ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/037270/min/candle-20230927.csv

616 lines
30 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
20230927,191300,1614845600,4540,4540,4540,4540,3357
20230927,191200,1614845600,4540,4540,4540,4540,0
20230927,191100,1614845600,4540,4540,4540,4540,0
20230927,191000,1614845600,4540,4540,4540,4540,0
20230927,190900,1614845600,4540,4540,4540,4540,0
20230927,190800,1614845600,4540,4540,4540,4540,0
20230927,190700,1614845600,4540,4540,4540,4540,0
20230927,190600,1614845600,4540,4540,4540,4540,0
20230927,190500,1614845600,4540,4540,4540,4540,0
20230927,190400,1614845600,4540,4540,4540,4540,0
20230927,190300,1614845600,4540,4540,4540,4540,0
20230927,190200,1614845600,4540,4540,4540,4540,0
20230927,190100,1614845600,4540,4540,4540,4540,0
20230927,190000,1614845600,4540,4540,4540,4540,0
20230927,185900,1614845600,4540,4540,4540,4540,0
20230927,185800,1614845600,4540,4540,4540,4540,0
20230927,185700,1614845600,4540,4540,4540,4540,0
20230927,185600,1614845600,4540,4540,4540,4540,0
20230927,185500,1614845600,4540,4540,4540,4540,0
20230927,185400,1614845600,4540,4540,4540,4540,0
20230927,185300,1614845600,4540,4540,4540,4540,0
20230927,185200,1614845600,4540,4540,4540,4540,0
20230927,185100,1614845600,4540,4540,4540,4540,0
20230927,185000,1614845600,4540,4540,4540,4540,0
20230927,184900,1614845600,4540,4540,4540,4540,0
20230927,184800,1614845600,4540,4540,4540,4540,0
20230927,184700,1614845600,4540,4540,4540,4540,0
20230927,184600,1614845600,4540,4540,4540,4540,0
20230927,184500,1614845600,4540,4540,4540,4540,0
20230927,184400,1614845600,4540,4540,4540,4540,0
20230927,184300,1614845600,4540,4540,4540,4540,3357
20230927,184200,1614845600,4540,4540,4540,4540,0
20230927,184100,1614845600,4540,4540,4540,4540,0
20230927,184000,1614845600,4540,4540,4540,4540,0
20230927,183900,1614845600,4540,4540,4540,4540,0
20230927,183800,1614845600,4540,4540,4540,4540,0
20230927,183700,1614845600,4540,4540,4540,4540,0
20230927,183600,1614845600,4540,4540,4540,4540,0
20230927,183500,1614845600,4540,4540,4540,4540,0
20230927,183400,1614845600,4540,4540,4540,4540,0
20230927,183300,1614845600,4540,4540,4540,4540,0
20230927,183200,1614845600,4540,4540,4540,4540,0
20230927,183100,1614845600,4540,4540,4540,4540,0
20230927,183000,1614845600,4540,4540,4540,4540,0
20230927,182900,1614845600,4540,4540,4540,4540,0
20230927,182800,1614845600,4540,4540,4540,4540,0
20230927,182700,1614845600,4540,4540,4540,4540,0
20230927,182600,1614845600,4540,4540,4540,4540,0
20230927,182500,1614845600,4540,4540,4540,4540,0
20230927,182400,1614845600,4540,4540,4540,4540,0
20230927,182300,1614845600,4540,4540,4540,4540,0
20230927,182200,1614845600,4540,4540,4540,4540,0
20230927,182100,1614845600,4540,4540,4540,4540,0
20230927,182000,1614845600,4540,4540,4540,4540,0
20230927,181900,1614845600,4540,4540,4540,4540,0
20230927,181800,1614845600,4540,4540,4540,4540,0
20230927,181700,1614845600,4540,4540,4540,4540,0
20230927,181600,1614845600,4540,4540,4540,4540,0
20230927,181500,1614845600,4540,4540,4540,4540,0
20230927,181400,1614845600,4540,4540,4540,4540,0
20230927,181300,1614845600,4540,4540,4540,4540,3357
20230927,181200,1614845600,4540,4540,4540,4540,0
20230927,181100,1614845600,4540,4540,4540,4540,0
20230927,181000,1614845600,4540,4540,4540,4540,0
20230927,180900,1614845600,4540,4540,4540,4540,0
20230927,180800,1614845600,4540,4540,4540,4540,0
20230927,180700,1614845600,4540,4540,4540,4540,0
20230927,180600,1614845600,4540,4540,4540,4540,0
20230927,180500,1614845600,4540,4540,4540,4540,0
20230927,180400,1614845600,4540,4540,4540,4540,0
20230927,180300,1614845600,4540,4540,4540,4540,0
20230927,180200,1614845600,4540,4540,4540,4540,0
20230927,180100,1614845600,4540,4540,4540,4540,0
20230927,180000,1614845600,4540,4540,4540,4540,0
20230927,175900,1614845600,4540,4540,4540,4540,0
20230927,175800,1614845600,4540,4540,4540,4540,0
20230927,175700,1614845600,4540,4540,4540,4540,0
20230927,175600,1614845600,4540,4540,4540,4540,0
20230927,175500,1614845600,4540,4540,4540,4540,0
20230927,175400,1614845600,4540,4540,4540,4540,0
20230927,175300,1614845600,4540,4540,4540,4540,0
20230927,175200,1614845600,4540,4540,4540,4540,0
20230927,175100,1614845600,4540,4540,4540,4540,0
20230927,175000,1614845600,4540,4540,4540,4540,0
20230927,174900,1614845600,4540,4540,4540,4540,0
20230927,174800,1614845600,4540,4540,4540,4540,0
20230927,174700,1614845600,4540,4540,4540,4540,0
20230927,174600,1614845600,4540,4540,4540,4540,0
20230927,174500,1614845600,4540,4540,4540,4540,0
20230927,174400,1614845600,4540,4540,4540,4540,0
20230927,174300,1614845600,4540,4540,4540,4540,3357
20230927,174200,1614845600,4540,4540,4540,4540,0
20230927,174100,1614845600,4540,4540,4540,4540,0
20230927,174000,1614845600,4540,4540,4540,4540,0
20230927,173900,1614845600,4540,4540,4540,4540,0
20230927,173800,1614845600,4540,4540,4540,4540,0
20230927,173700,1614845600,4540,4540,4540,4540,0
20230927,173600,1614845600,4540,4540,4540,4540,0
20230927,173500,1614845600,4540,4540,4540,4540,0
20230927,173400,1614845600,4540,4540,4540,4540,0
20230927,173300,1614845600,4540,4540,4540,4540,0
20230927,173200,1614845600,4540,4540,4540,4540,0
20230927,173100,1614845600,4540,4540,4540,4540,0
20230927,173000,1614845600,4540,4540,4540,4540,0
20230927,172900,1614845600,4540,4540,4540,4540,0
20230927,172800,1614845600,4540,4540,4540,4540,0
20230927,172700,1614845600,4540,4540,4540,4540,0
20230927,172600,1614845600,4540,4540,4540,4540,0
20230927,172500,1614845600,4540,4540,4540,4540,0
20230927,172400,1614845600,4540,4540,4540,4540,0
20230927,172300,1614845600,4540,4540,4540,4540,0
20230927,172200,1614845600,4540,4540,4540,4540,0
20230927,172100,1614845600,4540,4540,4540,4540,0
20230927,172000,1614845600,4540,4540,4540,4540,0
20230927,171900,1614845600,4540,4540,4540,4540,0
20230927,171800,1614845600,4540,4540,4540,4540,0
20230927,171700,1614845600,4540,4540,4540,4540,0
20230927,171600,1614845600,4540,4540,4540,4540,0
20230927,171500,1614845600,4540,4540,4540,4540,0
20230927,171400,1614845600,4540,4540,4540,4540,0
20230927,171300,1614845600,4540,4540,4540,4540,3357
20230927,171200,1614845600,4540,4540,4540,4540,0
20230927,171100,1614845600,4540,4540,4540,4540,0
20230927,171000,1614845600,4540,4540,4540,4540,0
20230927,170900,1614845600,4540,4540,4540,4540,0
20230927,170800,1614845600,4540,4540,4540,4540,0
20230927,170700,1614845600,4540,4540,4540,4540,0
20230927,170600,1614845600,4540,4540,4540,4540,0
20230927,170500,1614845600,4540,4540,4540,4540,0
20230927,170400,1614845600,4540,4540,4540,4540,0
20230927,170300,1614845600,4540,4540,4540,4540,0
20230927,170200,1614845600,4540,4540,4540,4540,0
20230927,170100,1614845600,4540,4540,4540,4540,0
20230927,170000,1614845600,4540,4540,4540,4540,0
20230927,165900,1614845600,4540,4540,4540,4540,0
20230927,165800,1614845600,4540,4540,4540,4540,0
20230927,165700,1614845600,4540,4540,4540,4540,0
20230927,165600,1614845600,4540,4540,4540,4540,0
20230927,165500,1614845600,4540,4540,4540,4540,0
20230927,165400,1614845600,4540,4540,4540,4540,0
20230927,165300,1614845600,4540,4540,4540,4540,0
20230927,165200,1614845600,4540,4540,4540,4540,0
20230927,165100,1614845600,4540,4540,4540,4540,0
20230927,165000,1614845600,4540,4540,4540,4540,0
20230927,164900,1614845600,4540,4540,4540,4540,0
20230927,164800,1614845600,4540,4540,4540,4540,0
20230927,164700,1614845600,4540,4540,4540,4540,0
20230927,164600,1614845600,4540,4540,4540,4540,0
20230927,164500,1614845600,4540,4540,4540,4540,0
20230927,164400,1614845600,4540,4540,4540,4540,0
20230927,164300,1614845600,4540,4540,4540,4540,3357
20230927,164200,1614845600,4540,4540,4540,4540,0
20230927,164100,1614845600,4540,4540,4540,4540,0
20230927,164000,1614845600,4540,4540,4540,4540,0
20230927,163900,1614845600,4540,4540,4540,4540,0
20230927,163800,1614845600,4540,4540,4540,4540,0
20230927,163700,1614845600,4540,4540,4540,4540,0
20230927,163600,1614845600,4540,4540,4540,4540,0
20230927,163500,1614845600,4540,4540,4540,4540,0
20230927,163400,1614845600,4540,4540,4540,4540,0
20230927,163300,1614845600,4540,4540,4540,4540,0
20230927,163200,1614845600,4540,4540,4540,4540,0
20230927,163100,1614845600,4540,4540,4540,4540,0
20230927,163000,1614845600,4540,4540,4540,4540,0
20230927,162900,1614845600,4540,4540,4540,4540,0
20230927,162800,1614845600,4540,4540,4540,4540,0
20230927,162700,1614845600,4540,4540,4540,4540,0
20230927,162600,1614845600,4540,4540,4540,4540,0
20230927,162500,1614845600,4540,4540,4540,4540,0
20230927,162400,1614845600,4540,4540,4540,4540,0
20230927,162300,1614845600,4540,4540,4540,4540,0
20230927,162200,1614845600,4540,4540,4540,4540,0
20230927,162100,1614845600,4540,4540,4540,4540,0
20230927,162000,1614845600,4540,4540,4540,4540,0
20230927,161900,1614845600,4540,4540,4540,4540,0
20230927,161800,1614845600,4540,4540,4540,4540,0
20230927,161700,1614845600,4540,4540,4540,4540,0
20230927,161600,1614845600,4540,4540,4540,4540,0
20230927,161500,1614845600,4540,4540,4540,4540,0
20230927,161400,1614845600,4540,4540,4540,4540,0
20230927,161300,1614845600,4540,4540,4540,4540,3357
20230927,161200,1614845600,4540,4540,4540,4540,0
20230927,161100,1614845600,4540,4540,4540,4540,0
20230927,161000,1614845600,4540,4540,4540,4540,0
20230927,160900,1614845600,4540,4540,4540,4540,0
20230927,160800,1614845600,4540,4540,4540,4540,0
20230927,160700,1614845600,4540,4540,4540,4540,0
20230927,160600,1614845600,4540,4540,4540,4540,0
20230927,160500,1614845600,4540,4540,4540,4540,0
20230927,160400,1614845600,4540,4540,4540,4540,0
20230927,160300,1614845600,4540,4540,4540,4540,0
20230927,160200,1614845600,4540,4540,4540,4540,0
20230927,160100,1614845600,4540,4540,4540,4540,0
20230927,160000,1614845600,4540,4540,4540,4540,0
20230927,155900,1614845600,4540,4540,4540,4540,0
20230927,155800,1614845600,4540,4540,4540,4540,0
20230927,155700,1614845600,4540,4540,4540,4540,0
20230927,155600,1614845600,4540,4540,4540,4540,0
20230927,155500,1614845600,4540,4540,4540,4540,0
20230927,155400,1614845600,4540,4540,4540,4540,0
20230927,155300,1614845600,4540,4540,4540,4540,0
20230927,155200,1614845600,4540,4540,4540,4540,0
20230927,155100,1614845600,4540,4540,4540,4540,0
20230927,155000,1614845600,4540,4540,4540,4540,0
20230927,154900,1614845600,4540,4540,4540,4540,0
20230927,154800,1614845600,4540,4540,4540,4540,0
20230927,154700,1614845600,4540,4540,4540,4540,0
20230927,154600,1614845600,4540,4540,4540,4540,0
20230927,154500,1614845600,4540,4540,4540,4540,0
20230927,154400,1614845600,4540,4540,4540,4540,0
20230927,154300,1614845600,4540,4540,4540,4540,3357
20230927,154200,1614845600,4540,4540,4540,4540,0
20230927,154100,1614845600,4540,4540,4540,4540,0
20230927,154000,1614845600,4540,4540,4540,4540,0
20230927,153900,1614845600,4540,4540,4540,4540,0
20230927,153800,1614845600,4540,4540,4540,4540,0
20230927,153700,1614845600,4540,4540,4540,4540,0
20230927,153600,1614845600,4540,4540,4540,4540,0
20230927,153500,1614845600,4540,4540,4540,4540,0
20230927,153400,1614845600,4540,4540,4540,4540,0
20230927,153300,1614845600,4540,4540,4540,4540,0
20230927,153200,1614845600,4540,4540,4540,4540,0
20230927,153100,1614845600,4540,4540,4540,4540,0
20230927,153000,1614845600,4540,4540,4540,4540,3357
20230927,152900,1599604820,4555,4555,4555,4555,0
20230927,152800,1599604820,4555,4555,4555,4555,0
20230927,152700,1599604820,4555,4555,4555,4555,0
20230927,152600,1599604820,4555,4555,4555,4555,0
20230927,152500,1599604820,4555,4555,4555,4555,0
20230927,152400,1599604820,4555,4555,4555,4555,0
20230927,152300,1599604820,4555,4555,4555,4555,0
20230927,152200,1599604820,4555,4555,4555,4555,0
20230927,152100,1599604820,4555,4555,4555,4555,0
20230927,152000,1599604820,4555,4555,4555,4555,0
20230927,151900,1599604820,4555,4545,4555,4545,789
20230927,151800,1596015095,4545,4550,4550,4545,773
20230927,151700,1592500435,4555,4555,4555,4555,50
20230927,151600,1592272685,4555,4555,4555,4555,409
20230927,151500,1590409690,4555,4555,4555,4555,145
20230927,151400,1589749215,4545,4555,4555,4545,381
20230927,151300,1588015505,4545,4550,4555,4545,526
20230927,151200,1585622285,4550,4560,4560,4550,320
20230927,151100,1584166265,4555,4550,4555,4550,52
20230927,151000,1583929650,4550,4550,4550,4550,204
20230927,150900,1583001450,4550,4550,4550,4550,214
20230927,150800,1582027750,4540,4540,4540,4540,41
20230927,150700,1581841610,4540,4540,4540,4540,1228
20230927,150600,1576266490,4540,4530,4540,4530,372
20230927,150500,1574579610,4530,4545,4545,4530,201
20230927,150400,1573669065,4530,4560,4560,4530,26
20230927,150300,1573550685,4560,4555,4565,4555,895
20230927,150200,1569468140,4550,4525,4550,4525,1152
20230927,150100,1564229625,4520,4520,4520,4520,1872
20230927,150000,1555768185,4505,4515,4515,4505,5445
20230927,145900,1531223760,4510,4515,4515,4510,773
20230927,145800,1527734880,4515,4515,4520,4515,1124
20230927,145700,1522659700,4515,4515,4515,4515,1061
20230927,145600,1517869285,4510,4515,4515,4510,3096
20230927,145500,1503903925,4515,4510,4515,4510,861
20230927,145400,1500019160,4510,4510,4510,4510,530
20230927,145300,1497628860,4510,4510,4515,4510,1245
20230927,145200,1492012990,4510,4515,4515,4510,1271
20230927,145100,1486279725,4515,4515,4515,4510,1661
20230927,145000,1478785410,4520,4515,4520,4515,1155
20230927,144900,1473570525,4510,4515,4515,4510,2837
20230927,144800,1460764120,4510,4510,4515,4510,1641
20230927,144700,1453360505,4510,4510,4510,4510,531
20230927,144600,1450965695,4510,4510,4510,4510,1699
20230927,144500,1443303205,4510,4515,4515,4505,747
20230927,144400,1439936835,4510,4510,4510,4505,550
20230927,144300,1437458990,4510,4510,4510,4510,530
20230927,144200,1435068690,4515,4515,4515,4510,1438
20230927,144100,1428578770,4505,4515,4515,4505,1194
20230927,144000,1423195930,4520,4510,4520,4510,4302
20230927,143900,1403774975,4510,4510,4515,4510,1104
20230927,143800,1398795710,4510,4510,4510,4510,1030
20230927,143700,1394150410,4510,4510,4515,4510,2950
20230927,143600,1380845885,4510,4510,4515,4510,1141
20230927,143500,1375699935,4510,4515,4515,4510,925
20230927,143400,1371526210,4515,4515,4515,4510,1091
20230927,143300,1366602995,4515,4510,4515,4510,1110
20230927,143200,1361593995,4510,4515,4515,4510,605
20230927,143100,1358865070,4515,4515,4515,4510,1088
20230927,143000,1353955405,4515,4515,4515,4510,888
20230927,142900,1349946135,4515,4515,4515,4510,861
20230927,142800,1346061370,4515,4520,4520,4510,1599
20230927,142700,1338840415,4520,4520,4525,4515,904
20230927,142600,1334755185,4520,4515,4520,4515,1367
20230927,142500,1328581655,4510,4520,4520,4510,1810
20230927,142400,1320409620,4520,4520,4520,4515,1866
20230927,142300,1311977950,4510,4510,4510,4510,1060
20230927,142200,1307197350,4510,4510,4515,4510,529
20230927,142100,1304811520,4510,4510,4515,4505,6260
20230927,142000,1276579505,4510,4510,4510,4510,637
20230927,141900,1273706635,4510,4515,4515,4510,5060
20230927,141800,1250882890,4515,4520,4520,4510,3288
20230927,141700,1236042340,4515,4520,4525,4515,2191
20230927,141600,1226146785,4525,4520,4525,4520,531
20230927,141500,1223746660,4520,4520,4520,4515,1053
20230927,141400,1218989750,4520,4520,4525,4520,401
20230927,141300,1217177225,4520,4525,4525,4520,3
20230927,141200,1217163660,4525,4520,4525,4515,971
20230927,141100,1212776735,4520,4530,4530,4520,2202
20230927,141000,1202822075,4525,4525,4525,4525,814
20230927,140900,1199138725,4530,4530,4530,4530,2
20230927,140800,1199129665,4525,4530,4530,4525,1172
20230927,140700,1193826350,4530,4530,4535,4530,1473
20230927,140600,1187153655,4535,4535,4535,4530,523
20230927,140500,1184783955,4530,4535,4535,4530,157
20230927,140400,1184071965,4535,4535,4540,4535,2050
20230927,140300,1174775210,4535,4540,4540,4535,2791
20230927,140200,1162112035,4540,4540,4545,4540,592
20230927,140100,1159424305,4545,4540,4545,4540,557
20230927,140000,1156895520,4540,4540,4545,4540,494
20230927,135900,1154652755,4545,4545,4545,4545,11
20230927,135800,1154602760,4540,4540,4540,4540,3825
20230927,135700,1137237260,4550,4550,4550,4545,838
20230927,135600,1133428495,4545,4550,4550,4545,1036
20230927,135500,1128717360,4550,4550,4550,4550,578
20230927,135400,1126087460,4555,4555,4555,4550,557
20230927,135300,1123553085,4555,4560,4560,4555,1285
20230927,135200,1117698850,4560,4560,4565,4560,644
20230927,135100,1114761695,4565,4565,4565,4560,486
20230927,135000,1112543330,4565,4570,4570,4560,1306
20230927,134900,1106584985,4570,4570,4575,4570,428
20230927,134800,1104628975,4580,4580,4580,4580,201
20230927,134700,1103708395,4580,4580,4580,4580,30
20230927,134600,1103570995,4580,4580,4580,4580,260
20230927,134500,1102380195,4580,4580,4580,4580,0
20230927,134400,1102380195,4580,4580,4580,4580,0
20230927,134300,1102380195,4580,4575,4580,4575,2
20230927,134200,1102371040,4580,4580,4580,4580,2
20230927,134100,1102361880,4580,4580,4580,4580,0
20230927,134000,1102361880,4580,4580,4580,4580,0
20230927,133900,1102361880,4580,4580,4580,4580,0
20230927,133800,1102361880,4580,4575,4580,4575,7
20230927,133700,1102329850,4575,4575,4575,4575,53
20230927,133600,1102087375,4580,4580,4580,4580,51
20230927,133500,1101853795,4575,4575,4575,4575,5
20230927,133400,1101830920,4575,4575,4575,4575,23
20230927,133300,1101725695,4575,4575,4575,4575,1
20230927,133200,1101721120,4575,4570,4575,4570,4
20230927,133100,1101702835,4570,4570,4570,4570,14
20230927,133000,1101638855,4580,4570,4580,4570,26
20230927,132900,1101520020,4570,4570,4570,4570,179
20230927,132800,1100701990,4570,4575,4575,4570,6
20230927,132700,1100674560,4580,4570,4580,4570,203
20230927,132600,1099744850,4570,4570,4570,4570,448
20230927,132500,1097697490,4570,4570,4570,4570,2
20230927,132400,1097688350,4570,4560,4570,4560,101
20230927,132300,1097227780,4565,4565,4565,4565,167
20230927,132200,1096465425,4565,4565,4565,4565,333
20230927,132100,1094945280,4570,4570,4570,4570,0
20230927,132000,1094945280,4570,4570,4570,4570,19
20230927,131900,1094858450,4570,4570,4570,4570,150
20230927,131800,1094172950,4570,4570,4570,4570,1
20230927,131700,1094168380,4565,4565,4565,4565,1103
20230927,131600,1089133185,4565,4565,4565,4565,3
20230927,131500,1089119490,4565,4565,4565,4565,311
20230927,131400,1087699775,4565,4565,4565,4565,103
20230927,131300,1087229580,4565,4565,4565,4565,587
20230927,131200,1084549925,4570,4570,4570,4570,212
20230927,131100,1083581085,4570,4570,4570,4570,600
20230927,131000,1080839085,4570,4570,4570,4570,0
20230927,130900,1080839085,4570,4565,4570,4565,8
20230927,130800,1080802560,4565,4565,4565,4565,4
20230927,130700,1080784300,4565,4565,4565,4565,6
20230927,130600,1080756910,4565,4570,4570,4565,1794
20230927,130500,1072567295,4565,4570,4570,4565,151
20230927,130400,1071877230,4570,4570,4570,4570,84
20230927,130300,1071493350,4570,4565,4570,4565,6
20230927,130200,1071465955,4565,4570,4570,4565,591
20230927,130100,1068767995,4570,4570,4570,4570,14
20230927,130000,1068704015,4565,4570,4570,4565,26
20230927,125900,1068585320,4565,4565,4565,4565,0
20230927,125800,1068585320,4565,4565,4565,4565,0
20230927,125700,1068585320,4565,4565,4565,4565,0
20230927,125600,1068585320,4565,4565,4570,4565,14
20230927,125500,1068521355,4565,4570,4570,4565,169
20230927,125400,1067749620,4570,4570,4570,4570,1
20230927,125300,1067745050,4565,4570,4570,4565,110
20230927,125200,1067242400,4570,4570,4570,4570,1
20230927,125100,1067237830,4560,4560,4560,4560,14
20230927,125000,1067173990,4560,4560,4570,4560,159
20230927,124900,1066448940,4565,4565,4565,4565,101
20230927,124800,1065987875,4570,4570,4570,4570,0
20230927,124700,1065987875,4570,4570,4570,4570,0
20230927,124600,1065987875,4570,4565,4570,4545,403
20230927,124500,1064152765,4565,4565,4565,4565,83
20230927,124400,1063773870,4565,4565,4565,4565,1
20230927,124300,1063769305,4550,4550,4550,4550,3
20230927,124200,1063755655,4550,4550,4550,4550,1
20230927,124100,1063751105,4550,4545,4550,4545,3
20230927,124000,1063737465,4545,4545,4545,4545,55
20230927,123900,1063487490,4560,4550,4560,4550,6
20230927,123800,1063460180,4565,4550,4565,4550,1211
20230927,123700,1057948495,4550,4565,4565,4550,20
20230927,123600,1057857390,4565,4565,4565,4565,2
20230927,123500,1057848260,4565,4565,4565,4565,14
20230927,123400,1057784350,4565,4565,4565,4565,18
20230927,123300,1057702180,4565,4565,4565,4565,219
20230927,123200,1056702445,4570,4570,4570,4570,0
20230927,123100,1056702445,4570,4570,4570,4570,0
20230927,123000,1056702445,4570,4570,4570,4570,2
20230927,122900,1056693305,4570,4565,4570,4565,550
20230927,122800,1054180445,4545,4555,4565,4545,1130
20230927,122700,1049024305,4555,4555,4555,4555,0
20230927,122600,1049024305,4555,4555,4555,4555,0
20230927,122500,1049024305,4555,4555,4555,4555,0
20230927,122400,1049024305,4555,4545,4555,4545,626
20230927,122300,1046174135,4545,4545,4545,4545,50
20230927,122200,1045946885,4545,4545,4545,4545,0
20230927,122100,1045946885,4545,4545,4545,4545,0
20230927,122000,1045946885,4545,4545,4545,4545,121
20230927,121900,1045396940,4545,4545,4545,4545,0
20230927,121800,1045396940,4545,4545,4545,4545,84
20230927,121700,1045015160,4545,4545,4545,4545,0
20230927,121600,1045015160,4545,4545,4545,4545,2
20230927,121500,1045006070,4545,4540,4545,4540,433
20230927,121400,1043039750,4535,4535,4535,4535,9
20230927,121300,1042998935,4540,4540,4540,4540,5
20230927,121200,1042976235,4540,4540,4540,4540,0
20230927,121100,1042976235,4540,4540,4540,4540,0
20230927,121000,1042976235,4540,4540,4540,4540,1000
20230927,120900,1038436235,4535,4535,4535,4535,19
20230927,120800,1038350070,4540,4540,4540,4540,35
20230927,120700,1038191170,4540,4540,4540,4540,1
20230927,120600,1038186630,4540,4540,4540,4540,0
20230927,120500,1038186630,4540,4535,4540,4535,6
20230927,120400,1038159410,4535,4535,4535,4535,12
20230927,120300,1038104990,4535,4535,4535,4535,30
20230927,120200,1037968940,4540,4535,4540,4535,2
20230927,120100,1037959865,4535,4535,4535,4535,103
20230927,120000,1037492760,4540,4540,4540,4540,1
20230927,115900,1037488220,4535,4535,4540,4535,13
20230927,115800,1037429215,4540,4535,4540,4535,4
20230927,115700,1037411070,4535,4540,4540,4535,52
20230927,115600,1037175000,4540,4540,4540,4540,6
20230927,115500,1037147760,4540,4540,4540,4530,384
20230927,115400,1035404530,4540,4540,4540,4540,5
20230927,115300,1035381830,4540,4535,4540,4535,67
20230927,115200,1035077960,4540,4535,4540,4535,79
20230927,115100,1034719690,4535,4535,4535,4535,11
20230927,115000,1034669805,4535,4535,4535,4535,0
20230927,114900,1034669805,4535,4535,4535,4535,0
20230927,114800,1034669805,4535,4535,4535,4535,4
20230927,114700,1034651665,4535,4540,4540,4535,38
20230927,114600,1034479310,4540,4535,4540,4535,7
20230927,114500,1034447560,4540,4540,4540,4540,3
20230927,114400,1034433940,4540,4540,4540,4540,0
20230927,114300,1034433940,4540,4535,4540,4530,1058
20230927,114200,1029641170,4535,4540,4540,4535,1772
20230927,114100,1021605140,4540,4540,4540,4540,12
20230927,114000,1021550660,4540,4545,4545,4540,1090
20230927,113900,1016602000,4545,4545,4545,4545,2
20230927,113800,1016592910,4545,4545,4545,4545,759
20230927,113700,1013143255,4555,4555,4555,4555,0
20230927,113600,1013143255,4555,4555,4555,4555,10
20230927,113500,1013097705,4555,4555,4555,4555,0
20230927,113400,1013097705,4555,4555,4555,4555,6
20230927,113300,1013070375,4555,4550,4555,4550,2
20230927,113200,1013061270,4545,4555,4555,4545,697
20230927,113100,1009893360,4555,4555,4555,4555,78
20230927,113000,1009538070,4555,4555,4555,4555,122
20230927,112900,1008982360,4555,4555,4555,4555,11
20230927,112800,1008932255,4555,4555,4555,4555,0
20230927,112700,1008932255,4555,4550,4555,4545,126
20230927,112600,1008359240,4550,4555,4555,4550,4
20230927,112500,1008341030,4560,4560,4560,4560,1
20230927,112400,1008336470,4545,4545,4545,4545,0
20230927,112300,1008336470,4545,4545,4545,4545,1
20230927,112200,1008331925,4550,4550,4550,4550,0
20230927,112100,1008331925,4550,4550,4550,4550,100
20230927,112000,1007876925,4555,4555,4555,4555,1
20230927,111900,1007872370,4550,4550,4550,4550,0
20230927,111800,1007872370,4550,4550,4550,4550,0
20230927,111700,1007872370,4550,4550,4550,4550,10
20230927,111600,1007826870,4550,4550,4550,4550,77
20230927,111500,1007476520,4560,4560,4560,4560,7
20230927,111400,1007444600,4550,4550,4550,4550,23
20230927,111300,1007339950,4550,4550,4550,4550,0
20230927,111200,1007339950,4550,4550,4550,4550,977
20230927,111100,1002894600,4560,4560,4560,4560,26
20230927,111000,1002776040,4560,4560,4560,4560,206
20230927,110900,1001836680,4565,4555,4565,4555,2
20230927,110800,1001827560,4555,4560,4560,4555,345
20230927,110700,1000255985,4560,4560,4560,4560,136
20230927,110600,999635825,4570,4560,4570,4560,44
20230927,110500,999434785,4565,4565,4565,4565,82
20230927,110400,999060455,4565,4565,4570,4565,36
20230927,110300,998896110,4565,4565,4565,4565,122
20230927,110200,998339180,4565,4565,4565,4565,3
20230927,110100,998325485,4565,4560,4565,4560,321
20230927,110000,996860220,4555,4560,4560,4555,44
20230927,105900,996659630,4560,4560,4565,4560,35
20230927,105800,996500020,4560,4560,4560,4560,33
20230927,105700,996349540,4560,4560,4560,4560,201
20230927,105600,995432980,4565,4560,4565,4560,272
20230927,105500,994192655,4565,4565,4565,4565,0
20230927,105400,994192655,4565,4565,4565,4565,1
20230927,105300,994188090,4560,4560,4560,4560,21
20230927,105200,994092330,4560,4560,4560,4560,10
20230927,105100,994046730,4555,4560,4560,4555,322
20230927,105000,992579035,4560,4565,4565,4560,560
20230927,104900,990022785,4570,4565,4570,4565,11
20230927,104800,989972565,4565,4570,4570,4565,111
20230927,104700,989465395,4580,4575,4580,4575,44
20230927,104600,989264040,4575,4570,4575,4570,301
20230927,104500,987888465,4575,4575,4580,4575,180
20230927,104400,987064960,4570,4570,4570,4570,981
20230927,104300,982581790,4565,4565,4570,4565,95
20230927,104200,982147860,4570,4565,4570,4565,194
20230927,104100,981261995,4565,4565,4565,4565,0
20230927,104000,981261995,4565,4565,4565,4565,147
20230927,103900,980590940,4565,4565,4565,4565,10
20230927,103800,980545290,4565,4565,4565,4565,5
20230927,103700,980522465,4570,4570,4570,4570,86
20230927,103600,980129445,4570,4570,4570,4570,1
20230927,103500,980124875,4565,4560,4565,4560,543
20230927,103400,977646330,4565,4560,4565,4560,259
20230927,103300,976464775,4565,4565,4565,4565,5
20230927,103200,976441950,4555,4560,4560,4555,36
20230927,103100,976277965,4565,4555,4565,4555,12482
20230927,103000,919421425,4555,4535,4555,4535,5372
20230927,102900,895006395,4535,4540,4540,4535,1325
20230927,102800,888997515,4540,4540,4540,4540,7
20230927,102700,888965735,4540,4545,4545,4535,47
20230927,102600,888752165,4545,4545,4545,4545,511
20230927,102500,886429670,4540,4540,4540,4535,755
20230927,102400,883002000,4525,4525,4525,4525,0
20230927,102300,883002000,4525,4535,4535,4525,288
20230927,102200,881696895,4535,4530,4535,4530,22
20230927,102100,881597130,4535,4535,4535,4535,11
20230927,102000,881547245,4535,4525,4535,4525,2702
20230927,101900,869319455,4525,4525,4525,4525,5
20230927,101800,869296830,4525,4520,4525,4520,6
20230927,101700,869269705,4520,4520,4520,4520,11
20230927,101600,869219985,4515,4515,4515,4515,0
20230927,101500,869219985,4515,4515,4515,4515,17
20230927,101400,869143230,4520,4520,4520,4515,104
20230927,101300,868673300,4520,4525,4525,4520,6
20230927,101200,868646175,4500,4510,4510,4500,10818
20230927,101100,819964995,4520,4520,4530,4500,10023
20230927,101000,774860755,4500,4520,4545,4500,10503
20230927,100900,727556640,4500,4500,4500,4500,0
20230927,100800,727556640,4500,4520,4525,4500,25001
20230927,100700,615047595,4520,4520,4520,4520,10
20230927,100600,615002395,4525,4525,4525,4520,730
20230927,100500,611699160,4515,4515,4515,4510,4645
20230927,100400,590730560,4510,4515,4515,4510,22
20230927,100300,590631250,4515,4515,4515,4510,54
20230927,100200,590387590,4515,4515,4515,4515,87
20230927,100100,589994785,4520,4515,4520,4500,114
20230927,100000,589479550,4520,4505,4520,4490,836
20230927,095900,585721750,4515,4525,4525,4490,25016
20230927,095800,473248710,4525,4530,4530,4525,14
20230927,095700,473185295,4530,4530,4530,4530,1120
20230927,095600,468111695,4530,4520,4530,4520,4199
20230927,095500,449104475,4500,4535,4550,4500,29897
20230927,095400,314278920,4535,4535,4535,4535,144
20230927,095300,313625880,4535,4540,4540,4535,766
20230927,095200,310151660,4540,4540,4540,4540,69
20230927,095100,309838400,4545,4550,4550,4545,225
20230927,095000,308815325,4555,4555,4555,4555,38
20230927,094900,308642235,4560,4560,4560,4560,11
20230927,094800,308592075,4560,4560,4565,4560,2023
20230927,094700,299366935,4565,4560,4565,4560,82
20230927,094600,298993005,4565,4565,4565,4565,65
20230927,094500,298696280,4565,4565,4565,4565,0
20230927,094400,298696280,4565,4565,4565,4565,1
20230927,094300,298691715,4545,4545,4545,4545,3
20230927,094200,298678080,4535,4540,4540,4535,200
20230927,094100,297770730,4540,4540,4540,4540,96
20230927,094000,297334890,4565,4570,4570,4565,640
20230927,093900,294410410,4560,4550,4565,4550,1784
20230927,093800,286277215,4550,4550,4550,4550,51
20230927,093700,286045165,4550,4550,4550,4550,8
20230927,093600,286008765,4550,4550,4550,4550,202
20230927,093500,285089665,4520,4550,4550,4520,240
20230927,093400,284004625,4535,4520,4535,4515,2010
20230927,093300,274923630,4530,4510,4530,4510,256
20230927,093200,273766600,4510,4520,4520,4510,987
20230927,093100,269314850,4520,4510,4520,4510,2513
20230927,093000,257969730,4510,4525,4525,4510,8308
20230927,092900,220489020,4525,4515,4525,4515,140
20230927,092800,219855920,4525,4515,4525,4515,295
20230927,092700,218523965,4515,4530,4530,4515,11049
20230927,092600,168603460,4530,4535,4535,4530,2368
20230927,092500,157874580,4535,4535,4535,4535,376
20230927,092400,156169420,4535,4540,4540,4535,21
20230927,092300,156074180,4540,4545,4550,4540,184
20230927,092200,155238270,4545,4560,4560,4545,1398
20230927,092100,148867805,4565,4560,4565,4560,31
20230927,092000,148726440,4560,4560,4560,4560,194
20230927,091900,147841800,4560,4560,4560,4560,9
20230927,091800,147800760,4560,4560,4560,4555,154
20230927,091700,147098965,4560,4560,4560,4560,58
20230927,091600,146834485,4565,4565,4565,4560,482
20230927,091500,144635815,4565,4565,4565,4565,45
20230927,091400,144430390,4560,4560,4560,4560,103
20230927,091300,143960710,4560,4560,4560,4560,13
20230927,091200,143901430,4560,4560,4560,4560,18
20230927,091100,143819350,4545,4545,4545,4545,1983
20230927,091000,134806615,4545,4540,4545,4540,160
20230927,090900,134080165,4535,4520,4535,4520,357
20230927,090800,132463220,4535,4530,4540,4515,575
20230927,090700,129864740,4530,4535,4560,4490,17327
20230927,090600,51753905,4535,4560,4560,4530,37
20230927,090500,51585640,4560,4530,4560,4530,287
20230927,090400,50284240,4530,4525,4560,4525,643
20230927,090300,47367530,4520,4565,4565,4520,2486
20230927,090200,36080710,4565,4565,4565,4565,30
20230927,090100,35943760,4565,4515,4565,4515,838
20230927,090000,32134290,4565,4505,4570,4505,7131
Reference in New Issue Copy Permalink