ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/037270/min/candle-20230925.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
20230925,191300,1584964405,4690,4690,4690,4690,5158
20230925,191200,1584964405,4690,4690,4690,4690,0
20230925,191100,1584964405,4690,4690,4690,4690,0
20230925,191000,1584964405,4690,4690,4690,4690,0
20230925,190900,1584964405,4690,4690,4690,4690,0
20230925,190800,1584964405,4690,4690,4690,4690,0
20230925,190700,1584964405,4690,4690,4690,4690,0
20230925,190600,1584964405,4690,4690,4690,4690,0
20230925,190500,1584964405,4690,4690,4690,4690,0
20230925,190400,1584964405,4690,4690,4690,4690,0
20230925,190300,1584964405,4690,4690,4690,4690,0
20230925,190200,1584964405,4690,4690,4690,4690,0
20230925,190100,1584964405,4690,4690,4690,4690,0
20230925,190000,1584964405,4690,4690,4690,4690,0
20230925,185900,1584964405,4690,4690,4690,4690,0
20230925,185800,1584964405,4690,4690,4690,4690,0
20230925,185700,1584964405,4690,4690,4690,4690,0
20230925,185600,1584964405,4690,4690,4690,4690,0
20230925,185500,1584964405,4690,4690,4690,4690,0
20230925,185400,1584964405,4690,4690,4690,4690,0
20230925,185300,1584964405,4690,4690,4690,4690,0
20230925,185200,1584964405,4690,4690,4690,4690,0
20230925,185100,1584964405,4690,4690,4690,4690,0
20230925,185000,1584964405,4690,4690,4690,4690,0
20230925,184900,1584964405,4690,4690,4690,4690,0
20230925,184800,1584964405,4690,4690,4690,4690,0
20230925,184700,1584964405,4690,4690,4690,4690,0
20230925,184600,1584964405,4690,4690,4690,4690,0
20230925,184500,1584964405,4690,4690,4690,4690,0
20230925,184400,1584964405,4690,4690,4690,4690,0
20230925,184300,1584964405,4690,4690,4690,4690,5158
20230925,184200,1584964405,4690,4690,4690,4690,0
20230925,184100,1584964405,4690,4690,4690,4690,0
20230925,184000,1584964405,4690,4690,4690,4690,0
20230925,183900,1584964405,4690,4690,4690,4690,0
20230925,183800,1584964405,4690,4690,4690,4690,0
20230925,183700,1584964405,4690,4690,4690,4690,0
20230925,183600,1584964405,4690,4690,4690,4690,0
20230925,183500,1584964405,4690,4690,4690,4690,0
20230925,183400,1584964405,4690,4690,4690,4690,0
20230925,183300,1584964405,4690,4690,4690,4690,0
20230925,183200,1584964405,4690,4690,4690,4690,0
20230925,183100,1584964405,4690,4690,4690,4690,0
20230925,183000,1584964405,4690,4690,4690,4690,0
20230925,182900,1584964405,4690,4690,4690,4690,0
20230925,182800,1584964405,4690,4690,4690,4690,0
20230925,182700,1584964405,4690,4690,4690,4690,0
20230925,182600,1584964405,4690,4690,4690,4690,0
20230925,182500,1584964405,4690,4690,4690,4690,0
20230925,182400,1584964405,4690,4690,4690,4690,0
20230925,182300,1584964405,4690,4690,4690,4690,0
20230925,182200,1584964405,4690,4690,4690,4690,0
20230925,182100,1584964405,4690,4690,4690,4690,0
20230925,182000,1584964405,4690,4690,4690,4690,0
20230925,181900,1584964405,4690,4690,4690,4690,0
20230925,181800,1584964405,4690,4690,4690,4690,0
20230925,181700,1584964405,4690,4690,4690,4690,0
20230925,181600,1584964405,4690,4690,4690,4690,0
20230925,181500,1584964405,4690,4690,4690,4690,0
20230925,181400,1584964405,4690,4690,4690,4690,0
20230925,181300,1584964405,4690,4690,4690,4690,5158
20230925,181200,1584964405,4690,4690,4690,4690,0
20230925,181100,1584964405,4690,4690,4690,4690,0
20230925,181000,1584964405,4690,4690,4690,4690,0
20230925,180900,1584964405,4690,4690,4690,4690,0
20230925,180800,1584964405,4690,4690,4690,4690,0
20230925,180700,1584964405,4690,4690,4690,4690,0
20230925,180600,1584964405,4690,4690,4690,4690,0
20230925,180500,1584964405,4690,4690,4690,4690,0
20230925,180400,1584964405,4690,4690,4690,4690,0
20230925,180300,1584964405,4690,4690,4690,4690,0
20230925,180200,1584964405,4690,4690,4690,4690,0
20230925,180100,1584964405,4690,4690,4690,4690,0
20230925,180000,1584964405,4690,4690,4690,4690,0
20230925,175900,1584964405,4690,4690,4690,4690,0
20230925,175800,1584964405,4690,4690,4690,4690,0
20230925,175700,1584964405,4690,4690,4690,4690,0
20230925,175600,1584964405,4690,4690,4690,4690,0
20230925,175500,1584964405,4690,4690,4690,4690,0
20230925,175400,1584964405,4690,4690,4690,4690,0
20230925,175300,1584964405,4690,4690,4690,4690,0
20230925,175200,1584964405,4690,4690,4690,4690,0
20230925,175100,1584964405,4690,4690,4690,4690,0
20230925,175000,1584964405,4690,4690,4690,4690,0
20230925,174900,1584964405,4690,4690,4690,4690,0
20230925,174800,1584964405,4690,4690,4690,4690,0
20230925,174700,1584964405,4690,4690,4690,4690,0
20230925,174600,1584964405,4690,4690,4690,4690,0
20230925,174500,1584964405,4690,4690,4690,4690,0
20230925,174400,1584964405,4690,4690,4690,4690,0
20230925,174300,1584964405,4690,4690,4690,4690,5158
20230925,174200,1584964405,4690,4690,4690,4690,0
20230925,174100,1584964405,4690,4690,4690,4690,0
20230925,174000,1584964405,4690,4690,4690,4690,0
20230925,173900,1584964405,4690,4690,4690,4690,0
20230925,173800,1584964405,4690,4690,4690,4690,0
20230925,173700,1584964405,4690,4690,4690,4690,0
20230925,173600,1584964405,4690,4690,4690,4690,0
20230925,173500,1584964405,4690,4690,4690,4690,0
20230925,173400,1584964405,4690,4690,4690,4690,0
20230925,173300,1584964405,4690,4690,4690,4690,0
20230925,173200,1584964405,4690,4690,4690,4690,0
20230925,173100,1584964405,4690,4690,4690,4690,0
20230925,173000,1584964405,4690,4690,4690,4690,0
20230925,172900,1584964405,4690,4690,4690,4690,0
20230925,172800,1584964405,4690,4690,4690,4690,0
20230925,172700,1584964405,4690,4690,4690,4690,0
20230925,172600,1584964405,4690,4690,4690,4690,0
20230925,172500,1584964405,4690,4690,4690,4690,0
20230925,172400,1584964405,4690,4690,4690,4690,0
20230925,172300,1584964405,4690,4690,4690,4690,0
20230925,172200,1584964405,4690,4690,4690,4690,0
20230925,172100,1584964405,4690,4690,4690,4690,0
20230925,172000,1584964405,4690,4690,4690,4690,0
20230925,171900,1584964405,4690,4690,4690,4690,0
20230925,171800,1584964405,4690,4690,4690,4690,0
20230925,171700,1584964405,4690,4690,4690,4690,0
20230925,171600,1584964405,4690,4690,4690,4690,0
20230925,171500,1584964405,4690,4690,4690,4690,0
20230925,171400,1584964405,4690,4690,4690,4690,0
20230925,171300,1584964405,4690,4690,4690,4690,5158
20230925,171200,1584964405,4690,4690,4690,4690,0
20230925,171100,1584964405,4690,4690,4690,4690,0
20230925,171000,1584964405,4690,4690,4690,4690,0
20230925,170900,1584964405,4690,4690,4690,4690,0
20230925,170800,1584964405,4690,4690,4690,4690,0
20230925,170700,1584964405,4690,4690,4690,4690,0
20230925,170600,1584964405,4690,4690,4690,4690,0
20230925,170500,1584964405,4690,4690,4690,4690,0
20230925,170400,1584964405,4690,4690,4690,4690,0
20230925,170300,1584964405,4690,4690,4690,4690,0
20230925,170200,1584964405,4690,4690,4690,4690,0
20230925,170100,1584964405,4690,4690,4690,4690,0
20230925,170000,1584964405,4690,4690,4690,4690,0
20230925,165900,1584964405,4690,4690,4690,4690,0
20230925,165800,1584964405,4690,4690,4690,4690,0
20230925,165700,1584964405,4690,4690,4690,4690,0
20230925,165600,1584964405,4690,4690,4690,4690,0
20230925,165500,1584964405,4690,4690,4690,4690,0
20230925,165400,1584964405,4690,4690,4690,4690,0
20230925,165300,1584964405,4690,4690,4690,4690,0
20230925,165200,1584964405,4690,4690,4690,4690,0
20230925,165100,1584964405,4690,4690,4690,4690,0
20230925,165000,1584964405,4690,4690,4690,4690,0
20230925,164900,1584964405,4690,4690,4690,4690,0
20230925,164800,1584964405,4690,4690,4690,4690,0
20230925,164700,1584964405,4690,4690,4690,4690,0
20230925,164600,1584964405,4690,4690,4690,4690,0
20230925,164500,1584964405,4690,4690,4690,4690,0
20230925,164400,1584964405,4690,4690,4690,4690,0
20230925,164300,1584964405,4690,4690,4690,4690,5158
20230925,164200,1584964405,4690,4690,4690,4690,0
20230925,164100,1584964405,4690,4690,4690,4690,0
20230925,164000,1584964405,4690,4690,4690,4690,0
20230925,163900,1584964405,4690,4690,4690,4690,0
20230925,163800,1584964405,4690,4690,4690,4690,0
20230925,163700,1584964405,4690,4690,4690,4690,0
20230925,163600,1584964405,4690,4690,4690,4690,0
20230925,163500,1584964405,4690,4690,4690,4690,0
20230925,163400,1584964405,4690,4690,4690,4690,0
20230925,163300,1584964405,4690,4690,4690,4690,0
20230925,163200,1584964405,4690,4690,4690,4690,0
20230925,163100,1584964405,4690,4690,4690,4690,0
20230925,163000,1584964405,4690,4690,4690,4690,0
20230925,162900,1584964405,4690,4690,4690,4690,0
20230925,162800,1584964405,4690,4690,4690,4690,0
20230925,162700,1584964405,4690,4690,4690,4690,0
20230925,162600,1584964405,4690,4690,4690,4690,0
20230925,162500,1584964405,4690,4690,4690,4690,0
20230925,162400,1584964405,4690,4690,4690,4690,0
20230925,162300,1584964405,4690,4690,4690,4690,0
20230925,162200,1584964405,4690,4690,4690,4690,0
20230925,162100,1584964405,4690,4690,4690,4690,0
20230925,162000,1584964405,4690,4690,4690,4690,0
20230925,161900,1584964405,4690,4690,4690,4690,0
20230925,161800,1584964405,4690,4690,4690,4690,0
20230925,161700,1584964405,4690,4690,4690,4690,0
20230925,161600,1584964405,4690,4690,4690,4690,0
20230925,161500,1584964405,4690,4690,4690,4690,0
20230925,161400,1584964405,4690,4690,4690,4690,0
20230925,161300,1584964405,4690,4690,4690,4690,5158
20230925,161200,1584964405,4690,4690,4690,4690,0
20230925,161100,1584964405,4690,4690,4690,4690,0
20230925,161000,1584964405,4690,4690,4690,4690,0
20230925,160900,1584964405,4690,4690,4690,4690,0
20230925,160800,1584964405,4690,4690,4690,4690,0
20230925,160700,1584964405,4690,4690,4690,4690,0
20230925,160600,1584964405,4690,4690,4690,4690,0
20230925,160500,1584964405,4690,4690,4690,4690,0
20230925,160400,1584964405,4690,4690,4690,4690,0
20230925,160300,1584964405,4690,4690,4690,4690,0
20230925,160200,1584964405,4690,4690,4690,4690,0
20230925,160100,1584964405,4690,4690,4690,4690,0
20230925,160000,1584964405,4690,4690,4690,4690,0
20230925,155900,1584964405,4690,4690,4690,4690,0
20230925,155800,1584964405,4690,4690,4690,4690,0
20230925,155700,1584964405,4690,4690,4690,4690,0
20230925,155600,1584964405,4690,4690,4690,4690,0
20230925,155500,1584964405,4690,4690,4690,4690,0
20230925,155400,1584964405,4690,4690,4690,4690,0
20230925,155300,1584964405,4690,4690,4690,4690,0
20230925,155200,1584964405,4690,4690,4690,4690,0
20230925,155100,1584964405,4690,4690,4690,4690,0
20230925,155000,1584964405,4690,4690,4690,4690,0
20230925,154900,1584964405,4690,4690,4690,4690,0
20230925,154800,1584964405,4690,4690,4690,4690,0
20230925,154700,1584964405,4690,4690,4690,4690,0
20230925,154600,1584964405,4690,4690,4690,4690,0
20230925,154500,1584964405,4690,4690,4690,4690,0
20230925,154400,1584964405,4690,4690,4690,4690,0
20230925,154300,1584964405,4690,4690,4690,4690,5158
20230925,154200,1584964405,4690,4690,4690,4690,0
20230925,154100,1584964405,4690,4690,4690,4690,0
20230925,154000,1584964405,4690,4690,4690,4690,0
20230925,153900,1584964405,4690,4690,4690,4690,0
20230925,153800,1584964405,4690,4690,4690,4690,0
20230925,153700,1584964405,4690,4690,4690,4690,0
20230925,153600,1584964405,4690,4690,4690,4690,0
20230925,153500,1584964405,4690,4690,4690,4690,0
20230925,153400,1584964405,4690,4690,4690,4690,0
20230925,153300,1584964405,4690,4690,4690,4690,0
20230925,153200,1584964405,4690,4690,4690,4690,0
20230925,153100,1584964405,4690,4690,4690,4690,0
20230925,153000,1584964405,4690,4690,4690,4690,5158
20230925,152900,1560773385,4690,4690,4690,4690,0
20230925,152800,1560773385,4690,4690,4690,4690,0
20230925,152700,1560773385,4690,4690,4690,4690,0
20230925,152600,1560773385,4690,4690,4690,4690,0
20230925,152500,1560773385,4690,4690,4690,4690,0
20230925,152400,1560773385,4690,4690,4690,4690,0
20230925,152300,1560773385,4690,4690,4690,4690,0
20230925,152200,1560773385,4690,4690,4690,4690,0
20230925,152100,1560773385,4690,4690,4690,4690,0
20230925,152000,1560773385,4690,4690,4690,4690,0
20230925,151900,1560773385,4690,4655,4690,4650,2322
20230925,151800,1549959960,4650,4650,4650,4650,1474
20230925,151700,1543105860,4650,4650,4650,4650,2498
20230925,151600,1531490160,4650,4650,4650,4650,5
20230925,151500,1531466910,4645,4650,4650,4645,815
20230925,151400,1527681110,4645,4645,4645,4645,221
20230925,151300,1526654565,4645,4650,4650,4645,1020
20230925,151200,1521914235,4650,4655,4655,4650,2521
20230925,151100,1510191510,4655,4655,4655,4655,1369
20230925,151000,1503818815,4655,4655,4655,4655,52
20230925,150900,1503576755,4655,4650,4655,4650,35
20230925,150800,1503414000,4655,4645,4655,4645,553
20230925,150700,1500845295,4645,4650,4650,4645,2988
20230925,150600,1486965930,4650,4650,4650,4650,1549
20230925,150500,1479763080,4655,4650,4655,4650,40
20230925,150400,1479577050,4655,4660,4660,4655,407
20230925,150300,1477682455,4660,4665,4665,4660,194
20230925,150200,1476778360,4670,4665,4670,4665,119
20230925,150100,1476223130,4665,4665,4665,4665,304
20230925,150000,1474804970,4660,4670,4670,4660,204
20230925,145900,1473852320,4670,4655,4670,4655,3133
20230925,145800,1459268135,4660,4660,4660,4660,1
20230925,145700,1459263475,4670,4670,4670,4650,7038
20230925,145600,1426489620,4670,4670,4675,4670,1499
20230925,145500,1419487595,4675,4675,4675,4675,17
20230925,145400,1419408120,4675,4680,4680,4675,187
20230925,145300,1418533645,4680,4680,4680,4680,26
20230925,145200,1418411965,4680,4680,4685,4680,100
20230925,145100,1417943960,4680,4685,4685,4680,21
20230925,145000,1417845605,4685,4675,4685,4675,438
20230925,144900,1415797940,4675,4680,4685,4675,2023
20230925,144800,1406340385,4680,4685,4685,4675,957
20230925,144700,1401862825,4685,4685,4685,4680,3004
20230925,144600,1387804085,4685,4685,4685,4680,2713
20230925,144500,1375102185,4690,4690,4690,4690,8
20230925,144400,1375064665,4685,4685,4685,4685,20
20230925,144300,1374970965,4685,4685,4685,4685,19
20230925,144200,1374881950,4685,4685,4685,4685,58
20230925,144100,1374610220,4680,4680,4680,4680,0
20230925,144000,1374610220,4680,4685,4685,4680,2475
20230925,143900,1363019995,4685,4690,4690,4685,128
20230925,143800,1362420205,4690,4690,4690,4690,139
20230925,143700,1361768295,4685,4690,4690,4685,6
20230925,143600,1361740160,4690,4690,4690,4690,56
20230925,143500,1361477520,4690,4690,4690,4690,1
20230925,143400,1361472830,4685,4690,4690,4685,2
20230925,143300,1361463455,4690,4690,4690,4690,31
20230925,143200,1361318065,4685,4690,4690,4685,1027
20230925,143100,1356502440,4690,4695,4695,4690,1054
20230925,143000,1351558910,4690,4695,4695,4690,1048
20230925,142900,1346643680,4700,4700,4700,4700,3
20230925,142800,1346629580,4690,4695,4700,4690,667
20230925,142700,1343499905,4690,4700,4700,4690,1273
20230925,142600,1337522965,4700,4700,4700,4700,0
20230925,142500,1337522965,4700,4695,4700,4695,8
20230925,142400,1337485400,4695,4700,4700,4695,6
20230925,142300,1337457205,4705,4705,4705,4695,1710
20230925,142200,1329420225,4690,4690,4690,4690,0
20230925,142100,1329420225,4690,4690,4690,4690,0
20230925,142000,1329420225,4690,4690,4690,4690,0
20230925,141900,1329420225,4690,4690,4690,4690,952
20230925,141800,1324955345,4685,4685,4685,4685,1
20230925,141700,1324950660,4690,4685,4690,4685,15
20230925,141600,1324880360,4685,4685,4685,4685,1
20230925,141500,1324875675,4690,4690,4690,4690,0
20230925,141400,1324875675,4690,4690,4690,4690,10
20230925,141300,1324828775,4690,4685,4690,4685,630
20230925,141200,1321876975,4685,4685,4685,4685,3
20230925,141100,1321862920,4685,4685,4685,4685,101
20230925,141000,1321389735,4685,4685,4685,4685,16
20230925,140900,1321314775,4685,4685,4685,4685,511
20230925,140800,1318920740,4685,4685,4685,4685,602
20230925,140700,1316100370,4685,4685,4685,4685,840
20230925,140600,1312164970,4685,4685,4690,4685,546
20230925,140500,1309604490,4685,4685,4685,4685,0
20230925,140400,1309604490,4685,4685,4690,4685,342
20230925,140300,1308002215,4685,4685,4690,4685,27
20230925,140200,1307875715,4685,4680,4690,4680,354
20230925,140100,1306218965,4690,4680,4690,4680,498
20230925,140000,1303885845,4690,4695,4695,4690,3
20230925,135900,1303871770,4700,4690,4700,4685,3496
20230925,135800,1287483120,4695,4700,4700,4695,385
20230925,135700,1285675530,4700,4695,4700,4695,35
20230925,135600,1285511200,4700,4700,4700,4700,0
20230925,135500,1285511200,4700,4705,4705,4700,95
20230925,135400,1285064685,4700,4705,4705,4700,546
20230925,135300,1282498470,4705,4710,4710,4705,22
20230925,135200,1282394955,4710,4705,4710,4705,9
20230925,135100,1282352605,4710,4710,4710,4710,66
20230925,135000,1282041745,4710,4705,4710,4705,115
20230925,134900,1281500665,4705,4705,4705,4705,38
20230925,134800,1281321875,4700,4700,4700,4700,4
20230925,134700,1281303075,4710,4710,4710,4710,0
20230925,134600,1281303075,4710,4710,4710,4710,20
20230925,134500,1281208875,4710,4710,4710,4710,0
20230925,134400,1281208875,4710,4710,4710,4710,2
20230925,134300,1281199455,4690,4690,4690,4690,3
20230925,134200,1281185385,4690,4690,4690,4690,176
20230925,134100,1280359945,4690,4705,4705,4690,1693
20230925,134000,1272410340,4705,4710,4710,4705,59
20230925,133900,1272132720,4710,4710,4710,4710,0
20230925,133800,1272132720,4710,4710,4710,4710,50
20230925,133700,1271897220,4715,4710,4715,4700,941
20230925,133600,1267474385,4710,4710,4710,4710,1
20230925,133500,1267469675,4710,4710,4710,4710,0
20230925,133400,1267469675,4710,4715,4715,4700,4950
20230925,133300,1244172870,4725,4725,4725,4725,1235
20230925,133200,1238337495,4725,4725,4725,4725,10
20230925,133100,1238290245,4725,4710,4725,4710,312
20230925,133000,1236820710,4725,4720,4725,4710,1313
20230925,132900,1230635650,4720,4720,4720,4720,1
20230925,132800,1230630930,4725,4725,4725,4725,0
20230925,132700,1230630930,4725,4715,4725,4710,58
20230925,132600,1230357625,4710,4720,4720,4710,1734
20230925,132500,1222189605,4725,4720,4725,4720,162
20230925,132400,1221424960,4720,4715,4720,4715,104
20230925,132300,1220934580,4720,4720,4725,4720,17
20230925,132200,1220854310,4725,4725,4725,4725,6
20230925,132100,1220825960,4725,4725,4725,4725,105
20230925,132000,1220329835,4725,4715,4730,4715,31
20230925,131900,1220183565,4715,4725,4730,4715,4098
20230925,131800,1200851375,4730,4730,4730,4730,103
20230925,131700,1200364185,4730,4730,4730,4730,1
20230925,131600,1200359455,4730,4730,4730,4725,24
20230925,131500,1200245940,4735,4730,4735,4730,3
20230925,131400,1200231745,4735,4735,4740,4730,10
20230925,131300,1200184400,4735,4735,4735,4735,20
20230925,131200,1200089700,4740,4740,4740,4740,20
20230925,131100,1199994900,4740,4740,4740,4740,105
20230925,131000,1199497200,4740,4730,4740,4730,13
20230925,130900,1199435700,4730,4730,4730,4730,6
20230925,130800,1199407320,4725,4725,4725,4725,4
20230925,130700,1199388420,4740,4740,4740,4730,2212
20230925,130600,1188925590,4740,4740,4740,4735,1186
20230925,130500,1183309220,4740,4735,4740,4735,145
20230925,130400,1182621950,4745,4745,4745,4745,20
20230925,130300,1182527050,4745,4745,4745,4745,102
20230925,130200,1182043060,4745,4735,4745,4735,4411
20230925,130100,1161121410,4735,4735,4735,4735,15
20230925,130000,1161050385,4735,4735,4735,4735,875
20230925,125900,1156907260,4735,4730,4735,4730,7
20230925,125800,1156874145,4730,4735,4735,4730,155
20230925,125700,1156140570,4735,4740,4740,4735,7
20230925,125600,1156107415,4735,4745,4745,4735,285
20230925,125500,1154756930,4745,4745,4745,4745,35
20230925,125400,1154590855,4745,4745,4745,4745,600
20230925,125300,1151743855,4745,4740,4745,4740,426
20230925,125200,1149723270,4735,4735,4735,4735,0
20230925,125100,1149723270,4735,4735,4735,4730,903
20230925,125000,1145447850,4735,4735,4735,4735,1310
20230925,124900,1139245000,4730,4730,4730,4730,9
20230925,124800,1139202430,4730,4730,4730,4730,80
20230925,124700,1138824030,4730,4725,4730,4725,1552
20230925,124600,1131483670,4725,4730,4730,4725,364
20230925,124500,1129763750,4730,4725,4730,4725,506
20230925,124400,1127372895,4730,4730,4730,4730,3
20230925,124300,1127358705,4730,4730,4730,4730,0
20230925,124200,1127358705,4730,4730,4730,4730,10
20230925,124100,1127311405,4725,4725,4725,4725,0
20230925,124000,1127311405,4725,4725,4725,4725,0
20230925,123900,1127311405,4725,4725,4730,4725,370
20230925,123800,1125562775,4725,4725,4725,4725,104
20230925,123700,1125071375,4730,4730,4730,4730,95
20230925,123600,1124622025,4730,4730,4730,4730,102
20230925,123500,1124139565,4725,4725,4725,4725,109
20230925,123400,1123624540,4725,4725,4725,4725,15
20230925,123300,1123553665,4720,4720,4720,4720,0
20230925,123200,1123553665,4720,4720,4720,4720,484
20230925,123100,1121269185,4725,4720,4725,4720,10
20230925,123000,1121221960,4720,4720,4720,4720,50
20230925,122900,1120985960,4720,4720,4725,4720,252
20230925,122800,1119796505,4720,4720,4720,4720,0
20230925,122700,1119796505,4720,4720,4720,4720,5
20230925,122600,1119772905,4720,4725,4725,4720,89
20230925,122500,1119352800,4725,4725,4725,4725,50
20230925,122400,1119116550,4725,4725,4725,4725,4
20230925,122300,1119097650,4725,4725,4725,4725,68
20230925,122200,1118776350,4725,4725,4725,4725,205
20230925,122100,1117807725,4725,4725,4730,4725,99
20230925,122000,1117339945,4725,4730,4730,4725,302
20230925,121900,1115912550,4730,4730,4730,4725,606
20230925,121800,1113046545,4735,4735,4735,4735,3
20230925,121700,1113032340,4730,4730,4735,4730,181
20230925,121600,1112175930,4730,4730,4730,4730,43
20230925,121500,1111972540,4730,4730,4730,4730,5
20230925,121400,1111948890,4730,4730,4730,4730,1
20230925,121300,1111944160,4720,4720,4720,4720,1
20230925,121200,1111939440,4725,4735,4735,4720,7
20230925,121100,1111906340,4730,4730,4730,4730,7
20230925,121000,1111873230,4730,4730,4730,4730,420
20230925,120900,1109886630,4730,4730,4730,4730,211
20230925,120800,1108888600,4730,4730,4730,4730,10
20230925,120700,1108841300,4710,4720,4725,4710,1137
20230925,120600,1103482850,4725,4740,4740,4725,385
20230925,120500,1101661225,4730,4735,4740,4730,9993
20230925,120400,1054294985,4735,4720,4735,4710,1101
20230925,120300,1049109235,4710,4730,4730,4710,1842
20230925,120200,1040421930,4740,4740,4740,4735,27
20230925,120100,1040293960,4740,4745,4745,4735,2778
20230925,120000,1027125645,4745,4720,4750,4720,14195
20230925,115900,959897155,4705,4700,4725,4700,6394
20230925,115800,929721385,4700,4700,4700,4690,231
20230925,115700,928636000,4695,4685,4695,4685,2482
20230925,115600,916989240,4685,4690,4690,4680,439
20230925,115500,914933755,4685,4685,4685,4685,1303
20230925,115400,908829200,4685,4690,4690,4680,1945
20230925,115300,899713355,4700,4695,4700,4690,1593
20230925,115200,892240220,4685,4695,4695,4680,9754
20230925,115100,846572895,4700,4700,4700,4700,8
20230925,115000,846535295,4710,4680,4710,4680,3006
20230925,114900,832452915,4680,4680,4680,4680,1325
20230925,114800,826251915,4680,4690,4690,4680,5104
20230925,114700,802335140,4690,4705,4705,4690,2065
20230925,114600,792641360,4700,4705,4705,4700,81
20230925,114500,792260650,4705,4710,4710,4705,623
20230925,114400,789327315,4710,4710,4710,4695,181
20230925,114300,788477225,4700,4705,4705,4700,3210
20230925,114200,773389425,4705,4715,4715,4705,1707
20230925,114100,765350755,4715,4720,4720,4715,2035
20230925,114000,755746900,4720,4725,4725,4720,22
20230925,113900,755643040,4730,4725,4730,4725,1910
20230925,113800,746618240,4730,4730,4730,4730,0
20230925,113700,746618240,4730,4730,4730,4730,30
20230925,113600,746476340,4730,4725,4730,4725,1535
20230925,113500,739219055,4720,4720,4720,4720,207
20230925,113400,738242015,4720,4720,4720,4720,1
20230925,113300,738237295,4720,4720,4720,4720,0
20230925,113200,738237295,4720,4720,4720,4720,129
20230925,113100,737628415,4720,4720,4720,4715,817
20230925,113000,733772200,4715,4715,4715,4715,217
20230925,112900,732749045,4720,4720,4720,4720,95
20230925,112800,732300645,4720,4720,4720,4720,25
20230925,112700,732182645,4720,4720,4720,4715,603
20230925,112600,729336985,4715,4715,4715,4715,1
20230925,112500,729332270,4710,4710,4710,4710,0
20230925,112400,729332270,4710,4720,4720,4710,176
20230925,112300,728503240,4720,4715,4720,4710,129
20230925,112200,727895335,4715,4715,4715,4715,94
20230925,112100,727452125,4715,4715,4715,4715,1
20230925,112000,727447410,4720,4720,4720,4720,12
20230925,111900,727390770,4720,4720,4720,4720,18
20230925,111800,727305810,4720,4720,4720,4720,10
20230925,111700,727258610,4720,4720,4720,4720,0
20230925,111600,727258610,4720,4720,4720,4720,0
20230925,111500,727258610,4720,4720,4720,4720,20
20230925,111400,727164210,4725,4730,4730,4725,22
20230925,111300,727060250,4730,4720,4730,4720,1422
20230925,111200,720338245,4710,4715,4715,4710,1386
20230925,111100,713805755,4715,4710,4715,4710,244
20230925,111000,712655795,4710,4710,4710,4710,0
20230925,110900,712655795,4710,4715,4715,4710,85
20230925,110800,712255035,4720,4725,4730,4720,270
20230925,110700,710979120,4720,4720,4720,4720,126
20230925,110600,710384400,4715,4715,4715,4710,1306
20230925,110500,704227100,4715,4725,4725,4715,1210
20230925,110400,698519910,4725,4725,4725,4725,64
20230925,110300,698217510,4725,4725,4725,4725,1751
20230925,110200,689944035,4725,4720,4725,4720,1078
20230925,110100,684850555,4720,4720,4725,4720,286
20230925,110000,683500360,4720,4720,4720,4720,631
20230925,105900,680522040,4715,4715,4720,4715,39
20230925,105800,680338105,4715,4715,4715,4715,0
20230925,105700,680338105,4715,4715,4715,4715,80
20230925,105600,679960905,4715,4715,4715,4715,87
20230925,105500,679550700,4715,4710,4715,4705,1677
20230925,105400,671653070,4710,4710,4715,4710,371
20230925,105300,669905110,4720,4710,4720,4710,1171
20230925,105200,664382490,4710,4710,4710,4710,9
20230925,105100,664340100,4710,4710,4710,4710,100
20230925,105000,663869100,4710,4710,4710,4710,165
20230925,104900,663091950,4710,4710,4710,4705,108
20230925,104800,662583290,4710,4710,4710,4710,0
20230925,104700,662583290,4710,4710,4710,4710,1
20230925,104600,662578580,4705,4705,4705,4705,2500
20230925,104500,650816080,4705,4705,4705,4705,0
20230925,104400,650816080,4705,4705,4705,4705,100
20230925,104300,650345580,4705,4705,4705,4705,200
20230925,104200,649404580,4705,4705,4705,4705,26
20230925,104100,649282250,4700,4700,4700,4695,1341
20230925,104000,642980050,4700,4700,4700,4700,357
20230925,103900,641302150,4700,4710,4710,4700,1416
20230925,103800,634646355,4710,4705,4710,4705,583
20230925,103700,631901900,4710,4710,4710,4710,0
20230925,103600,631901900,4710,4710,4710,4700,808
20230925,103500,628097790,4705,4705,4705,4705,319
20230925,103400,626596895,4705,4700,4705,4700,1287
20230925,103300,620547745,4705,4700,4710,4700,84
20230925,103200,620152635,4710,4705,4710,4700,433
20230925,103100,618116040,4705,4705,4705,4705,1
20230925,103000,618111335,4705,4705,4705,4705,87
20230925,102900,617702000,4705,4705,4705,4705,40
20230925,102800,617513800,4710,4710,4710,4710,113
20230925,102700,616981570,4720,4720,4720,4720,9
20230925,102600,616939090,4720,4720,4720,4720,32
20230925,102500,616788050,4700,4700,4700,4700,40
20230925,102400,616600050,4700,4720,4720,4700,56
20230925,102300,616336650,4700,4700,4700,4700,880
20230925,102200,612200650,4705,4715,4715,4705,368
20230925,102100,610468225,4710,4710,4710,4710,1
20230925,102000,610463515,4710,4705,4710,4705,507
20230925,101900,608078045,4710,4705,4710,4705,1328
20230925,101800,601828165,4705,4710,4710,4705,2756
20230925,101700,588860680,4710,4705,4710,4705,113
20230925,101600,588328990,4705,4705,4705,4705,400
20230925,101500,586446990,4705,4705,4705,4705,238
20230925,101400,585327200,4705,4705,4720,4705,2162
20230925,101300,575134990,4710,4710,4710,4710,456
20230925,101200,572987230,4710,4720,4720,4710,275
20230925,101100,571690625,4720,4715,4720,4715,8
20230925,101000,571652880,4710,4710,4710,4710,70
20230925,100900,571323180,4705,4705,4705,4705,12
20230925,100800,571266720,4695,4740,4740,4690,11648
20230925,100700,516560810,4740,4710,4740,4710,8477
20230925,100600,476482300,4710,4710,4710,4710,649
20230925,100500,473425510,4710,4710,4710,4710,147
20230925,100400,472733140,4710,4700,4720,4700,9419
20230925,100300,428372195,4700,4700,4700,4700,57
20230925,100200,428104295,4700,4705,4705,4700,1620
20230925,100100,420487275,4705,4715,4715,4705,5066
20230925,100000,396623965,4715,4715,4715,4715,34
20230925,095900,396463655,4720,4720,4720,4720,23
20230925,095800,396355095,4720,4720,4720,4720,366
20230925,095700,394627575,4720,4720,4720,4720,113
20230925,095600,394094215,4735,4740,4740,4735,1008
20230925,095500,389321320,4740,4730,4740,4730,3205
20230925,095400,374145040,4720,4720,4720,4720,774
20230925,095300,370491760,4710,4710,4710,4710,720
20230925,095200,367100560,4710,4710,4710,4710,0
20230925,095100,367100560,4710,4705,4710,4705,403
20230925,095000,365202725,4705,4710,4710,4700,306
20230925,094900,363763860,4710,4710,4710,4710,88
20230925,094800,363349380,4710,4700,4710,4700,152
20230925,094700,362634425,4705,4705,4705,4705,20
20230925,094600,362540325,4705,4710,4710,4705,3413
20230925,094500,346476575,4740,4715,4740,4715,1785
20230925,094400,338042460,4720,4720,4720,4720,69
20230925,094300,337716780,4720,4720,4720,4720,0
20230925,094200,337716780,4720,4750,4750,4720,344
20230925,094100,336089990,4750,4730,4750,4720,1047
20230925,094000,331147235,4730,4730,4730,4725,11625
20230925,093900,276199680,4740,4750,4750,4740,10607
20230925,093800,225851630,4750,4755,4765,4750,4327
20230925,093700,205266390,4755,4750,4755,4750,81
20230925,093600,204881330,4760,4755,4760,4755,962
20230925,093500,200306605,4755,4755,4755,4755,211
20230925,093400,199303300,4750,4740,4755,4740,1994
20230925,093300,189832815,4740,4735,4740,4730,717
20230925,093200,186436255,4730,4730,4735,4730,566
20230925,093100,183759065,4730,4730,4730,4725,63
20230925,093000,183461325,4730,4730,4730,4730,2
20230925,092900,183451865,4730,4720,4730,4720,665
20230925,092800,180308215,4720,4710,4720,4710,515
20230925,092700,177878995,4710,4710,4710,4710,89
20230925,092600,177459805,4710,4710,4710,4710,211
20230925,092500,176465995,4710,4710,4710,4710,100
20230925,092400,175994995,4715,4715,4715,4715,0
20230925,092300,175994995,4715,4710,4720,4710,59
20230925,092200,175716910,4710,4715,4715,4710,796
20230925,092100,171966510,4715,4720,4720,4715,181
20230925,092000,171112290,4720,4715,4720,4715,140
20230925,091900,170451665,4715,4695,4715,4695,1439
20230925,091800,163687290,4700,4705,4705,4700,924
20230925,091700,159344455,4710,4705,4710,4700,301
20230925,091600,157929235,4685,4700,4700,4685,795
20230925,091500,154199960,4700,4720,4720,4700,1337
20230925,091400,147899130,4720,4720,4725,4720,1346
20230925,091300,141546000,4720,4730,4730,4720,936
20230925,091200,137124960,4720,4720,4720,4720,1289
20230925,091100,131040880,4710,4715,4715,4710,3634
20230925,091000,113906845,4715,4735,4735,4715,4470
20230925,090900,92801465,4735,4745,4745,4735,226
20230925,090800,91730255,4750,4725,4750,4725,3005
20230925,090700,77482910,4725,4715,4725,4710,461
20230925,090600,75310130,4725,4725,4725,4725,1090
20230925,090500,70159880,4725,4725,4740,4725,1825
20230925,090400,61536155,4710,4710,4725,4705,2671
20230925,090300,48948685,4705,4670,4705,4665,957
20230925,090200,44456405,4695,4670,4695,4660,1829
20230925,090100,35918910,4670,4675,4675,4625,408
20230925,090000,34031110,4680,4610,4680,4605,7264
Reference in New Issue Copy Permalink