ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/200470/min/candle-20230913.csv

672 lines
33 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
20230913,200900,6406202960,3890,3890,3890,3890,16554
20230913,200800,6406202960,3890,3890,3890,3890,0
20230913,200700,6406202960,3890,3890,3890,3890,0
20230913,200600,6406202960,3890,3890,3890,3890,0
20230913,200500,6406202960,3890,3890,3890,3890,0
20230913,200400,6406202960,3890,3890,3890,3890,0
20230913,200300,6406202960,3890,3890,3890,3890,0
20230913,200200,6406202960,3890,3890,3890,3890,0
20230913,200100,6406202960,3890,3890,3890,3890,0
20230913,200000,6406202960,3890,3890,3890,3890,0
20230913,195900,6406202960,3890,3890,3890,3890,0
20230913,195800,6406202960,3890,3890,3890,3890,0
20230913,195700,6406202960,3890,3890,3890,3890,0
20230913,195600,6406202960,3890,3890,3890,3890,0
20230913,195500,6406202960,3890,3890,3890,3890,0
20230913,195400,6406202960,3890,3890,3890,3890,0
20230913,195300,6406202960,3890,3890,3890,3890,0
20230913,195200,6406202960,3890,3890,3890,3890,0
20230913,195100,6406202960,3890,3890,3890,3890,0
20230913,195000,6406202960,3890,3890,3890,3890,0
20230913,194900,6406202960,3890,3890,3890,3890,0
20230913,194800,6406202960,3890,3890,3890,3890,0
20230913,194700,6406202960,3890,3890,3890,3890,0
20230913,194600,6406202960,3890,3890,3890,3890,0
20230913,194500,6406202960,3890,3890,3890,3890,0
20230913,194400,6406202960,3890,3890,3890,3890,0
20230913,194300,6406202960,3890,3890,3890,3890,0
20230913,194200,6406202960,3890,3890,3890,3890,0
20230913,194100,6406202960,3890,3890,3890,3890,0
20230913,194000,6406202960,3890,3890,3890,3890,0
20230913,193900,6406202960,3890,3890,3890,3890,16554
20230913,193800,6406202960,3890,3890,3890,3890,0
20230913,193700,6406202960,3890,3890,3890,3890,0
20230913,193600,6406202960,3890,3890,3890,3890,0
20230913,193500,6406202960,3890,3890,3890,3890,0
20230913,193400,6406202960,3890,3890,3890,3890,0
20230913,193300,6406202960,3890,3890,3890,3890,0
20230913,193200,6406202960,3890,3890,3890,3890,0
20230913,193100,6406202960,3890,3890,3890,3890,0
20230913,193000,6406202960,3890,3890,3890,3890,0
20230913,192900,6406202960,3890,3890,3890,3890,0
20230913,192800,6406202960,3890,3890,3890,3890,0
20230913,192700,6406202960,3890,3890,3890,3890,0
20230913,192600,6406202960,3890,3890,3890,3890,0
20230913,192500,6406202960,3890,3890,3890,3890,0
20230913,192400,6406202960,3890,3890,3890,3890,0
20230913,192300,6406202960,3890,3890,3890,3890,0
20230913,192200,6406202960,3890,3890,3890,3890,0
20230913,192100,6406202960,3890,3890,3890,3890,0
20230913,192000,6406202960,3890,3890,3890,3890,0
20230913,191900,6406202960,3890,3890,3890,3890,0
20230913,191800,6406202960,3890,3890,3890,3890,0
20230913,191700,6406202960,3890,3890,3890,3890,0
20230913,191600,6406202960,3890,3890,3890,3890,0
20230913,191500,6406202960,3890,3890,3890,3890,0
20230913,191400,6406202960,3890,3890,3890,3890,0
20230913,191300,6406202960,3890,3890,3890,3890,0
20230913,191200,6406202960,3890,3890,3890,3890,0
20230913,191100,6406202960,3890,3890,3890,3890,0
20230913,191000,6406202960,3890,3890,3890,3890,0
20230913,190900,6406202960,3890,3890,3890,3890,16554
20230913,190800,6406202960,3890,3890,3890,3890,0
20230913,190700,6406202960,3890,3890,3890,3890,0
20230913,190600,6406202960,3890,3890,3890,3890,0
20230913,190500,6406202960,3890,3890,3890,3890,0
20230913,190400,6406202960,3890,3890,3890,3890,0
20230913,190300,6406202960,3890,3890,3890,3890,0
20230913,190200,6406202960,3890,3890,3890,3890,0
20230913,190100,6406202960,3890,3890,3890,3890,0
20230913,190000,6406202960,3890,3890,3890,3890,0
20230913,185900,6406202960,3890,3890,3890,3890,0
20230913,185800,6406202960,3890,3890,3890,3890,0
20230913,185700,6406202960,3890,3890,3890,3890,0
20230913,185600,6406202960,3890,3890,3890,3890,0
20230913,185500,6406202960,3890,3890,3890,3890,0
20230913,185400,6406202960,3890,3890,3890,3890,0
20230913,185300,6406202960,3890,3890,3890,3890,0
20230913,185200,6406202960,3890,3890,3890,3890,0
20230913,185100,6406202960,3890,3890,3890,3890,0
20230913,185000,6406202960,3890,3890,3890,3890,0
20230913,184900,6406202960,3890,3890,3890,3890,0
20230913,184800,6406202960,3890,3890,3890,3890,0
20230913,184700,6406202960,3890,3890,3890,3890,0
20230913,184600,6406202960,3890,3890,3890,3890,0
20230913,184500,6406202960,3890,3890,3890,3890,0
20230913,184400,6406202960,3890,3890,3890,3890,0
20230913,184300,6406202960,3890,3890,3890,3890,0
20230913,184200,6406202960,3890,3890,3890,3890,0
20230913,184100,6406202960,3890,3890,3890,3890,0
20230913,184000,6406202960,3890,3890,3890,3890,0
20230913,183900,6406202960,3890,3890,3890,3890,16554
20230913,183800,6406202960,3890,3890,3890,3890,0
20230913,183700,6406202960,3890,3890,3890,3890,0
20230913,183600,6406202960,3890,3890,3890,3890,0
20230913,183500,6406202960,3890,3890,3890,3890,0
20230913,183400,6406202960,3890,3890,3890,3890,0
20230913,183300,6406202960,3890,3890,3890,3890,0
20230913,183200,6406202960,3890,3890,3890,3890,0
20230913,183100,6406202960,3890,3890,3890,3890,0
20230913,183000,6406202960,3890,3890,3890,3890,0
20230913,182900,6406202960,3890,3890,3890,3890,0
20230913,182800,6406202960,3890,3890,3890,3890,0
20230913,182700,6406202960,3890,3890,3890,3890,0
20230913,182600,6406202960,3890,3890,3890,3890,0
20230913,182500,6406202960,3890,3890,3890,3890,0
20230913,182400,6406202960,3890,3890,3890,3890,0
20230913,182300,6406202960,3890,3890,3890,3890,0
20230913,182200,6406202960,3890,3890,3890,3890,0
20230913,182100,6406202960,3890,3890,3890,3890,0
20230913,182000,6406202960,3890,3890,3890,3890,0
20230913,181900,6406202960,3890,3890,3890,3890,0
20230913,181800,6406202960,3890,3890,3890,3890,0
20230913,181700,6406202960,3890,3890,3890,3890,0
20230913,181600,6406202960,3890,3890,3890,3890,0
20230913,181500,6406202960,3890,3890,3890,3890,0
20230913,181400,6406202960,3890,3890,3890,3890,0
20230913,181300,6406202960,3890,3890,3890,3890,0
20230913,181200,6406202960,3890,3890,3890,3890,0
20230913,181100,6406202960,3890,3890,3890,3890,0
20230913,181000,6406202960,3890,3890,3890,3890,0
20230913,180900,6406202960,3890,3890,3890,3890,16554
20230913,180800,6406202960,3890,3890,3890,3890,0
20230913,180700,6406202960,3890,3890,3890,3890,0
20230913,180600,6406202960,3890,3890,3890,3890,0
20230913,180500,6406202960,3890,3890,3890,3890,0
20230913,180400,6406202960,3890,3890,3890,3890,0
20230913,180300,6406202960,3890,3890,3890,3890,0
20230913,180200,6406202960,3890,3890,3890,3890,0
20230913,180100,6406202960,3890,3890,3890,3890,0
20230913,180000,6406202960,3890,3890,3890,3890,0
20230913,175900,6406202960,3890,3890,3890,3890,0
20230913,175800,6406202960,3890,3890,3890,3890,0
20230913,175700,6406202960,3890,3890,3890,3890,0
20230913,175600,6406202960,3890,3890,3890,3890,0
20230913,175500,6406202960,3890,3890,3890,3890,0
20230913,175400,6406202960,3890,3890,3890,3890,0
20230913,175300,6406202960,3890,3890,3890,3890,0
20230913,175200,6406202960,3890,3890,3890,3890,0
20230913,175100,6406202960,3890,3890,3890,3890,0
20230913,175000,6406202960,3890,3890,3890,3890,0
20230913,174900,6406202960,3890,3890,3890,3890,0
20230913,174800,6406202960,3890,3890,3890,3890,0
20230913,174700,6406202960,3890,3890,3890,3890,0
20230913,174600,6406202960,3890,3890,3890,3890,0
20230913,174500,6406202960,3890,3890,3890,3890,0
20230913,174400,6406202960,3890,3890,3890,3890,0
20230913,174300,6406202960,3890,3890,3890,3890,0
20230913,174200,6406202960,3890,3890,3890,3890,0
20230913,174100,6406202960,3890,3890,3890,3890,0
20230913,174000,6406202960,3890,3890,3890,3890,0
20230913,173900,6406202960,3890,3890,3890,3890,16554
20230913,173800,6406202960,3890,3890,3890,3890,0
20230913,173700,6406202960,3890,3890,3890,3890,0
20230913,173600,6406202960,3890,3890,3890,3890,0
20230913,173500,6406202960,3890,3890,3890,3890,0
20230913,173400,6406202960,3890,3890,3890,3890,0
20230913,173300,6406202960,3890,3890,3890,3890,0
20230913,173200,6406202960,3890,3890,3890,3890,0
20230913,173100,6406202960,3890,3890,3890,3890,0
20230913,173000,6406202960,3890,3890,3890,3890,0
20230913,172900,6406202960,3890,3890,3890,3890,0
20230913,172800,6406202960,3890,3890,3890,3890,0
20230913,172700,6406202960,3890,3890,3890,3890,0
20230913,172600,6406202960,3890,3890,3890,3890,0
20230913,172500,6406202960,3890,3890,3890,3890,0
20230913,172400,6406202960,3890,3890,3890,3890,0
20230913,172300,6406202960,3890,3890,3890,3890,0
20230913,172200,6406202960,3890,3890,3890,3890,0
20230913,172100,6406202960,3890,3890,3890,3890,0
20230913,172000,6406202960,3890,3890,3890,3890,0
20230913,171900,6406202960,3890,3890,3890,3890,0
20230913,171800,6406202960,3890,3890,3890,3890,0
20230913,171700,6406202960,3890,3890,3890,3890,0
20230913,171600,6406202960,3890,3890,3890,3890,0
20230913,171500,6406202960,3890,3890,3890,3890,0
20230913,171400,6406202960,3890,3890,3890,3890,0
20230913,171300,6406202960,3890,3890,3890,3890,0
20230913,171200,6406202960,3890,3890,3890,3890,0
20230913,171100,6406202960,3890,3890,3890,3890,0
20230913,171000,6406202960,3890,3890,3890,3890,0
20230913,170900,6406202960,3890,3890,3890,3890,16554
20230913,170800,6406202960,3890,3890,3890,3890,0
20230913,170700,6406202960,3890,3890,3890,3890,0
20230913,170600,6406202960,3890,3890,3890,3890,0
20230913,170500,6406202960,3890,3890,3890,3890,0
20230913,170400,6406202960,3890,3890,3890,3890,0
20230913,170300,6406202960,3890,3890,3890,3890,0
20230913,170200,6406202960,3890,3890,3890,3890,0
20230913,170100,6406202960,3890,3890,3890,3890,0
20230913,170000,6406202960,3890,3890,3890,3890,0
20230913,165900,6406202960,3890,3890,3890,3890,0
20230913,165800,6406202960,3890,3890,3890,3890,0
20230913,165700,6406202960,3890,3890,3890,3890,0
20230913,165600,6406202960,3890,3890,3890,3890,0
20230913,165500,6406202960,3890,3890,3890,3890,0
20230913,165400,6406202960,3890,3890,3890,3890,0
20230913,165300,6406202960,3890,3890,3890,3890,0
20230913,165200,6406202960,3890,3890,3890,3890,0
20230913,165100,6406202960,3890,3890,3890,3890,0
20230913,165000,6406202960,3890,3890,3890,3890,0
20230913,164900,6406202960,3890,3890,3890,3890,0
20230913,164800,6406202960,3890,3890,3890,3890,0
20230913,164700,6406202960,3890,3890,3890,3890,0
20230913,164600,6406202960,3890,3890,3890,3890,0
20230913,164500,6406202960,3890,3890,3890,3890,0
20230913,164400,6406202960,3890,3890,3890,3890,0
20230913,164300,6406202960,3890,3890,3890,3890,0
20230913,164200,6406202960,3890,3890,3890,3890,0
20230913,164100,6406202960,3890,3890,3890,3890,0
20230913,164000,6406202960,3890,3890,3890,3890,0
20230913,163900,6406202960,3890,3890,3890,3890,16554
20230913,163800,6406202960,3890,3890,3890,3890,0
20230913,163700,6406202960,3890,3890,3890,3890,0
20230913,163600,6406202960,3890,3890,3890,3890,0
20230913,163500,6406202960,3890,3890,3890,3890,0
20230913,163400,6406202960,3890,3890,3890,3890,0
20230913,163300,6406202960,3890,3890,3890,3890,0
20230913,163200,6406202960,3890,3890,3890,3890,0
20230913,163100,6406202960,3890,3890,3890,3890,0
20230913,163000,6406202960,3890,3890,3890,3890,0
20230913,162900,6406202960,3890,3890,3890,3890,0
20230913,162800,6406202960,3890,3890,3890,3890,0
20230913,162700,6406202960,3890,3890,3890,3890,0
20230913,162600,6406202960,3890,3890,3890,3890,0
20230913,162500,6406202960,3890,3890,3890,3890,0
20230913,162400,6406202960,3890,3890,3890,3890,0
20230913,162300,6406202960,3890,3890,3890,3890,0
20230913,162200,6406202960,3890,3890,3890,3890,0
20230913,162100,6406202960,3890,3890,3890,3890,0
20230913,162000,6406202960,3890,3890,3890,3890,0
20230913,161900,6406202960,3890,3890,3890,3890,0
20230913,161800,6406202960,3890,3890,3890,3890,0
20230913,161700,6406202960,3890,3890,3890,3890,0
20230913,161600,6406202960,3890,3890,3890,3890,0
20230913,161500,6406202960,3890,3890,3890,3890,0
20230913,161400,6406202960,3890,3890,3890,3890,0
20230913,161300,6406202960,3890,3890,3890,3890,0
20230913,161200,6406202960,3890,3890,3890,3890,0
20230913,161100,6406202960,3890,3890,3890,3890,0
20230913,161000,6406202960,3890,3890,3890,3890,0
20230913,160900,6406202960,3890,3890,3890,3890,16554
20230913,160800,6406202960,3890,3890,3890,3890,0
20230913,160700,6406202960,3890,3890,3890,3890,0
20230913,160600,6406202960,3890,3890,3890,3890,0
20230913,160500,6406202960,3890,3890,3890,3890,0
20230913,160400,6406202960,3890,3890,3890,3890,0
20230913,160300,6406202960,3890,3890,3890,3890,0
20230913,160200,6406202960,3890,3890,3890,3890,0
20230913,160100,6406202960,3890,3890,3890,3890,0
20230913,160000,6406202960,3890,3890,3890,3890,0
20230913,155900,6406202960,3890,3890,3890,3890,0
20230913,155800,6406202960,3890,3890,3890,3890,0
20230913,155700,6406202960,3890,3890,3890,3890,0
20230913,155600,6406202960,3890,3890,3890,3890,0
20230913,155500,6406202960,3890,3890,3890,3890,0
20230913,155400,6406202960,3890,3890,3890,3890,0
20230913,155300,6406202960,3890,3890,3890,3890,0
20230913,155200,6406202960,3890,3890,3890,3890,0
20230913,155100,6406202960,3890,3890,3890,3890,0
20230913,155000,6406202960,3890,3890,3890,3890,0
20230913,154900,6406202960,3890,3890,3890,3890,0
20230913,154800,6406202960,3890,3890,3890,3890,0
20230913,154700,6406202960,3890,3890,3890,3890,0
20230913,154600,6406202960,3890,3890,3890,3890,0
20230913,154500,6406202960,3890,3890,3890,3890,0
20230913,154400,6406202960,3890,3890,3890,3890,0
20230913,154300,6406202960,3890,3890,3890,3890,0
20230913,154200,6406202960,3890,3890,3890,3890,0
20230913,154100,6406202960,3890,3890,3890,3890,0
20230913,154000,6406202960,3890,3890,3890,3890,0
20230913,153900,6406202960,3890,3890,3890,3890,16554
20230913,153800,6406202960,3890,3890,3890,3890,0
20230913,153700,6406202960,3890,3890,3890,3890,0
20230913,153600,6406202960,3890,3890,3890,3890,0
20230913,153500,6406202960,3890,3890,3890,3890,0
20230913,153400,6406202960,3890,3890,3890,3890,0
20230913,153300,6406202960,3890,3890,3890,3890,0
20230913,153200,6406202960,3890,3890,3890,3890,0
20230913,153100,6406202960,3890,3890,3890,3890,0
20230913,153000,6406202960,3890,3890,3890,3890,16554
20230913,152900,6341807900,3890,3890,3890,3890,0
20230913,152800,6341807900,3890,3890,3890,3890,0
20230913,152700,6341807900,3890,3890,3890,3890,0
20230913,152600,6341807900,3890,3890,3890,3890,0
20230913,152500,6341807900,3890,3890,3890,3890,0
20230913,152400,6341807900,3890,3890,3890,3890,0
20230913,152300,6341807900,3890,3890,3890,3890,0
20230913,152200,6341807900,3890,3890,3890,3890,0
20230913,152100,6341807900,3890,3890,3890,3890,0
20230913,152000,6341807900,3890,3890,3890,3890,0
20230913,151900,6341807900,3890,3885,3890,3885,3089
20230913,151800,6329793010,3885,3885,3890,3885,2183
20230913,151700,6321309205,3890,3895,3895,3890,2691
20230913,151600,6310840615,3890,3900,3900,3890,600
20230913,151500,6308505615,3890,3890,3905,3890,5411
20230913,151400,6287418155,3890,3890,3895,3885,2355
20230913,151300,6278255600,3890,3890,3890,3890,565
20230913,151200,6276057750,3890,3895,3895,3885,1839
20230913,151100,6268907950,3895,3890,3895,3890,2475
20230913,151000,6259268825,3890,3890,3890,3885,2918
20230913,150900,6247922630,3890,3890,3890,3885,629
20230913,150800,6245477820,3885,3895,3895,3885,1460
20230913,150700,6239793670,3890,3895,3900,3890,4011
20230913,150600,6224186175,3895,3890,3895,3890,423
20230913,150500,6222538615,3890,3895,3895,3890,3665
20230913,150400,6208271630,3905,3905,3905,3900,9736
20230913,150300,6170289420,3905,3910,3910,3905,579
20230913,150200,6168028090,3915,3915,3915,3915,189
20230913,150100,6167288155,3915,3910,3915,3905,353
20230913,150000,6165908370,3915,3910,3915,3905,3195
20230913,145900,6153430015,3910,3910,3915,3905,856
20230913,145800,6150083855,3915,3910,3915,3910,2762
20230913,145700,6139284430,3910,3900,3910,3900,766
20230913,145600,6136293285,3900,3900,3905,3900,840
20230913,145500,6133017245,3900,3910,3910,3900,1734
20230913,145400,6126246660,3905,3905,3910,3900,1548
20230913,145300,6120200490,3900,3905,3905,3900,2664
20230913,145200,6109803390,3905,3905,3905,3900,2351
20230913,145100,6100622785,3900,3900,3900,3900,15
20230913,145000,6100564285,3905,3900,3905,3900,250
20230913,144900,6099589185,3900,3900,3900,3900,1367
20230913,144800,6094257885,3895,3900,3900,3895,1137
20230913,144700,6089825610,3900,3900,3900,3900,1148
20230913,144600,6085348410,3905,3905,3905,3900,189
20230913,144500,6084611135,3905,3905,3905,3900,520
20230913,144400,6082583035,3900,3900,3900,3900,100
20230913,144300,6082193035,3900,3905,3905,3900,2351
20230913,144200,6073018135,3900,3900,3900,3900,5297
20230913,144100,6052359835,3900,3900,3900,3900,50
20230913,144000,6052164835,3900,3915,3915,3900,6523
20230913,143900,6026709935,3920,3920,3920,3920,190
20230913,143800,6025965135,3910,3910,3910,3910,252
20230913,143700,6024979815,3910,3920,3920,3910,1290
20230913,143600,6019929580,3915,3925,3925,3915,2155
20230913,143500,6011484350,3930,3930,3930,3930,3236
20230913,143400,5998766870,3935,3935,3935,3935,532
20230913,143300,5996673450,3945,3945,3945,3945,0
20230913,143200,5996673450,3945,3940,3945,3940,199
20230913,143100,5995888410,3945,3930,3945,3930,1199
20230913,143000,5991171840,3935,3935,3935,3935,688
20230913,142900,5988464560,3935,3940,3940,3935,310
20230913,142800,5987243355,3950,3950,3950,3945,180
20230913,142700,5986532955,3950,3950,3950,3950,30
20230913,142600,5986414455,3940,3950,3950,3940,389
20230913,142500,5984881780,3970,3945,3970,3940,4782
20230913,142400,5966012910,3950,3955,3955,3950,5
20230913,142300,5965993145,3940,3955,3955,3940,16
20230913,142200,5965930090,3940,3940,3940,3940,290
20230913,142100,5964787490,3940,3940,3940,3940,204
20230913,142000,5963983730,3950,3950,3950,3950,28
20230913,141900,5963873130,3950,3950,3950,3950,510
20230913,141800,5961858630,3950,3940,3950,3930,1110
20230913,141700,5957491515,3945,3945,3945,3945,1
20230913,141600,5957487570,3940,3940,3940,3940,363
20230913,141500,5956057350,3940,3940,3940,3940,0
20230913,141400,5956057350,3940,3945,3945,3940,1150
20230913,141300,5951523800,3950,3955,3955,3950,965
20230913,141200,5947708730,3960,3960,3960,3960,0
20230913,141100,5947708730,3960,3960,3960,3960,200
20230913,141000,5946916730,3960,3955,3960,3955,22
20230913,140900,5946829690,3955,3960,3960,3955,3585
20230913,140800,5932640220,3975,3970,3975,3970,1001
20230913,140700,5928666245,3975,3970,3975,3970,570
20230913,140600,5926402990,3970,3960,3970,3960,2153
20230913,140500,5917857740,3960,3970,3970,3960,878
20230913,140400,5914380840,3970,3970,3970,3955,353
20230913,140300,5912979475,3970,3965,3970,3955,1435
20230913,140200,5907288980,3965,3960,3970,3955,911
20230913,140100,5903683575,3960,3965,3975,3955,6923
20230913,140000,5876232915,3965,3955,3965,3955,928
20230913,135900,5872558065,3955,3960,3960,3955,202
20230913,135800,5871758155,3960,3960,3960,3960,1230
20230913,135700,5866887355,3955,3955,3955,3955,3450
20230913,135600,5853242605,3955,3945,3955,3945,920
20230913,135500,5849610580,3945,3950,3950,3945,449
20230913,135400,5847837300,3950,3930,3950,3930,8089
20230913,135300,5816043920,3930,3925,3930,3925,2651
20230913,135200,5805627510,3930,3930,3930,3930,417
20230913,135100,5803988700,3915,3925,3930,3915,672
20230913,135000,5801350055,3920,3920,3930,3910,1921
20230913,134900,5793819385,3920,3925,3930,3920,464
20230913,134800,5791999395,3920,3915,3920,3915,1030
20230913,134700,5787961985,3910,3910,3910,3910,30
20230913,134600,5787844685,3920,3905,3920,3905,226
20230913,134500,5786959145,3905,3905,3905,3905,390
20230913,134400,5785436195,3925,3905,3925,3895,3540
20230913,134300,5771627215,3930,3930,3930,3930,2305
20230913,134200,5762568565,3940,3930,3940,3930,4773
20230913,134100,5743772805,3905,3905,3905,3905,2500
20230913,134000,5734010305,3905,3915,3915,3905,7299
20230913,133900,5705489675,3915,3915,3915,3915,467
20230913,133800,5703661370,3925,3925,3925,3925,1333
20230913,133700,5698429345,3935,3935,3935,3935,1
20230913,133600,5698425410,3935,3930,3935,3930,81
20230913,133500,5698107070,3935,3935,3935,3935,1
20230913,133400,5698103135,3935,3935,3935,3935,840
20230913,133300,5694797735,3935,3935,3935,3935,1002
20230913,133200,5690854865,3935,3910,3935,3910,261
20230913,133100,5689833405,3910,3915,3915,3910,677
20230913,133000,5687185975,3935,3935,3935,3935,621
20230913,132900,5684742340,3910,3920,3920,3910,685
20230913,132800,5682059040,3920,3920,3925,3920,1159
20230913,132700,5677514160,3920,3930,3935,3920,1340
20230913,132600,5672251585,3935,3945,3950,3935,10908
20230913,132500,5629245625,3940,3940,3940,3940,1617
20230913,132400,5622874645,3940,3935,3940,3935,546
20230913,132300,5620724895,3935,3925,3935,3925,819
20230913,132200,5617505000,3925,3920,3925,3920,201
20230913,132100,5616716080,3920,3910,3920,3905,2437
20230913,132000,5607187370,3910,3910,3910,3910,805
20230913,131900,5604039820,3900,3900,3900,3900,0
20230913,131800,5604039820,3900,3905,3905,3900,947
20230913,131700,5600343770,3910,3910,3910,3910,359
20230913,131600,5598940080,3905,3925,3925,3905,52
20230913,131500,5598736980,3925,3925,3925,3925,1
20230913,131400,5598733055,3925,3905,3925,3905,1505
20230913,131300,5592834505,3920,3920,3920,3920,4
20230913,131200,5592818825,3895,3920,3920,3895,1674
20230913,131100,5586283335,3920,3925,3925,3895,1010
20230913,131000,5582346465,3925,3930,3930,3925,811
20230913,130900,5579161910,3930,3935,3935,3920,290
20230913,130800,5578024625,3935,3920,3935,3920,818
20230913,130700,5574807495,3920,3910,3920,3910,4588
20230913,130600,5556845600,3910,3900,3915,3890,462
20230913,130500,5555043070,3915,3910,3915,3910,527
20230913,130400,5552982390,3900,3900,3915,3900,608
20230913,130300,5550607320,3915,3915,3915,3915,166
20230913,130200,5549957430,3915,3905,3915,3905,3026
20230913,130100,5538115330,3915,3915,3915,3915,35
20230913,130000,5537978305,3925,3935,3935,3905,486
20230913,125900,5536066275,3930,3900,3940,3895,11786
20230913,125800,5489895920,3885,3890,3890,3885,1374
20230913,125700,5484557755,3885,3885,3885,3885,0
20230913,125600,5484557755,3885,3885,3885,3885,222
20230913,125500,5483695285,3885,3885,3885,3885,3110
20230913,125400,5471612935,3870,3870,3870,3870,180
20230913,125300,5470916335,3885,3870,3885,3870,28
20230913,125200,5470807870,3870,3870,3870,3870,2423
20230913,125100,5461430860,3870,3870,3870,3865,3112
20230913,125000,5449402420,3865,3865,3865,3865,550
20230913,124900,5447276670,3865,3865,3865,3865,1770
20230913,124800,5440435620,3870,3865,3870,3865,1727
20230913,124700,5433752145,3870,3865,3870,3865,1859
20230913,124600,5426565825,3865,3865,3865,3865,727
20230913,124500,5423755970,3865,3865,3865,3865,2904
20230913,124400,5412532010,3865,3865,3865,3865,2717
20230913,124300,5402030805,3865,3870,3870,3865,1204
20230913,124200,5397377070,3870,3870,3870,3870,5
20230913,124100,5397357720,3865,3870,3870,3865,4751
20230913,124000,5378992475,3865,3870,3870,3865,2290
20230913,123900,5370138570,3865,3870,3870,3865,910
20230913,123800,5366617430,3870,3875,3875,3870,270
20230913,123700,5365571930,3875,3885,3885,3875,432
20230913,123600,5363897020,3885,3870,3885,3870,67
20230913,123500,5363637670,3870,3870,3885,3870,1257
20230913,123400,5358773005,3870,3870,3870,3870,66
20230913,123300,5358517585,3865,3865,3865,3865,0
20230913,123200,5358517585,3865,3885,3885,3865,8643
20230913,123100,5325076685,3885,3885,3885,3885,2
20230913,123000,5325068915,3885,3880,3885,3880,22
20230913,122900,5324983550,3875,3875,3880,3875,2112
20230913,122800,5316793435,3875,3870,3875,3870,1027
20230913,122700,5312818905,3870,3875,3880,3870,6421
20230913,122600,5287961975,3885,3875,3885,3875,2433
20230913,122500,5278533260,3870,3870,3875,3870,3084
20230913,122400,5266595680,3875,3875,3875,3875,1
20230913,122300,5266591805,3880,3875,3880,3870,3872
20230913,122200,5251592060,3875,3880,3880,3875,1839
20230913,122100,5244463730,3875,3875,3880,3875,1031
20230913,122000,5240468090,3880,3870,3880,3870,1164
20230913,121900,5235962910,3870,3880,3880,3870,1703
20230913,121800,5229366050,3880,3885,3885,3875,3112
20230913,121700,5217288580,3885,3900,3900,3885,656
20230913,121600,5214731830,3900,3890,3900,3890,125
20230913,121500,5214244540,3885,3890,3890,3885,393
20230913,121400,5212715785,3905,3905,3905,3900,290
20230913,121300,5211583445,3905,3905,3905,3890,229
20230913,121200,5210691700,3900,3905,3905,3880,102
20230913,121100,5210293670,3910,3885,3910,3885,361
20230913,121000,5208890685,3890,3890,3915,3890,221
20230913,120900,5208030225,3895,3890,3895,3890,605
20230913,120800,5205675765,3890,3885,3890,3885,23
20230913,120700,5205586300,3885,3880,3885,3880,826
20230913,120600,5202381415,3875,3875,3880,3870,3599
20230913,120500,5188447480,3875,3890,3890,3875,3036
20230913,120400,5176669540,3890,3895,3905,3885,2622
20230913,120300,5166472480,3895,3900,3900,3885,11853
20230913,120200,5120279655,3900,3905,3905,3900,8036
20230913,120100,5088910735,3905,3910,3910,3905,3905
20230913,120000,5073647435,3915,3915,3915,3915,119
20230913,115900,5073181550,3915,3915,3915,3915,1074
20230913,115800,5068976840,3920,3920,3920,3915,907
20230913,115700,5065425475,3920,3925,3925,3920,1227
20230913,115600,5060611550,3930,3930,3930,3930,519
20230913,115500,5058571880,3935,3940,3940,3925,2949
20230913,115400,5046976215,3935,3935,3935,3935,2
20230913,115300,5046968345,3935,3945,3945,3935,13
20230913,115200,5046917160,3945,3940,3945,3935,16
20230913,115100,5046854135,3940,3935,3940,3935,266
20230913,115000,5045806690,3935,3935,3935,3935,3
20230913,114900,5045794885,3935,3920,3935,3920,851
20230913,114800,5042457405,3920,3920,3925,3920,112
20230913,114700,5042018240,3920,3935,3935,3920,39
20230913,114600,5041865285,3915,3915,3915,3915,25
20230913,114500,5041767410,3935,3935,3935,3915,5204
20230913,114400,5021376190,3925,3925,3925,3925,37
20230913,114300,5021230965,3925,3925,3925,3920,1100
20230913,114200,5016917830,3925,3920,3925,3920,715
20230913,114100,5014113670,3925,3925,3925,3920,360
20230913,114000,5012701820,3925,3925,3925,3925,123
20230913,113900,5012219045,3925,3935,3935,3925,501
20230913,113800,5010252430,3925,3925,3925,3925,300
20230913,113700,5009074930,3925,3925,3925,3925,500
20230913,113600,5007112430,3925,3925,3925,3925,33
20230913,113500,5006982905,3920,3920,3920,3920,1829
20230913,113400,4999813225,3920,3935,3935,3920,2998
20230913,113300,4988042665,3935,3925,3935,3925,9
20230913,113200,4988007260,3935,3930,3935,3925,959
20230913,113100,4984240025,3930,3930,3930,3930,442
20230913,113000,4982502965,3925,3925,3925,3925,714
20230913,112900,4979700515,3925,3930,3930,3925,585
20230913,112800,4977403465,3930,3930,3930,3925,2331
20230913,112700,4968250125,3930,3930,3930,3930,151
20230913,112600,4967656695,3930,3940,3940,3925,430
20230913,112500,4965967190,3940,3940,3940,3940,503
20230913,112400,4963985370,3940,3935,3940,3925,1799
20230913,112300,4956914630,3930,3930,3930,3930,200
20230913,112200,4956128630,3930,3935,3940,3930,1100
20230913,112100,4951800900,3935,3935,3935,3935,0
20230913,112000,4951800900,3935,3930,3935,3925,2701
20230913,111900,4941195900,3935,3940,3940,3935,1672
20230913,111800,4934612345,3945,3935,3945,3935,199
20230913,111700,4933828390,3935,3930,3940,3930,3552
20230913,111600,4919860250,3930,3935,3935,3930,1069
20230913,111500,4915653900,3935,3945,3945,3935,2294
20230913,111400,4906605875,3960,3960,3960,3955,400
20230913,111300,4905021955,3960,3955,3960,3955,101
20230913,111200,4904622000,3960,3940,3960,3935,60
20230913,111100,4904385415,3945,3935,3945,3935,153
20230913,111000,4903781915,3935,3940,3940,3935,479
20230913,110900,4901895145,3945,3945,3945,3945,1196
20230913,110800,4897176925,3945,3955,3955,3945,2652
20230913,110700,4886701850,3955,3955,3960,3955,243
20230913,110600,4885740460,3960,3960,3960,3960,1019
20230913,110500,4881705220,3960,3950,3960,3950,147
20230913,110400,4881123370,3950,3955,3960,3950,1495
20230913,110300,4875210855,3955,3965,3965,3955,340
20230913,110200,4873864870,3965,3965,3965,3960,3310
20230913,110100,4860741485,3965,3940,3965,3940,4128
20230913,110000,4844391630,3940,3930,3940,3915,4397
20230913,105900,4827154835,3930,3930,3935,3920,4415
20230913,105800,4809828570,3930,3940,3940,3930,1503
20230913,105700,4803917605,3960,3940,3960,3930,4400
20230913,105600,4786555720,3930,3940,3940,3930,1093
20230913,105500,4782259350,3945,3935,3945,3935,737
20230913,105400,4779354245,3945,3935,3945,3930,3251
20230913,105300,4766561335,3945,3945,3950,3930,7918
20230913,105200,4735370280,3945,3945,3945,3940,819
20230913,105100,4732140115,3950,3955,3960,3950,3272
20230913,105000,4719208860,3955,3980,3980,3955,9713
20230913,104900,4680707670,3980,3975,3990,3975,142
20230913,104800,4680143020,3975,3985,3985,3975,4853
20230913,104700,4660835835,3990,3990,3990,3990,48
20230913,104600,4660644315,3990,3995,3995,3990,458
20230913,104500,4658815045,3995,3990,3995,3990,15
20230913,104400,4658755130,3995,3990,3995,3985,3279
20230913,104300,4645663460,3995,3995,3995,3995,103
20230913,104200,4645251975,3990,4000,4000,3985,4307
20230913,104100,4628063355,4000,3995,4000,3985,5344
20230913,104000,4606738710,3995,4000,4000,3995,845
20230913,103900,4603362205,4000,4000,4000,3995,1028
20230913,103800,4599252190,4000,4000,4005,3990,820
20230913,103700,4595969330,4000,4020,4025,4000,1556
20230913,103600,4589732305,4015,4020,4020,4010,741
20230913,103500,4586757820,4025,3990,4025,3990,3134
20230913,103400,4574158025,3985,3990,3990,3985,986
20230913,103300,4570228620,3995,3980,3995,3980,5669
20230913,103200,4547604990,3990,3980,3990,3970,530
20230913,103100,4545495240,3970,3975,3990,3970,5969
20230913,103000,4521743255,3985,3990,3990,3975,2542
20230913,102900,4511615790,3990,3970,3995,3970,3786
20230913,102800,4496536675,3970,3985,3985,3970,14889
20230913,102700,4437285135,3990,3995,3995,3985,6119
20230913,102600,4412867930,3995,4000,4000,3995,11426
20230913,102500,4367180340,4005,4000,4005,4000,4931
20230913,102400,4347456055,4000,4000,4005,4000,1277
20230913,102300,4342346960,4000,4010,4015,4000,4711
20230913,102200,4323477175,4010,4010,4010,4005,1642
20230913,102100,4316893025,4020,4010,4020,4005,2869
20230913,102000,4305380515,4005,4005,4010,4005,1076
20230913,101900,4301070435,4005,4005,4005,4000,6467
20230913,101800,4275188930,4005,4015,4015,4005,3158
20230913,101700,4262521655,4020,4035,4035,4020,639
20230913,101600,4259951980,4030,4030,4040,4025,11521
20230913,101500,4213512910,4030,4015,4030,4000,7803
20230913,101400,4182159425,4015,4010,4015,4000,9986
20230913,101300,4142155735,4010,4010,4020,4000,14225
20230913,101200,4085149215,4010,4015,4015,4010,1932
20230913,101100,4077392700,4015,4020,4025,4015,4268
20230913,101000,4060231280,4020,4015,4020,4010,5224
20230913,100900,4039269975,4020,4020,4020,4020,790
20230913,100800,4036094175,4020,4030,4030,4020,1798
20230913,100700,4028855695,4030,4010,4035,4010,11671
20230913,100600,3981854020,4010,4015,4020,4010,17281
20230913,100500,3912541515,4020,4030,4030,4020,2687
20230913,100400,3901732385,4035,4045,4045,4030,144
20230913,100300,3901150590,4030,4030,4045,4025,7334
20230913,100200,3871624925,4030,4020,4050,4020,4663
20230913,100100,3852831310,4025,4040,4040,4020,16841
20230913,100000,3784990980,4040,4045,4045,4040,5616
20230913,095900,3762291005,4045,4050,4050,4045,2758
20230913,095800,3751127105,4050,4070,4070,4050,7901
20230913,095700,3719084275,4060,4060,4065,4060,3213
20230913,095600,3706029485,4060,4075,4075,4060,3775
20230913,095500,3690693580,4080,4070,4080,4065,1161
20230913,095400,3685968845,4070,4065,4080,4065,6317
20230913,095300,3660254290,4070,4080,4090,4070,4710
20230913,095200,3641043370,4080,4095,4095,4075,384
20230913,095100,3639472750,4095,4090,4095,4075,1859
20230913,095000,3631884325,4090,4085,4095,4075,6200
20230913,094900,3606551555,4085,4080,4095,4075,1060
20230913,094800,3602219460,4065,4070,4075,4065,4500
20230913,094700,3583904020,4070,4085,4110,4065,16313
20230913,094600,3517324600,4085,4100,4100,4085,11311
20230913,094500,3471020330,4100,4110,4120,4100,6003
20230913,094400,3446362510,4110,4115,4120,4105,10428
20230913,094300,3403489150,4120,4150,4150,4120,12786
20230913,094200,3350562545,4145,4120,4150,4115,15485
20230913,094100,3286607750,4120,4115,4135,4115,7877
20230913,094000,3254116495,4115,4130,4130,4095,25845
20230913,093900,3147799300,4130,4140,4140,4130,10048
20230913,093800,3106245070,4140,4150,4160,4130,17388
20230913,093700,3034142935,4150,4145,4155,4125,60532
20230913,093600,2783119505,4145,4130,4145,4120,30093
20230913,093500,2658590920,4130,4105,4135,4105,38637
20230913,093400,2499152430,4105,4095,4110,4090,20406
20230913,093300,2415482295,4090,4075,4090,4075,5048
20230913,093200,2394849690,4075,4085,4085,4070,11288
20230913,093100,2348818655,4085,4090,4090,4075,14658
20230913,093000,2288937520,4090,4100,4100,4085,11623
20230913,092900,2241365485,4100,4110,4115,4090,46925
20230913,092800,2049008835,4110,4100,4110,4090,40999
20230913,092700,1880850465,4090,4025,4105,4025,110215
20230913,092600,1431148130,4025,4020,4025,4020,3095
20230913,092500,1418701595,4020,4030,4030,4020,7529
20230913,092400,1388398250,4035,4040,4045,4025,10766
20230913,092300,1344939330,4040,4035,4045,4035,7105
20230913,092200,1316239765,4040,4035,4045,4035,11027
20230913,092100,1271660395,4020,4010,4040,4005,8142
20230913,092000,1238880945,4000,4020,4020,3990,9934
20230913,091900,1199128555,4020,4050,4050,4020,21366
20230913,091800,1112903075,4050,4050,4065,4045,23586
20230913,091700,1017265965,4050,4045,4070,4045,35671
20230913,091600,872637660,4045,4050,4050,4035,17168
20230913,091500,803227445,4050,4000,4050,4000,20399
20230913,091400,720979405,4010,3990,4010,3970,28113
20230913,091300,608776765,4000,4010,4010,3990,11088
20230913,091200,564467025,4015,3995,4015,3995,10660
20230913,091100,521733500,4000,3990,4000,3980,22072
20230913,091000,433690555,3990,3985,3990,3980,21302
20230913,090900,348753440,3980,3970,3995,3970,11323
20230913,090800,303576860,3980,3935,3995,3935,24749
20230913,090700,205097040,3920,3920,3940,3910,1938
20230913,090600,197501125,3910,3940,3960,3910,4993
20230913,090500,177902560,3965,3950,3980,3950,21828
20230913,090400,91225220,3970,3925,3970,3920,5802
20230913,090300,68321675,3920,3900,3920,3900,1895
20230913,090200,60919425,3900,3870,3900,3870,3603
20230913,090100,46960785,3870,3885,3900,3870,3336
20230913,090000,34026000,3885,3875,3885,3865,8585
Reference in New Issue Copy Permalink