0
20230926,180200,1030653440,6690,6690,6690,6690,0
20230926,180100,1030653440,6690,6690,6690,6690,0
20230926,180000,1030653440,6690,6690,6690,6690,0
20230926,175900,1030653440,6690,6690,6690,6690,0
20230926,175800,1030653440,6690,6690,6690,6690,0
20230926,175700,1030653440,6690,6690,6690,6690,0
20230926,175600,1030653440,6690,6690,6690,6690,0
20230926,175500,1030653440,6690,6690,6690,6690,0
20230926,175400,1030653440,6690,6690,6690,6690,0
20230926,175300,1030653440,6690,6690,6690,6690,0
20230926,175200,1030653440,6690,6690,6690,6690,0
20230926,175100,1030653440,6690,6690,6690,6690,0
20230926,175000,1030653440,6690,6690,6690,6690,0
20230926,174900,1030653440,6690,6690,6690,6690,0
20230926,174800,1030653440,6690,6690,6690,6690,0
20230926,174700,1030653440,6690,6690,6690,6690,0
20230926,174600,1030653440,6690,6690,6690,6690,0
20230926,174500,1030653440,6690,6690,6690,6690,1559
20230926,174400,1030653440,6690,6690,6690,6690,0
20230926,174300,1030653440,6690,6690,6690,6690,0
20230926,174200,1030653440,6690,6690,6690,6690,0
20230926,174100,1030653440,6690,6690,6690,6690,0
20230926,174000,1030653440,6690,6690,6690,6690,0
20230926,173900,1030653440,6690,6690,6690,6690,0
20230926,173800,1030653440,6690,6690,6690,6690,0
20230926,173700,1030653440,6690,6690,6690,6690,0
20230926,173600,1030653440,6690,6690,6690,6690,0
20230926,173500,1030653440,6690,6690,6690,6690,0
20230926,173400,1030653440,6690,6690,6690,6690,0
20230926,173300,1030653440,6690,6690,6690,6690,0
20230926,173200,1030653440,6690,6690,6690,6690,0
20230926,173100,1030653440,6690,6690,6690,6690,0
20230926,173000,1030653440,6690,6690,6690,6690,0
20230926,172900,1030653440,6690,6690,6690,6690,0
20230926,172800,1030653440,6690,6690,6690,6690,0
20230926,172700,1030653440,6690,6690,6690,6690,0
20230926,172600,1030653440,6690,6690,6690,6690,0
20230926,172500,1030653440,6690,6690,6690,6690,0
20230926,172400,1030653440,6690,6690,6690,6690,0
20230926,172300,1030653440,6690,6690,6690,6690,0
20230926,172200,1030653440,6690,6690,6690,6690,0
20230926,172100,1030653440,6690,6690,6690,6690,0
20230926,172000,1030653440,6690,6690,6690,6690,0
20230926,171900,1030653440,6690,6690,6690,6690,0
20230926,171800,1030653440,6690,6690,6690,6690,0
20230926,171700,1030653440,6690,6690,6690,6690,0
20230926,171600,1030653440,6690,6690,6690,6690,0
20230926,171500,1030653440,6690,6690,6690,6690,1559
20230926,171400,1030653440,6690,6690,6690,6690,0
20230926,171300,1030653440,6690,6690,6690,6690,0
20230926,171200,1030653440,6690,6690,6690,6690,0
20230926,171100,1030653440,6690,6690,6690,6690,0
20230926,171000,1030653440,6690,6690,6690,6690,0
20230926,170900,1030653440,6690,6690,6690,6690,0
20230926,170800,1030653440,6690,6690,6690,6690,0
20230926,170700,1030653440,6690,6690,6690,6690,0
20230926,170600,1030653440,6690,6690,6690,6690,0
20230926,170500,1030653440,6690,6690,6690,6690,0
20230926,170400,1030653440,6690,6690,6690,6690,0
20230926,170300,1030653440,6690,6690,6690,6690,0
20230926,170200,1030653440,6690,6690,6690,6690,0
20230926,170100,1030653440,6690,6690,6690,6690,0
20230926,170000,1030653440,6690,6690,6690,6690,0
20230926,165900,1030653440,6690,6690,6690,6690,0
20230926,165800,1030653440,6690,6690,6690,6690,0
20230926,165700,1030653440,6690,6690,6690,6690,0
20230926,165600,1030653440,6690,6690,6690,6690,0
20230926,165500,1030653440,6690,6690,6690,6690,0
20230926,165400,1030653440,6690,6690,6690,6690,0
20230926,165300,1030653440,6690,6690,6690,6690,0
20230926,165200,1030653440,6690,6690,6690,6690,0
20230926,165100,1030653440,6690,6690,6690,6690,0
20230926,165000,1030653440,6690,6690,6690,6690,0
20230926,164900,1030653440,6690,6690,6690,6690,0
20230926,164800,1030653440,6690,6690,6690,6690,0
20230926,164700,1030653440,6690,6690,6690,6690,0
20230926,164600,1030653440,6690,6690,6690,6690,0
20230926,164500,1030653440,6690,6690,6690,6690,1559
20230926,164400,1030653440,6690,6690,6690,6690,0
20230926,164300,1030653440,6690,6690,6690,6690,0
20230926,164200,1030653440,6690,6690,6690,6690,0
20230926,164100,1030653440,6690,6690,6690,6690,0
20230926,164000,1030653440,6690,6690,6690,6690,0
20230926,163900,1030653440,6690,6690,6690,6690,0
20230926,163800,1030653440,6690,6690,6690,6690,0
20230926,163700,1030653440,6690,6690,6690,6690,0
20230926,163600,1030653440,6690,6690,6690,6690,0
20230926,163500,1030653440,6690,6690,6690,6690,0
20230926,163400,1030653440,6690,6690,6690,6690,0
20230926,163300,1030653440,6690,6690,6690,6690,0
20230926,163200,1030653440,6690,6690,6690,6690,0
20230926,163100,1030653440,6690,6690,6690,6690,0
20230926,163000,1030653440,6690,6690,6690,6690,0
20230926,162900,1030653440,6690,6690,6690,6690,0
20230926,162800,1030653440,6690,6690,6690,6690,0
20230926,162700,1030653440,6690,6690,6690,6690,0
20230926,162600,1030653440,6690,6690,6690,6690,0
20230926,162500,1030653440,6690,6690,6690,6690,0
20230926,162400,1030653440,6690,6690,6690,6690,0
20230926,162300,1030653440,6690,6690,6690,6690,0
20230926,162200,1030653440,6690,6690,6690,6690,0
20230926,162100,1030653440,6690,6690,6690,6690,0
20230926,162000,1030653440,6690,6690,6690,6690,0
20230926,161900,1030653440,6690,6690,6690,6690,0
20230926,161800,1030653440,6690,6690,6690,6690,0
20230926,161700,1030653440,6690,6690,6690,6690,0
20230926,161600,1030653440,6690,6690,6690,6690,0
20230926,161500,1030653440,6690,6690,6690,6690,1559
20230926,161400,1030653440,6690,6690,6690,6690,0
20230926,161300,1030653440,6690,6690,6690,6690,0
20230926,161200,1030653440,6690,6690,6690,6690,0
20230926,161100,1030653440,6690,6690,6690,6690,0
20230926,161000,1030653440,6690,6690,6690,6690,0
20230926,160900,1030653440,6690,6690,6690,6690,0
20230926,160800,1030653440,6690,6690,6690,6690,0
20230926,160700,1030653440,6690,6690,6690,6690,0
20230926,160600,1030653440,6690,6690,6690,6690,0
20230926,160500,1030653440,6690,6690,6690,6690,0
20230926,160400,1030653440,6690,6690,6690,6690,0
20230926,160300,1030653440,6690,6690,6690,6690,0
20230926,160200,1030653440,6690,6690,6690,6690,0
20230926,160100,1030653440,6690,6690,6690,6690,0
20230926,160000,1030653440,6690,6690,6690,6690,0
20230926,155900,1030653440,6690,6690,6690,6690,0
20230926,155800,1030653440,6690,6690,6690,6690,0
20230926,155700,1030653440,6690,6690,6690,6690,0
20230926,155600,1030653440,6690,6690,6690,6690,0
20230926,155500,1030653440,6690,6690,6690,6690,0
20230926,155400,1030653440,6690,6690,6690,6690,0
20230926,155300,1030653440,6690,6690,6690,6690,0
20230926,155200,1030653440,6690,6690,6690,6690,0
20230926,155100,1030653440,6690,6690,6690,6690,0
20230926,155000,1030653440,6690,6690,6690,6690,0
20230926,154900,1030653440,6690,6690,6690,6690,0
20230926,154800,1030653440,6690,6690,6690,6690,0
20230926,154700,1030653440,6690,6690,6690,6690,0
20230926,154600,1030653440,6690,6690,6690,6690,0
20230926,154500,1030653440,6690,6690,6690,6690,1559
20230926,154400,1030653440,6690,6690,6690,6690,0
20230926,154300,1030653440,6690,6690,6690,6690,0
20230926,154200,1030653440,6690,6690,6690,6690,0
20230926,154100,1030653440,6690,6690,6690,6690,0
20230926,154000,1030653440,6690,6690,6690,6690,0
20230926,153900,1030653440,6690,6690,6690,6690,0
20230926,153800,1030653440,6690,6690,6690,6690,0
20230926,153700,1030653440,6690,6690,6690,6690,0
20230926,153600,1030653440,6690,6690,6690,6690,0
20230926,153500,1030653440,6690,6690,6690,6690,0
20230926,153400,1030653440,6690,6690,6690,6690,0
20230926,153300,1030653440,6690,6690,6690,6690,0
20230926,153200,1030653440,6690,6690,6690,6690,0
20230926,153100,1030653440,6690,6690,6690,6690,0
20230926,153000,1030653440,6690,6690,6690,6690,1559
20230926,152900,1020223730,6730,6730,6730,6730,0
20230926,152800,1020223730,6730,6730,6730,6730,0
20230926,152700,1020223730,6730,6730,6730,6730,0
20230926,152600,1020223730,6730,6730,6730,6730,0
20230926,152500,1020223730,6730,6730,6730,6730,0
20230926,152400,1020223730,6730,6730,6730,6730,0
20230926,152300,1020223730,6730,6730,6730,6730,0
20230926,152200,1020223730,6730,6730,6730,6730,0
20230926,152100,1020223730,6730,6730,6730,6730,0
20230926,152000,1020223730,6730,6730,6730,6730,0
20230926,151900,1020223730,6730,6740,6740,6720,30
20230926,151800,1020021840,6700,6700,6700,6700,0
20230926,151700,1020021840,6700,6710,6740,6700,941
20230926,151600,1013712230,6700,6700,6700,6700,134
20230926,151500,1012814430,6710,6700,6710,6700,576
20230926,151400,1008952880,6710,6720,6730,6700,1717
20230926,151300,997427840,6710,6710,6710,6710,5
20230926,151200,997394290,6720,6720,6730,6720,300
20230926,151100,995375400,6730,6720,6730,6720,262
20230926,151000,993612480,6720,6710,6720,6710,142
20230926,150900,992658290,6710,6710,6710,6710,35
20230926,150800,992423440,6730,6720,6730,6710,628
20230926,150700,988204130,6730,6720,6730,6720,431
20230926,150600,985305530,6720,6730,6730,6720,115
20230926,150500,984531970,6730,6730,6730,6720,293
20230926,150400,982560410,6730,6740,6740,6730,288
20230926,150300,980619890,6740,6730,6740,6730,81
20230926,150200,980074560,6730,6730,6730,6730,12
20230926,150100,979993800,6730,6730,6730,6720,383
20230926,150000,977416230,6730,6730,6740,6730,277
20230926,145900,975551820,6720,6730,6730,6720,85
20230926,145800,974980230,6740,6720,6740,6720,478
20230926,145700,971763490,6730,6740,6740,6730,419
20230926,145600,968940820,6740,6750,6750,6740,576
20230926,145500,965056270,6740,6740,6740,6740,396
20230926,145400,962387230,6740,6740,6740,6730,277
20230926,145300,960520630,6730,6730,6740,6730,316
20230926,145200,958391650,6730,6730,6730,6730,5
20230926,145100,958358000,6730,6730,6740,6720,83
20230926,145000,957799720,6740,6730,6740,6730,266
20230926,144900,956007220,6730,6740,6740,6730,232
20230926,144800,954443550,6730,6730,6740,6730,91
20230926,144700,953831110,6730,6730,6730,6720,145
20230926,144600,952855430,6730,6730,6740,6720,507
20230926,144500,949441440,6730,6740,6740,6730,111
20230926,144400,948694390,6740,6730,6740,6730,231
20230926,144300,947137480,6730,6730,6740,6730,135
20230926,144200,946228900,6730,6740,6740,6720,296
20230926,144100,944234900,6720,6740,6740,6720,344
20230926,144000,941922100,6730,6730,6730,6720,491
20230926,143900,938618200,6730,6730,6740,6730,286
20230926,143800,936691110,6740,6740,6740,6730,56
20230926,143700,936314000,6740,6730,6740,6730,298
20230926,143600,934306170,6740,6720,6740,6720,167
20230926,143500,933183050,6730,6730,6730,6730,318
20230926,143400,931042910,6720,6720,6730,6720,173
20230926,143300,929880330,6730,6730,6730,6730,414
20230926,143200,927094110,6730,6740,6740,6730,305
20230926,143100,925038990,6730,6740,6740,6730,94
20230926,143000,924406350,6730,6730,6730,6710,314
20230926,142900,922295840,6730,6720,6730,6720,78
20230926,142800,921771670,6710,6720,6720,6710,331
20230926,142700,919548360,6710,6720,6730,6710,212
20230926,142600,918123720,6730,6740,6740,6730,323
20230926,142500,915947610,6730,6730,6740,6730,171
20230926,142400,914796760,6730,6730,6730,6730,23
20230926,142300,914641970,6730,6740,6740,6720,453
20230926,142200,911590990,6730,6720,6730,6720,41
20230926,142100,911315390,6730,6710,6730,6710,142
20230926,142000,910362270,6720,6710,6720,6710,6
20230926,141900,910321980,6730,6730,6740,6730,457
20230926,141800,907244080,6740,6730,6740,6730,10
20230926,141700,907176750,6730,6740,6740,6730,88
20230926,141600,906584490,6730,6740,6740,6730,265
20230926,141500,904798730,6740,6740,6740,6740,230
20230926,141400,903248530,6740,6730,6740,6730,102
20230926,141300,902562060,6730,6740,6740,6720,40
20230926,141200,902292660,6740,6740,6740,6740,224
20230926,141100,900782900,6730,6730,6750,6730,530
20230926,141000,897212710,6730,6730,6740,6730,160
20230926,140900,896135890,6730,6740,6740,6720,176
20230926,140800,894951400,6730,6730,6740,6730,268
20230926,140700,893145470,6730,6730,6730,6730,90
20230926,140600,892539770,6730,6740,6740,6720,6
20230926,140500,892499400,6740,6730,6740,6730,399
20230926,140400,889811820,6740,6740,6740,6730,382
20230926,140300,887238120,6740,6740,6750,6740,157
20230926,140200,886179920,6740,6730,6740,6730,94
20230926,140100,885546810,6740,6740,6740,6730,265
20230926,140000,883761050,6740,6740,6740,6740,250
20230926,135900,882076050,6730,6730,6730,6730,36
20230926,135800,881833770,6740,6730,6740,6730,148
20230926,135700,880837720,6750,6740,6750,6730,376
20230926,135600,878304890,6730,6730,6740,6730,42
20230926,135500,878022210,6730,6720,6730,6720,126
20230926,135400,877174330,6720,6720,6720,6720,135
20230926,135300,876267130,6710,6710,6710,6710,74
20230926,135200,875770590,6700,6720,6720,6700,130
20230926,135100,874897460,6720,6740,6740,6720,655
20230926,135000,870485710,6740,6750,6750,6740,250
20230926,134900,868798410,6760,6750,6760,6750,181
20230926,134800,867576630,6750,6760,6760,6740,56
20230926,134700,867198620,6760,6730,6760,6730,210
20230926,134600,865782100,6760,6720,6760,6720,772
20230926,134500,860573800,6720,6740,6740,6720,23
20230926,134400,860419220,6740,6730,6740,6730,229
20230926,134300,858878040,6730,6730,6730,6720,234
20230926,134200,857303250,6740,6740,6740,6740,2
20230926,134100,857289770,6730,6710,6730,6710,344
20230926,134000,854975090,6720,6720,6720,6710,268
20230926,133900,853174500,6710,6730,6730,6710,371
20230926,133800,850680320,6730,6730,6730,6730,2
20230926,133700,850666860,6730,6710,6730,6710,232
20230926,133600,849107840,6730,6720,6730,6720,231
20230926,133500,847555490,6720,6720,6730,6720,239
20230926,133400,845949300,6720,6720,6720,6720,2
20230926,133300,845935860,6720,6730,6730,6720,359
20230926,133200,843521070,6720,6720,6730,6720,112
20230926,133100,842768410,6710,6740,6740,6710,241
20230926,133000,841148870,6720,6720,6720,6720,3
20230926,132900,841128710,6720,6710,6720,6710,69
20230926,132800,840665700,6710,6700,6710,6700,308
20230926,132700,838599360,6690,6700,6700,6690,96
20230926,132600,837956180,6690,6690,6690,6690,155
20230926,132500,836919230,6690,6700,6700,6690,1068
20230926,132400,829774300,6690,6680,6690,6680,1022
20230926,132300,822939510,6690,6660,6690,6650,2265
20230926,132200,807865140,6690,6670,6690,6670,673
20230926,132100,803367630,6650,6700,6700,6650,2254
20230926,132000,788324680,6700,6710,6710,6700,898
20230926,131900,782305910,6710,6700,6710,6700,16
20230926,131800,782198590,6700,6720,6720,6700,609
20230926,131700,778112770,6730,6750,6750,6700,2514
20230926,131600,761212580,6750,6740,6750,6740,229
20230926,131500,759666850,6740,6740,6740,6740,158
20230926,131400,758601930,6730,6750,6750,6720,357
20230926,131300,756194720,6730,6750,6750,6730,1171
20230926,131200,748313710,6740,6740,6740,6730,361
20230926,131100,745881590,6730,6730,6730,6730,543
20230926,131000,742227200,6720,6720,6720,6720,1
20230926,130900,742220480,6720,6710,6730,6710,252
20230926,130800,740527250,6710,6720,6720,6710,231
20230926,130700,738974950,6710,6710,6710,6710,24
20230926,130600,738813910,6710,6710,6710,6710,8
20230926,130500,738760230,6710,6730,6730,6700,1482
20230926,130400,728815020,6730,6730,6730,6730,12
20230926,130300,728734260,6720,6740,6740,6720,511
20230926,130200,725295080,6740,6720,6740,6720,136
20230926,130100,724378860,6730,6720,6730,6720,486
20230926,130000,721110660,6720,6720,6720,6710,543
20230926,125900,717461720,6710,6710,6710,6710,200
20230926,125800,716119720,6710,6700,6710,6700,29
20230926,125700,715925140,6700,6710,6710,6700,690
20230926,125600,711295510,6710,6710,6710,6710,2
20230926,125500,711282090,6700,6700,6700,6700,229
20230926,125400,709747790,6690,6690,6690,6690,12
20230926,125300,709667510,6690,6700,6700,6690,253
20230926,125200,707972660,6680,6680,6690,6680,313
20230926,125100,705879280,6680,6690,6690,6680,528
20230926,125000,702346970,6690,6690,6690,6690,229
20230926,124900,700814960,6680,6680,6680,6680,1
20230926,124800,700808280,6690,6680,6690,6680,236
20230926,124700,699229510,6700,6700,6700,6700,228
20230926,124600,697701910,6680,6660,6700,6660,434
20230926,124500,694799360,6670,6670,6670,6670,183
20230926,124400,693578750,6670,6660,6670,6650,284
20230926,124300,691684620,6660,6660,6660,6660,359
20230926,124200,689293680,6650,6650,6660,6650,16
20230926,124100,689187260,6650,6650,6650,6650,539
20230926,124000,685602910,6650,6650,6660,6650,243
20230926,123900,683984680,6640,6640,6650,6640,244
20230926,123800,682362240,6640,6640,6640,6640,0
20230926,123700,682362240,6640,6640,6640,6640,73
20230926,123600,681877520,6630,6630,6630,6630,147
20230926,123500,680902910,6630,6630,6630,6630,52
20230926,123400,680558150,6630,6630,6630,6630,278
20230926,123300,678715010,6650,6620,6650,6610,1349
20230926,123200,669793610,6610,6620,6620,6610,384
20230926,123100,667253080,6620,6620,6620,6620,628
20230926,123000,663095720,6630,6620,6630,6620,297
20230926,122900,661129300,6610,6620,6630,6610,20
20230926,122800,660997040,6620,6620,6620,6620,12
20230926,122700,660917600,6620,6620,6620,6620,49
20230926,122600,660593220,6610,6620,6620,6610,222
20230926,122500,659124080,6630,6620,6630,6620,11
20230926,122400,659051160,6630,6630,6630,6630,6
20230926,122300,659011380,6620,6620,6620,6620,5
20230926,122200,658978280,6620,6620,6620,6620,0
20230926,122100,658978280,6620,6610,6620,6610,158
20230926,122000,657932330,6620,6620,6620,6620,350
20230926,121900,655615330,6630,6630,6630,6630,2
20230926,121800,655602070,6620,6620,6620,6620,0
20230926,121700,655602070,6620,6610,6620,6610,22
20230926,121600,655456470,6620,6620,6620,6620,101
20230926,121500,654787850,6610,6610,6610,6610,118
20230926,121400,654007870,6620,6610,6620,6610,692
20230926,121300,649433730,6620,6620,6620,6610,26
20230926,121200,649261620,6620,6620,6620,6620,3
20230926,121100,649241760,6620,6620,6620,6610,26
20230926,121000,649069740,6610,6620,6620,6610,3203
20230926,120900,627895880,6620,6620,6620,6620,1812
20230926,120800,615900440,6620,6620,6630,6620,318
20230926,120700,613795150,6620,6650,6650,6620,1144
20230926,120600,606200020,6680,6640,6680,6640,289
20230926,120500,604271250,6640,6630,6640,6630,5
20230926,120400,604238090,6640,6640,6640,6640,0
20230926,120300,604238090,6640,6640,6640,6640,2
20230926,120200,604224810,6630,6630,6630,6630,3
20230926,120100,604204920,6630,6630,6630,6630,389
20230926,120000,601625850,6620,6620,6620,6620,100
20230926,115900,600963850,6630,6630,6630,6630,0
20230926,115800,600963850,6630,6620,6630,6620,401
20230926,115700,598305390,6620,6620,6620,6620,0
20230926,115600,598305390,6620,6620,6620,6620,1
20230926,115500,598298770,6620,6630,6630,6620,14
20230926,115400,598205990,6620,6620,6620,6620,0
20230926,115300,598205990,6620,6640,6640,6620,1651
20230926,115200,587271540,6630,6630,6630,6630,4
20230926,115100,587245020,6640,6640,6640,6640,83
20230926,115000,586693900,6640,6640,6640,6640,1
20230926,114900,586687260,6630,6630,6630,6630,68
20230926,114800,586236420,6630,6630,6630,6630,192
20230926,114700,584963460,6630,6630,6630,6630,100
20230926,114600,584300460,6630,6640,6640,6630,20
20230926,114500,584167710,6630,6630,6630,6630,1
20230926,114400,584161080,6630,6630,6630,6630,0
20230926,114300,584161080,6630,6640,6640,6630,184
20230926,114200,582940860,6640,6640,6640,6640,12
20230926,114100,582861180,6630,6620,6640,6620,14
20230926,114000,582768350,6620,6620,6620,6620,3
20230926,113900,582748490,6640,6630,6640,6620,84
20230926,113800,582191360,6630,6630,6630,6630,1
20230926,113700,582184730,6630,6630,6630,6630,9
20230926,113600,582125060,6640,6640,6640,6640,1
20230926,113500,582118420,6630,6630,6630,6630,1
20230926,113400,582111790,6630,6620,6630,6620,1063
20230926,113300,575064130,6630,6630,6630,6630,781
20230926,113200,569886100,6630,6640,6640,6630,77
20230926,113100,569375450,6640,6640,6640,6630,547
20230926,113000,565743380,6650,6640,6650,6640,64
20230926,112900,565318120,6640,6640,6640,6640,975
20230926,112800,558844120,6640,6630,6640,6630,51
20230926,112700,558505510,6630,6630,6640,6630,154
20230926,112600,557484460,6630,6630,6630,6630,1
20230926,112500,557477830,6630,6630,6630,6630,3
20230926,112400,557457940,6630,6630,6630,6630,2
20230926,112300,557444680,6630,6630,6630,6630,0
20230926,112200,557444680,6630,6630,6630,6630,25
20230926,112100,557278930,6630,6630,6630,6630,3
20230926,112000,557259040,6630,6630,6630,6630,2
20230926,111900,557245780,6630,6630,6630,6630,0
20230926,111800,557245780,6630,6640,6640,6630,126
20230926,111700,556409160,6630,6630,6630,6630,10
20230926,111600,556342860,6630,6620,6630,6620,7
20230926,111500,556296460,6620,6630,6630,6620,8
20230926,111400,556243460,6620,6620,6630,6620,869
20230926,111300,550482510,6630,6640,6640,6620,536
20230926,111200,546927770,6640,6640,6640,6640,103
20230926,111100,546243850,6650,6640,6650,6640,30
20230926,111000,546044500,6640,6640,6640,6640,1
20230926,110900,546037860,6640,6640,6640,6640,3
20230926,110800,546017940,6640,6650,6650,6640,3
20230926,110700,545998000,6650,6640,6650,6640,34
20230926,110600,545772230,6640,6640,6650,6640,294
20230926,110500,543818970,6650,6660,6660,6650,173
20230926,110400,542667210,6670,6670,6670,6670,31
20230926,110300,542460440,6680,6690,6690,6670,12
20230926,110200,542380290,6690,6690,6690,6690,1
20230926,110100,542373600,6650,6660,6660,6650,3398
20230926,110000,519776650,6660,6660,6660,6610,9029
20230926,105900,459881880,6650,6660,6660,6650,182
20230926,105800,458670080,6660,6670,6670,6660,126
20230926,105700,457830900,6670,6660,6670,6650,1064
20230926,105600,450744670,6670,6670,6670,6670,0
20230926,105500,450744670,6670,6690,6690,6670,3169
20230926,105400,429597260,6690,6690,6690,6690,4
20230926,105300,429570500,6690,6690,6700,6690,3299
20230926,105200,407497270,6690,6690,6690,6690,82
20230926,105100,406948690,6680,6690,6690,6680,56
20230926,105000,406574590,6690,6700,6700,6690,853
20230926,104900,400860730,6720,6720,6720,6710,39
20230926,104800,400598880,6710,6710,6710,6710,24
20230926,104700,400437840,6700,6710,6710,6700,5
20230926,104600,400404300,6700,6700,6700,6700,11
20230926,104500,400330600,6700,6700,6700,6700,246
20230926,104400,398682400,6700,6710,6710,6700,32
20230926,104300,398467950,6710,6720,6730,6700,721
20230926,104200,393631460,6730,6730,6730,6720,69
20230926,104100,393167120,6730,6730,6730,6730,39
20230926,104000,392904650,6730,6720,6730,6720,2
20230926,103900,392891200,6730,6730,6730,6730,3
20230926,103800,392871010,6720,6730,6730,6720,15
20230926,103700,392770100,6730,6730,6730,6720,52
20230926,103600,392420150,6720,6720,6720,6720,2
20230926,103500,392406710,6720,6730,6730,6720,14
20230926,103400,392312520,6730,6730,6740,6730,25
20230926,103300,392144220,6740,6730,6740,6720,104
20230926,103200,391443910,6720,6720,6720,6720,46
20230926,103100,391134790,6730,6730,6730,6730,0
20230926,103000,391134790,6730,6730,6730,6730,6
20230926,102900,391094410,6730,6730,6730,6730,1
20230926,102800,391087680,6730,6730,6730,6730,1
20230926,102700,391080950,6730,6730,6730,6730,0
20230926,102600,391080950,6730,6730,6730,6730,3
20230926,102500,391060760,6730,6720,6730,6720,76
20230926,102400,390550030,6710,6720,6720,6710,280
20230926,102300,388671180,6720,6730,6730,6720,5
20230926,102200,388637570,6720,6720,6720,6720,191
20230926,102100,387354050,6710,6720,6720,6710,37
20230926,102000,387105770,6720,6720,6720,6720,12
20230926,101900,387025130,6720,6720,6720,6720,2
20230926,101800,387011690,6730,6730,6730,6730,0
20230926,101700,387011690,6730,6720,6730,6710,133
20230926,101600,386119230,6740,6740,6740,6740,8
20230926,101500,386065310,6740,6730,6740,6730,2
20230926,101400,386051840,6730,6730,6730,6730,100
20230926,101300,385378840,6710,6710,6710,6700,601
20230926,101200,381346140,6710,6730,6740,6700,4043
20230926,101100,354188680,6740,6750,6750,6740,493
20230926,101000,350865480,6750,6750,6750,6750,100
20230926,100900,350190480,6770,6770,6770,6770,7
20230926,100800,350143090,6760,6760,6760,6760,192
20230926,100700,348845170,6770,6770,6770,6770,1
20230926,100600,348838400,6770,6770,6770,6770,2
20230926,100500,348824860,6770,6760,6770,6760,1178
20230926,100400,340860830,6750,6740,6760,6740,1221
20230926,100300,332630420,6740,6740,6740,6730,3319
20230926,100200,310260600,6740,6740,6740,6740,100
20230926,100100,309586600,6730,6720,6730,6720,41
20230926,100000,309310810,6730,6730,6730,6730,101
20230926,095900,308631080,6730,6710,6730,6710,567
20230926,095800,304821140,6720,6740,6740,6720,209
20230926,095700,303415800,6740,6730,6750,6730,366
20230926,095600,300951300,6750,6760,6760,6740,566
20230926,095500,297133330,6760,6760,6760,6760,4
20230926,095400,297106290,6760,6740,6760,6740,452
20230926,095300,294059100,6740,6740,6740,6740,483
20230926,095200,290803680,6740,6740,6740,6740,14
20230926,095100,290709320,6720,6750,6750,6720,1575
20230926,095000,280109190,6740,6790,6790,6740,2801
20230926,094900,261123060,6800,6810,6810,6790,683
20230926,094800,256480440,6800,6800,6810,6800,2559
20230926,094700,239079230,6810,6820,6820,6800,204
20230926,094600,237691960,6820,6820,6820,6820,5
20230926,094500,237657860,6800,6800,6800,6800,108
20230926,094400,236923460,6820,6820,6820,6800,1108
20230926,094300,229388980,6820,6830,6830,6810,1415
20230926,094200,219750500,6830,6830,6830,6820,220
20230926,094100,218248880,6830,6820,6830,6820,585
20230926,094000,214259150,6820,6820,6830,6820,115
20230926,093900,213474830,6830,6820,6830,6820,209
20230926,093800,212047410,6830,6830,6830,6830,212
20230926,093700,210599450,6830,6830,6830,6830,13
20230926,093600,210510660,6830,6830,6830,6830,3
20230926,093500,210490170,6830,6830,6830,6830,3
20230926,093400,210469680,6830,6830,6830,6830,3
20230926,093300,210449190,6820,6810,6830,6800,1007
20230926,093200,203601320,6810,6820,6820,6810,490
20230926,093100,200262370,6810,6810,6810,6810,2654
20230926,093000,182188630,6810,6820,6820,6810,2528
20230926,092900,164972890,6810,6820,6830,6810,1164
20230926,092800,157035390,6820,6830,6830,6820,175
20230926,092700,155840890,6830,6830,6830,6830,352
20230926,092600,153436730,6830,6830,6830,6830,502
20230926,092500,150008070,6830,6830,6830,6830,8
20230926,092400,149953430,6830,6840,6840,6830,1046
20230926,092300,142808790,6840,6850,6850,6830,669
20230926,092200,138238250,6850,6840,6850,6840,10
20230926,092100,138169770,6830,6820,6830,6820,966
20230926,092000,131578430,6820,6820,6820,6820,12
20230926,091900,131496590,6820,6830,6830,6820,110
20230926,091800,130745380,6830,6830,6830,6830,160
20230926,091700,129652580,6830,6830,6830,6830,112
20230926,091600,128887620,6830,6830,6830,6830,24
20230926,091500,128723700,6830,6800,6830,6800,469
20230926,091400,125530190,6800,6810,6810,6800,1087
20230926,091300,118138370,6810,6800,6810,6800,301
20230926,091200,116091260,6800,6800,6800,6800,230
20230926,091100,114527260,6800,6810,6810,6800,1526
20230926,091000,104150450,6810,6810,6810,6810,114
20230926,090900,103374110,6810,6790,6810,6790,1123
20230926,090800,95737490,6790,6800,6800,6780,1147
20230926,090700,87947460,6800,6800,6800,6800,327
20230926,090600,85723860,6800,6810,6810,6790,4254
20230926,090500,56793400,6830,6810,6830,6800,663
20230926,090400,52279380,6810,6840,6840,6810,1862
20230926,090300,39580890,6840,6860,6870,6840,1713
20230926,090200,27856890,6860,6880,6880,6860,2411
20230926,090100,11295270,6880,6870,6880,6860,436
20230926,090000,8298630,6850,6810,6860,6810,1218
Reference in New Issue Copy Permalink