ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/083500/min/candle-20230905.csv

642 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193900,2764238100,9850,9850,9850,9850,2122
20230905,193800,2764238100,9850,9850,9850,9850,0
20230905,193700,2764238100,9850,9850,9850,9850,0
20230905,193600,2764238100,9850,9850,9850,9850,0
20230905,193500,2764238100,9850,9850,9850,9850,0
20230905,193400,2764238100,9850,9850,9850,9850,0
20230905,193300,2764238100,9850,9850,9850,9850,0
20230905,193200,2764238100,9850,9850,9850,9850,0
20230905,193100,2764238100,9850,9850,9850,9850,0
20230905,193000,2764238100,9850,9850,9850,9850,0
20230905,192900,2764238100,9850,9850,9850,9850,0
20230905,192800,2764238100,9850,9850,9850,9850,0
20230905,192700,2764238100,9850,9850,9850,9850,0
20230905,192600,2764238100,9850,9850,9850,9850,0
20230905,192500,2764238100,9850,9850,9850,9850,0
20230905,192400,2764238100,9850,9850,9850,9850,0
20230905,192300,2764238100,9850,9850,9850,9850,0
20230905,192200,2764238100,9850,9850,9850,9850,0
20230905,192100,2764238100,9850,9850,9850,9850,0
20230905,192000,2764238100,9850,9850,9850,9850,0
20230905,191900,2764238100,9850,9850,9850,9850,0
20230905,191800,2764238100,9850,9850,9850,9850,0
20230905,191700,2764238100,9850,9850,9850,9850,0
20230905,191600,2764238100,9850,9850,9850,9850,0
20230905,191500,2764238100,9850,9850,9850,9850,0
20230905,191400,2764238100,9850,9850,9850,9850,0
20230905,191300,2764238100,9850,9850,9850,9850,0
20230905,191200,2764238100,9850,9850,9850,9850,0
20230905,191100,2764238100,9850,9850,9850,9850,0
20230905,191000,2764238100,9850,9850,9850,9850,0
20230905,190900,2764238100,9850,9850,9850,9850,2122
20230905,190800,2764238100,9850,9850,9850,9850,0
20230905,190700,2764238100,9850,9850,9850,9850,0
20230905,190600,2764238100,9850,9850,9850,9850,0
20230905,190500,2764238100,9850,9850,9850,9850,0
20230905,190400,2764238100,9850,9850,9850,9850,0
20230905,190300,2764238100,9850,9850,9850,9850,0
20230905,190200,2764238100,9850,9850,9850,9850,0
20230905,190100,2764238100,9850,9850,9850,9850,0
20230905,190000,2764238100,9850,9850,9850,9850,0
20230905,185900,2764238100,9850,9850,9850,9850,0
20230905,185800,2764238100,9850,9850,9850,9850,0
20230905,185700,2764238100,9850,9850,9850,9850,0
20230905,185600,2764238100,9850,9850,9850,9850,0
20230905,185500,2764238100,9850,9850,9850,9850,0
20230905,185400,2764238100,9850,9850,9850,9850,0
20230905,185300,2764238100,9850,9850,9850,9850,0
20230905,185200,2764238100,9850,9850,9850,9850,0
20230905,185100,2764238100,9850,9850,9850,9850,0
20230905,185000,2764238100,9850,9850,9850,9850,0
20230905,184900,2764238100,9850,9850,9850,9850,0
20230905,184800,2764238100,9850,9850,9850,9850,0
20230905,184700,2764238100,9850,9850,9850,9850,0
20230905,184600,2764238100,9850,9850,9850,9850,0
20230905,184500,2764238100,9850,9850,9850,9850,0
20230905,184400,2764238100,9850,9850,9850,9850,0
20230905,184300,2764238100,9850,9850,9850,9850,0
20230905,184200,2764238100,9850,9850,9850,9850,0
20230905,184100,2764238100,9850,9850,9850,9850,0
20230905,184000,2764238100,9850,9850,9850,9850,0
20230905,183900,2764238100,9850,9850,9850,9850,2122
20230905,183800,2764238100,9850,9850,9850,9850,0
20230905,183700,2764238100,9850,9850,9850,9850,0
20230905,183600,2764238100,9850,9850,9850,9850,0
20230905,183500,2764238100,9850,9850,9850,9850,0
20230905,183400,2764238100,9850,9850,9850,9850,0
20230905,183300,2764238100,9850,9850,9850,9850,0
20230905,183200,2764238100,9850,9850,9850,9850,0
20230905,183100,2764238100,9850,9850,9850,9850,0
20230905,183000,2764238100,9850,9850,9850,9850,0
20230905,182900,2764238100,9850,9850,9850,9850,0
20230905,182800,2764238100,9850,9850,9850,9850,0
20230905,182700,2764238100,9850,9850,9850,9850,0
20230905,182600,2764238100,9850,9850,9850,9850,0
20230905,182500,2764238100,9850,9850,9850,9850,0
20230905,182400,2764238100,9850,9850,9850,9850,0
20230905,182300,2764238100,9850,9850,9850,9850,0
20230905,182200,2764238100,9850,9850,9850,9850,0
20230905,182100,2764238100,9850,9850,9850,9850,0
20230905,182000,2764238100,9850,9850,9850,9850,0
20230905,181900,2764238100,9850,9850,9850,9850,0
20230905,181800,2764238100,9850,9850,9850,9850,0
20230905,181700,2764238100,9850,9850,9850,9850,0
20230905,181600,2764238100,9850,9850,9850,9850,0
20230905,181500,2764238100,9850,9850,9850,9850,0
20230905,181400,2764238100,9850,9850,9850,9850,0
20230905,181300,2764238100,9850,9850,9850,9850,0
20230905,181200,2764238100,9850,9850,9850,9850,0
20230905,181100,2764238100,9850,9850,9850,9850,0
20230905,181000,2764238100,9850,9850,9850,9850,0
20230905,180900,2764238100,9850,9850,9850,9850,2122
20230905,180800,2764238100,9850,9850,9850,9850,0
20230905,180700,2764238100,9850,9850,9850,9850,0
20230905,180600,2764238100,9850,9850,9850,9850,0
20230905,180500,2764238100,9850,9850,9850,9850,0
20230905,180400,2764238100,9850,9850,9850,9850,0
20230905,180300,2764238100,9850,9850,9850,9850,0
20230905,180200,2764238100,9850,9850,9850,9850,0
20230905,180100,2764238100,9850,9850,9850,9850,0
20230905,180000,2764238100,9850,9850,9850,9850,0
20230905,175900,2764238100,9850,9850,9850,9850,0
20230905,175800,2764238100,9850,9850,9850,9850,0
20230905,175700,2764238100,9850,9850,9850,9850,0
20230905,175600,2764238100,9850,9850,9850,9850,0
20230905,175500,2764238100,9850,9850,9850,9850,0
20230905,175400,2764238100,9850,9850,9850,9850,0
20230905,175300,2764238100,9850,9850,9850,9850,0
20230905,175200,2764238100,9850,9850,9850,9850,0
20230905,175100,2764238100,9850,9850,9850,9850,0
20230905,175000,2764238100,9850,9850,9850,9850,0
20230905,174900,2764238100,9850,9850,9850,9850,0
20230905,174800,2764238100,9850,9850,9850,9850,0
20230905,174700,2764238100,9850,9850,9850,9850,0
20230905,174600,2764238100,9850,9850,9850,9850,0
20230905,174500,2764238100,9850,9850,9850,9850,0
20230905,174400,2764238100,9850,9850,9850,9850,0
20230905,174300,2764238100,9850,9850,9850,9850,0
20230905,174200,2764238100,9850,9850,9850,9850,0
20230905,174100,2764238100,9850,9850,9850,9850,0
20230905,174000,2764238100,9850,9850,9850,9850,0
20230905,173900,2764238100,9850,9850,9850,9850,2122
20230905,173800,2764238100,9850,9850,9850,9850,0
20230905,173700,2764238100,9850,9850,9850,9850,0
20230905,173600,2764238100,9850,9850,9850,9850,0
20230905,173500,2764238100,9850,9850,9850,9850,0
20230905,173400,2764238100,9850,9850,9850,9850,0
20230905,173300,2764238100,9850,9850,9850,9850,0
20230905,173200,2764238100,9850,9850,9850,9850,0
20230905,173100,2764238100,9850,9850,9850,9850,0
20230905,173000,2764238100,9850,9850,9850,9850,0
20230905,172900,2764238100,9850,9850,9850,9850,0
20230905,172800,2764238100,9850,9850,9850,9850,0
20230905,172700,2764238100,9850,9850,9850,9850,0
20230905,172600,2764238100,9850,9850,9850,9850,0
20230905,172500,2764238100,9850,9850,9850,9850,0
20230905,172400,2764238100,9850,9850,9850,9850,0
20230905,172300,2764238100,9850,9850,9850,9850,0
20230905,172200,2764238100,9850,9850,9850,9850,0
20230905,172100,2764238100,9850,9850,9850,9850,0
20230905,172000,2764238100,9850,9850,9850,9850,0
20230905,171900,2764238100,9850,9850,9850,9850,0
20230905,171800,2764238100,9850,9850,9850,9850,0
20230905,171700,2764238100,9850,9850,9850,9850,0
20230905,171600,2764238100,9850,9850,9850,9850,0
20230905,171500,2764238100,9850,9850,9850,9850,0
20230905,171400,2764238100,9850,9850,9850,9850,0
20230905,171300,2764238100,9850,9850,9850,9850,0
20230905,171200,2764238100,9850,9850,9850,9850,0
20230905,171100,2764238100,9850,9850,9850,9850,0
20230905,171000,2764238100,9850,9850,9850,9850,0
20230905,170900,2764238100,9850,9850,9850,9850,2122
20230905,170800,2764238100,9850,9850,9850,9850,0
20230905,170700,2764238100,9850,9850,9850,9850,0
20230905,170600,2764238100,9850,9850,9850,9850,0
20230905,170500,2764238100,9850,9850,9850,9850,0
20230905,170400,2764238100,9850,9850,9850,9850,0
20230905,170300,2764238100,9850,9850,9850,9850,0
20230905,170200,2764238100,9850,9850,9850,9850,0
20230905,170100,2764238100,9850,9850,9850,9850,0
20230905,170000,2764238100,9850,9850,9850,9850,0
20230905,165900,2764238100,9850,9850,9850,9850,0
20230905,165800,2764238100,9850,9850,9850,9850,0
20230905,165700,2764238100,9850,9850,9850,9850,0
20230905,165600,2764238100,9850,9850,9850,9850,0
20230905,165500,2764238100,9850,9850,9850,9850,0
20230905,165400,2764238100,9850,9850,9850,9850,0
20230905,165300,2764238100,9850,9850,9850,9850,0
20230905,165200,2764238100,9850,9850,9850,9850,0
20230905,165100,2764238100,9850,9850,9850,9850,0
20230905,165000,2764238100,9850,9850,9850,9850,0
20230905,164900,2764238100,9850,9850,9850,9850,0
20230905,164800,2764238100,9850,9850,9850,9850,0
20230905,164700,2764238100,9850,9850,9850,9850,0
20230905,164600,2764238100,9850,9850,9850,9850,0
20230905,164500,2764238100,9850,9850,9850,9850,0
20230905,164400,2764238100,9850,9850,9850,9850,0
20230905,164300,2764238100,9850,9850,9850,9850,0
20230905,164200,2764238100,9850,9850,9850,9850,0
20230905,164100,2764238100,9850,9850,9850,9850,0
20230905,164000,2764238100,9850,9850,9850,9850,0
20230905,163900,2764238100,9850,9850,9850,9850,2122
20230905,163800,2764238100,9850,9850,9850,9850,0
20230905,163700,2764238100,9850,9850,9850,9850,0
20230905,163600,2764238100,9850,9850,9850,9850,0
20230905,163500,2764238100,9850,9850,9850,9850,0
20230905,163400,2764238100,9850,9850,9850,9850,0
20230905,163300,2764238100,9850,9850,9850,9850,0
20230905,163200,2764238100,9850,9850,9850,9850,0
20230905,163100,2764238100,9850,9850,9850,9850,0
20230905,163000,2764238100,9850,9850,9850,9850,0
20230905,162900,2764238100,9850,9850,9850,9850,0
20230905,162800,2764238100,9850,9850,9850,9850,0
20230905,162700,2764238100,9850,9850,9850,9850,0
20230905,162600,2764238100,9850,9850,9850,9850,0
20230905,162500,2764238100,9850,9850,9850,9850,0
20230905,162400,2764238100,9850,9850,9850,9850,0
20230905,162300,2764238100,9850,9850,9850,9850,0
20230905,162200,2764238100,9850,9850,9850,9850,0
20230905,162100,2764238100,9850,9850,9850,9850,0
20230905,162000,2764238100,9850,9850,9850,9850,0
20230905,161900,2764238100,9850,9850,9850,9850,0
20230905,161800,2764238100,9850,9850,9850,9850,0
20230905,161700,2764238100,9850,9850,9850,9850,0
20230905,161600,2764238100,9850,9850,9850,9850,0
20230905,161500,2764238100,9850,9850,9850,9850,0
20230905,161400,2764238100,9850,9850,9850,9850,0
20230905,161300,2764238100,9850,9850,9850,9850,0
20230905,161200,2764238100,9850,9850,9850,9850,0
20230905,161100,2764238100,9850,9850,9850,9850,0
20230905,161000,2764238100,9850,9850,9850,9850,0
20230905,160900,2764238100,9850,9850,9850,9850,2122
20230905,160800,2764238100,9850,9850,9850,9850,0
20230905,160700,2764238100,9850,9850,9850,9850,0
20230905,160600,2764238100,9850,9850,9850,9850,0
20230905,160500,2764238100,9850,9850,9850,9850,0
20230905,160400,2764238100,9850,9850,9850,9850,0
20230905,160300,2764238100,9850,9850,9850,9850,0
20230905,160200,2764238100,9850,9850,9850,9850,0
20230905,160100,2764238100,9850,9850,9850,9850,0
20230905,160000,2764238100,9850,9850,9850,9850,0
20230905,155900,2764238100,9850,9850,9850,9850,0
20230905,155800,2764238100,9850,9850,9850,9850,0
20230905,155700,2764238100,9850,9850,9850,9850,0
20230905,155600,2764238100,9850,9850,9850,9850,0
20230905,155500,2764238100,9850,9850,9850,9850,0
20230905,155400,2764238100,9850,9850,9850,9850,0
20230905,155300,2764238100,9850,9850,9850,9850,0
20230905,155200,2764238100,9850,9850,9850,9850,0
20230905,155100,2764238100,9850,9850,9850,9850,0
20230905,155000,2764238100,9850,9850,9850,9850,0
20230905,154900,2764238100,9850,9850,9850,9850,0
20230905,154800,2764238100,9850,9850,9850,9850,0
20230905,154700,2764238100,9850,9850,9850,9850,0
20230905,154600,2764238100,9850,9850,9850,9850,0
20230905,154500,2764238100,9850,9850,9850,9850,0
20230905,154400,2764238100,9850,9850,9850,9850,0
20230905,154300,2764238100,9850,9850,9850,9850,0
20230905,154200,2764238100,9850,9850,9850,9850,0
20230905,154100,2764238100,9850,9850,9850,9850,0
20230905,154000,2764238100,9850,9850,9850,9850,0
20230905,153900,2764238100,9850,9850,9850,9850,2122
20230905,153800,2764238100,9850,9850,9850,9850,0
20230905,153700,2764238100,9850,9850,9850,9850,0
20230905,153600,2764238100,9850,9850,9850,9850,0
20230905,153500,2764238100,9850,9850,9850,9850,0
20230905,153400,2764238100,9850,9850,9850,9850,0
20230905,153300,2764238100,9850,9850,9850,9850,0
20230905,153200,2764238100,9850,9850,9850,9850,0
20230905,153100,2764238100,9850,9850,9850,9850,0
20230905,153000,2764238100,9850,9850,9850,9850,2122
20230905,152900,2743336400,9900,9900,9900,9900,0
20230905,152800,2743336400,9900,9900,9900,9900,0
20230905,152700,2743336400,9900,9900,9900,9900,0
20230905,152600,2743336400,9900,9900,9900,9900,0
20230905,152500,2743336400,9900,9900,9900,9900,0
20230905,152400,2743336400,9900,9900,9900,9900,0
20230905,152300,2743336400,9900,9900,9900,9900,0
20230905,152200,2743336400,9900,9900,9900,9900,0
20230905,152100,2743336400,9900,9900,9900,9900,0
20230905,152000,2743336400,9900,9900,9900,9900,0
20230905,151900,2743336400,9900,9890,9900,9850,686
20230905,151800,2736577250,9860,9890,9890,9860,51
20230905,151700,2736074360,9860,9890,9890,9860,4
20230905,151600,2736034830,9860,9860,9860,9860,50
20230905,151500,2735541830,9900,9850,9900,9850,325
20230905,151400,2732329480,9900,9890,9900,9890,3
20230905,151300,2732299800,9850,9850,9850,9850,100
20230905,151200,2731314800,9850,9860,9860,9850,300
20230905,151100,2728359420,9900,9900,9900,9900,500
20230905,151000,2723409420,9910,9910,9910,9910,0
20230905,150900,2723409420,9910,9890,9910,9850,652
20230905,150800,2716974340,9900,9900,9900,9900,143
20230905,150700,2715558640,9900,9850,9900,9850,451
20230905,150600,2711104240,9850,9860,9860,9850,113
20230905,150500,2709990160,9860,9860,9860,9860,0
20230905,150400,2709990160,9860,9860,9860,9860,65
20230905,150300,2709349260,9860,9860,9860,9860,3
20230905,150200,2709319680,9860,9860,9860,9860,1
20230905,150100,2709309820,9850,9850,9850,9850,0
20230905,150000,2709309820,9850,9860,9860,9850,483
20230905,145900,2704551440,9860,9860,9860,9860,51
20230905,145800,2704048580,9860,9860,9860,9860,211
20230905,145700,2701968120,9860,9860,9890,9860,19
20230905,145600,2701780720,9860,9860,9860,9860,237
20230905,145500,2699443900,9860,9860,9860,9860,15
20230905,145400,2699296000,9860,9860,9860,9860,74
20230905,145300,2698566360,9840,9840,9840,9840,0
20230905,145200,2698566360,9840,9860,9860,9840,300
20230905,145100,2695613880,9910,9910,9910,9910,0
20230905,145000,2695613880,9910,9910,9910,9910,0
20230905,144900,2695613880,9910,9910,9910,9910,0
20230905,144800,2695613880,9910,9910,9910,9910,6
20230905,144700,2695554420,9910,9910,9910,9910,3
20230905,144600,2695524690,9910,9880,9910,9840,1001
20230905,144500,2685659980,9910,9910,9910,9910,1
20230905,144400,2685650070,9880,9880,9880,9880,130
20230905,144300,2684365670,9910,9910,9910,9910,0
20230905,144200,2684365670,9910,9910,9910,9910,0
20230905,144100,2684365670,9910,9910,9910,9910,0
20230905,144000,2684365670,9910,9900,9910,9900,62
20230905,143900,2683751550,9880,9880,9880,9880,50
20230905,143800,2683257550,9900,9900,9900,9900,20
20230905,143700,2683059550,9910,9910,9910,9910,0
20230905,143600,2683059550,9910,9910,9910,9910,25
20230905,143500,2682811800,9910,9910,9910,9910,40
20230905,143400,2682415400,9910,9910,9910,9910,1
20230905,143300,2682405490,9880,9880,9880,9880,0
20230905,143200,2682405490,9880,9890,9890,9880,15
20230905,143100,2682257190,9890,9890,9890,9890,0
20230905,143000,2682257190,9890,9910,9950,9890,3733
20230905,142900,2645145100,9900,9900,9900,9900,713
20230905,142800,2638086400,9900,9900,9900,9900,24
20230905,142700,2637848800,9900,9900,9900,9900,0
20230905,142600,2637848800,9900,9900,9910,9900,235
20230905,142500,2635520950,9900,9910,9910,9900,33
20230905,142400,2635194240,9920,9920,9920,9920,0
20230905,142300,2635194240,9920,9920,9920,9920,1
20230905,142200,2635184320,9920,9920,9920,9920,8
20230905,142100,2635104960,9920,9920,9920,9920,5
20230905,142000,2635055360,9920,9920,9920,9920,0
20230905,141900,2635055360,9920,9920,9920,9920,0
20230905,141800,2635055360,9920,9930,9930,9920,2980
20230905,141700,2605493260,9920,9920,9930,9920,109
20230905,141600,2604410980,9920,9920,9920,9920,127
20230905,141500,2603151140,9920,9920,9920,9920,0
20230905,141400,2603151140,9920,9910,9920,9910,30
20230905,141300,2602853710,9860,9880,9880,9860,503
20230905,141200,2597886830,9880,9900,9900,9880,135
20230905,141100,2596552230,9910,9910,9910,9910,0
20230905,141000,2596552230,9910,9910,9910,9910,103
20230905,140900,2595531500,9900,9900,9900,9900,8
20230905,140800,2595452300,9900,9900,9900,9900,3
20230905,140700,2595422600,9900,9900,9900,9900,103
20230905,140600,2594402900,9900,9900,9900,9900,0
20230905,140500,2594402900,9900,9900,9900,9900,1
20230905,140400,2594393000,9900,9900,9900,9900,0
20230905,140300,2594393000,9900,9900,9900,9900,0
20230905,140200,2594393000,9900,9900,9900,9900,10
20230905,140100,2594294000,9900,9900,9900,9900,0
20230905,140000,2594294000,9900,9890,9900,9890,23
20230905,135900,2594066470,9900,9900,9900,9900,5
20230905,135800,2594016970,9900,9900,9900,9900,0
20230905,135700,2594016970,9900,9900,9900,9900,551
20230905,135600,2588562070,9900,9900,9900,9900,0
20230905,135500,2588562070,9900,9900,9900,9900,10
20230905,135400,2588463070,9900,9900,9900,9900,0
20230905,135300,2588463070,9900,9900,9900,9900,10
20230905,135200,2588364070,9930,9930,9930,9930,10
20230905,135100,2588264770,9900,9910,9910,9900,1099
20230905,135000,2577384240,9910,9930,9930,9910,68
20230905,134900,2576709920,9920,9930,9930,9920,60
20230905,134800,2576114320,9940,9940,9940,9940,24
20230905,134700,2575875760,9950,9950,9950,9950,205
20230905,134600,2573836010,9940,9970,9970,9940,123
20230905,134500,2572612090,9980,9940,9980,9920,356
20230905,134400,2569076840,9940,9940,9940,9940,100
20230905,134300,2568082840,9980,9990,10000,9980,1217
20230905,134200,2555925090,9990,9940,9990,9930,10143
20230905,134100,2454656310,9950,9950,9950,9950,0
20230905,134000,2454656310,9950,9950,9950,9950,30
20230905,133900,2454357810,9960,9940,9960,9940,715
20230905,133800,2447243110,9950,9930,9950,9930,3017
20230905,133700,2417228600,9930,9920,9930,9920,380
20230905,133600,2413457910,9930,9920,9930,9920,52
20230905,133500,2412942050,9910,9910,9910,9910,151
20230905,133400,2411445640,9910,9910,9910,9910,35
20230905,133300,2411098790,9910,9900,9920,9900,1799
20230905,133200,2393285210,9900,9900,9900,9900,1
20230905,133100,2393275310,9850,9890,9890,9850,833
20230905,133000,2385070140,9890,9890,9890,9890,5
20230905,132900,2385020690,9850,9850,9850,9850,5
20230905,132800,2384971440,9850,9850,9850,9850,0
20230905,132700,2384971440,9850,9850,9850,9850,0
20230905,132600,2384971440,9850,9850,9850,9850,0
20230905,132500,2384971440,9850,9850,9850,9850,20
20230905,132400,2384774440,9880,9880,9880,9880,0
20230905,132300,2384774440,9880,9880,9880,9880,0
20230905,132200,2384774440,9880,9840,9880,9840,6
20230905,132100,2384715360,9840,9840,9840,9840,4
20230905,132000,2384676000,9890,9860,9890,9830,522
20230905,131900,2379537720,9910,9910,9910,9910,0
20230905,131800,2379537720,9910,9910,9910,9910,0
20230905,131700,2379537720,9910,9910,9910,9910,0
20230905,131600,2379537720,9910,9910,9910,9910,1
20230905,131500,2379527810,9910,9910,9910,9910,3
20230905,131400,2379498080,9900,9900,9900,9900,0
20230905,131300,2379498080,9900,9910,9910,9900,208
20230905,131200,2377438860,9850,9850,9850,9850,30
20230905,131100,2377143360,9900,9920,9920,9900,595
20230905,131000,2371252820,9900,9850,9920,9850,1584
20230905,130900,2355576120,9890,9890,9890,9890,0
20230905,130800,2355576120,9890,9860,9890,9850,314
20230905,130700,2352478620,9880,9860,9880,9860,190
20230905,130600,2350601920,9860,9860,9860,9860,12
20230905,130500,2350483600,9880,9880,9880,9880,949
20230905,130400,2341107480,9860,9860,9860,9860,21
20230905,130300,2340900420,9860,9860,9860,9860,0
20230905,130200,2340900420,9860,9860,9860,9860,42
20230905,130100,2340486300,9880,9880,9880,9870,107
20230905,130000,2339429160,9880,9880,9880,9880,57
20230905,125900,2338866000,9880,9880,9880,9880,0
20230905,125800,2338866000,9880,9870,9880,9870,606
20230905,125700,2332880370,9870,9850,9870,9850,33
20230905,125600,2332555260,9850,9840,9850,9840,1560
20230905,125500,2317190480,9800,9800,9800,9800,0
20230905,125400,2317190480,9800,9800,9800,9800,0
20230905,125300,2317190480,9800,9800,9800,9800,0
20230905,125200,2317190480,9800,9830,9830,9800,101
20230905,125100,2316200620,9840,9830,9840,9830,27
20230905,125000,2315935200,9840,9830,9840,9830,106
20230905,124900,2314892920,9800,9830,9830,9800,298
20230905,124800,2311970390,9820,9820,9820,9820,35
20230905,124700,2311626690,9830,9830,9830,9830,0
20230905,124600,2311626690,9830,9830,9830,9830,0
20230905,124500,2311626690,9830,9830,9830,9830,0
20230905,124400,2311626690,9830,9830,9830,9830,10
20230905,124300,2311528390,9840,9840,9840,9840,1
20230905,124200,2311518550,9810,9820,9820,9810,453
20230905,124100,2307070120,9840,9840,9840,9840,0
20230905,124000,2307070120,9840,9840,9840,9840,12
20230905,123900,2306952040,9840,9840,9840,9840,0
20230905,123800,2306952040,9840,9840,9840,9840,0
20230905,123700,2306952040,9840,9840,9840,9840,0
20230905,123600,2306952040,9840,9840,9840,9840,0
20230905,123500,2306952040,9840,9820,9840,9810,1666
20230905,123400,2290606310,9820,9840,9840,9820,990
20230905,123300,2280877520,9840,9840,9840,9840,0
20230905,123200,2280877520,9840,9840,9840,9840,0
20230905,123100,2280877520,9840,9840,9840,9840,68
20230905,123000,2280208400,9840,9840,9840,9840,76
20230905,122900,2279460560,9850,9850,9850,9850,0
20230905,122800,2279460560,9850,9850,9850,9850,862
20230905,122700,2270969860,9870,9870,9870,9870,10
20230905,122600,2270871160,9850,9840,9850,9830,748
20230905,122500,2263507340,9850,9850,9850,9850,1
20230905,122400,2263497490,9850,9850,9850,9850,0
20230905,122300,2263497490,9850,9850,9850,9850,0
20230905,122200,2263497490,9850,9850,9850,9850,391
20230905,122100,2259646140,9850,9850,9850,9850,0
20230905,122000,2259646140,9850,9850,9850,9850,23
20230905,121900,2259419590,9850,9860,9860,9850,259
20230905,121800,2256866560,9860,9860,9860,9860,0
20230905,121700,2256866560,9860,9850,9860,9850,147
20230905,121600,2255418570,9860,9860,9860,9860,0
20230905,121500,2255418570,9860,9870,9870,9860,20
20230905,121400,2255221300,9850,9860,9860,9850,1506
20230905,121300,2240379490,9860,9860,9860,9860,40
20230905,121200,2239985090,9860,9860,9860,9860,113
20230905,121100,2238870910,9870,9870,9870,9870,1
20230905,121000,2238861040,9870,9880,9880,9870,99
20230905,120900,2237883890,9870,9870,9870,9870,138
20230905,120800,2236521830,9870,9880,9880,9870,546
20230905,120700,2231127590,9900,9900,9900,9900,36
20230905,120600,2230771190,9880,9880,9880,9880,110
20230905,120500,2229684390,9880,9900,9900,9880,11
20230905,120400,2229575510,9900,9900,9900,9900,0
20230905,120300,2229575510,9900,9900,9900,9900,5
20230905,120200,2229526010,9900,9900,9900,9900,98
20230905,120100,2228555810,9900,9890,9900,9890,545
20230905,120000,2223160320,9900,9900,9900,9900,6
20230905,115900,2223100920,9900,9900,9900,9900,3
20230905,115800,2223071220,9880,9880,9880,9880,700
20230905,115700,2216155220,9860,9880,9880,9860,302
20230905,115600,2213174550,9880,9880,9880,9880,27
20230905,115500,2212907790,9880,9880,9880,9880,2
20230905,115400,2212888030,9880,9860,9880,9860,628
20230905,115300,2206695930,9850,9850,9850,9850,183
20230905,115200,2204893380,9840,9840,9840,9840,402
20230905,115100,2200937700,9840,9840,9840,9840,150
20230905,115000,2199461700,9830,9830,9840,9830,45
20230905,114900,2199019330,9840,9840,9840,9840,0
20230905,114800,2199019330,9840,9840,9840,9840,1
20230905,114700,2199009490,9840,9840,9840,9840,31
20230905,114600,2198704450,9840,9840,9840,9840,102
20230905,114500,2197700770,9840,9840,9840,9840,138
20230905,114400,2196342850,9840,9840,9840,9840,135
20230905,114300,2195014450,9830,9880,9880,9830,1517
20230905,114200,2180078150,9880,9880,9880,9880,0
20230905,114100,2180078150,9880,9860,9880,9860,25
20230905,114000,2179831610,9860,9860,9860,9850,1541
20230905,113900,2164652350,9860,9880,9880,9860,172
20230905,113800,2162953010,9870,9870,9870,9870,1
20230905,113700,2162943140,9870,9870,9870,9870,42
20230905,113600,2162528600,9880,9910,9920,9880,1022
20230905,113500,2152415760,9910,9910,9910,9910,0
20230905,113400,2152415760,9910,9870,9910,9870,2378
20230905,113300,2128874810,9880,9880,9880,9880,0
20230905,113200,2128874810,9880,9880,9880,9880,2
20230905,113100,2128855050,9850,9900,9900,9850,215
20230905,113000,2126736800,9900,9900,9900,9900,0
20230905,112900,2126736800,9900,9850,9900,9850,12
20230905,112800,2126618510,9850,9850,9850,9850,18
20230905,112700,2126441210,9900,9880,9900,9880,600
20230905,112600,2120503820,9890,9850,9890,9850,112
20230905,112500,2119397260,9890,9890,9890,9890,1
20230905,112400,2119387370,9900,9900,9900,9900,0
20230905,112300,2119387370,9900,9900,9900,9900,6
20230905,112200,2119327970,9900,9890,9900,9890,96
20230905,112100,2118378510,9890,9870,9890,9860,454
20230905,112000,2113892110,9870,9870,9870,9800,222
20230905,111900,2111711780,9880,9880,9880,9880,0
20230905,111800,2111711780,9880,9850,9880,9850,89
20230905,111700,2110834990,9850,9820,9850,9820,177
20230905,111600,2109094550,9820,9810,9820,9810,36
20230905,111500,2108741040,9800,9800,9800,9800,0
20230905,111400,2108741040,9800,9800,9800,9800,80
20230905,111300,2107957040,9850,9870,9870,9790,54
20230905,111200,2107428160,9780,9890,9890,9780,1184
20230905,111100,2095826540,9890,9860,9890,9840,1111
20230905,111000,2084889050,9900,9900,9900,9900,0
20230905,110900,2084889050,9900,9900,9900,9900,0
20230905,110800,2084889050,9900,9890,9900,9890,102
20230905,110700,2083880250,9890,9890,9890,9890,10
20230905,110600,2083781350,9890,9880,9890,9880,402
20230905,110500,2079809570,9880,9860,9880,9860,80
20230905,110400,2079020630,9860,9860,9860,9860,23
20230905,110300,2078793850,9860,9860,9860,9860,12
20230905,110200,2078675530,9860,9840,9860,9840,20
20230905,110100,2078478480,9840,9840,9840,9840,139
20230905,110000,2077110720,9840,9840,9840,9840,0
20230905,105900,2077110720,9840,9840,9840,9840,38
20230905,105800,2076736800,9850,9800,9850,9800,476
20230905,105700,2072071600,9800,9790,9800,9750,2002
20230905,105600,2052452280,9780,9780,9780,9780,202
20230905,105500,2050476720,9750,9750,9750,9750,0
20230905,105400,2050476720,9750,9750,9750,9750,0
20230905,105300,2050476720,9750,9750,9750,9750,80
20230905,105200,2049696720,9780,9780,9780,9780,0
20230905,105100,2049696720,9780,9780,9780,9780,1
20230905,105000,2049686940,9750,9780,9780,9750,124
20230905,104900,2048477790,9780,9780,9780,9780,15
20230905,104800,2048331090,9780,9780,9780,9780,1
20230905,104700,2048321310,9750,9750,9750,9750,0
20230905,104600,2048321310,9750,9750,9750,9750,0
20230905,104500,2048321310,9750,9760,9780,9750,212
20230905,104400,2046252160,9780,9780,9780,9780,1
20230905,104300,2046242380,9730,9730,9730,9730,0
20230905,104200,2046242380,9730,9730,9730,9730,0
20230905,104100,2046242380,9730,9730,9730,9730,39
20230905,104000,2045862910,9730,9740,9740,9730,72
20230905,103900,2045161650,9740,9740,9740,9740,0
20230905,103800,2045161650,9740,9740,9740,9740,0
20230905,103700,2045161650,9740,9740,9740,9740,6
20230905,103600,2045103210,9790,9790,9790,9740,439
20230905,103500,2040805460,9790,9790,9790,9790,2
20230905,103400,2040785880,9730,9740,9740,9730,149
20230905,103300,2039335620,9730,9780,9780,9730,818
20230905,103200,2031349190,9750,9750,9750,9750,100
20230905,103100,2030374190,9780,9780,9780,9780,182
20230905,103000,2028594230,9780,9780,9780,9760,95
20230905,102900,2027666610,9800,9800,9800,9800,0
20230905,102800,2027666610,9800,9740,9800,9740,27
20230905,102700,2027403170,9730,9760,9760,9730,1085
20230905,102600,2016836780,9740,9730,9740,9700,252
20230905,102500,2014386140,9700,9730,9730,9700,1414
20230905,102400,2000643530,9730,9760,9760,9730,1321
20230905,102300,1987775960,9780,9780,9780,9770,851
20230905,102200,1979454590,9780,9870,9870,9780,3137
20230905,102100,1948715860,9800,9810,9810,9800,1800
20230905,102000,1931065850,9810,9880,9880,9810,729
20230905,101900,1923905750,9830,9830,9840,9830,349
20230905,101800,1920473490,9830,9840,9840,9830,346
20230905,101700,1917068880,9840,9890,9890,9840,8
20230905,101600,1916990110,9890,9850,9890,9850,6922
20230905,101500,1848808210,9850,9820,9850,9790,705
20230905,101400,1841891960,9840,9800,9840,9800,372
20230905,101300,1838246280,9800,9820,9820,9800,3171
20230905,101200,1807141460,9820,9880,9880,9820,295
20230905,101100,1804242360,9890,9900,9900,9820,503
20230905,101000,1799299350,9830,9870,9870,9830,2317
20230905,100900,1776490090,9870,9890,9890,9870,44
20230905,100800,1776055530,9900,9900,9900,9900,2
20230905,100700,1776035730,9900,9870,9900,9870,96
20230905,100600,1775088060,9870,9890,9890,9870,2
20230905,100500,1775068300,9860,9860,9860,9860,0
20230905,100400,1775068300,9860,9900,9900,9860,240
20230905,100300,1772700510,9870,9870,9870,9870,407
20230905,100200,1768683420,9900,9910,9910,9870,2734
20230905,100100,1741657230,9950,9950,9950,9950,2
20230905,100000,1741637330,9930,9930,9930,9930,150
20230905,095900,1740147830,9930,9910,9930,9900,1603
20230905,095800,1724244880,9920,9990,9990,9920,199
20230905,095700,1722268890,9990,9990,9990,9990,4
20230905,095600,1722228930,9990,9960,9990,9920,1865
20230905,095500,1703716080,9960,9950,9960,9930,414
20230905,095400,1699600820,9950,9950,9950,9950,0
20230905,095300,1699600820,9950,9950,9950,9900,1099
20230905,095200,1688708730,9950,9930,9950,9920,3080
20230905,095100,1658151890,9930,9980,9980,9920,650
20230905,095000,1651680000,9980,9940,9980,9920,5949
20230905,094900,1592595720,9960,9990,9990,9960,828
20230905,094800,1584340500,9990,9980,10020,9980,844
20230905,094700,1575907330,9980,9960,9980,9960,247
20230905,094600,1573444150,9930,9980,9980,9930,3810
20230905,094500,1535493240,9980,9990,10030,9980,3474
20230905,094400,1500791220,10020,10070,10070,9990,2812
20230905,094300,1472626410,10060,10150,10150,10060,1493
20230905,094200,1457559300,10140,10070,10140,10070,1067
20230905,094100,1446757150,10070,10080,10120,10070,1717
20230905,094000,1429450150,10080,10200,10200,10070,4778
20230905,093900,1380982180,10200,10150,10200,10140,11106
20230905,093800,1267880650,10160,10150,10170,10140,2789
20230905,093700,1239565740,10180,10130,10190,10130,11565
20230905,093600,1122074250,10130,10090,10130,10070,10519
20230905,093500,1015777310,10090,10000,10100,9990,11992
20230905,093400,895175740,10040,10050,10050,10000,25389
20230905,093300,640321800,10050,10040,10070,10030,6252
20230905,093200,577457320,10050,10010,10050,10000,6153
20230905,093100,515674420,10010,9990,10010,9990,6141
20230905,093000,454264990,9990,9980,9990,9980,3535
20230905,092900,418952740,9980,9970,9980,9970,1341
20230905,092800,405573910,9970,9970,9980,9970,1100
20230905,092700,394602390,9960,9900,9980,9900,4459
20230905,092600,350210050,9900,9920,9920,9900,129
20230905,092500,348930390,9910,9890,9910,9880,237
20230905,092400,346583230,9870,9870,9870,9870,5
20230905,092300,346533880,9860,9890,9890,9860,555
20230905,092200,341051410,9890,9890,9890,9890,171
20230905,092100,339360220,9900,9900,9900,9900,2
20230905,092000,339340420,9830,9890,9890,9830,3132
20230905,091900,308395130,9890,9890,9890,9890,155
20230905,091800,306862180,9890,9900,9900,9890,477
20230905,091700,302141640,9910,9910,9940,9910,33
20230905,091600,301814250,9910,9910,9910,9910,41
20230905,091500,301407940,9900,9870,9900,9870,504
20230905,091400,296425930,9870,9890,9890,9870,1331
20230905,091300,283268870,9890,9920,9920,9890,1479
20230905,091200,268614860,9940,9930,9940,9920,1786
20230905,091100,250874630,9930,9890,9930,9890,1483
20230905,091000,236192410,9890,9930,9930,9880,1688
20230905,090900,219481590,9930,9910,9930,9910,400
20230905,090800,215513590,9930,9920,9930,9890,2411
20230905,090700,191612740,9930,9950,9960,9930,2723
20230905,090600,164543060,9940,9940,10000,9940,5889
20230905,090500,105817110,9940,9940,9960,9940,4261
20230905,090400,63423050,9930,9930,9960,9890,3064
20230905,090300,33036050,9920,9850,9940,9850,2497
20230905,090200,8317590,9820,9780,9820,9780,342
20230905,090100,4965550,9790,9790,9790,9760,17
20230905,090000,4799330,9730,9740,9790,9730,493
Reference in New Issue Copy Permalink