ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/084010/min/candle-20230922.csv

655 lines
34 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
20230922,195200,1406315100,13640,13640,13640,13640,3423
20230922,195100,1406315100,13640,13640,13640,13640,0
20230922,195000,1406315100,13640,13640,13640,13640,0
20230922,194900,1406315100,13640,13640,13640,13640,0
20230922,194800,1406315100,13640,13640,13640,13640,0
20230922,194700,1406315100,13640,13640,13640,13640,0
20230922,194600,1406315100,13640,13640,13640,13640,0
20230922,194500,1406315100,13640,13640,13640,13640,0
20230922,194400,1406315100,13640,13640,13640,13640,0
20230922,194300,1406315100,13640,13640,13640,13640,0
20230922,194200,1406315100,13640,13640,13640,13640,0
20230922,194100,1406315100,13640,13640,13640,13640,0
20230922,194000,1406315100,13640,13640,13640,13640,0
20230922,193900,1406315100,13640,13640,13640,13640,0
20230922,193800,1406315100,13640,13640,13640,13640,0
20230922,193700,1406315100,13640,13640,13640,13640,0
20230922,193600,1406315100,13640,13640,13640,13640,0
20230922,193500,1406315100,13640,13640,13640,13640,0
20230922,193400,1406315100,13640,13640,13640,13640,0
20230922,193300,1406315100,13640,13640,13640,13640,0
20230922,193200,1406315100,13640,13640,13640,13640,0
20230922,193100,1406315100,13640,13640,13640,13640,0
20230922,193000,1406315100,13640,13640,13640,13640,0
20230922,192900,1406315100,13640,13640,13640,13640,0
20230922,192800,1406315100,13640,13640,13640,13640,0
20230922,192700,1406315100,13640,13640,13640,13640,0
20230922,192600,1406315100,13640,13640,13640,13640,0
20230922,192500,1406315100,13640,13640,13640,13640,0
20230922,192400,1406315100,13640,13640,13640,13640,0
20230922,192300,1406315100,13640,13640,13640,13640,0
20230922,192200,1406315100,13640,13640,13640,13640,3423
20230922,192100,1406315100,13640,13640,13640,13640,0
20230922,192000,1406315100,13640,13640,13640,13640,0
20230922,191900,1406315100,13640,13640,13640,13640,0
20230922,191800,1406315100,13640,13640,13640,13640,0
20230922,191700,1406315100,13640,13640,13640,13640,0
20230922,191600,1406315100,13640,13640,13640,13640,0
20230922,191500,1406315100,13640,13640,13640,13640,0
20230922,191400,1406315100,13640,13640,13640,13640,0
20230922,191300,1406315100,13640,13640,13640,13640,0
20230922,191200,1406315100,13640,13640,13640,13640,0
20230922,191100,1406315100,13640,13640,13640,13640,0
20230922,191000,1406315100,13640,13640,13640,13640,0
20230922,190900,1406315100,13640,13640,13640,13640,0
20230922,190800,1406315100,13640,13640,13640,13640,0
20230922,190700,1406315100,13640,13640,13640,13640,0
20230922,190600,1406315100,13640,13640,13640,13640,0
20230922,190500,1406315100,13640,13640,13640,13640,0
20230922,190400,1406315100,13640,13640,13640,13640,0
20230922,190300,1406315100,13640,13640,13640,13640,0
20230922,190200,1406315100,13640,13640,13640,13640,0
20230922,190100,1406315100,13640,13640,13640,13640,0
20230922,190000,1406315100,13640,13640,13640,13640,0
20230922,185900,1406315100,13640,13640,13640,13640,0
20230922,185800,1406315100,13640,13640,13640,13640,0
20230922,185700,1406315100,13640,13640,13640,13640,0
20230922,185600,1406315100,13640,13640,13640,13640,0
20230922,185500,1406315100,13640,13640,13640,13640,0
20230922,185400,1406315100,13640,13640,13640,13640,0
20230922,185300,1406315100,13640,13640,13640,13640,0
20230922,185200,1406315100,13640,13640,13640,13640,3423
20230922,185100,1406315100,13640,13640,13640,13640,0
20230922,185000,1406315100,13640,13640,13640,13640,0
20230922,184900,1406315100,13640,13640,13640,13640,0
20230922,184800,1406315100,13640,13640,13640,13640,0
20230922,184700,1406315100,13640,13640,13640,13640,0
20230922,184600,1406315100,13640,13640,13640,13640,0
20230922,184500,1406315100,13640,13640,13640,13640,0
20230922,184400,1406315100,13640,13640,13640,13640,0
20230922,184300,1406315100,13640,13640,13640,13640,0
20230922,184200,1406315100,13640,13640,13640,13640,0
20230922,184100,1406315100,13640,13640,13640,13640,0
20230922,184000,1406315100,13640,13640,13640,13640,0
20230922,183900,1406315100,13640,13640,13640,13640,0
20230922,183800,1406315100,13640,13640,13640,13640,0
20230922,183700,1406315100,13640,13640,13640,13640,0
20230922,183600,1406315100,13640,13640,13640,13640,0
20230922,183500,1406315100,13640,13640,13640,13640,0
20230922,183400,1406315100,13640,13640,13640,13640,0
20230922,183300,1406315100,13640,13640,13640,13640,0
20230922,183200,1406315100,13640,13640,13640,13640,0
20230922,183100,1406315100,13640,13640,13640,13640,0
20230922,183000,1406315100,13640,13640,13640,13640,0
20230922,182900,1406315100,13640,13640,13640,13640,0
20230922,182800,1406315100,13640,13640,13640,13640,0
20230922,182700,1406315100,13640,13640,13640,13640,0
20230922,182600,1406315100,13640,13640,13640,13640,0
20230922,182500,1406315100,13640,13640,13640,13640,0
20230922,182400,1406315100,13640,13640,13640,13640,0
20230922,182300,1406315100,13640,13640,13640,13640,0
20230922,182200,1406315100,13640,13640,13640,13640,3423
20230922,182100,1406315100,13640,13640,13640,13640,0
20230922,182000,1406315100,13640,13640,13640,13640,0
20230922,181900,1406315100,13640,13640,13640,13640,0
20230922,181800,1406315100,13640,13640,13640,13640,0
20230922,181700,1406315100,13640,13640,13640,13640,0
20230922,181600,1406315100,13640,13640,13640,13640,0
20230922,181500,1406315100,13640,13640,13640,13640,0
20230922,181400,1406315100,13640,13640,13640,13640,0
20230922,181300,1406315100,13640,13640,13640,13640,0
20230922,181200,1406315100,13640,13640,13640,13640,0
20230922,181100,1406315100,13640,13640,13640,13640,0
20230922,181000,1406315100,13640,13640,13640,13640,0
20230922,180900,1406315100,13640,13640,13640,13640,0
20230922,180800,1406315100,13640,13640,13640,13640,0
20230922,180700,1406315100,13640,13640,13640,13640,0
20230922,180600,1406315100,13640,13640,13640,13640,0
20230922,180500,1406315100,13640,13640,13640,13640,0
20230922,180400,1406315100,13640,13640,13640,13640,0
20230922,180300,1406315100,13640,13640,13640,13640,0
20230922,180200,1406315100,13640,13640,13640,13640,0
20230922,180100,1406315100,13640,13640,13640,13640,0
20230922,180000,1406315100,13640,13640,13640,13640,0
20230922,175900,1406315100,13640,13640,13640,13640,0
20230922,175800,1406315100,13640,13640,13640,13640,0
20230922,175700,1406315100,13640,13640,13640,13640,0
20230922,175600,1406315100,13640,13640,13640,13640,0
20230922,175500,1406315100,13640,13640,13640,13640,0
20230922,175400,1406315100,13640,13640,13640,13640,0
20230922,175300,1406315100,13640,13640,13640,13640,0
20230922,175200,1406315100,13640,13640,13640,13640,3423
20230922,175100,1406315100,13640,13640,13640,13640,0
20230922,175000,1406315100,13640,13640,13640,13640,0
20230922,174900,1406315100,13640,13640,13640,13640,0
20230922,174800,1406315100,13640,13640,13640,13640,0
20230922,174700,1406315100,13640,13640,13640,13640,0
20230922,174600,1406315100,13640,13640,13640,13640,0
20230922,174500,1406315100,13640,13640,13640,13640,0
20230922,174400,1406315100,13640,13640,13640,13640,0
20230922,174300,1406315100,13640,13640,13640,13640,0
20230922,174200,1406315100,13640,13640,13640,13640,0
20230922,174100,1406315100,13640,13640,13640,13640,0
20230922,174000,1406315100,13640,13640,13640,13640,0
20230922,173900,1406315100,13640,13640,13640,13640,0
20230922,173800,1406315100,13640,13640,13640,13640,0
20230922,173700,1406315100,13640,13640,13640,13640,0
20230922,173600,1406315100,13640,13640,13640,13640,0
20230922,173500,1406315100,13640,13640,13640,13640,0
20230922,173400,1406315100,13640,13640,13640,13640,0
20230922,173300,1406315100,13640,13640,13640,13640,0
20230922,173200,1406315100,13640,13640,13640,13640,0
20230922,173100,1406315100,13640,13640,13640,13640,0
20230922,173000,1406315100,13640,13640,13640,13640,0
20230922,172900,1406315100,13640,13640,13640,13640,0
20230922,172800,1406315100,13640,13640,13640,13640,0
20230922,172700,1406315100,13640,13640,13640,13640,0
20230922,172600,1406315100,13640,13640,13640,13640,0
20230922,172500,1406315100,13640,13640,13640,13640,0
20230922,172400,1406315100,13640,13640,13640,13640,0
20230922,172300,1406315100,13640,13640,13640,13640,0
20230922,172200,1406315100,13640,13640,13640,13640,3423
20230922,172100,1406315100,13640,13640,13640,13640,0
20230922,172000,1406315100,13640,13640,13640,13640,0
20230922,171900,1406315100,13640,13640,13640,13640,0
20230922,171800,1406315100,13640,13640,13640,13640,0
20230922,171700,1406315100,13640,13640,13640,13640,0
20230922,171600,1406315100,13640,13640,13640,13640,0
20230922,171500,1406315100,13640,13640,13640,13640,0
20230922,171400,1406315100,13640,13640,13640,13640,0
20230922,171300,1406315100,13640,13640,13640,13640,0
20230922,171200,1406315100,13640,13640,13640,13640,0
20230922,171100,1406315100,13640,13640,13640,13640,0
20230922,171000,1406315100,13640,13640,13640,13640,0
20230922,170900,1406315100,13640,13640,13640,13640,0
20230922,170800,1406315100,13640,13640,13640,13640,0
20230922,170700,1406315100,13640,13640,13640,13640,0
20230922,170600,1406315100,13640,13640,13640,13640,0
20230922,170500,1406315100,13640,13640,13640,13640,0
20230922,170400,1406315100,13640,13640,13640,13640,0
20230922,170300,1406315100,13640,13640,13640,13640,0
20230922,170200,1406315100,13640,13640,13640,13640,0
20230922,170100,1406315100,13640,13640,13640,13640,0
20230922,170000,1406315100,13640,13640,13640,13640,0
20230922,165900,1406315100,13640,13640,13640,13640,0
20230922,165800,1406315100,13640,13640,13640,13640,0
20230922,165700,1406315100,13640,13640,13640,13640,0
20230922,165600,1406315100,13640,13640,13640,13640,0
20230922,165500,1406315100,13640,13640,13640,13640,0
20230922,165400,1406315100,13640,13640,13640,13640,0
20230922,165300,1406315100,13640,13640,13640,13640,0
20230922,165200,1406315100,13640,13640,13640,13640,3423
20230922,165100,1406315100,13640,13640,13640,13640,0
20230922,165000,1406315100,13640,13640,13640,13640,0
20230922,164900,1406315100,13640,13640,13640,13640,0
20230922,164800,1406315100,13640,13640,13640,13640,0
20230922,164700,1406315100,13640,13640,13640,13640,0
20230922,164600,1406315100,13640,13640,13640,13640,0
20230922,164500,1406315100,13640,13640,13640,13640,0
20230922,164400,1406315100,13640,13640,13640,13640,0
20230922,164300,1406315100,13640,13640,13640,13640,0
20230922,164200,1406315100,13640,13640,13640,13640,0
20230922,164100,1406315100,13640,13640,13640,13640,0
20230922,164000,1406315100,13640,13640,13640,13640,0
20230922,163900,1406315100,13640,13640,13640,13640,0
20230922,163800,1406315100,13640,13640,13640,13640,0
20230922,163700,1406315100,13640,13640,13640,13640,0
20230922,163600,1406315100,13640,13640,13640,13640,0
20230922,163500,1406315100,13640,13640,13640,13640,0
20230922,163400,1406315100,13640,13640,13640,13640,0
20230922,163300,1406315100,13640,13640,13640,13640,0
20230922,163200,1406315100,13640,13640,13640,13640,0
20230922,163100,1406315100,13640,13640,13640,13640,0
20230922,163000,1406315100,13640,13640,13640,13640,0
20230922,162900,1406315100,13640,13640,13640,13640,0
20230922,162800,1406315100,13640,13640,13640,13640,0
20230922,162700,1406315100,13640,13640,13640,13640,0
20230922,162600,1406315100,13640,13640,13640,13640,0
20230922,162500,1406315100,13640,13640,13640,13640,0
20230922,162400,1406315100,13640,13640,13640,13640,0
20230922,162300,1406315100,13640,13640,13640,13640,0
20230922,162200,1406315100,13640,13640,13640,13640,3423
20230922,162100,1406315100,13640,13640,13640,13640,0
20230922,162000,1406315100,13640,13640,13640,13640,0
20230922,161900,1406315100,13640,13640,13640,13640,0
20230922,161800,1406315100,13640,13640,13640,13640,0
20230922,161700,1406315100,13640,13640,13640,13640,0
20230922,161600,1406315100,13640,13640,13640,13640,0
20230922,161500,1406315100,13640,13640,13640,13640,0
20230922,161400,1406315100,13640,13640,13640,13640,0
20230922,161300,1406315100,13640,13640,13640,13640,0
20230922,161200,1406315100,13640,13640,13640,13640,0
20230922,161100,1406315100,13640,13640,13640,13640,0
20230922,161000,1406315100,13640,13640,13640,13640,0
20230922,160900,1406315100,13640,13640,13640,13640,0
20230922,160800,1406315100,13640,13640,13640,13640,0
20230922,160700,1406315100,13640,13640,13640,13640,0
20230922,160600,1406315100,13640,13640,13640,13640,0
20230922,160500,1406315100,13640,13640,13640,13640,0
20230922,160400,1406315100,13640,13640,13640,13640,0
20230922,160300,1406315100,13640,13640,13640,13640,0
20230922,160200,1406315100,13640,13640,13640,13640,0
20230922,160100,1406315100,13640,13640,13640,13640,0
20230922,160000,1406315100,13640,13640,13640,13640,0
20230922,155900,1406315100,13640,13640,13640,13640,0
20230922,155800,1406315100,13640,13640,13640,13640,0
20230922,155700,1406315100,13640,13640,13640,13640,0
20230922,155600,1406315100,13640,13640,13640,13640,0
20230922,155500,1406315100,13640,13640,13640,13640,0
20230922,155400,1406315100,13640,13640,13640,13640,0
20230922,155300,1406315100,13640,13640,13640,13640,0
20230922,155200,1406315100,13640,13640,13640,13640,3423
20230922,155100,1406315100,13640,13640,13640,13640,0
20230922,155000,1406315100,13640,13640,13640,13640,0
20230922,154900,1406315100,13640,13640,13640,13640,0
20230922,154800,1406315100,13640,13640,13640,13640,0
20230922,154700,1406315100,13640,13640,13640,13640,0
20230922,154600,1406315100,13640,13640,13640,13640,0
20230922,154500,1406315100,13640,13640,13640,13640,0
20230922,154400,1406315100,13640,13640,13640,13640,0
20230922,154300,1406315100,13640,13640,13640,13640,0
20230922,154200,1406315100,13640,13640,13640,13640,0
20230922,154100,1406315100,13640,13640,13640,13640,0
20230922,154000,1406315100,13640,13640,13640,13640,0
20230922,153900,1406315100,13640,13640,13640,13640,0
20230922,153800,1406315100,13640,13640,13640,13640,0
20230922,153700,1406315100,13640,13640,13640,13640,0
20230922,153600,1406315100,13640,13640,13640,13640,0
20230922,153500,1406315100,13640,13640,13640,13640,0
20230922,153400,1406315100,13640,13640,13640,13640,0
20230922,153300,1406315100,13640,13640,13640,13640,0
20230922,153200,1406315100,13640,13640,13640,13640,0
20230922,153100,1406315100,13640,13640,13640,13640,0
20230922,153000,1406315100,13640,13640,13640,13640,3423
20230922,152900,1359625380,13620,13620,13620,13620,0
20230922,152800,1359625380,13620,13620,13620,13620,0
20230922,152700,1359625380,13620,13620,13620,13620,0
20230922,152600,1359625380,13620,13620,13620,13620,0
20230922,152500,1359625380,13620,13620,13620,13620,0
20230922,152400,1359625380,13620,13620,13620,13620,0
20230922,152300,1359625380,13620,13620,13620,13620,0
20230922,152200,1359625380,13620,13620,13620,13620,0
20230922,152100,1359625380,13620,13620,13620,13620,0
20230922,152000,1359625380,13620,13620,13620,13620,0
20230922,151900,1359625380,13620,13600,13620,13600,2719
20230922,151800,1322603470,13610,13610,13610,13600,890
20230922,151700,1310491320,13610,13610,13610,13600,322
20230922,151600,1306109410,13600,13610,13610,13600,92
20230922,151500,1304857800,13610,13610,13610,13610,106
20230922,151400,1303415140,13610,13610,13610,13610,317
20230922,151300,1299100770,13610,13610,13610,13600,673
20230922,151200,1289941950,13620,13620,13620,13600,275
20230922,151100,1286199580,13620,13620,13620,13620,571
20230922,151000,1278422560,13610,13600,13610,13600,460
20230922,150900,1272162430,13590,13590,13610,13590,1148
20230922,150800,1256556200,13590,13590,13590,13590,53
20230922,150700,1255835930,13590,13600,13600,13590,4
20230922,150600,1255781550,13590,13620,13620,13590,1104
20230922,150500,1240758460,13610,13610,13610,13610,485
20230922,150400,1234157610,13590,13600,13600,13590,96
20230922,150300,1232852860,13590,13580,13600,13580,2514
20230922,150200,1198671910,13580,13550,13580,13550,820
20230922,150100,1187546460,13550,13560,13570,13540,1368
20230922,150000,1169000420,13590,13550,13590,13550,130
20230922,145900,1167238600,13550,13610,13610,13550,752
20230922,145800,1157025160,13610,13620,13620,13610,350
20230922,145700,1152258200,13620,13630,13630,13600,405
20230922,145600,1146742470,13630,13660,13660,13620,2990
20230922,145500,1105983990,13660,13670,13690,13660,2040
20230922,145400,1078089900,13670,13650,13670,13640,588
20230922,145300,1070056380,13650,13620,13650,13620,694
20230922,145200,1060590300,13620,13600,13620,13600,400
20230922,145100,1055145990,13600,13600,13600,13580,587
20230922,145000,1047164690,13590,13570,13600,13570,1022
20230922,144900,1033284510,13560,13560,13570,13520,3614
20230922,144800,984279740,13520,13560,13560,13520,113
20230922,144700,982747700,13560,13550,13570,13500,1329
20230922,144600,964752750,13550,13440,13550,13440,9268
20230922,144500,839571740,13480,13470,13490,13460,165
20230922,144400,837347310,13490,13480,13490,13480,1001
20230922,144300,823852560,13470,13450,13470,13450,1081
20230922,144200,809304810,13440,13420,13440,13410,3537
20230922,144100,761817600,13420,13420,13420,13410,115
20230922,144000,760274360,13410,13420,13420,13410,122
20230922,143900,758637250,13420,13430,13430,13420,289
20230922,143800,754756710,13450,13450,13450,13450,198
20230922,143700,752093610,13450,13430,13450,13430,235
20230922,143600,748933180,13430,13450,13450,13430,204
20230922,143500,746191090,13470,13460,13470,13450,131
20230922,143400,744427310,13460,13450,13470,13440,980
20230922,143300,731248970,13440,13450,13450,13440,147
20230922,143200,729272850,13440,13440,13450,13440,131
20230922,143100,727511640,13440,13450,13450,13440,150
20230922,143000,725494550,13440,13450,13470,13440,84
20230922,142900,724364680,13470,13460,13470,13450,199
20230922,142800,721685740,13470,13460,13470,13460,129
20230922,142700,719948310,13470,13470,13480,13470,120
20230922,142600,718331450,13460,13460,13460,13450,105
20230922,142500,716918260,13450,13470,13480,13440,175
20230922,142400,714562200,13480,13490,13490,13410,297
20230922,142300,710562720,13410,13470,13490,13410,1078
20230922,142200,696034540,13460,13430,13460,13430,3440
20230922,142100,649758640,13430,13430,13440,13420,143
20230922,142000,647837130,13430,13420,13440,13420,100
20230922,141900,646493790,13420,13440,13440,13420,133
20230922,141800,644707030,13440,13430,13440,13430,62
20230922,141700,643873870,13440,13440,13440,13430,149
20230922,141600,641871710,13440,13430,13440,13430,193
20230922,141500,639279250,13440,13430,13440,13430,429
20230922,141400,633514690,13430,13430,13430,13430,108
20230922,141300,632064250,13420,13430,13430,13420,65
20230922,141200,631191490,13420,13430,13430,13420,98
20230922,141100,629875770,13440,13400,13440,13400,1114
20230922,141000,614924970,13400,13420,13430,13400,499
20230922,140900,608229610,13420,13420,13420,13420,283
20230922,140800,604431750,13420,13400,13420,13400,1114
20230922,140700,589495490,13400,13390,13400,13390,569
20230922,140600,581875820,13380,13370,13380,13360,1283
20230922,140500,564733090,13370,13350,13370,13350,150
20230922,140400,562728890,13350,13350,13350,13330,376
20230922,140300,557709970,13350,13350,13360,13350,192
20230922,140200,555145670,13360,13350,13360,13350,408
20230922,140100,549695390,13350,13300,13350,13300,1657
20230922,140000,527608960,13300,13300,13300,13300,110
20230922,135900,526145960,13300,13300,13300,13300,46
20230922,135800,525534160,13300,13300,13300,13300,157
20230922,135700,523446060,13300,13290,13300,13290,383
20230922,135600,518353060,13290,13280,13290,13280,305
20230922,135500,514301110,13280,13280,13280,13280,1046
20230922,135400,500410230,13290,13290,13290,13290,46
20230922,135300,499798890,13210,13290,13290,13200,228
20230922,135200,496782360,13320,13260,13320,13260,58
20230922,135100,496010520,13320,13270,13320,13270,259
20230922,135000,492562240,13270,13260,13270,13260,50
20230922,134900,491898780,13260,13250,13260,13250,36
20230922,134800,491421470,13260,13250,13260,13250,80
20230922,134700,490361010,13260,13260,13260,13260,70
20230922,134600,489432810,13260,13270,13270,13260,191
20230922,134500,486900050,13270,13260,13270,13250,265
20230922,134400,483385380,13260,13260,13260,13250,691
20230922,134300,474223530,13250,13250,13270,13250,447
20230922,134200,468296440,13250,13260,13260,13250,586
20230922,134100,460529380,13260,13270,13270,13260,31
20230922,134000,460118210,13270,13270,13270,13270,145
20230922,133900,458194060,13270,13270,13270,13270,88
20230922,133800,457026300,13270,13290,13290,13270,42
20230922,133700,456468580,13290,13350,13360,13290,1634
20230922,133600,434676890,13340,13320,13340,13320,496
20230922,133500,428064950,13270,13260,13270,13260,64
20230922,133400,427215860,13260,13260,13280,13260,2936
20230922,133300,388262490,13270,13270,13280,13270,1569
20230922,133200,367441850,13270,13270,13270,13270,132
20230922,133100,365690210,13280,13280,13280,13270,76
20230922,133000,364680950,13280,13280,13280,13270,1032
20230922,132900,350976170,13290,13310,13310,13290,479
20230922,132800,344605530,13310,13300,13310,13300,48
20230922,132700,343967050,13300,13310,13310,13300,176
20230922,132600,341626050,13310,13310,13310,13310,98
20230922,132500,340321670,13310,13300,13310,13280,57
20230922,132400,339563590,13300,13270,13450,13270,2073
20230922,132300,311870610,13270,13250,13380,13250,2608
20230922,132200,277071810,13270,13090,13270,13090,2803
20230922,132100,240025240,13090,13100,13140,13090,598
20230922,132000,232185730,13100,13090,13100,13090,211
20230922,131900,229423370,13100,13100,13100,13100,34
20230922,131800,228977970,13070,13060,13080,13060,281
20230922,131700,225306200,13060,13080,13080,13060,335
20230922,131600,220924640,13090,13090,13090,13090,1
20230922,131500,220911550,13080,13080,13080,13080,12
20230922,131400,220754590,13090,13210,13210,13090,151
20230922,131300,218777760,13090,13230,13230,13090,179
20230922,131200,216419490,13230,13230,13230,13230,1216
20230922,131100,200331810,13140,12990,13200,12980,2714
20230922,131000,164724370,12960,12970,12980,12960,468
20230922,130900,158652450,12970,12970,12970,12950,999
20230922,130800,145700420,12950,12940,12950,12940,85
20230922,130700,144599870,12950,12900,12950,12900,266
20230922,130600,141162240,12900,12750,12900,12750,1133
20230922,130500,126636460,12750,12750,12750,12750,1
20230922,130400,126623710,12720,12720,12720,12720,0
20230922,130300,126623710,12720,12720,12720,12720,0
20230922,130200,126623710,12720,12720,12720,12720,0
20230922,130100,126623710,12720,12720,12720,12720,0
20230922,130000,126623710,12720,12720,12720,12720,12
20230922,125900,126471070,12720,12720,12720,12720,0
20230922,125800,126471070,12720,12750,12750,12720,125
20230922,125700,124877620,12750,12750,12750,12750,16
20230922,125600,124673620,12750,12750,12750,12750,0
20230922,125500,124673620,12750,12750,12750,12750,169
20230922,125400,122518870,12750,12750,12750,12750,6
20230922,125300,122442370,12750,12750,12750,12750,0
20230922,125200,122442370,12750,12750,12750,12750,0
20230922,125100,122442370,12750,12750,12750,12750,0
20230922,125000,122442370,12750,12750,12750,12750,0
20230922,124900,122442370,12750,12750,12750,12750,0
20230922,124800,122442370,12750,12750,12750,12750,0
20230922,124700,122442370,12750,12750,12750,12750,10
20230922,124600,122314870,12760,12760,12760,12760,0
20230922,124500,122314870,12760,12760,12760,12760,10
20230922,124400,122187270,12750,12750,12750,12750,0
20230922,124300,122187270,12750,12750,12750,12750,23
20230922,124200,121894020,12770,12770,12770,12770,0
20230922,124100,121894020,12770,12770,12770,12770,13
20230922,124000,121728010,12780,12780,12780,12780,0
20230922,123900,121728010,12780,12780,12780,12780,0
20230922,123800,121728010,12780,12780,12780,12780,0
20230922,123700,121728010,12780,12780,12780,12780,0
20230922,123600,121728010,12780,12780,12780,12780,0
20230922,123500,121728010,12780,12780,12780,12780,47
20230922,123400,121127350,12790,12790,12790,12790,0
20230922,123300,121127350,12790,12790,12790,12790,0
20230922,123200,121127350,12790,12790,12790,12790,0
20230922,123100,121127350,12790,12790,12790,12790,0
20230922,123000,121127350,12790,12790,12790,12790,4
20230922,122900,121076190,12790,12790,12790,12790,0
20230922,122800,121076190,12790,12790,12790,12790,0
20230922,122700,121076190,12790,12790,12790,12790,0
20230922,122600,121076190,12790,12790,12790,12790,0
20230922,122500,121076190,12790,12790,12790,12790,0
20230922,122400,121076190,12790,12810,12810,12790,9
20230922,122300,120961040,12800,12800,12800,12800,0
20230922,122200,120961040,12800,12800,12800,12800,0
20230922,122100,120961040,12800,12800,12800,12800,0
20230922,122000,120961040,12800,12800,12800,12800,23
20230922,121900,120666640,12810,12810,12810,12810,0
20230922,121800,120666640,12810,12810,12810,12810,0
20230922,121700,120666640,12810,12810,12810,12810,0
20230922,121600,120666640,12810,12810,12810,12810,0
20230922,121500,120666640,12810,12810,12810,12810,0
20230922,121400,120666640,12810,12810,12810,12810,1
20230922,121300,120653830,12800,12800,12800,12800,0
20230922,121200,120653830,12800,12800,12800,12800,0
20230922,121100,120653830,12800,12800,12800,12800,0
20230922,121000,120653830,12800,12800,12800,12800,0
20230922,120900,120653830,12800,12810,12810,12800,695
20230922,120800,111755730,12840,12840,12840,12840,0
20230922,120700,111755730,12840,12810,12840,12810,2
20230922,120600,111730080,12810,12820,12820,12810,259
20230922,120500,108409880,12830,12830,12830,12830,51
20230922,120400,107755550,12840,12840,12840,12840,6
20230922,120300,107678510,12840,12840,12840,12840,0
20230922,120200,107678510,12840,12840,12840,12840,14
20230922,120100,107498750,12820,12820,12820,12820,0
20230922,120000,107498750,12820,12820,12820,12820,0
20230922,115900,107498750,12820,12820,12820,12820,0
20230922,115800,107498750,12820,12820,12820,12820,41
20230922,115700,106973130,12830,12830,12830,12830,0
20230922,115600,106973130,12830,12830,12830,12830,0
20230922,115500,106973130,12830,12820,12830,12820,57
20230922,115400,106241830,12830,12830,12830,12830,0
20230922,115300,106241830,12830,12830,12830,12830,0
20230922,115200,106241830,12830,12830,12830,12830,12
20230922,115100,106087870,12830,12830,12830,12830,15
20230922,115000,105895420,12830,12830,12830,12830,0
20230922,114900,105895420,12830,12830,12830,12830,0
20230922,114800,105895420,12830,12830,12830,12830,0
20230922,114700,105895420,12830,12830,12830,12830,3
20230922,114600,105856930,12830,12830,12830,12830,0
20230922,114500,105856930,12830,12830,12830,12830,0
20230922,114400,105856930,12830,12830,12830,12830,0
20230922,114300,105856930,12830,12830,12830,12830,0
20230922,114200,105856930,12830,12830,12830,12830,32
20230922,114100,105446370,12830,12830,12830,12830,10
20230922,114000,105318070,12830,12830,12830,12830,0
20230922,113900,105318070,12830,12830,12830,12830,16
20230922,113800,105112790,12830,12830,12830,12830,1
20230922,113700,105099960,12820,12820,12820,12820,0
20230922,113600,105099960,12820,12820,12820,12820,0
20230922,113500,105099960,12820,12820,12820,12820,0
20230922,113400,105099960,12820,12820,12820,12820,0
20230922,113300,105099960,12820,12820,12820,12820,0
20230922,113200,105099960,12820,12820,12820,12820,11
20230922,113100,104958940,12820,12820,12820,12820,10
20230922,113000,104830740,12810,12820,12820,12810,24
20230922,112900,104523290,12850,12850,12850,12850,0
20230922,112800,104523290,12850,12850,12850,12850,0
20230922,112700,104523290,12850,12850,12850,12850,0
20230922,112600,104523290,12850,12860,12860,12830,59
20230922,112500,103766270,12840,12850,12850,12840,11
20230922,112400,103625020,12870,12870,12870,12870,0
20230922,112300,103625020,12870,12870,12870,12870,0
20230922,112200,103625020,12870,12870,12870,12870,0
20230922,112100,103625020,12870,12870,12870,12870,0
20230922,112000,103625020,12870,12870,12870,12870,0
20230922,111900,103625020,12870,12870,12870,12870,14
20230922,111800,103444840,12870,12870,12870,12870,0
20230922,111700,103444840,12870,12870,12870,12870,4
20230922,111600,103393360,12870,12870,12870,12870,101
20230922,111500,102093490,12800,12800,12800,12800,0
20230922,111400,102093490,12800,12800,12800,12800,51
20230922,111300,101440690,12870,12870,12870,12870,0
20230922,111200,101440690,12870,12870,12870,12870,0
20230922,111100,101440690,12870,12870,12870,12870,0
20230922,111000,101440690,12870,12870,12870,12870,20
20230922,110900,101183290,12880,12880,12880,12880,0
20230922,110800,101183290,12880,12880,12880,12880,0
20230922,110700,101183290,12880,12880,12880,12880,0
20230922,110600,101183290,12880,12880,12880,12880,1
20230922,110500,101170410,12770,12770,12770,12770,0
20230922,110400,101170410,12770,12770,12770,12770,0
20230922,110300,101170410,12770,12770,12770,12770,7
20230922,110200,101081020,12860,12860,12860,12860,0
20230922,110100,101081020,12860,12860,12860,12860,400
20230922,110000,95937020,12860,12850,12860,12850,2
20230922,105900,95911310,12840,12850,12850,12770,172
20230922,105800,93704540,12850,12850,12850,12850,34
20230922,105700,93267640,12850,12850,12850,12850,1
20230922,105600,93254790,12830,12830,12830,12830,216
20230922,105500,90483510,12830,12830,12830,12830,1
20230922,105400,90470680,12820,12820,12820,12820,0
20230922,105300,90470680,12820,12820,12820,12820,1
20230922,105200,90457860,12830,12830,12830,12830,3
20230922,105100,90419370,12820,12780,12840,12780,28
20230922,105000,90060700,12850,12730,12850,12730,123
20230922,104900,88487510,12710,12690,12710,12690,118
20230922,104800,86988330,12700,12700,12700,12700,0
20230922,104700,86988330,12700,12700,12700,12700,0
20230922,104600,86988330,12700,12700,12700,12700,0
20230922,104500,86988330,12700,12700,12700,12700,1
20230922,104400,86975630,12700,12700,12700,12700,0
20230922,104300,86975630,12700,12700,12700,12700,0
20230922,104200,86975630,12700,12700,12700,12700,0
20230922,104100,86975630,12700,12700,12700,12700,0
20230922,104000,86975630,12700,12700,12700,12700,0
20230922,103900,86975630,12700,12700,12700,12700,22
20230922,103800,86696230,12660,12660,12660,12660,0
20230922,103700,86696230,12660,12660,12660,12660,0
20230922,103600,86696230,12660,12670,12670,12660,60
20230922,103500,85936050,12660,12660,12660,12660,0
20230922,103400,85936050,12660,12660,12660,12660,0
20230922,103300,85936050,12660,12660,12660,12660,0
20230922,103200,85936050,12660,12660,12660,12660,0
20230922,103100,85936050,12660,12660,12660,12660,0
20230922,103000,85936050,12660,12660,12660,12660,0
20230922,102900,85936050,12660,12660,12660,12660,0
20230922,102800,85936050,12660,12660,12660,12660,115
20230922,102700,84480150,12650,12650,12650,12650,38
20230922,102600,83999450,12650,12650,12650,12650,0
20230922,102500,83999450,12650,12650,12650,12650,0
20230922,102400,83999450,12650,12650,12650,12650,0
20230922,102300,83999450,12650,12650,12650,12650,0
20230922,102200,83999450,12650,12650,12650,12650,0
20230922,102100,83999450,12650,12640,12650,12640,20
20230922,102000,83746520,12650,12650,12650,12650,0
20230922,101900,83746520,12650,12650,12650,12650,10
20230922,101800,83620020,12650,12650,12650,12650,1
20230922,101700,83607370,12650,12650,12650,12650,0
20230922,101600,83607370,12650,12650,12650,12650,1
20230922,101500,83594720,12610,12610,12610,12610,0
20230922,101400,83594720,12610,12610,12610,12610,0
20230922,101300,83594720,12610,12610,12610,12610,0
20230922,101200,83594720,12610,12610,12610,12610,69
20230922,101100,82724630,12620,12620,12620,12620,52
20230922,101000,82068390,12620,12620,12620,12620,0
20230922,100900,82068390,12620,12620,12620,12620,0
20230922,100800,82068390,12620,12620,12620,12620,0
20230922,100700,82068390,12620,12620,12620,12620,0
20230922,100600,82068390,12620,12620,12620,12620,0
20230922,100500,82068390,12620,12620,12620,12620,16
20230922,100400,81866470,12610,12610,12610,12610,20
20230922,100300,81614270,12630,12630,12630,12630,0
20230922,100200,81614270,12630,12630,12630,12630,100
20230922,100100,80351270,12630,12630,12630,12630,0
20230922,100000,80351270,12630,12630,12630,12630,0
20230922,095900,80351270,12630,12630,12630,12630,127
20230922,095800,78747260,12630,12630,12630,12630,0
20230922,095700,78747260,12630,12630,12630,12630,189
20230922,095600,76360190,12610,12610,12610,12610,27
20230922,095500,76019720,12610,12610,12610,12610,2
20230922,095400,75994500,12610,12610,12610,12610,57
20230922,095300,75275730,12610,12610,12610,12610,7
20230922,095200,75187460,12600,12600,12600,12600,49
20230922,095100,74570060,12560,12560,12560,12560,0
20230922,095000,74570060,12560,12560,12560,12560,0
20230922,094900,74570060,12560,12560,12560,12560,0
20230922,094800,74570060,12560,12560,12560,12560,0
20230922,094700,74570060,12560,12560,12560,12560,60
20230922,094600,73816460,12570,12580,12580,12570,29
20230922,094500,73451840,12600,12600,12600,12600,1
20230922,094400,73439240,12600,12600,12600,12600,0
20230922,094300,73439240,12600,12600,12600,12600,10
20230922,094200,73313240,12600,12600,12600,12600,272
20230922,094100,69886040,12600,12600,12600,12600,3
20230922,094000,69848240,12600,12600,12600,12600,10
20230922,093900,69722240,12610,12610,12610,12610,0
20230922,093800,69722240,12610,12610,12610,12610,0
20230922,093700,69722240,12610,12610,12610,12610,1
20230922,093600,69709630,12610,12600,12610,12600,32
20230922,093500,69306410,12610,12540,12610,12540,436
20230922,093400,63838620,12530,12530,12530,12530,399
20230922,093300,58839150,12540,12540,12540,12540,6
20230922,093200,58763910,12540,12540,12540,12540,17
20230922,093100,58550730,12540,12600,12630,12530,1620
20230922,093000,38228420,12600,12600,12600,12600,127
20230922,092900,36628220,12600,12610,12610,12600,408
20230922,092800,31483980,12610,12620,12620,12610,15
20230922,092700,31294720,12610,12620,12620,12610,54
20230922,092600,30613280,12620,12620,12620,12620,37
20230922,092500,30146340,12630,12630,12630,12630,27
20230922,092400,29805330,12630,12630,12630,12630,3
20230922,092300,29767440,12620,12620,12620,12620,0
20230922,092200,29767440,12620,12620,12620,12620,0
20230922,092100,29767440,12620,12620,12620,12620,51
20230922,092000,29123820,12650,12650,12650,12650,4
20230922,091900,29073220,12650,12650,12650,12650,1
20230922,091800,29060570,12610,12610,12610,12610,0
20230922,091700,29060570,12610,12610,12610,12610,87
20230922,091600,27963500,12610,12650,12650,12610,475
20230922,091500,21966360,12630,12680,12680,12630,160
20230922,091400,19942600,12670,12670,12670,12670,0
20230922,091300,19942600,12670,12680,12680,12670,54
20230922,091200,19258410,12680,12690,12690,12680,6
20230922,091100,19182310,12750,12750,12750,12750,0
20230922,091000,19182310,12750,12750,12750,12750,1
20230922,090900,19169560,12700,12700,12700,12700,21
20230922,090800,18902860,12700,12700,12700,12700,63
20230922,090700,18102760,12670,12670,12670,12670,0
20230922,090600,18102760,12670,12670,12670,12670,107
20230922,090500,16747070,12800,12670,12800,12650,83
20230922,090400,15696200,12680,12680,12680,12680,31
20230922,090300,15303120,12680,12690,12690,12680,2
20230922,090200,15277750,12670,12690,12690,12670,949
20230922,090100,3243170,12690,12830,12830,12680,128
20230922,090000,1616580,12830,12830,12830,12830,126
Reference in New Issue Copy Permalink