ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/052020/min/candle-20230907.csv

625 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
20230907,192200,7523589100,11250,11250,11250,11250,9212
20230907,192100,7523589100,11250,11250,11250,11250,0
20230907,192000,7523589100,11250,11250,11250,11250,0
20230907,191900,7523589100,11250,11250,11250,11250,0
20230907,191800,7523589100,11250,11250,11250,11250,0
20230907,191700,7523589100,11250,11250,11250,11250,0
20230907,191600,7523589100,11250,11250,11250,11250,0
20230907,191500,7523589100,11250,11250,11250,11250,0
20230907,191400,7523589100,11250,11250,11250,11250,0
20230907,191300,7523589100,11250,11250,11250,11250,0
20230907,191200,7523589100,11250,11250,11250,11250,0
20230907,191100,7523589100,11250,11250,11250,11250,0
20230907,191000,7523589100,11250,11250,11250,11250,0
20230907,190900,7523589100,11250,11250,11250,11250,0
20230907,190800,7523589100,11250,11250,11250,11250,0
20230907,190700,7523589100,11250,11250,11250,11250,0
20230907,190600,7523589100,11250,11250,11250,11250,0
20230907,190500,7523589100,11250,11250,11250,11250,0
20230907,190400,7523589100,11250,11250,11250,11250,0
20230907,190300,7523589100,11250,11250,11250,11250,0
20230907,190200,7523589100,11250,11250,11250,11250,0
20230907,190100,7523589100,11250,11250,11250,11250,0
20230907,190000,7523589100,11250,11250,11250,11250,0
20230907,185900,7523589100,11250,11250,11250,11250,0
20230907,185800,7523589100,11250,11250,11250,11250,0
20230907,185700,7523589100,11250,11250,11250,11250,0
20230907,185600,7523589100,11250,11250,11250,11250,0
20230907,185500,7523589100,11250,11250,11250,11250,0
20230907,185400,7523589100,11250,11250,11250,11250,0
20230907,185300,7523589100,11250,11250,11250,11250,0
20230907,185200,7523589100,11250,11250,11250,11250,9212
20230907,185100,7523589100,11250,11250,11250,11250,0
20230907,185000,7523589100,11250,11250,11250,11250,0
20230907,184900,7523589100,11250,11250,11250,11250,0
20230907,184800,7523589100,11250,11250,11250,11250,0
20230907,184700,7523589100,11250,11250,11250,11250,0
20230907,184600,7523589100,11250,11250,11250,11250,0
20230907,184500,7523589100,11250,11250,11250,11250,0
20230907,184400,7523589100,11250,11250,11250,11250,0
20230907,184300,7523589100,11250,11250,11250,11250,0
20230907,184200,7523589100,11250,11250,11250,11250,0
20230907,184100,7523589100,11250,11250,11250,11250,0
20230907,184000,7523589100,11250,11250,11250,11250,0
20230907,183900,7523589100,11250,11250,11250,11250,0
20230907,183800,7523589100,11250,11250,11250,11250,0
20230907,183700,7523589100,11250,11250,11250,11250,0
20230907,183600,7523589100,11250,11250,11250,11250,0
20230907,183500,7523589100,11250,11250,11250,11250,0
20230907,183400,7523589100,11250,11250,11250,11250,0
20230907,183300,7523589100,11250,11250,11250,11250,0
20230907,183200,7523589100,11250,11250,11250,11250,0
20230907,183100,7523589100,11250,11250,11250,11250,0
20230907,183000,7523589100,11250,11250,11250,11250,0
20230907,182900,7523589100,11250,11250,11250,11250,0
20230907,182800,7523589100,11250,11250,11250,11250,0
20230907,182700,7523589100,11250,11250,11250,11250,0
20230907,182600,7523589100,11250,11250,11250,11250,0
20230907,182500,7523589100,11250,11250,11250,11250,0
20230907,182400,7523589100,11250,11250,11250,11250,0
20230907,182300,7523589100,11250,11250,11250,11250,0
20230907,182200,7523589100,11250,11250,11250,11250,9212
20230907,182100,7523589100,11250,11250,11250,11250,0
20230907,182000,7523589100,11250,11250,11250,11250,0
20230907,181900,7523589100,11250,11250,11250,11250,0
20230907,181800,7523589100,11250,11250,11250,11250,0
20230907,181700,7523589100,11250,11250,11250,11250,0
20230907,181600,7523589100,11250,11250,11250,11250,0
20230907,181500,7523589100,11250,11250,11250,11250,0
20230907,181400,7523589100,11250,11250,11250,11250,0
20230907,181300,7523589100,11250,11250,11250,11250,0
20230907,181200,7523589100,11250,11250,11250,11250,0
20230907,181100,7523589100,11250,11250,11250,11250,0
20230907,181000,7523589100,11250,11250,11250,11250,0
20230907,180900,7523589100,11250,11250,11250,11250,0
20230907,180800,7523589100,11250,11250,11250,11250,0
20230907,180700,7523589100,11250,11250,11250,11250,0
20230907,180600,7523589100,11250,11250,11250,11250,0
20230907,180500,7523589100,11250,11250,11250,11250,0
20230907,180400,7523589100,11250,11250,11250,11250,0
20230907,180300,7523589100,11250,11250,11250,11250,0
20230907,180200,7523589100,11250,11250,11250,11250,0
20230907,180100,7523589100,11250,11250,11250,11250,0
20230907,180000,7523589100,11250,11250,11250,11250,0
20230907,175900,7523589100,11250,11250,11250,11250,0
20230907,175800,7523589100,11250,11250,11250,11250,0
20230907,175700,7523589100,11250,11250,11250,11250,0
20230907,175600,7523589100,11250,11250,11250,11250,0
20230907,175500,7523589100,11250,11250,11250,11250,0
20230907,175400,7523589100,11250,11250,11250,11250,0
20230907,175300,7523589100,11250,11250,11250,11250,0
20230907,175200,7523589100,11250,11250,11250,11250,9212
20230907,175100,7523589100,11250,11250,11250,11250,0
20230907,175000,7523589100,11250,11250,11250,11250,0
20230907,174900,7523589100,11250,11250,11250,11250,0
20230907,174800,7523589100,11250,11250,11250,11250,0
20230907,174700,7523589100,11250,11250,11250,11250,0
20230907,174600,7523589100,11250,11250,11250,11250,0
20230907,174500,7523589100,11250,11250,11250,11250,0
20230907,174400,7523589100,11250,11250,11250,11250,0
20230907,174300,7523589100,11250,11250,11250,11250,0
20230907,174200,7523589100,11250,11250,11250,11250,0
20230907,174100,7523589100,11250,11250,11250,11250,0
20230907,174000,7523589100,11250,11250,11250,11250,0
20230907,173900,7523589100,11250,11250,11250,11250,0
20230907,173800,7523589100,11250,11250,11250,11250,0
20230907,173700,7523589100,11250,11250,11250,11250,0
20230907,173600,7523589100,11250,11250,11250,11250,0
20230907,173500,7523589100,11250,11250,11250,11250,0
20230907,173400,7523589100,11250,11250,11250,11250,0
20230907,173300,7523589100,11250,11250,11250,11250,0
20230907,173200,7523589100,11250,11250,11250,11250,0
20230907,173100,7523589100,11250,11250,11250,11250,0
20230907,173000,7523589100,11250,11250,11250,11250,0
20230907,172900,7523589100,11250,11250,11250,11250,0
20230907,172800,7523589100,11250,11250,11250,11250,0
20230907,172700,7523589100,11250,11250,11250,11250,0
20230907,172600,7523589100,11250,11250,11250,11250,0
20230907,172500,7523589100,11250,11250,11250,11250,0
20230907,172400,7523589100,11250,11250,11250,11250,0
20230907,172300,7523589100,11250,11250,11250,11250,0
20230907,172200,7523589100,11250,11250,11250,11250,9212
20230907,172100,7523589100,11250,11250,11250,11250,0
20230907,172000,7523589100,11250,11250,11250,11250,0
20230907,171900,7523589100,11250,11250,11250,11250,0
20230907,171800,7523589100,11250,11250,11250,11250,0
20230907,171700,7523589100,11250,11250,11250,11250,0
20230907,171600,7523589100,11250,11250,11250,11250,0
20230907,171500,7523589100,11250,11250,11250,11250,0
20230907,171400,7523589100,11250,11250,11250,11250,0
20230907,171300,7523589100,11250,11250,11250,11250,0
20230907,171200,7523589100,11250,11250,11250,11250,0
20230907,171100,7523589100,11250,11250,11250,11250,0
20230907,171000,7523589100,11250,11250,11250,11250,0
20230907,170900,7523589100,11250,11250,11250,11250,0
20230907,170800,7523589100,11250,11250,11250,11250,0
20230907,170700,7523589100,11250,11250,11250,11250,0
20230907,170600,7523589100,11250,11250,11250,11250,0
20230907,170500,7523589100,11250,11250,11250,11250,0
20230907,170400,7523589100,11250,11250,11250,11250,0
20230907,170300,7523589100,11250,11250,11250,11250,0
20230907,170200,7523589100,11250,11250,11250,11250,0
20230907,170100,7523589100,11250,11250,11250,11250,0
20230907,170000,7523589100,11250,11250,11250,11250,0
20230907,165900,7523589100,11250,11250,11250,11250,0
20230907,165800,7523589100,11250,11250,11250,11250,0
20230907,165700,7523589100,11250,11250,11250,11250,0
20230907,165600,7523589100,11250,11250,11250,11250,0
20230907,165500,7523589100,11250,11250,11250,11250,0
20230907,165400,7523589100,11250,11250,11250,11250,0
20230907,165300,7523589100,11250,11250,11250,11250,0
20230907,165200,7523589100,11250,11250,11250,11250,9212
20230907,165100,7523589100,11250,11250,11250,11250,0
20230907,165000,7523589100,11250,11250,11250,11250,0
20230907,164900,7523589100,11250,11250,11250,11250,0
20230907,164800,7523589100,11250,11250,11250,11250,0
20230907,164700,7523589100,11250,11250,11250,11250,0
20230907,164600,7523589100,11250,11250,11250,11250,0
20230907,164500,7523589100,11250,11250,11250,11250,0
20230907,164400,7523589100,11250,11250,11250,11250,0
20230907,164300,7523589100,11250,11250,11250,11250,0
20230907,164200,7523589100,11250,11250,11250,11250,0
20230907,164100,7523589100,11250,11250,11250,11250,0
20230907,164000,7523589100,11250,11250,11250,11250,0
20230907,163900,7523589100,11250,11250,11250,11250,0
20230907,163800,7523589100,11250,11250,11250,11250,0
20230907,163700,7523589100,11250,11250,11250,11250,0
20230907,163600,7523589100,11250,11250,11250,11250,0
20230907,163500,7523589100,11250,11250,11250,11250,0
20230907,163400,7523589100,11250,11250,11250,11250,0
20230907,163300,7523589100,11250,11250,11250,11250,0
20230907,163200,7523589100,11250,11250,11250,11250,0
20230907,163100,7523589100,11250,11250,11250,11250,0
20230907,163000,7523589100,11250,11250,11250,11250,0
20230907,162900,7523589100,11250,11250,11250,11250,0
20230907,162800,7523589100,11250,11250,11250,11250,0
20230907,162700,7523589100,11250,11250,11250,11250,0
20230907,162600,7523589100,11250,11250,11250,11250,0
20230907,162500,7523589100,11250,11250,11250,11250,0
20230907,162400,7523589100,11250,11250,11250,11250,0
20230907,162300,7523589100,11250,11250,11250,11250,0
20230907,162200,7523589100,11250,11250,11250,11250,9212
20230907,162100,7523589100,11250,11250,11250,11250,0
20230907,162000,7523589100,11250,11250,11250,11250,0
20230907,161900,7523589100,11250,11250,11250,11250,0
20230907,161800,7523589100,11250,11250,11250,11250,0
20230907,161700,7523589100,11250,11250,11250,11250,0
20230907,161600,7523589100,11250,11250,11250,11250,0
20230907,161500,7523589100,11250,11250,11250,11250,0
20230907,161400,7523589100,11250,11250,11250,11250,0
20230907,161300,7523589100,11250,11250,11250,11250,0
20230907,161200,7523589100,11250,11250,11250,11250,0
20230907,161100,7523589100,11250,11250,11250,11250,0
20230907,161000,7523589100,11250,11250,11250,11250,0
20230907,160900,7523589100,11250,11250,11250,11250,0
20230907,160800,7523589100,11250,11250,11250,11250,0
20230907,160700,7523589100,11250,11250,11250,11250,0
20230907,160600,7523589100,11250,11250,11250,11250,0
20230907,160500,7523589100,11250,11250,11250,11250,0
20230907,160400,7523589100,11250,11250,11250,11250,0
20230907,160300,7523589100,11250,11250,11250,11250,0
20230907,160200,7523589100,11250,11250,11250,11250,0
20230907,160100,7523589100,11250,11250,11250,11250,0
20230907,160000,7523589100,11250,11250,11250,11250,0
20230907,155900,7523589100,11250,11250,11250,11250,0
20230907,155800,7523589100,11250,11250,11250,11250,0
20230907,155700,7523589100,11250,11250,11250,11250,0
20230907,155600,7523589100,11250,11250,11250,11250,0
20230907,155500,7523589100,11250,11250,11250,11250,0
20230907,155400,7523589100,11250,11250,11250,11250,0
20230907,155300,7523589100,11250,11250,11250,11250,0
20230907,155200,7523589100,11250,11250,11250,11250,9212
20230907,155100,7523589100,11250,11250,11250,11250,0
20230907,155000,7523589100,11250,11250,11250,11250,0
20230907,154900,7523589100,11250,11250,11250,11250,0
20230907,154800,7523589100,11250,11250,11250,11250,0
20230907,154700,7523589100,11250,11250,11250,11250,0
20230907,154600,7523589100,11250,11250,11250,11250,0
20230907,154500,7523589100,11250,11250,11250,11250,0
20230907,154400,7523589100,11250,11250,11250,11250,0
20230907,154300,7523589100,11250,11250,11250,11250,0
20230907,154200,7523589100,11250,11250,11250,11250,0
20230907,154100,7523589100,11250,11250,11250,11250,0
20230907,154000,7523589100,11250,11250,11250,11250,0
20230907,153900,7523589100,11250,11250,11250,11250,0
20230907,153800,7523589100,11250,11250,11250,11250,0
20230907,153700,7523589100,11250,11250,11250,11250,0
20230907,153600,7523589100,11250,11250,11250,11250,0
20230907,153500,7523589100,11250,11250,11250,11250,0
20230907,153400,7523589100,11250,11250,11250,11250,0
20230907,153300,7523589100,11250,11250,11250,11250,0
20230907,153200,7523589100,11250,11250,11250,11250,0
20230907,153100,7523589100,11250,11250,11250,11250,0
20230907,153000,7523589100,11250,11250,11250,11250,9212
20230907,152900,7419954100,11320,11320,11320,11320,0
20230907,152800,7419954100,11320,11320,11320,11320,0
20230907,152700,7419954100,11320,11320,11320,11320,0
20230907,152600,7419954100,11320,11320,11320,11320,0
20230907,152500,7419954100,11320,11320,11320,11320,0
20230907,152400,7419954100,11320,11320,11320,11320,0
20230907,152300,7419954100,11320,11320,11320,11320,0
20230907,152200,7419954100,11320,11320,11320,11320,0
20230907,152100,7419954100,11320,11320,11320,11320,0
20230907,152000,7419954100,11320,11320,11320,11320,0
20230907,151900,7419954100,11320,11350,11350,11300,1511
20230907,151800,7402842410,11340,11340,11350,11320,6102
20230907,151700,7333718800,11340,11330,11340,11330,906
20230907,151600,7323453420,11330,11310,11330,11310,506
20230907,151500,7317726360,11310,11320,11320,11310,754
20230907,151400,7309191230,11320,11320,11320,11310,1142
20230907,151300,7296264690,11320,11300,11320,11280,6246
20230907,151200,7225674770,11290,11290,11290,11290,653
20230907,151100,7218302400,11290,11270,11290,11270,1204
20230907,151000,7204728100,11260,11260,11270,11260,587
20230907,150900,7198117240,11260,11260,11260,11230,2035
20230907,150800,7175226030,11260,11260,11270,11260,491
20230907,150700,7169696940,11270,11270,11270,11260,3719
20230907,150600,7127801390,11270,11280,11290,11270,1619
20230907,150500,7109538370,11270,11280,11280,11270,2480
20230907,150400,7081579540,11270,11270,11280,11260,2389
20230907,150300,7054649980,11270,11270,11280,11270,386
20230907,150200,7050297430,11280,11280,11290,11280,1932
20230907,150100,7028501600,11280,11230,11280,11230,3594
20230907,150000,6988062570,11230,11230,11240,11230,1010
20230907,145900,6976719120,11240,11230,11250,11230,489
20230907,145800,6971221040,11230,11200,11240,11200,940
20230907,145700,6960664020,11240,11240,11240,11200,1159
20230907,145600,6947646540,11240,11250,11260,11180,4823
20230907,145500,6893514610,11240,11220,11260,11220,2347
20230907,145400,6867116740,11220,11250,11250,11210,492
20230907,145300,6861589380,11250,11250,11250,11230,255
20230907,145200,6858721020,11250,11230,11260,11230,283
20230907,145100,6855537270,11260,11220,11270,11210,711
20230907,145000,6847539970,11220,11240,11270,11200,2139
20230907,144900,6823524690,11270,11240,11270,11240,323
20230907,144800,6819887570,11240,11270,11270,11230,233
20230907,144700,6817267830,11260,11230,11260,11230,6
20230907,144600,6817200360,11280,11280,11280,11210,22
20230907,144500,6816953150,11290,11290,11290,11200,10946
20230907,144400,6694264680,11280,11250,11280,11180,10086
20230907,144300,6581359090,11250,11270,11270,11240,719
20230907,144200,6573267180,11270,11260,11280,11250,602
20230907,144100,6566493160,11260,11290,11290,11260,1012
20230907,144000,6555077520,11290,11260,11290,11260,3352
20230907,143900,6517298980,11230,11230,11260,11230,537
20230907,143800,6511258570,11260,11270,11270,11180,10867
20230907,143700,6389381710,11270,11280,11290,11240,10666
20230907,143600,6269278780,11290,11290,11290,11280,200
20230907,143500,6267020830,11290,11270,11290,11270,102
20230907,143400,6265869290,11300,11300,11300,11270,1668
20230907,143300,6247053550,11300,11310,11310,11300,157
20230907,143200,6245279280,11310,11310,11310,11310,367
20230907,143100,6241128510,11320,11310,11320,11310,108
20230907,143000,6239906180,11310,11310,11310,11300,115
20230907,142900,6238605550,11310,11320,11320,11310,231
20230907,142800,6235991220,11310,11310,11320,11310,1535
20230907,142700,6218622990,11320,11310,11320,11300,473
20230907,142600,6213273020,11300,11280,11310,11280,2266
20230907,142500,6187665850,11300,11300,11300,11270,2308
20230907,142400,6161650970,11300,11310,11310,11270,314
20230907,142300,6158108960,11340,11340,11350,11260,8204
20230907,142200,6065634480,11300,11310,11310,11270,1192
20230907,142100,6052161690,11310,11270,11320,11250,1823
20230907,142000,6031631980,11330,11270,11340,11240,3418
20230907,141900,5993141610,11350,11340,11360,11250,14129
20230907,141800,5833679270,11340,11350,11350,11340,7
20230907,141700,5833599870,11340,11340,11340,11340,2
20230907,141600,5833577190,11340,11340,11340,11340,220
20230907,141500,5831082390,11370,11360,11370,11340,1036
20230907,141400,5819327630,11380,11360,11380,11350,1303
20230907,141300,5804536120,11360,11380,11380,11350,3320
20230907,141200,5766819510,11380,11370,11390,11370,976
20230907,141100,5755716200,11370,11360,11370,11360,214
20230907,141000,5753284010,11360,11350,11360,11350,212
20230907,140900,5750875730,11340,11360,11360,11340,232
20230907,140800,5748243010,11360,11370,11370,11340,830
20230907,140700,5738810770,11360,11360,11380,11360,2028
20230907,140600,5715748560,11350,11340,11350,11330,945
20230907,140500,5705028680,11320,11330,11340,11320,116
20230907,140400,5703713650,11330,11310,11330,11300,3113
20230907,140300,5668497590,11300,11280,11310,11280,1955
20230907,140200,5646416230,11280,11290,11300,11260,4748
20230907,140100,5592867680,11290,11290,11310,11260,1060
20230907,140000,5580903800,11290,11320,11320,11290,511
20230907,135900,5575129400,11320,11300,11340,11300,435
20230907,135800,5570213300,11300,11360,11360,11300,832
20230907,135700,5560778090,11340,11350,11390,11340,1473
20230907,135600,5544047320,11350,11330,11350,11260,2989
20230907,135500,5510232780,11330,11330,11340,11310,518
20230907,135400,5504362080,11340,11320,11360,11280,3954
20230907,135300,5459727720,11300,11330,11370,11300,5212
20230907,135200,5400786150,11390,11390,11390,11310,11631
20230907,135100,5268871960,11390,11390,11390,11380,265
20230907,135000,5265853640,11400,11390,11400,11390,625
20230907,134900,5258734640,11390,11400,11400,11390,151
20230907,134800,5257013270,11410,11400,11410,11380,1178
20230907,134700,5243595810,11400,11380,11400,11370,805
20230907,134600,5234432470,11380,11390,11400,11380,72
20230907,134500,5233612310,11400,11400,11410,11390,746
20230907,134400,5225107840,11400,11410,11410,11400,264
20230907,134300,5222098050,11410,11420,11420,11410,288
20230907,134200,5218809120,11420,11430,11430,11420,829
20230907,134100,5209340790,11420,11420,11430,11420,1584
20230907,134000,5191246510,11420,11410,11430,11410,1725
20230907,133900,5171543370,11360,11390,11420,11360,2320
20230907,133800,5145140450,11380,11380,11430,11380,578
20230907,133700,5138543960,11410,11400,11410,11370,649
20230907,133600,5131161340,11410,11410,11420,11410,159
20230907,133500,5129346150,11420,11420,11420,11410,36
20230907,133400,5128935230,11430,11400,11430,11400,2124
20230907,133300,5104704640,11410,11400,11410,11400,1282
20230907,133200,5090087040,11410,11400,11410,11380,1362
20230907,133100,5074569270,11410,11410,11410,11390,132
20230907,133000,5073063550,11410,11410,11440,11410,840
20230907,132900,5063478250,11440,11410,11460,11400,1421
20230907,132800,5047241370,11410,11390,11410,11390,347
20230907,132700,5043288780,11410,11390,11410,11390,164
20230907,132600,5041420630,11420,11390,11420,11390,260
20230907,132500,5038452620,11390,11430,11430,11390,1465
20230907,132400,5021753460,11430,11460,11460,11430,318
20230907,132300,5018116660,11470,11470,11470,11440,555
20230907,132200,5011751170,11470,11450,11480,11450,2674
20230907,132100,4981063970,11450,11460,11460,11450,31
20230907,132000,4980708730,11460,11460,11460,11430,8
20230907,131900,4980617110,11470,11420,11470,11390,6607
20230907,131800,4905248310,11420,11400,11420,11370,3901
20230907,131700,4860847710,11400,11440,11440,11400,2502
20230907,131600,4832291390,11440,11440,11450,11440,194
20230907,131500,4830071830,11440,11450,11450,11440,24
20230907,131400,4829797240,11460,11440,11470,11350,5423
20230907,131300,4768088050,11450,11450,11450,11440,735
20230907,131200,4759672920,11450,11450,11450,11440,365
20230907,131100,4755493700,11450,11430,11450,11400,196
20230907,131000,4753252770,11390,11430,11430,11380,5519
20230907,130900,4690416880,11430,11430,11440,11390,6803
20230907,130800,4612902230,11440,11450,11450,11400,1351
20230907,130700,4597493170,11450,11420,11450,11410,6857
20230907,130600,4519234790,11450,11410,11450,11410,842
20230907,130500,4509610930,11390,11470,11470,11390,9703
20230907,130400,4398937650,11470,11470,11490,11420,2987
20230907,130300,4364791210,11490,11510,11510,11420,141
20230907,130200,4363176600,11480,11500,11520,11410,17671
20230907,130100,4161130830,11500,11520,11540,11500,3568
20230907,130000,4120066780,11520,11510,11530,11510,1477
20230907,125900,4103064810,11510,11500,11510,11500,1488
20230907,125800,4085949950,11490,11500,11500,11490,560
20230907,125700,4079514880,11500,11500,11510,11470,2281
20230907,125600,4053333660,11510,11520,11530,11490,1364
20230907,125500,4037640940,11520,11520,11530,11490,1281
20230907,125400,4022904940,11510,11520,11520,11510,132
20230907,125300,4021385030,11520,11530,11530,11520,288
20230907,125200,4018066850,11520,11520,11520,11510,133
20230907,125100,4016534700,11520,11520,11530,11520,653
20230907,125000,4009012090,11530,11520,11530,11520,74
20230907,124900,4008159430,11520,11520,11520,11520,6
20230907,124800,4008090310,11520,11520,11520,11520,7
20230907,124700,4008009670,11500,11540,11540,11500,790
20230907,124600,3998911960,11540,11540,11540,11540,409
20230907,124500,3994192100,11540,11540,11540,11540,2
20230907,124400,3994169020,11560,11530,11560,11530,18
20230907,124300,3993961120,11560,11550,11560,11540,909
20230907,124200,3983458780,11550,11540,11550,11540,84
20230907,124100,3982488870,11540,11520,11550,11520,148
20230907,124000,3980781120,11520,11550,11550,11520,93
20230907,123900,3979707030,11520,11520,11520,11520,3
20230907,123800,3979672470,11520,11510,11560,11510,507
20230907,123700,3973836670,11510,11510,11570,11510,651
20230907,123600,3966336870,11520,11520,11520,11520,94
20230907,123500,3965253990,11580,11580,11580,11520,246
20230907,123400,3962405430,11580,11500,11590,11500,1601
20230907,123300,3943873890,11500,11490,11500,11490,175
20230907,123200,3941861610,11490,11520,11520,11490,667
20230907,123100,3934190800,11520,11520,11550,11520,235
20230907,123000,3931476700,11510,11520,11540,11510,470
20230907,122900,3926061640,11560,11540,11560,11520,317
20230907,122800,3922406920,11530,11570,11570,11530,38
20230907,122700,3921967620,11570,11570,11580,11570,89
20230907,122600,3920937880,11580,11590,11590,11560,637
20230907,122500,3913569620,11560,11560,11590,11560,605
20230907,122400,3906566040,11520,11520,11520,11520,3
20230907,122300,3906531480,11560,11570,11570,11560,43
20230907,122200,3906033980,11570,11590,11590,11570,312
20230907,122100,3902420910,11580,11540,11590,11500,2181
20230907,122000,3877172520,11470,11500,11540,11460,5138
20230907,121900,3818206600,11490,11550,11550,11490,5547
20230907,121800,3754413550,11550,11550,11550,11550,3
20230907,121700,3754378900,11550,11560,11560,11550,8
20230907,121600,3754286440,11550,11520,11560,11520,403
20230907,121500,3749636290,11520,11510,11550,11510,42
20230907,121400,3749151490,11560,11510,11560,11510,597
20230907,121300,3742275320,11550,11560,11560,11510,2363
20230907,121200,3715034890,11570,11560,11570,11560,237
20230907,121100,3712294500,11570,11570,11570,11570,512
20230907,121000,3706370660,11570,11550,11570,11550,629
20230907,120900,3699097950,11560,11550,11560,11550,79
20230907,120800,3698185250,11560,11560,11560,11560,109
20230907,120700,3696925210,11550,11530,11550,11530,506
20230907,120600,3691081030,11540,11550,11550,11540,422
20230907,120500,3686210200,11560,11560,11560,11560,166
20230907,120400,3684291240,11560,11550,11560,11550,6
20230907,120300,3684221930,11550,11550,11550,11550,26
20230907,120200,3683921630,11540,11540,11540,11540,3
20230907,120100,3683887010,11530,11530,11530,11530,21
20230907,120000,3683644880,11580,11530,11580,11530,107
20230907,115900,3682410920,11520,11560,11560,11520,527
20230907,115800,3676333470,11560,11560,11560,11560,4
20230907,115700,3676287230,11570,11560,11570,11540,190
20230907,115600,3674091130,11570,11570,11570,11560,349
20230907,115500,3670053230,11550,11550,11550,11550,147
20230907,115400,3668355380,11550,11530,11560,11530,531
20230907,115300,3662220400,11550,11550,11550,11530,508
20230907,115200,3656361240,11550,11560,11560,11530,36
20230907,115100,3655945530,11530,11530,11530,11530,273
20230907,115000,3652797840,11530,11540,11540,11530,114
20230907,114900,3651482530,11540,11570,11570,11540,1516
20230907,114800,3633980170,11570,11570,11570,11560,118
20230907,114700,3632614930,11570,11560,11570,11560,117
20230907,114600,3631262270,11550,11560,11560,11550,58
20230907,114500,3630591820,11560,11560,11560,11560,52
20230907,114400,3629990700,11560,11570,11590,11560,438
20230907,114300,3624924130,11560,11590,11590,11560,219
20230907,114200,3622390660,11590,11580,11590,11570,123
20230907,114100,3620967240,11580,11560,11580,11540,923
20230907,114000,3610287080,11560,11510,11560,11510,21
20230907,113900,3610044550,11500,11560,11560,11460,8322
20230907,113800,3514394750,11560,11570,11570,11560,520
20230907,113700,3508382370,11560,11560,11560,11560,3
20230907,113600,3508347690,11590,11570,11600,11550,1337
20230907,113500,3492891130,11560,11550,11560,11550,1092
20230907,113400,3480273510,11600,11610,11620,11520,8565
20230907,113300,3381274310,11560,11620,11620,11560,2003
20230907,113200,3358113790,11620,11620,11620,11620,85
20230907,113100,3357126090,11620,11630,11630,11620,1517
20230907,113000,3339488430,11620,11610,11620,11590,1953
20230907,112900,3316818380,11550,11550,11550,11550,3
20230907,112800,3316783730,11550,11550,11550,11550,5
20230907,112700,3316725980,11550,11550,11550,11550,3
20230907,112600,3316691330,11540,11540,11540,11540,3
20230907,112500,3316656710,11540,11540,11610,11540,3563
20230907,112400,3275535630,11540,11590,11620,11540,2173
20230907,112300,3250403220,11590,11590,11590,11590,2
20230907,112200,3250380040,11600,11590,11600,11580,1708
20230907,112100,3230574800,11580,11580,11590,11580,206
20230907,112000,3228187390,11550,11560,11590,11550,630
20230907,111900,3220903290,11540,11550,11550,11540,284
20230907,111800,3217623120,11540,11570,11570,11540,516
20230907,111700,3211653820,11570,11570,11590,11570,10
20230907,111600,3211538020,11520,11550,11600,11510,3583
20230907,111500,3170225700,11600,11600,11610,11550,3683
20230907,111400,3127655050,11600,11600,11600,11600,1
20230907,111300,3127643450,11610,11600,11610,11570,247
20230907,111200,3124778250,11610,11620,11620,11610,5
20230907,111100,3124720170,11620,11620,11620,11620,3
20230907,111000,3124685310,11620,11600,11630,11600,812
20230907,110900,3115246180,11600,11560,11600,11560,738
20230907,110800,3106699020,11560,11570,11590,11560,790
20230907,110700,3097557110,11570,11600,11600,11570,2807
20230907,110600,3065049290,11630,11630,11630,11600,445
20230907,110500,3059882970,11630,11620,11630,11600,131
20230907,110400,3058360950,11600,11600,11630,11600,428
20230907,110300,3053392710,11600,11600,11620,11600,284
20230907,110200,3050095960,11540,11580,11610,11540,4327
20230907,110100,3000116500,11580,11610,11620,11580,5321
20230907,110000,2938439170,11610,11640,11640,11610,309
20230907,105900,2934845680,11610,11610,11640,11610,71
20230907,105800,2934019720,11610,11610,11610,11610,6
20230907,105700,2933950060,11610,11610,11640,11610,522
20230907,105600,2927889040,11610,11610,11640,11610,325
20230907,105500,2924110390,11610,11620,11650,11610,898
20230907,105400,2913664930,11620,11650,11650,11620,611
20230907,105300,2906561080,11660,11650,11670,11650,61
20230907,105200,2905849740,11660,11650,11670,11650,506
20230907,105100,2899949240,11660,11670,11670,11660,475
20230907,105000,2894406010,11670,11670,11670,11670,566
20230907,104900,2887800790,11670,11660,11690,11660,219
20230907,104800,2885246500,11660,11660,11660,11660,25
20230907,104700,2884955000,11670,11640,11680,11580,5155
20230907,104600,2825177530,11690,11640,11690,11640,556
20230907,104500,2818677990,11690,11640,11690,11640,4
20230907,104400,2818631380,11690,11630,11700,11630,44
20230907,104300,2818117190,11710,11680,11710,11630,5039
20230907,104200,2759380220,11690,11700,11710,11690,159
20230907,104100,2757521110,11710,11710,11720,11710,409
20230907,104000,2752731480,11720,11720,11720,11710,183
20230907,103900,2750586830,11720,11700,11720,11700,297
20230907,103800,2747108270,11720,11720,11720,11700,136
20230907,103700,2745514390,11700,11750,11750,11700,1417
20230907,103600,2728922280,11750,11760,11760,11710,109
20230907,103500,2727641510,11760,11700,11760,11700,285
20230907,103400,2724301040,11710,11770,11770,11700,1432
20230907,103300,2707542010,11770,11710,11770,11710,7
20230907,103200,2707459740,11780,11770,11780,11710,250
20230907,103100,2704517230,11770,11710,11770,11690,117
20230907,103000,2703146900,11710,11710,11710,11680,2203
20230907,102900,2677405850,11710,11720,11720,11700,1306
20230907,102800,2662101230,11720,11720,11720,11710,436
20230907,102700,2656994370,11720,11710,11720,11710,625
20230907,102600,2649674350,11710,11710,11710,11710,350
20230907,102500,2645575850,11720,11760,11760,11720,2928
20230907,102400,2611244500,11760,11760,11780,11730,367
20230907,102300,2606935090,11740,11760,11760,11720,387
20230907,102200,2602396550,11760,11800,11810,11720,912
20230907,102100,2591646250,11800,11780,11800,11680,909
20230907,102000,2580959810,11760,11780,11780,11760,325
20230907,101900,2577137760,11780,11820,11820,11780,704
20230907,101800,2568829480,11820,11780,11820,11770,2184
20230907,101700,2543084170,11820,11690,11820,11690,6408
20230907,101600,2467636800,11690,11690,11690,11680,780
20230907,101500,2458520100,11700,11690,11700,11690,35
20230907,101400,2458110820,11690,11700,11700,11690,1058
20230907,101300,2445733250,11700,11710,11710,11700,903
20230907,101200,2435164100,11710,11720,11720,11710,1836
20230907,101100,2413651170,11710,11700,11720,11700,1877
20230907,101000,2391674840,11680,11670,11700,11670,759
20230907,100900,2382811530,11670,11670,11700,11670,3599
20230907,100800,2340810850,11670,11670,11670,11670,173
20230907,100700,2338791940,11670,11670,11670,11660,616
20230907,100600,2331603250,11710,11710,11710,11710,24
20230907,100500,2331322210,11670,11730,11730,11670,874
20230907,100400,2321110950,11730,11760,11760,11700,362
20230907,100300,2316854930,11760,11770,11780,11700,1414
20230907,100200,2300222280,11760,11710,11760,11710,2083
20230907,100100,2275777320,11710,11710,11730,11700,2174
20230907,100000,2250324470,11730,11640,11740,11640,6133
20230907,095900,2178623610,11630,11610,11630,11600,586
20230907,095800,2171815240,11620,11620,11620,11560,249
20230907,095700,2168928560,11630,11570,11640,11570,4951
20230907,095600,2111511740,11570,11570,11580,11570,866
20230907,095500,2101486060,11560,11550,11580,11550,1303
20230907,095400,2086425860,11550,11550,11580,11550,1425
20230907,095300,2069960860,11550,11590,11590,11550,417
20230907,095200,2065137190,11590,11590,11590,11550,2129
20230907,095100,2040517920,11590,11620,11620,11590,1063
20230907,095000,2028188030,11620,11510,11620,11510,4513
20230907,094900,1975961840,11510,11530,11540,11510,862
20230907,094800,1966026640,11550,11560,11560,11510,1241
20230907,094700,1951703140,11570,11490,11570,11450,8606
20230907,094600,1852813160,11490,11480,11510,11450,7485
20230907,094500,1767006050,11510,11500,11520,11480,4835
20230907,094400,1711442710,11500,11570,11570,11500,12802
20230907,094300,1564099310,11570,11560,11580,11550,2122
20230907,094200,1539578320,11560,11560,11600,11550,3781
20230907,094100,1495860960,11590,11590,11640,11560,4945
20230907,094000,1438575870,11600,11600,11670,11590,2101
20230907,093900,1414198900,11600,11660,11670,11600,5464
20230907,093800,1350692840,11670,11670,11690,11670,980
20230907,093700,1339252800,11670,11630,11670,11630,2351
20230907,093600,1311869400,11630,11650,11660,11630,1986
20230907,093500,1288747230,11650,11620,11650,11610,2354
20230907,093400,1261377930,11630,11640,11640,11600,1459
20230907,093300,1244435330,11600,11630,11630,11600,2695
20230907,093200,1213165680,11660,11650,11660,11580,3939
20230907,093100,1167492110,11650,11700,11700,11580,6973
20230907,093000,1086557120,11700,11730,11740,11630,4200
20230907,092900,1037491800,11740,11740,11740,11730,125
20230907,092800,1036024400,11750,11750,11750,11740,324
20230907,092700,1032219630,11750,11740,11750,11720,651
20230907,092600,1024580260,11740,11720,11740,11720,364
20230907,092500,1020313880,11720,11780,11790,11720,3596
20230907,092400,978090890,11780,11780,11800,11770,665
20230907,092300,970248330,11780,11840,11850,11780,1923
20230907,092200,947541390,11850,11840,11850,11840,791
20230907,092100,938171210,11840,11890,11890,11830,1113
20230907,092000,924975800,11890,11860,11900,11860,2069
20230907,091900,900370500,11870,11860,11900,11830,2664
20230907,091800,868789450,11860,11840,11910,11840,1577
20230907,091700,850049060,11850,11860,11950,11790,1814
20230907,091600,828491500,11840,11730,11840,11720,5007
20230907,091500,769635380,11740,11700,11740,11700,1606
20230907,091400,750828720,11730,11640,11730,11640,3270
20230907,091300,712650100,11650,11610,11650,11600,1223
20230907,091200,698436400,11610,11650,11650,11600,954
20230907,091100,687362520,11600,11640,11650,11590,3700
20230907,091000,644364480,11640,11610,11650,11580,1225
20230907,090900,630150420,11650,11590,11690,11590,4813
20230907,090800,574124940,11550,11560,11590,11550,4789
20230907,090700,518774740,11560,11530,11610,11530,2242
20230907,090600,492788450,11480,11620,11620,11480,15517
20230907,090500,313981110,11590,11630,11630,11590,737
20230907,090400,305429720,11630,11700,11700,11580,4567
20230907,090300,252334440,11690,11760,11760,11540,9133
20230907,090200,145757900,11750,11800,11800,11740,2860
20230907,090100,112065840,11800,11910,11930,11800,2110
20230907,090000,87050190,11930,11910,11930,11900,7259
Reference in New Issue Copy Permalink