ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/024900/min/candle-20230904.csv

604 lines
29 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190100,1024336900,5930,5930,5930,5930,2295
20230904,190000,1024336900,5930,5930,5930,5930,0
20230904,185900,1024336900,5930,5930,5930,5930,0
20230904,185800,1024336900,5930,5930,5930,5930,0
20230904,185700,1024336900,5930,5930,5930,5930,0
20230904,185600,1024336900,5930,5930,5930,5930,0
20230904,185500,1024336900,5930,5930,5930,5930,0
20230904,185400,1024336900,5930,5930,5930,5930,0
20230904,185300,1024336900,5930,5930,5930,5930,0
20230904,185200,1024336900,5930,5930,5930,5930,0
20230904,185100,1024336900,5930,5930,5930,5930,0
20230904,185000,1024336900,5930,5930,5930,5930,0
20230904,184900,1024336900,5930,5930,5930,5930,0
20230904,184800,1024336900,5930,5930,5930,5930,0
20230904,184700,1024336900,5930,5930,5930,5930,0
20230904,184600,1024336900,5930,5930,5930,5930,0
20230904,184500,1024336900,5930,5930,5930,5930,0
20230904,184400,1024336900,5930,5930,5930,5930,0
20230904,184300,1024336900,5930,5930,5930,5930,0
20230904,184200,1024336900,5930,5930,5930,5930,0
20230904,184100,1024336900,5930,5930,5930,5930,0
20230904,184000,1024336900,5930,5930,5930,5930,0
20230904,183900,1024336900,5930,5930,5930,5930,0
20230904,183800,1024336900,5930,5930,5930,5930,0
20230904,183700,1024336900,5930,5930,5930,5930,0
20230904,183600,1024336900,5930,5930,5930,5930,0
20230904,183500,1024336900,5930,5930,5930,5930,0
20230904,183400,1024336900,5930,5930,5930,5930,0
20230904,183300,1024336900,5930,5930,5930,5930,0
20230904,183200,1024336900,5930,5930,5930,5930,0
20230904,183100,1024336900,5930,5930,5930,5930,2295
20230904,183000,1024336900,5930,5930,5930,5930,0
20230904,182900,1024336900,5930,5930,5930,5930,0
20230904,182800,1024336900,5930,5930,5930,5930,0
20230904,182700,1024336900,5930,5930,5930,5930,0
20230904,182600,1024336900,5930,5930,5930,5930,0
20230904,182500,1024336900,5930,5930,5930,5930,0
20230904,182400,1024336900,5930,5930,5930,5930,0
20230904,182300,1024336900,5930,5930,5930,5930,0
20230904,182200,1024336900,5930,5930,5930,5930,0
20230904,182100,1024336900,5930,5930,5930,5930,0
20230904,182000,1024336900,5930,5930,5930,5930,0
20230904,181900,1024336900,5930,5930,5930,5930,0
20230904,181800,1024336900,5930,5930,5930,5930,0
20230904,181700,1024336900,5930,5930,5930,5930,0
20230904,181600,1024336900,5930,5930,5930,5930,0
20230904,181500,1024336900,5930,5930,5930,5930,0
20230904,181400,1024336900,5930,5930,5930,5930,0
20230904,181300,1024336900,5930,5930,5930,5930,0
20230904,181200,1024336900,5930,5930,5930,5930,0
20230904,181100,1024336900,5930,5930,5930,5930,0
20230904,181000,1024336900,5930,5930,5930,5930,0
20230904,180900,1024336900,5930,5930,5930,5930,0
20230904,180800,1024336900,5930,5930,5930,5930,0
20230904,180700,1024336900,5930,5930,5930,5930,0
20230904,180600,1024336900,5930,5930,5930,5930,0
20230904,180500,1024336900,5930,5930,5930,5930,0
20230904,180400,1024336900,5930,5930,5930,5930,0
20230904,180300,1024336900,5930,5930,5930,5930,0
20230904,180200,1024336900,5930,5930,5930,5930,0
20230904,180100,1024336900,5930,5930,5930,5930,2295
20230904,180000,1024336900,5930,5930,5930,5930,0
20230904,175900,1024336900,5930,5930,5930,5930,0
20230904,175800,1024336900,5930,5930,5930,5930,0
20230904,175700,1024336900,5930,5930,5930,5930,0
20230904,175600,1024336900,5930,5930,5930,5930,0
20230904,175500,1024336900,5930,5930,5930,5930,0
20230904,175400,1024336900,5930,5930,5930,5930,0
20230904,175300,1024336900,5930,5930,5930,5930,0
20230904,175200,1024336900,5930,5930,5930,5930,0
20230904,175100,1024336900,5930,5930,5930,5930,0
20230904,175000,1024336900,5930,5930,5930,5930,0
20230904,174900,1024336900,5930,5930,5930,5930,0
20230904,174800,1024336900,5930,5930,5930,5930,0
20230904,174700,1024336900,5930,5930,5930,5930,0
20230904,174600,1024336900,5930,5930,5930,5930,0
20230904,174500,1024336900,5930,5930,5930,5930,0
20230904,174400,1024336900,5930,5930,5930,5930,0
20230904,174300,1024336900,5930,5930,5930,5930,0
20230904,174200,1024336900,5930,5930,5930,5930,0
20230904,174100,1024336900,5930,5930,5930,5930,0
20230904,174000,1024336900,5930,5930,5930,5930,0
20230904,173900,1024336900,5930,5930,5930,5930,0
20230904,173800,1024336900,5930,5930,5930,5930,0
20230904,173700,1024336900,5930,5930,5930,5930,0
20230904,173600,1024336900,5930,5930,5930,5930,0
20230904,173500,1024336900,5930,5930,5930,5930,0
20230904,173400,1024336900,5930,5930,5930,5930,0
20230904,173300,1024336900,5930,5930,5930,5930,0
20230904,173200,1024336900,5930,5930,5930,5930,0
20230904,173100,1024336900,5930,5930,5930,5930,2295
20230904,173000,1024336900,5930,5930,5930,5930,0
20230904,172900,1024336900,5930,5930,5930,5930,0
20230904,172800,1024336900,5930,5930,5930,5930,0
20230904,172700,1024336900,5930,5930,5930,5930,0
20230904,172600,1024336900,5930,5930,5930,5930,0
20230904,172500,1024336900,5930,5930,5930,5930,0
20230904,172400,1024336900,5930,5930,5930,5930,0
20230904,172300,1024336900,5930,5930,5930,5930,0
20230904,172200,1024336900,5930,5930,5930,5930,0
20230904,172100,1024336900,5930,5930,5930,5930,0
20230904,172000,1024336900,5930,5930,5930,5930,0
20230904,171900,1024336900,5930,5930,5930,5930,0
20230904,171800,1024336900,5930,5930,5930,5930,0
20230904,171700,1024336900,5930,5930,5930,5930,0
20230904,171600,1024336900,5930,5930,5930,5930,0
20230904,171500,1024336900,5930,5930,5930,5930,0
20230904,171400,1024336900,5930,5930,5930,5930,0
20230904,171300,1024336900,5930,5930,5930,5930,0
20230904,171200,1024336900,5930,5930,5930,5930,0
20230904,171100,1024336900,5930,5930,5930,5930,0
20230904,171000,1024336900,5930,5930,5930,5930,0
20230904,170900,1024336900,5930,5930,5930,5930,0
20230904,170800,1024336900,5930,5930,5930,5930,0
20230904,170700,1024336900,5930,5930,5930,5930,0
20230904,170600,1024336900,5930,5930,5930,5930,0
20230904,170500,1024336900,5930,5930,5930,5930,0
20230904,170400,1024336900,5930,5930,5930,5930,0
20230904,170300,1024336900,5930,5930,5930,5930,0
20230904,170200,1024336900,5930,5930,5930,5930,0
20230904,170100,1024336900,5930,5930,5930,5930,2295
20230904,170000,1024336900,5930,5930,5930,5930,0
20230904,165900,1024336900,5930,5930,5930,5930,0
20230904,165800,1024336900,5930,5930,5930,5930,0
20230904,165700,1024336900,5930,5930,5930,5930,0
20230904,165600,1024336900,5930,5930,5930,5930,0
20230904,165500,1024336900,5930,5930,5930,5930,0
20230904,165400,1024336900,5930,5930,5930,5930,0
20230904,165300,1024336900,5930,5930,5930,5930,0
20230904,165200,1024336900,5930,5930,5930,5930,0
20230904,165100,1024336900,5930,5930,5930,5930,0
20230904,165000,1024336900,5930,5930,5930,5930,0
20230904,164900,1024336900,5930,5930,5930,5930,0
20230904,164800,1024336900,5930,5930,5930,5930,0
20230904,164700,1024336900,5930,5930,5930,5930,0
20230904,164600,1024336900,5930,5930,5930,5930,0
20230904,164500,1024336900,5930,5930,5930,5930,0
20230904,164400,1024336900,5930,5930,5930,5930,0
20230904,164300,1024336900,5930,5930,5930,5930,0
20230904,164200,1024336900,5930,5930,5930,5930,0
20230904,164100,1024336900,5930,5930,5930,5930,0
20230904,164000,1024336900,5930,5930,5930,5930,0
20230904,163900,1024336900,5930,5930,5930,5930,0
20230904,163800,1024336900,5930,5930,5930,5930,0
20230904,163700,1024336900,5930,5930,5930,5930,0
20230904,163600,1024336900,5930,5930,5930,5930,0
20230904,163500,1024336900,5930,5930,5930,5930,0
20230904,163400,1024336900,5930,5930,5930,5930,0
20230904,163300,1024336900,5930,5930,5930,5930,0
20230904,163200,1024336900,5930,5930,5930,5930,0
20230904,163100,1024336900,5930,5930,5930,5930,2295
20230904,163000,1024336900,5930,5930,5930,5930,0
20230904,162900,1024336900,5930,5930,5930,5930,0
20230904,162800,1024336900,5930,5930,5930,5930,0
20230904,162700,1024336900,5930,5930,5930,5930,0
20230904,162600,1024336900,5930,5930,5930,5930,0
20230904,162500,1024336900,5930,5930,5930,5930,0
20230904,162400,1024336900,5930,5930,5930,5930,0
20230904,162300,1024336900,5930,5930,5930,5930,0
20230904,162200,1024336900,5930,5930,5930,5930,0
20230904,162100,1024336900,5930,5930,5930,5930,0
20230904,162000,1024336900,5930,5930,5930,5930,0
20230904,161900,1024336900,5930,5930,5930,5930,0
20230904,161800,1024336900,5930,5930,5930,5930,0
20230904,161700,1024336900,5930,5930,5930,5930,0
20230904,161600,1024336900,5930,5930,5930,5930,0
20230904,161500,1024336900,5930,5930,5930,5930,0
20230904,161400,1024336900,5930,5930,5930,5930,0
20230904,161300,1024336900,5930,5930,5930,5930,0
20230904,161200,1024336900,5930,5930,5930,5930,0
20230904,161100,1024336900,5930,5930,5930,5930,0
20230904,161000,1024336900,5930,5930,5930,5930,0
20230904,160900,1024336900,5930,5930,5930,5930,0
20230904,160800,1024336900,5930,5930,5930,5930,0
20230904,160700,1024336900,5930,5930,5930,5930,0
20230904,160600,1024336900,5930,5930,5930,5930,0
20230904,160500,1024336900,5930,5930,5930,5930,0
20230904,160400,1024336900,5930,5930,5930,5930,0
20230904,160300,1024336900,5930,5930,5930,5930,0
20230904,160200,1024336900,5930,5930,5930,5930,0
20230904,160100,1024336900,5930,5930,5930,5930,2295
20230904,160000,1024336900,5930,5930,5930,5930,0
20230904,155900,1024336900,5930,5930,5930,5930,0
20230904,155800,1024336900,5930,5930,5930,5930,0
20230904,155700,1024336900,5930,5930,5930,5930,0
20230904,155600,1024336900,5930,5930,5930,5930,0
20230904,155500,1024336900,5930,5930,5930,5930,0
20230904,155400,1024336900,5930,5930,5930,5930,0
20230904,155300,1024336900,5930,5930,5930,5930,0
20230904,155200,1024336900,5930,5930,5930,5930,0
20230904,155100,1024336900,5930,5930,5930,5930,0
20230904,155000,1024336900,5930,5930,5930,5930,0
20230904,154900,1024336900,5930,5930,5930,5930,0
20230904,154800,1024336900,5930,5930,5930,5930,0
20230904,154700,1024336900,5930,5930,5930,5930,0
20230904,154600,1024336900,5930,5930,5930,5930,0
20230904,154500,1024336900,5930,5930,5930,5930,0
20230904,154400,1024336900,5930,5930,5930,5930,0
20230904,154300,1024336900,5930,5930,5930,5930,0
20230904,154200,1024336900,5930,5930,5930,5930,0
20230904,154100,1024336900,5930,5930,5930,5930,0
20230904,154000,1024336900,5930,5930,5930,5930,0
20230904,153900,1024336900,5930,5930,5930,5930,0
20230904,153800,1024336900,5930,5930,5930,5930,0
20230904,153700,1024336900,5930,5930,5930,5930,0
20230904,153600,1024336900,5930,5930,5930,5930,0
20230904,153500,1024336900,5930,5930,5930,5930,0
20230904,153400,1024336900,5930,5930,5930,5930,0
20230904,153300,1024336900,5930,5930,5930,5930,0
20230904,153200,1024336900,5930,5930,5930,5930,0
20230904,153100,1024336900,5930,5930,5930,5930,2295
20230904,153000,1024336900,5930,5930,5930,5930,2295
20230904,152900,1010727550,5920,5920,5920,5920,0
20230904,152800,1010727550,5920,5920,5920,5920,0
20230904,152700,1010727550,5920,5920,5920,5920,0
20230904,152600,1010727550,5920,5920,5920,5920,0
20230904,152500,1010727550,5920,5920,5920,5920,0
20230904,152400,1010727550,5920,5920,5920,5920,0
20230904,152300,1010727550,5920,5920,5920,5920,0
20230904,152200,1010727550,5920,5920,5920,5920,0
20230904,152100,1010727550,5920,5920,5920,5920,0
20230904,152000,1010727550,5920,5920,5920,5920,0
20230904,151900,1010727550,5920,5930,5930,5920,510
20230904,151800,1007708250,5930,5930,5930,5930,20
20230904,151700,1007589650,5930,5930,5930,5930,16
20230904,151600,1007494770,5930,5920,5930,5920,1109
20230904,151500,1000929360,5930,5930,5930,5930,25
20230904,151400,1000781110,5930,5930,5930,5930,1125
20230904,151300,994109860,5930,5930,5930,5920,145
20230904,151200,993250410,5930,5920,5930,5920,1264
20230904,151100,985762670,5930,5910,5930,5910,1783
20230904,151000,975218050,5920,5910,5920,5910,2
20230904,150900,975206220,5920,5920,5920,5910,12
20230904,150800,975135210,5910,5920,5920,5910,160
20230904,150700,974189560,5920,5910,5920,5910,835
20230904,150600,969254160,5910,5920,5920,5910,936
20230904,150500,963713090,5920,5920,5920,5920,402
20230904,150400,961333250,5920,5920,5920,5920,954
20230904,150300,955685570,5910,5910,5930,5910,1002
20230904,150200,949759750,5930,5920,5930,5910,348
20230904,150100,947699260,5930,5920,5930,5920,902
20230904,150000,942352550,5910,5910,5920,5910,320
20230904,145900,940461190,5910,5920,5920,5910,600
20230904,145800,936914190,5910,5910,5910,5910,7
20230904,145700,936872820,5910,5920,5920,5910,102
20230904,145600,936269000,5920,5920,5920,5920,101
20230904,145500,935671080,5920,5910,5920,5910,5
20230904,145400,935641510,5920,5920,5920,5920,16
20230904,145300,935546790,5920,5920,5920,5910,118
20230904,145200,934848270,5920,5920,5920,5920,25
20230904,145100,934700270,5920,5920,5920,5910,228
20230904,145000,933350540,5910,5920,5920,5910,201
20230904,144900,932162620,5920,5910,5920,5910,400
20230904,144800,929795620,5910,5920,5920,5910,408
20230904,144700,927380270,5920,5920,5920,5920,232
20230904,144600,926006830,5910,5910,5910,5910,253
20230904,144500,924511600,5920,5920,5920,5920,16
20230904,144400,924416880,5910,5920,5920,5910,122
20230904,144300,923695660,5920,5920,5920,5920,0
20230904,144200,923695660,5920,5910,5920,5910,107
20230904,144100,923063240,5910,5910,5910,5910,0
20230904,144000,923063240,5910,5910,5910,5910,204
20230904,143900,921857600,5910,5910,5910,5910,2
20230904,143800,921845780,5910,5910,5910,5910,34
20230904,143700,921644840,5900,5910,5910,5900,3702
20230904,143600,899780500,5910,5920,5920,5910,202
20230904,143500,898586660,5910,5910,5910,5910,6
20230904,143400,898551200,5920,5920,5920,5920,512
20230904,143300,895520160,5920,5920,5930,5920,543
20230904,143200,892305570,5920,5920,5920,5920,786
20230904,143100,887652450,5920,5920,5920,5920,0
20230904,143000,887652450,5920,5930,5930,5920,12
20230904,142900,887581310,5930,5930,5930,5930,8
20230904,142800,887533870,5920,5920,5920,5920,1
20230904,142700,887527950,5930,5930,5930,5930,325
20230904,142600,885600700,5940,5940,5940,5940,5
20230904,142500,885571000,5940,5940,5950,5940,124
20230904,142400,884834370,5950,5950,5950,5950,0
20230904,142300,884834370,5950,5920,5950,5920,155
20230904,142200,883916650,5920,5930,5930,5920,2004
20230904,142100,872048560,5930,5940,5940,5930,167
20230904,142000,871056590,5940,5940,5940,5940,4
20230904,141900,871032830,5930,5930,5930,5930,662
20230904,141800,867107170,5940,5930,5940,5930,320
20230904,141700,865209560,5930,5940,5940,5930,12
20230904,141600,865138300,5940,5930,5940,5930,16
20230904,141500,865043390,5940,5930,5940,5930,4
20230904,141400,865019660,5930,5930,5930,5930,1128
20230904,141300,858330620,5930,5930,5930,5930,36
20230904,141200,858117140,5930,5950,5950,5930,119
20230904,141100,857410280,5950,5940,5950,5940,408
20230904,141000,854986640,5940,5940,5940,5940,401
20230904,140900,852604700,5950,5940,5950,5930,947
20230904,140800,846980140,5940,5940,5940,5940,274
20230904,140700,845352580,5950,5960,5960,5950,55
20230904,140600,845024830,5950,5950,5950,5950,1000
20230904,140500,839074830,5960,5960,5960,5960,0
20230904,140400,839074830,5960,5960,5960,5960,0
20230904,140300,839074830,5960,5970,5970,5960,204
20230904,140200,837858970,5960,5970,5970,5960,203
20230904,140100,836649020,5970,5970,5970,5960,307
20230904,140000,834816250,5970,5970,5970,5960,132
20230904,135900,834028480,5960,5960,5960,5960,202
20230904,135800,832824560,5960,5960,5960,5960,3
20230904,135700,832806680,5950,5950,5950,5950,2
20230904,135600,832794780,5960,5960,5960,5960,953
20230904,135500,827114900,5960,5960,5960,5960,0
20230904,135400,827114900,5960,5970,5980,5960,66
20230904,135300,826720880,5970,5970,5970,5970,18
20230904,135200,826613420,5970,5970,5970,5970,160
20230904,135100,825658220,5970,5980,5980,5970,970
20230904,135000,819862630,5980,5980,5990,5980,513
20230904,134900,816794870,5980,5980,5980,5980,2
20230904,134800,816782910,5980,5980,5990,5980,1025
20230904,134700,810653280,5970,5970,5970,5970,798
20230904,134600,805889220,5970,5970,5970,5970,20
20230904,134500,805769820,5970,5970,5970,5960,91
20230904,134400,805226570,5960,5960,5960,5960,22
20230904,134300,805095450,5960,5960,5960,5960,2
20230904,134200,805083530,5960,5960,5960,5960,444
20230904,134100,802437290,5960,5960,5970,5960,811
20230904,134000,797598710,5960,5970,5970,5960,198
20230904,133900,796418610,5960,5960,5960,5960,3
20230904,133800,796400730,5970,5960,5970,5960,1936
20230904,133700,784844370,5960,5960,5960,5960,1
20230904,133600,784838410,5950,5960,5960,5950,4
20230904,133500,784814590,5960,5960,5960,5960,70
20230904,133400,784397390,5960,5960,5960,5960,68
20230904,133300,783992110,5960,5960,5960,5960,14
20230904,133200,783908670,5960,5960,5970,5950,7
20230904,133100,783866940,5970,5970,5970,5970,0
20230904,133000,783866940,5970,5950,5970,5950,790
20230904,132900,779166220,5950,5960,5960,5950,100
20230904,132800,778570750,5960,5960,5960,5960,0
20230904,132700,778570750,5960,5960,5960,5960,50
20230904,132600,778272750,5960,5960,5960,5960,12
20230904,132500,778201230,5960,5960,5960,5960,9
20230904,132400,778147590,5980,5980,5980,5980,15
20230904,132300,778057890,5980,5980,5980,5980,0
20230904,132200,778057890,5980,5980,5980,5980,0
20230904,132100,778057890,5980,5980,5980,5980,10
20230904,132000,777998090,5980,5980,5980,5980,0
20230904,131900,777998090,5980,5980,5980,5980,230
20230904,131800,776622690,5980,5980,5980,5980,0
20230904,131700,776622690,5980,5980,5980,5980,0
20230904,131600,776622690,5980,5980,5980,5980,50
20230904,131500,776323690,5980,5980,5980,5980,20
20230904,131400,776204090,5980,5980,5980,5980,0
20230904,131300,776204090,5980,5980,5980,5980,0
20230904,131200,776204090,5980,5980,5980,5980,0
20230904,131100,776204090,5980,5970,5980,5970,6141
20230904,131000,739498010,5970,5970,5970,5970,11
20230904,130900,739432340,5960,5960,5960,5960,39
20230904,130800,739199900,5960,5960,5960,5960,200
20230904,130700,738007900,5960,5970,5980,5960,131
20230904,130600,737225090,5950,5950,5950,5950,351
20230904,130500,735136640,5960,5960,5960,5960,1960
20230904,130400,723455040,5960,5960,5960,5960,0
20230904,130300,723455040,5960,5960,5960,5960,160
20230904,130200,722501440,5960,5960,5960,5960,18
20230904,130100,722394160,5960,5960,5960,5960,10
20230904,130000,722334560,5970,5970,5970,5970,0
20230904,125900,722334560,5970,5990,5990,5970,227
20230904,125800,720978880,5990,5980,5990,5980,145
20230904,125700,720110780,5980,5980,5980,5980,5
20230904,125600,720080880,5980,5970,5980,5970,362
20230904,125500,717919550,5970,5960,5970,5960,152
20230904,125400,717013500,5960,5960,5960,5960,0
20230904,125300,717013500,5960,5960,5960,5960,17
20230904,125200,716912180,5960,5960,5960,5960,0
20230904,125100,716912180,5960,5960,5960,5960,3
20230904,125000,716894300,5960,5960,5960,5960,389
20230904,124900,714575860,5960,5970,5970,5960,140
20230904,124800,713741060,5970,5970,5970,5970,20
20230904,124700,713621660,5970,5970,5970,5970,100
20230904,124600,713024660,5960,5960,5960,5960,0
20230904,124500,713024660,5960,5960,5960,5960,0
20230904,124400,713024660,5960,5960,5960,5960,0
20230904,124300,713024660,5960,5960,5960,5960,313
20230904,124200,711159180,5970,5970,5970,5970,19
20230904,124100,711045750,5970,5970,5970,5970,8
20230904,124000,710997990,5960,5960,5960,5960,0
20230904,123900,710997990,5960,5960,5960,5960,0
20230904,123800,710997990,5960,5960,5960,5960,198
20230904,123700,709817910,5960,5960,5960,5960,2
20230904,123600,709805990,5950,5950,5950,5950,1
20230904,123500,709800040,5960,5960,5960,5960,158
20230904,123400,708858360,5950,5950,5950,5950,0
20230904,123300,708858360,5950,5950,5950,5950,227
20230904,123200,707507710,5960,5960,5960,5960,342
20230904,123100,705469390,5970,5970,5970,5970,0
20230904,123000,705469390,5970,5960,5970,5960,101
20230904,122900,704867420,5970,5970,5970,5970,0
20230904,122800,704867420,5970,5970,5970,5970,10
20230904,122700,704807720,5970,5970,5970,5960,21
20230904,122600,704682420,5950,5960,5970,5950,445
20230904,122500,702033810,5960,5960,5960,5960,15
20230904,122400,701944410,5960,5960,5960,5960,0
20230904,122300,701944410,5960,5960,5960,5960,20
20230904,122200,701825210,5960,5960,5960,5960,104
20230904,122100,701205370,5960,5960,5960,5960,6
20230904,122000,701169610,5960,5960,5960,5960,2
20230904,121900,701157690,5950,5970,5970,5950,4003
20230904,121800,677313790,5970,5980,5980,5970,517
20230904,121700,674227270,5980,5980,5980,5980,34
20230904,121600,674023950,5980,5980,5980,5980,0
20230904,121500,674023950,5980,5980,5980,5980,0
20230904,121400,674023950,5980,5980,5980,5980,1
20230904,121300,674017970,5980,5970,5980,5960,64
20230904,121200,673635320,5960,5960,5960,5960,0
20230904,121100,673635320,5960,5960,5960,5960,0
20230904,121000,673635320,5960,5960,5960,5960,0
20230904,120900,673635320,5960,5960,5960,5960,0
20230904,120800,673635320,5960,5970,5970,5960,65
20230904,120700,673247820,5980,5980,5980,5980,0
20230904,120600,673247820,5980,5980,5980,5980,47
20230904,120500,672966760,5980,5980,5980,5980,115
20230904,120400,672279060,5980,5980,5980,5980,36
20230904,120300,672063780,5980,5980,5980,5980,0
20230904,120200,672063780,5980,5980,5980,5980,138
20230904,120100,671238540,5980,5980,5980,5980,1
20230904,120000,671232560,5980,5970,5980,5970,305
20230904,115900,669411120,5970,5970,5970,5970,6
20230904,115800,669375300,5970,5970,5970,5970,709
20230904,115700,665142570,5970,5970,5970,5970,1
20230904,115600,665136600,5970,5970,5970,5970,3
20230904,115500,665118690,5970,5970,5970,5970,0
20230904,115400,665118690,5970,5970,5970,5970,1
20230904,115300,665112720,5970,5970,5970,5970,0
20230904,115200,665112720,5970,5970,5970,5970,1
20230904,115100,665106750,5970,5980,5980,5970,265
20230904,115000,663524670,5970,5970,5970,5970,335
20230904,114900,661524720,5970,5970,5970,5970,1002
20230904,114800,655542780,5980,5970,5980,5970,11
20230904,114700,655477010,5980,5980,5980,5980,0
20230904,114600,655477010,5980,5980,5980,5980,20
20230904,114500,655357410,5980,5970,5980,5970,508
20230904,114400,652324640,5970,5970,5970,5970,308
20230904,114300,650485880,5970,5970,5970,5970,70
20230904,114200,650067980,5980,5980,5990,5970,1851
20230904,114100,638999690,5980,5980,5990,5980,78
20230904,114000,638533080,5980,5990,5990,5980,160
20230904,113900,637575280,5990,5990,5990,5990,0
20230904,113800,637575280,5990,5990,5990,5990,1
20230904,113700,637569290,5980,5980,5980,5980,6
20230904,113600,637533410,5980,5980,5980,5980,27
20230904,113500,637371950,5980,5980,5980,5980,81
20230904,113400,636887570,5980,5980,5980,5980,0
20230904,113300,636887570,5980,5980,5980,5980,20
20230904,113200,636767970,5970,5970,5970,5970,0
20230904,113100,636767970,5970,5970,5970,5970,500
20230904,113000,633782970,5970,5970,5970,5970,0
20230904,112900,633782970,5970,5970,5970,5970,510
20230904,112800,630738270,5980,5980,5980,5980,101
20230904,112700,630134290,5980,5980,5980,5980,578
20230904,112600,626677850,5980,5980,5990,5980,504
20230904,112500,623659470,5970,5970,5970,5970,32
20230904,112400,623468430,5970,5970,5970,5970,30
20230904,112300,623289330,5970,5970,5970,5970,0
20230904,112200,623289330,5970,5970,5970,5970,44
20230904,112100,623026650,5970,5970,5970,5970,0
20230904,112000,623026650,5970,5980,5980,5970,60
20230904,111900,622668150,5980,5980,5980,5980,92
20230904,111800,622117990,5980,5990,5990,5980,32
20230904,111700,621926610,5980,5980,5980,5980,39
20230904,111600,621693390,5980,5980,5980,5980,20
20230904,111500,621573790,5980,5980,5980,5980,0
20230904,111400,621573790,5980,5980,5980,5980,201
20230904,111300,620371810,5990,5990,5990,5990,16
20230904,111200,620275970,5990,5990,5990,5990,44
20230904,111100,620012410,5990,5990,5990,5990,7
20230904,111000,619970480,5990,5990,6000,5990,1118
20230904,110900,613273160,5990,6000,6000,5990,73
20230904,110800,612835210,6000,5990,6000,5990,534
20230904,110700,609631390,5990,5990,5990,5990,610
20230904,110600,605977490,5990,5990,5990,5990,0
20230904,110500,605977490,5990,5990,5990,5990,105
20230904,110400,605348540,5980,5970,5980,5970,1482
20230904,110300,596486280,5970,5970,5970,5970,153
20230904,110200,595572870,5940,5950,5950,5920,1036
20230904,110100,589424480,5950,5950,5950,5950,20
20230904,110000,589305480,5950,5950,5950,5950,465
20230904,105900,586538730,5940,5940,5940,5940,0
20230904,105800,586538730,5940,5940,5940,5940,0
20230904,105700,586538730,5940,5940,5940,5940,304
20230904,105600,584732970,5940,5940,5940,5940,84
20230904,105500,584234010,5940,5940,5940,5940,93
20230904,105400,583681590,5950,5950,5950,5950,0
20230904,105300,583681590,5950,5950,5950,5950,50
20230904,105200,583384090,5950,5950,5950,5950,1
20230904,105100,583378140,5950,5950,5950,5950,11
20230904,105000,583312690,5950,5950,5950,5950,0
20230904,104900,583312690,5950,5950,5950,5950,345
20230904,104800,581259940,5950,5950,5950,5950,40
20230904,104700,581021940,5950,5960,5960,5950,17
20230904,104600,580920640,5960,5960,5960,5960,630
20230904,104500,577165840,5970,5970,5970,5970,452
20230904,104400,574467400,5970,5960,5970,5960,838
20230904,104300,569468870,5960,5950,5960,5950,208
20230904,104200,568229270,5960,5970,5970,5960,50
20230904,104100,567930830,5970,5960,5970,5960,181
20230904,104000,566851930,5960,5960,5960,5960,20
20230904,103900,566732730,5960,5960,5960,5960,311
20230904,103800,564879170,5970,5970,5970,5970,0
20230904,103700,564879170,5970,5980,5980,5970,193
20230904,103600,563725660,5970,5980,5980,5970,601
20230904,103500,560137680,5980,5990,5990,5980,1118
20230904,103400,553445840,5990,5980,5990,5980,12
20230904,103300,553373980,5980,5980,5980,5980,120
20230904,103200,552656380,5980,5980,5980,5980,580
20230904,103100,549187980,5980,5970,5980,5970,116
20230904,103000,548494340,5980,5980,5990,5980,102
20230904,102900,547884370,5980,5980,5990,5980,339
20230904,102800,545856950,5990,6000,6000,5990,282
20230904,102700,544167280,6000,6000,6000,5980,939
20230904,102600,538536250,5990,5980,5990,5980,2057
20230904,102500,526218830,5990,5970,5990,5970,3700
20230904,102400,504090330,5960,5950,5960,5950,5282
20230904,102300,472650580,5950,5950,5950,5950,51
20230904,102200,472347130,5950,5950,5950,5950,1
20230904,102100,472341180,5950,5950,5950,5950,0
20230904,102000,472341180,5950,5950,5950,5950,1
20230904,101900,472335230,5940,5930,5940,5930,685
20230904,101800,468266350,5930,5930,5930,5930,73
20230904,101700,467833460,5930,5930,5930,5930,4
20230904,101600,467809740,5940,5940,5940,5940,13
20230904,101500,467732520,5940,5930,5940,5930,102
20230904,101400,467127640,5930,5930,5930,5930,39
20230904,101300,466896370,5930,5930,5930,5930,0
20230904,101200,466896370,5930,5930,5930,5930,80
20230904,101100,466421970,5930,5930,5940,5930,10
20230904,101000,466362620,5930,5930,5940,5930,817
20230904,100900,461517700,5940,5940,5940,5940,310
20230904,100800,459676300,5930,5930,5930,5930,347
20230904,100700,457618590,5940,5940,5940,5940,1
20230904,100600,457612650,5930,5930,5930,5930,100
20230904,100500,457019650,5940,5940,5940,5940,101
20230904,100400,456419710,5930,5930,5930,5930,0
20230904,100300,456419710,5930,5930,5930,5930,80
20230904,100200,455945310,5940,5940,5940,5930,420
20230904,100100,453450520,5950,5950,5950,5950,0
20230904,100000,453450520,5950,5960,5960,5950,504
20230904,095900,450446760,5930,5930,5930,5930,300
20230904,095800,448667760,5930,5930,5930,5930,827
20230904,095700,443763650,5930,5960,5960,5930,3259
20230904,095600,424353090,5960,5970,5970,5960,1784
20230904,095500,413706620,5970,5970,5970,5970,983
20230904,095400,407838110,5970,5970,5970,5960,654
20230904,095300,403933740,5970,5970,5970,5970,1211
20230904,095200,396704070,5970,5970,5970,5960,1311
20230904,095100,388881770,5970,5970,5970,5960,2143
20230904,095000,376094050,5970,5970,5970,5970,52
20230904,094900,375783610,5970,5960,5970,5960,606
20230904,094800,372167250,5970,5970,5970,5970,881
20230904,094700,366907680,5960,5940,5960,5940,4382
20230904,094600,340807730,5940,5930,5940,5930,128
20230904,094500,340048400,5940,5940,5940,5930,15
20230904,094400,339959310,5940,5940,5940,5940,52
20230904,094300,339650430,5940,5940,5940,5940,11
20230904,094200,339585090,5940,5940,5940,5940,495
20230904,094100,336644790,5940,5940,5940,5940,11
20230904,094000,336579450,5940,5940,5940,5940,2
20230904,093900,336567570,5940,5940,5940,5940,629
20230904,093800,332831310,5950,5950,5950,5950,96
20230904,093700,332260110,5940,5950,5950,5940,143
20230904,093600,331410550,5950,5940,5950,5940,263
20230904,093500,329848130,5940,5940,5940,5940,8
20230904,093400,329800610,5940,5950,5950,5940,160
20230904,093300,328850110,5940,5950,5950,5940,99
20230904,093200,328262030,5940,5950,5950,5940,202
20230904,093100,327062130,5950,5950,5950,5950,471
20230904,093000,324259680,5950,5940,5950,5910,435
20230904,092900,321675250,5950,5950,5950,5950,41
20230904,092800,321431300,5950,5950,5950,5950,339
20230904,092700,319414250,5950,5950,5950,5950,10
20230904,092600,319354750,5950,5940,5960,5940,64
20230904,092500,318974220,5960,5960,5960,5960,0
20230904,092400,318974220,5960,5950,5960,5950,307
20230904,092300,317147540,5940,5910,5940,5890,3605
20230904,092200,295769630,5910,5910,5910,5870,6048
20230904,092100,260157610,5910,5910,5910,5910,225
20230904,092000,258827860,5910,5910,5910,5910,1
20230904,091900,258821950,5920,5930,5930,5920,431
20230904,091800,256267430,5930,5950,5950,5930,266
20230904,091700,254687740,5950,5950,5950,5950,136
20230904,091600,253878540,5930,5950,5960,5930,2670
20230904,091500,238033670,5960,5960,5960,5960,343
20230904,091400,235989390,5960,5950,5960,5950,701
20230904,091300,231817330,5950,5960,5960,5950,788
20230904,091200,227123030,5960,5970,5980,5960,1021
20230904,091100,221020060,5970,5910,5970,5910,8297
20230904,091000,171630330,5900,5880,5910,5860,1147
20230904,090900,164881630,5860,5860,5860,5860,129
20230904,090800,164125690,5880,5880,5880,5870,4924
20230904,090700,135196900,5880,5880,5880,5870,2835
20230904,090600,118540490,5870,5880,5880,5870,5161
20230904,090500,88206200,5880,5910,5910,5880,3281
20230904,090400,68886770,5890,5910,5910,5890,1819
20230904,090300,58151200,5900,5900,5900,5900,298
20230904,090200,56393000,5900,5910,5910,5900,1066
20230904,090100,50094980,5960,5970,5970,5920,5500
20230904,090000,17390120,5970,5950,5970,5950,2921
Reference in New Issue Copy Permalink