ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/025320/min/candle-20230912.csv

604 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
20230912,190100,6550119315,4190,4190,4190,4190,50825
20230912,190000,6550119315,4190,4190,4190,4190,0
20230912,185900,6550119315,4190,4190,4190,4190,0
20230912,185800,6550119315,4190,4190,4190,4190,0
20230912,185700,6550119315,4190,4190,4190,4190,0
20230912,185600,6550119315,4190,4190,4190,4190,0
20230912,185500,6550119315,4190,4190,4190,4190,0
20230912,185400,6550119315,4190,4190,4190,4190,0
20230912,185300,6550119315,4190,4190,4190,4190,0
20230912,185200,6550119315,4190,4190,4190,4190,0
20230912,185100,6550119315,4190,4190,4190,4190,0
20230912,185000,6550119315,4190,4190,4190,4190,0
20230912,184900,6550119315,4190,4190,4190,4190,0
20230912,184800,6550119315,4190,4190,4190,4190,0
20230912,184700,6550119315,4190,4190,4190,4190,0
20230912,184600,6550119315,4190,4190,4190,4190,0
20230912,184500,6550119315,4190,4190,4190,4190,0
20230912,184400,6550119315,4190,4190,4190,4190,0
20230912,184300,6550119315,4190,4190,4190,4190,0
20230912,184200,6550119315,4190,4190,4190,4190,0
20230912,184100,6550119315,4190,4190,4190,4190,0
20230912,184000,6550119315,4190,4190,4190,4190,0
20230912,183900,6550119315,4190,4190,4190,4190,0
20230912,183800,6550119315,4190,4190,4190,4190,0
20230912,183700,6550119315,4190,4190,4190,4190,0
20230912,183600,6550119315,4190,4190,4190,4190,0
20230912,183500,6550119315,4190,4190,4190,4190,0
20230912,183400,6550119315,4190,4190,4190,4190,0
20230912,183300,6550119315,4190,4190,4190,4190,0
20230912,183200,6550119315,4190,4190,4190,4190,0
20230912,183100,6550119315,4190,4190,4190,4190,50825
20230912,183000,6550119315,4190,4190,4190,4190,0
20230912,182900,6550119315,4190,4190,4190,4190,0
20230912,182800,6550119315,4190,4190,4190,4190,0
20230912,182700,6550119315,4190,4190,4190,4190,0
20230912,182600,6550119315,4190,4190,4190,4190,0
20230912,182500,6550119315,4190,4190,4190,4190,0
20230912,182400,6550119315,4190,4190,4190,4190,0
20230912,182300,6550119315,4190,4190,4190,4190,0
20230912,182200,6550119315,4190,4190,4190,4190,0
20230912,182100,6550119315,4190,4190,4190,4190,0
20230912,182000,6550119315,4190,4190,4190,4190,0
20230912,181900,6550119315,4190,4190,4190,4190,0
20230912,181800,6550119315,4190,4190,4190,4190,0
20230912,181700,6550119315,4190,4190,4190,4190,0
20230912,181600,6550119315,4190,4190,4190,4190,0
20230912,181500,6550119315,4190,4190,4190,4190,0
20230912,181400,6550119315,4190,4190,4190,4190,0
20230912,181300,6550119315,4190,4190,4190,4190,0
20230912,181200,6550119315,4190,4190,4190,4190,0
20230912,181100,6550119315,4190,4190,4190,4190,0
20230912,181000,6550119315,4190,4190,4190,4190,0
20230912,180900,6550119315,4190,4190,4190,4190,0
20230912,180800,6550119315,4190,4190,4190,4190,0
20230912,180700,6550119315,4190,4190,4190,4190,0
20230912,180600,6550119315,4190,4190,4190,4190,0
20230912,180500,6550119315,4190,4190,4190,4190,0
20230912,180400,6550119315,4190,4190,4190,4190,0
20230912,180300,6550119315,4190,4190,4190,4190,0
20230912,180200,6550119315,4190,4190,4190,4190,0
20230912,180100,6550119315,4190,4190,4190,4190,50825
20230912,180000,6550119315,4190,4190,4190,4190,0
20230912,175900,6550119315,4190,4190,4190,4190,0
20230912,175800,6550119315,4190,4190,4190,4190,0
20230912,175700,6550119315,4190,4190,4190,4190,0
20230912,175600,6550119315,4190,4190,4190,4190,0
20230912,175500,6550119315,4190,4190,4190,4190,0
20230912,175400,6550119315,4190,4190,4190,4190,0
20230912,175300,6550119315,4190,4190,4190,4190,0
20230912,175200,6550119315,4190,4190,4190,4190,0
20230912,175100,6550119315,4190,4190,4190,4190,0
20230912,175000,6550119315,4190,4190,4190,4190,0
20230912,174900,6550119315,4190,4190,4190,4190,0
20230912,174800,6550119315,4190,4190,4190,4190,0
20230912,174700,6550119315,4190,4190,4190,4190,0
20230912,174600,6550119315,4190,4190,4190,4190,0
20230912,174500,6550119315,4190,4190,4190,4190,0
20230912,174400,6550119315,4190,4190,4190,4190,0
20230912,174300,6550119315,4190,4190,4190,4190,0
20230912,174200,6550119315,4190,4190,4190,4190,0
20230912,174100,6550119315,4190,4190,4190,4190,0
20230912,174000,6550119315,4190,4190,4190,4190,0
20230912,173900,6550119315,4190,4190,4190,4190,0
20230912,173800,6550119315,4190,4190,4190,4190,0
20230912,173700,6550119315,4190,4190,4190,4190,0
20230912,173600,6550119315,4190,4190,4190,4190,0
20230912,173500,6550119315,4190,4190,4190,4190,0
20230912,173400,6550119315,4190,4190,4190,4190,0
20230912,173300,6550119315,4190,4190,4190,4190,0
20230912,173200,6550119315,4190,4190,4190,4190,0
20230912,173100,6550119315,4190,4190,4190,4190,50825
20230912,173000,6550119315,4190,4190,4190,4190,0
20230912,172900,6550119315,4190,4190,4190,4190,0
20230912,172800,6550119315,4190,4190,4190,4190,0
20230912,172700,6550119315,4190,4190,4190,4190,0
20230912,172600,6550119315,4190,4190,4190,4190,0
20230912,172500,6550119315,4190,4190,4190,4190,0
20230912,172400,6550119315,4190,4190,4190,4190,0
20230912,172300,6550119315,4190,4190,4190,4190,0
20230912,172200,6550119315,4190,4190,4190,4190,0
20230912,172100,6550119315,4190,4190,4190,4190,0
20230912,172000,6550119315,4190,4190,4190,4190,0
20230912,171900,6550119315,4190,4190,4190,4190,0
20230912,171800,6550119315,4190,4190,4190,4190,0
20230912,171700,6550119315,4190,4190,4190,4190,0
20230912,171600,6550119315,4190,4190,4190,4190,0
20230912,171500,6550119315,4190,4190,4190,4190,0
20230912,171400,6550119315,4190,4190,4190,4190,0
20230912,171300,6550119315,4190,4190,4190,4190,0
20230912,171200,6550119315,4190,4190,4190,4190,0
20230912,171100,6550119315,4190,4190,4190,4190,0
20230912,171000,6550119315,4190,4190,4190,4190,0
20230912,170900,6550119315,4190,4190,4190,4190,0
20230912,170800,6550119315,4190,4190,4190,4190,0
20230912,170700,6550119315,4190,4190,4190,4190,0
20230912,170600,6550119315,4190,4190,4190,4190,0
20230912,170500,6550119315,4190,4190,4190,4190,0
20230912,170400,6550119315,4190,4190,4190,4190,0
20230912,170300,6550119315,4190,4190,4190,4190,0
20230912,170200,6550119315,4190,4190,4190,4190,0
20230912,170100,6550119315,4190,4190,4190,4190,50825
20230912,170000,6550119315,4190,4190,4190,4190,0
20230912,165900,6550119315,4190,4190,4190,4190,0
20230912,165800,6550119315,4190,4190,4190,4190,0
20230912,165700,6550119315,4190,4190,4190,4190,0
20230912,165600,6550119315,4190,4190,4190,4190,0
20230912,165500,6550119315,4190,4190,4190,4190,0
20230912,165400,6550119315,4190,4190,4190,4190,0
20230912,165300,6550119315,4190,4190,4190,4190,0
20230912,165200,6550119315,4190,4190,4190,4190,0
20230912,165100,6550119315,4190,4190,4190,4190,0
20230912,165000,6550119315,4190,4190,4190,4190,0
20230912,164900,6550119315,4190,4190,4190,4190,0
20230912,164800,6550119315,4190,4190,4190,4190,0
20230912,164700,6550119315,4190,4190,4190,4190,0
20230912,164600,6550119315,4190,4190,4190,4190,0
20230912,164500,6550119315,4190,4190,4190,4190,0
20230912,164400,6550119315,4190,4190,4190,4190,0
20230912,164300,6550119315,4190,4190,4190,4190,0
20230912,164200,6550119315,4190,4190,4190,4190,0
20230912,164100,6550119315,4190,4190,4190,4190,0
20230912,164000,6550119315,4190,4190,4190,4190,0
20230912,163900,6550119315,4190,4190,4190,4190,0
20230912,163800,6550119315,4190,4190,4190,4190,0
20230912,163700,6550119315,4190,4190,4190,4190,0
20230912,163600,6550119315,4190,4190,4190,4190,0
20230912,163500,6550119315,4190,4190,4190,4190,0
20230912,163400,6550119315,4190,4190,4190,4190,0
20230912,163300,6550119315,4190,4190,4190,4190,0
20230912,163200,6550119315,4190,4190,4190,4190,0
20230912,163100,6550119315,4190,4190,4190,4190,50825
20230912,163000,6550119315,4190,4190,4190,4190,0
20230912,162900,6550119315,4190,4190,4190,4190,0
20230912,162800,6550119315,4190,4190,4190,4190,0
20230912,162700,6550119315,4190,4190,4190,4190,0
20230912,162600,6550119315,4190,4190,4190,4190,0
20230912,162500,6550119315,4190,4190,4190,4190,0
20230912,162400,6550119315,4190,4190,4190,4190,0
20230912,162300,6550119315,4190,4190,4190,4190,0
20230912,162200,6550119315,4190,4190,4190,4190,0
20230912,162100,6550119315,4190,4190,4190,4190,0
20230912,162000,6550119315,4190,4190,4190,4190,0
20230912,161900,6550119315,4190,4190,4190,4190,0
20230912,161800,6550119315,4190,4190,4190,4190,0
20230912,161700,6550119315,4190,4190,4190,4190,0
20230912,161600,6550119315,4190,4190,4190,4190,0
20230912,161500,6550119315,4190,4190,4190,4190,0
20230912,161400,6550119315,4190,4190,4190,4190,0
20230912,161300,6550119315,4190,4190,4190,4190,0
20230912,161200,6550119315,4190,4190,4190,4190,0
20230912,161100,6550119315,4190,4190,4190,4190,0
20230912,161000,6550119315,4190,4190,4190,4190,0
20230912,160900,6550119315,4190,4190,4190,4190,0
20230912,160800,6550119315,4190,4190,4190,4190,0
20230912,160700,6550119315,4190,4190,4190,4190,0
20230912,160600,6550119315,4190,4190,4190,4190,0
20230912,160500,6550119315,4190,4190,4190,4190,0
20230912,160400,6550119315,4190,4190,4190,4190,0
20230912,160300,6550119315,4190,4190,4190,4190,0
20230912,160200,6550119315,4190,4190,4190,4190,0
20230912,160100,6550119315,4190,4190,4190,4190,50825
20230912,160000,6550119315,4190,4190,4190,4190,0
20230912,155900,6550119315,4190,4190,4190,4190,0
20230912,155800,6550119315,4190,4190,4190,4190,0
20230912,155700,6550119315,4190,4190,4190,4190,0
20230912,155600,6550119315,4190,4190,4190,4190,0
20230912,155500,6550119315,4190,4190,4190,4190,0
20230912,155400,6550119315,4190,4190,4190,4190,0
20230912,155300,6550119315,4190,4190,4190,4190,0
20230912,155200,6550119315,4190,4190,4190,4190,0
20230912,155100,6550119315,4190,4190,4190,4190,0
20230912,155000,6550119315,4190,4190,4190,4190,0
20230912,154900,6550119315,4190,4190,4190,4190,0
20230912,154800,6550119315,4190,4190,4190,4190,0
20230912,154700,6550119315,4190,4190,4190,4190,0
20230912,154600,6550119315,4190,4190,4190,4190,0
20230912,154500,6550119315,4190,4190,4190,4190,0
20230912,154400,6550119315,4190,4190,4190,4190,0
20230912,154300,6550119315,4190,4190,4190,4190,0
20230912,154200,6550119315,4190,4190,4190,4190,0
20230912,154100,6550119315,4190,4190,4190,4190,0
20230912,154000,6550119315,4190,4190,4190,4190,0
20230912,153900,6550119315,4190,4190,4190,4190,0
20230912,153800,6550119315,4190,4190,4190,4190,0
20230912,153700,6550119315,4190,4190,4190,4190,0
20230912,153600,6550119315,4190,4190,4190,4190,0
20230912,153500,6550119315,4190,4190,4190,4190,0
20230912,153400,6550119315,4190,4190,4190,4190,0
20230912,153300,6550119315,4190,4190,4190,4190,0
20230912,153200,6550119315,4190,4190,4190,4190,0
20230912,153100,6550119315,4190,4190,4190,4190,50825
20230912,153000,6550119315,4190,4190,4190,4190,50825
20230912,152900,6337162565,4205,4205,4205,4205,0
20230912,152800,6337162565,4205,4205,4205,4205,0
20230912,152700,6337162565,4205,4205,4205,4205,0
20230912,152600,6337162565,4205,4205,4205,4205,0
20230912,152500,6337162565,4205,4205,4205,4205,0
20230912,152400,6337162565,4205,4205,4205,4205,0
20230912,152300,6337162565,4205,4205,4205,4205,0
20230912,152200,6337162565,4205,4205,4205,4205,0
20230912,152100,6337162565,4205,4205,4205,4205,0
20230912,152000,6337162565,4205,4205,4205,4205,0
20230912,151900,6337162565,4205,4215,4215,4205,5868
20230912,151800,6312478360,4210,4210,4215,4205,4105
20230912,151700,6295195525,4210,4205,4215,4200,6937
20230912,151600,6266008495,4205,4215,4215,4205,2348
20230912,151500,6256127395,4210,4215,4215,4205,4042
20230912,151400,6239094170,4215,4210,4215,4210,1663
20230912,151300,6232087375,4215,4215,4215,4210,2127
20230912,151200,6223127070,4210,4200,4215,4200,8896
20230912,151100,6185694130,4200,4195,4200,4195,3962
20230912,151000,6169062720,4195,4200,4200,4190,2262
20230912,150900,6159573165,4195,4195,4200,4195,3694
20230912,150800,6144071835,4195,4180,4195,4180,10262
20230912,150700,6101118860,4180,4185,4185,4180,2804
20230912,150600,6089390990,4190,4185,4190,4180,10679
20230912,150500,6044686470,4185,4185,4185,4185,358
20230912,150400,6043188240,4195,4180,4195,4180,7646
20230912,150300,6011224960,4185,4190,4190,4180,5243
20230912,150200,5989290975,4190,4195,4195,4190,7239
20230912,150100,5958957315,4195,4195,4205,4195,13851
20230912,150000,5900849335,4200,4205,4205,4200,8665
20230912,145900,5864454350,4205,4205,4205,4205,239
20230912,145800,5863449355,4200,4205,4205,4200,3325
20230912,145700,5849473180,4205,4205,4205,4200,223
20230912,145600,5848535520,4205,4205,4205,4205,1342
20230912,145500,5842892410,4205,4210,4210,4205,2757
20230912,145400,5831290225,4200,4205,4210,4200,537
20230912,145300,5829032580,4210,4205,4210,4205,2771
20230912,145200,5817370680,4205,4210,4210,4205,55
20230912,145100,5817139380,4215,4225,4225,4205,2083
20230912,145000,5808364020,4225,4215,4225,4215,5656
20230912,144900,5784500010,4215,4210,4215,4210,596
20230912,144800,5781990840,4210,4205,4210,4205,1998
20230912,144700,5773583040,4205,4200,4205,4200,2053
20230912,144600,5764958220,4200,4195,4200,4195,3607
20230912,144500,5749824350,4190,4190,4190,4185,1174
20230912,144400,5744905940,4190,4185,4190,4180,1931
20230912,144300,5736830435,4185,4195,4195,4185,3456
20230912,144200,5722365775,4185,4185,4185,4185,13868
20230912,144100,5664328195,4185,4185,4190,4185,324
20230912,144000,5662971870,4185,4200,4200,4185,6979
20230912,143900,5633733140,4200,4200,4205,4200,2815
20230912,143800,5621906065,4205,4200,4205,4195,3569
20230912,143700,5606930190,4200,4200,4200,4200,967
20230912,143600,5602868790,4200,4190,4200,4190,2629
20230912,143500,5591836060,4190,4195,4200,4190,3038
20230912,143400,5579092500,4200,4200,4200,4200,3716
20230912,143300,5563485300,4200,4200,4200,4200,30
20230912,143200,5563359300,4200,4205,4205,4200,2531
20230912,143100,5552728925,4205,4200,4205,4200,1576
20230912,143000,5546109425,4200,4190,4200,4190,1040
20230912,142900,5541742425,4190,4190,4200,4190,2744
20230912,142800,5530233880,4190,4195,4195,4190,4248
20230912,142700,5512428520,4195,4195,4195,4195,4299
20230912,142600,5494394215,4195,4200,4200,4195,228
20230912,142500,5493437365,4200,4200,4205,4195,1604
20230912,142400,5486701705,4200,4195,4200,4195,427
20230912,142300,5484910090,4200,4195,4200,4195,1371
20230912,142200,5479156310,4195,4195,4195,4195,116
20230912,142100,5478669690,4190,4200,4200,4190,6098
20230912,142000,5453099360,4205,4195,4205,4195,1375
20230912,141900,5447318305,4205,4195,4205,4190,2404
20230912,141800,5437232745,4195,4205,4205,4195,4907
20230912,141700,5416646265,4205,4200,4205,4200,349
20230912,141600,5415179995,4205,4205,4205,4205,814
20230912,141500,5411757125,4210,4210,4215,4210,125
20230912,141400,5411230835,4215,4210,4215,4205,1064
20230912,141300,5406748950,4210,4210,4210,4205,1057
20230912,141200,5402300030,4210,4215,4215,4210,1422
20230912,141100,5396306475,4200,4195,4200,4190,8374
20230912,141000,5361152340,4190,4195,4195,4190,816
20230912,140900,5357733085,4195,4195,4195,4190,2437
20230912,140800,5347510175,4195,4190,4195,4190,1429
20230912,140700,5341518995,4195,4190,4195,4190,1321
20230912,140600,5335980175,4195,4185,4195,4185,8177
20230912,140500,5301707035,4185,4185,4185,4180,1484
20230912,140400,5295496955,4190,4180,4190,4175,4576
20230912,140300,5276353425,4180,4185,4200,4175,1240
20230912,140200,5271166000,4175,4235,4235,4175,7602
20230912,140100,5239298770,4235,4195,4235,4155,116967
20230912,140000,4750340185,4195,4210,4220,4195,89948
20230912,135900,4372420740,4210,4220,4220,4210,9045
20230912,135800,4334309335,4220,4225,4225,4220,3251
20230912,135700,4320590055,4225,4225,4225,4220,1229
20230912,135600,4315400600,4225,4225,4225,4220,5854
20230912,135500,4290680270,4220,4225,4225,4220,23
20230912,135400,4290583180,4225,4225,4225,4225,2456
20230912,135300,4280206580,4225,4235,4235,4225,3139
20230912,135200,4266935065,4240,4240,4240,4240,108
20230912,135100,4266477145,4240,4240,4240,4240,69
20230912,135000,4266184585,4240,4240,4240,4240,224
20230912,134900,4265234825,4240,4230,4240,4230,650
20230912,134800,4262479825,4230,4235,4235,4225,11298
20230912,134700,4214672115,4240,4245,4245,4235,271
20230912,134600,4213524075,4245,4230,4245,4230,2164
20230912,134500,4204366030,4230,4240,4240,4230,6247
20230912,134400,4177927165,4245,4240,4245,4240,2046
20230912,134300,4169251870,4245,4245,4245,4240,465
20230912,134200,4167278245,4245,4245,4245,4245,726
20230912,134100,4164196375,4245,4245,4245,4245,72
20230912,134000,4163890735,4245,4245,4245,4245,191
20230912,133900,4163079940,4245,4240,4245,4240,2441
20230912,133800,4152730090,4245,4240,4245,4240,1086
20230912,133700,4148125375,4245,4245,4245,4245,40
20230912,133600,4147955575,4245,4245,4250,4245,202
20230912,133500,4147098075,4250,4250,4250,4250,0
20230912,133400,4147098075,4250,4245,4250,4245,200
20230912,133300,4146249065,4245,4250,4250,4240,645
20230912,133200,4143511430,4250,4250,4250,4245,131
20230912,133100,4142955180,4250,4245,4250,4245,616
20230912,133000,4140339185,4250,4250,4250,4240,1006
20230912,132900,4136071890,4250,4245,4250,4245,1141
20230912,132800,4131224300,4250,4245,4250,4245,22
20230912,132700,4131130845,4250,4245,4250,4245,5278
20230912,132600,4108714440,4245,4240,4245,4240,132
20230912,132500,4108154250,4240,4240,4240,4240,500
20230912,132400,4106034250,4240,4245,4245,4240,792
20230912,132300,4102675710,4245,4245,4245,4245,106
20230912,132200,4102225740,4250,4250,4250,4245,90
20230912,132100,4101843265,4255,4250,4255,4250,87
20230912,132000,4101473510,4250,4250,4255,4250,1053
20230912,131900,4096998255,4250,4250,4250,4250,1421
20230912,131800,4090959005,4240,4255,4255,4230,5244
20230912,131700,4068740625,4250,4250,4255,4250,1254
20230912,131600,4063408590,4250,4250,4255,4245,828
20230912,131500,4059888705,4260,4255,4260,4255,512
20230912,131400,4057710135,4255,4245,4255,4245,4822
20230912,131300,4037200235,4250,4240,4250,4230,2101
20230912,131200,4028312915,4240,4235,4250,4230,3143
20230912,131100,4015013265,4235,4235,4235,4225,2682
20230912,131000,4003679310,4225,4225,4235,4225,1349
20230912,130900,3997979225,4235,4240,4240,4225,5714
20230912,130800,3973802215,4240,4250,4250,4240,112
20230912,130700,3973327270,4245,4245,4245,4245,125
20230912,130600,3972796645,4250,4255,4255,4250,1345
20230912,130500,3967074040,4255,4260,4265,4255,610
20230912,130400,3964476350,4260,4260,4265,4250,4090
20230912,130300,3947038755,4260,4230,4260,4225,1913
20230912,130200,3938904630,4240,4240,4240,4225,2311
20230912,130100,3929127295,4235,4240,4240,4235,3624
20230912,130000,3913769330,4250,4245,4250,4240,802
20230912,125900,3910366245,4245,4250,4250,4245,164
20230912,125800,3909669750,4250,4250,4250,4250,81
20230912,125700,3909325500,4245,4245,4245,4245,500
20230912,125600,3907203000,4250,4250,4250,4250,150
20230912,125500,3906565500,4250,4250,4250,4250,1274
20230912,125400,3901151000,4250,4245,4250,4245,8781
20230912,125300,3863874220,4235,4235,4240,4225,9161
20230912,125200,3825079155,4225,4225,4235,4225,3242
20230912,125100,3811366705,4225,4230,4230,4225,1740
20230912,125000,3804007005,4225,4225,4225,4225,881
20230912,124900,3800284780,4230,4230,4230,4220,1155
20230912,124800,3795406065,4230,4230,4230,4225,259
20230912,124700,3794311660,4230,4225,4230,4220,4160
20230912,124600,3776748825,4225,4230,4230,4225,103
20230912,124500,3776313150,4230,4230,4230,4225,222
20230912,124400,3775375190,4225,4225,4230,4225,670
20230912,124300,3772544325,4225,4230,4230,4225,5401
20230912,124200,3749724595,4230,4230,4230,4225,700
20230912,124100,3746765970,4230,4230,4230,4230,503
20230912,124000,3744638280,4230,4240,4240,4230,1480
20230912,123900,3738377340,4240,4240,4240,4240,2
20230912,123800,3738368860,4225,4235,4235,4225,1106
20230912,123700,3733690520,4235,4235,4235,4235,413
20230912,123600,3731941465,4230,4240,4240,4230,10739
20230912,123500,3686506710,4230,4220,4230,4215,6145
20230912,123400,3660535395,4215,4220,4225,4215,6986
20230912,123300,3631078680,4225,4225,4225,4220,4574
20230912,123200,3611764065,4220,4230,4230,4220,1440
20230912,123100,3605679240,4230,4225,4230,4220,2838
20230912,123000,3593697810,4230,4235,4235,4225,986
20230912,122900,3589523060,4220,4230,4240,4220,7717
20230912,122800,3556936110,4230,4240,4240,4230,379
20230912,122700,3555330300,4240,4240,4240,4235,233
20230912,122600,3554342830,4245,4235,4245,4225,2173
20230912,122500,3545159995,4245,4240,4245,4225,6082
20230912,122400,3519422660,4240,4240,4240,4230,2905
20230912,122300,3507122455,4240,4230,4240,4230,187
20230912,122200,3506330875,4230,4235,4240,4230,9306
20230912,122100,3466922970,4240,4245,4245,4240,3327
20230912,122000,3452812000,4245,4245,4245,4245,1982
20230912,121900,3444398410,4250,4255,4255,4250,2197
20230912,121800,3435060910,4255,4245,4265,4245,8
20230912,121700,3435026875,4245,4260,4260,4245,1034
20230912,121600,3430622185,4245,4250,4260,4245,5001
20230912,121500,3409366380,4260,4260,4260,4245,2503
20230912,121400,3398741100,4245,4245,4245,4245,1127
20230912,121300,3393956985,4245,4265,4265,4245,1450
20230912,121200,3387780985,4250,4265,4265,4250,423
20230912,121100,3385983070,4250,4265,4265,4250,282
20230912,121000,3384782590,4260,4250,4260,4245,2733
20230912,120900,3373151700,4250,4235,4250,4235,10856
20230912,120800,3327123885,4240,4250,4250,4235,14551
20230912,120700,3265410375,4250,4250,4250,4245,979
20230912,120600,3261254090,4250,4250,4250,4245,748
20230912,120500,3258075465,4245,4245,4260,4245,1728
20230912,120400,3250739255,4245,4250,4250,4245,2638
20230912,120300,3239540205,4245,4255,4255,4245,24890
20230912,120200,3133741440,4255,4250,4265,4250,757
20230912,120100,3130524155,4255,4260,4260,4255,15279
20230912,120000,3065511975,4260,4260,4260,4260,4920
20230912,115900,3044552775,4260,4265,4265,4260,476
20230912,115800,3042522965,4265,4265,4265,4265,1119
20230912,115700,3037750430,4260,4260,4260,4260,1006
20230912,115600,3033464870,4260,4255,4265,4255,485
20230912,115500,3031400600,4255,4260,4260,4255,1343
20230912,115400,3025679540,4260,4260,4260,4255,4041
20230912,115300,3008470215,4255,4255,4260,4255,966
20230912,115200,3004359835,4255,4255,4260,4255,2502
20230912,115100,2993713820,4255,4260,4260,4255,1356
20230912,115000,2987943800,4260,4260,4260,4255,2615
20230912,114900,2976814915,4260,4255,4260,4255,25
20230912,114800,2976708530,4255,4255,4255,4255,2222
20230912,114700,2967253920,4255,4260,4260,4250,5360
20230912,114600,2944447280,4260,4260,4260,4255,1746
20230912,114500,2937017785,4260,4260,4260,4255,995
20230912,114400,2932782360,4255,4260,4265,4255,7119
20230912,114300,2902463620,4255,4270,4270,4255,5678
20230912,114200,2878297235,4260,4270,4275,4260,2165
20230912,114100,2869056185,4270,4275,4275,4260,1924
20230912,114000,2860843900,4285,4260,4290,4260,1098
20230912,113900,2856158095,4265,4260,4265,4255,4146
20230912,113800,2838508655,4260,4265,4265,4260,9181
20230912,113700,2799392975,4270,4260,4270,4260,152
20230912,113600,2798745135,4260,4270,4270,4260,17369
20230912,113500,2724670585,4270,4275,4275,4270,1231
20230912,113400,2719413470,4270,4275,4275,4270,2306
20230912,113300,2709562040,4275,4275,4280,4275,4905
20230912,113200,2688593120,4270,4270,4275,4270,3612
20230912,113100,2673169755,4270,4275,4275,4270,1504
20230912,113000,2666743355,4275,4275,4280,4275,1565
20230912,112900,2660052955,4275,4280,4290,4275,1521
20230912,112800,2653549950,4280,4290,4290,4280,2333
20230912,112700,2643544020,4280,4285,4285,4280,31
20230912,112600,2643411335,4290,4290,4290,4290,56
20230912,112500,2643171095,4290,4280,4290,4275,308
20230912,112400,2641852915,4280,4280,4280,4280,601
20230912,112300,2639280635,4280,4285,4290,4280,4087
20230912,112200,2621768695,4285,4290,4290,4285,72
20230912,112100,2621460100,4285,4290,4290,4285,3703
20230912,112000,2605582060,4290,4290,4290,4290,667
20230912,111900,2602720630,4290,4290,4290,4290,661
20230912,111800,2599884940,4290,4295,4295,4290,68
20230912,111700,2599593065,4290,4295,4295,4290,6459
20230912,111600,2571864665,4300,4295,4300,4295,1052
20230912,111500,2567341315,4295,4295,4295,4295,655
20230912,111400,2564528090,4295,4295,4295,4295,648
20230912,111300,2561744930,4295,4295,4300,4290,2504
20230912,111200,2550995210,4295,4290,4295,4290,2600
20230912,111100,2539835710,4290,4290,4290,4290,500
20230912,111000,2537690710,4295,4285,4295,4285,4769
20230912,110900,2517211050,4285,4285,4285,4285,1
20230912,110800,2517206765,4285,4280,4290,4280,8314
20230912,110700,2481609390,4280,4270,4280,4270,7255
20230912,110600,2450569680,4270,4265,4270,4265,4298
20230912,110500,2432232200,4270,4270,4270,4265,1765
20230912,110400,2424701850,4270,4265,4270,4265,868
20230912,110300,2420997990,4265,4265,4270,4265,7307
20230912,110200,2389833520,4270,4270,4270,4265,3609
20230912,110100,2374423420,4270,4275,4275,4270,11678
20230912,110000,2324540020,4275,4275,4280,4275,3905
20230912,105900,2307846065,4280,4275,4280,4275,2743
20230912,105800,2296119735,4280,4280,4280,4275,7776
20230912,105700,2262850630,4280,4280,4285,4280,5712
20230912,105600,2238401240,4285,4285,4285,4280,1102
20230912,105500,2233679240,4285,4285,4285,4280,2046
20230912,105400,2224915960,4285,4285,4285,4285,5010
20230912,105300,2203448110,4280,4285,4285,4280,766
20230912,105200,2200168805,4285,4290,4290,4285,2210
20230912,105100,2190698765,4290,4285,4290,4285,100
20230912,105000,2190270215,4290,4285,4290,4285,119
20230912,104900,2189760000,4285,4285,4285,4280,8013
20230912,104800,2155444995,4285,4280,4290,4280,567
20230912,104700,2153016340,4280,4280,4285,4280,4840
20230912,104600,2132301040,4285,4290,4290,4280,24249
20230912,104500,2028445630,4295,4295,4295,4295,112
20230912,104400,2027964590,4295,4290,4295,4290,1077
20230912,104300,2023344095,4290,4280,4295,4280,1772
20230912,104200,2015745465,4280,4285,4285,4280,1158
20230912,104100,2010783440,4280,4285,4295,4280,22550
20230912,104000,1913943485,4285,4290,4295,4285,11070
20230912,103900,1866465615,4295,4290,4295,4290,305
20230912,103800,1865157140,4290,4290,4290,4290,5272
20230912,103700,1842540260,4290,4290,4295,4290,2537
20230912,103600,1831656445,4290,4295,4295,4290,400
20230912,103500,1829940375,4295,4295,4295,4290,1065
20230912,103400,1825366225,4290,4290,4295,4290,1431
20230912,103300,1819226210,4290,4290,4290,4290,1637
20230912,103200,1812203480,4290,4285,4290,4285,1722
20230912,103100,1804823600,4290,4285,4290,4285,1443
20230912,103000,1798640290,4295,4290,4295,4280,2709
20230912,102900,1787030105,4290,4290,4295,4280,6627
20230912,102800,1758624075,4290,4290,4290,4285,3054
20230912,102700,1745524915,4285,4290,4290,4285,5826
20230912,102600,1720559775,4285,4300,4300,4285,5657
20230912,102500,1696293565,4300,4295,4300,4290,6116
20230912,102400,1670025815,4300,4305,4305,4300,9837
20230912,102300,1627724255,4305,4310,4310,4300,14663
20230912,102200,1564583550,4310,4315,4320,4310,3192
20230912,102100,1550815030,4315,4315,4315,4310,1791
20230912,102000,1543091895,4315,4320,4320,4310,2238
20230912,101900,1533444230,4320,4315,4320,4315,4709
20230912,101800,1513107125,4315,4315,4320,4315,403
20230912,101700,1511368175,4320,4320,4320,4310,4563
20230912,101600,1491679270,4320,4320,4320,4315,2137
20230912,101500,1482453840,4320,4320,4325,4320,3263
20230912,101400,1468357655,4320,4325,4325,4320,2715
20230912,101300,1456628355,4325,4330,4330,4325,1664
20230912,101200,1449431495,4325,4330,4330,4325,5572
20230912,101100,1425329250,4330,4335,4340,4330,3234
20230912,101000,1411322005,4345,4335,4345,4335,3213
20230912,100900,1397384760,4340,4345,4350,4340,5498
20230912,100800,1373516340,4350,4350,4350,4345,658
20230912,100700,1370656545,4350,4350,4350,4350,1924
20230912,100600,1362287145,4350,4350,4350,4350,2390
20230912,100500,1351890645,4350,4370,4370,4350,3909
20230912,100400,1334840715,4370,4375,4380,4365,5062
20230912,100300,1312695070,4375,4335,4380,4335,34034
20230912,100200,1164467965,4335,4330,4340,4330,2770
20230912,100100,1152464140,4330,4330,4330,4330,3138
20230912,100000,1138876600,4330,4330,4330,4330,1790
20230912,095900,1131125900,4325,4320,4325,4320,2226
20230912,095800,1121506520,4320,4320,4330,4320,2652
20230912,095700,1110032785,4320,4320,4325,4315,6313
20230912,095600,1082780015,4320,4325,4330,4320,2894
20230912,095500,1070272815,4330,4330,4335,4330,523
20230912,095400,1068008220,4320,4320,4330,4320,3169
20230912,095300,1054296895,4330,4325,4330,4320,1680
20230912,095200,1047033690,4325,4330,4330,4320,4352
20230912,095100,1028216640,4330,4330,4335,4325,2019
20230912,095000,1019477355,4330,4335,4340,4330,10023
20230912,094900,976036335,4340,4335,4345,4335,4238
20230912,094800,957653930,4340,4340,4340,4340,657
20230912,094700,954802550,4340,4345,4345,4335,944
20230912,094600,950705365,4345,4345,4345,4345,153
20230912,094500,950040580,4340,4345,4345,4340,353
20230912,094400,948508380,4345,4345,4345,4345,224
20230912,094300,947535100,4340,4345,4345,4340,5411
20230912,094200,924040685,4345,4350,4350,4345,245
20230912,094100,922975465,4345,4355,4355,4340,699
20230912,094000,919935930,4355,4345,4355,4340,2958
20230912,093900,907069280,4345,4345,4350,4345,302
20230912,093800,905757080,4350,4345,4355,4340,5903
20230912,093700,880093485,4345,4330,4345,4330,5117
20230912,093600,857915085,4335,4330,4340,4330,2029
20230912,093500,849129200,4340,4335,4340,4330,2518
20230912,093400,838218640,4345,4345,4345,4330,9376
20230912,093300,797605635,4345,4345,4350,4335,15440
20230912,093200,730640220,4345,4340,4350,4340,1797
20230912,093100,722832340,4345,4350,4350,4345,4037
20230912,093000,705279875,4350,4350,4350,4340,4314
20230912,092900,686527650,4350,4350,4350,4350,287
20230912,092800,685279200,4350,4345,4350,4345,256
20230912,092700,684165655,4345,4350,4360,4345,775
20230912,092600,680794350,4350,4360,4360,4350,6190
20230912,092500,653849135,4360,4360,4360,4350,457
20230912,092400,651857355,4360,4335,4365,4335,2810
20230912,092300,639615965,4355,4345,4365,4335,11990
20230912,092200,587548010,4340,4335,4340,4335,3844
20230912,092100,570881570,4335,4335,4335,4335,1734
20230912,092000,563364680,4335,4350,4350,4335,2042
20230912,091900,554497935,4340,4360,4360,4340,17030
20230912,091800,480459330,4360,4345,4360,4345,5348
20230912,091700,457167150,4345,4340,4345,4340,3076
20230912,091600,443808625,4345,4345,4345,4345,1270
20230912,091500,438290475,4350,4355,4355,4345,4613
20230912,091400,418224750,4355,4350,4355,4345,2921
20230912,091300,405510035,4350,4340,4350,4340,4014
20230912,091200,388080125,4340,4335,4340,4330,1974
20230912,091100,379526250,4330,4325,4330,4325,3649
20230912,091000,363732130,4325,4335,4335,4325,7071
20230912,090900,333112885,4335,4330,4335,4330,3175
20230912,090800,319360865,4330,4335,4335,4325,3341
20230912,090700,304894065,4345,4350,4350,4335,8378
20230912,090600,268543860,4340,4320,4350,4320,8816
20230912,090500,230312345,4330,4300,4330,4300,3889
20230912,090400,213557555,4300,4290,4300,4290,6393
20230912,090300,186091395,4290,4295,4295,4280,9332
20230912,090200,146077425,4290,4305,4315,4285,16765
20230912,090100,74104115,4325,4325,4325,4295,1777
20230912,090000,66437250,4295,4325,4325,4295,14376
Reference in New Issue Copy Permalink