ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080220/min/candle-20230913.csv

638 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193500,1443697110,4360,4360,4360,4360,4160
20230913,193400,1443697110,4360,4360,4360,4360,0
20230913,193300,1443697110,4360,4360,4360,4360,0
20230913,193200,1443697110,4360,4360,4360,4360,0
20230913,193100,1443697110,4360,4360,4360,4360,0
20230913,193000,1443697110,4360,4360,4360,4360,0
20230913,192900,1443697110,4360,4360,4360,4360,0
20230913,192800,1443697110,4360,4360,4360,4360,0
20230913,192700,1443697110,4360,4360,4360,4360,0
20230913,192600,1443697110,4360,4360,4360,4360,0
20230913,192500,1443697110,4360,4360,4360,4360,0
20230913,192400,1443697110,4360,4360,4360,4360,0
20230913,192300,1443697110,4360,4360,4360,4360,0
20230913,192200,1443697110,4360,4360,4360,4360,0
20230913,192100,1443697110,4360,4360,4360,4360,0
20230913,192000,1443697110,4360,4360,4360,4360,0
20230913,191900,1443697110,4360,4360,4360,4360,0
20230913,191800,1443697110,4360,4360,4360,4360,0
20230913,191700,1443697110,4360,4360,4360,4360,0
20230913,191600,1443697110,4360,4360,4360,4360,0
20230913,191500,1443697110,4360,4360,4360,4360,0
20230913,191400,1443697110,4360,4360,4360,4360,0
20230913,191300,1443697110,4360,4360,4360,4360,0
20230913,191200,1443697110,4360,4360,4360,4360,0
20230913,191100,1443697110,4360,4360,4360,4360,0
20230913,191000,1443697110,4360,4360,4360,4360,0
20230913,190900,1443697110,4360,4360,4360,4360,0
20230913,190800,1443697110,4360,4360,4360,4360,0
20230913,190700,1443697110,4360,4360,4360,4360,0
20230913,190600,1443697110,4360,4360,4360,4360,0
20230913,190500,1443697110,4360,4360,4360,4360,4160
20230913,190400,1443697110,4360,4360,4360,4360,0
20230913,190300,1443697110,4360,4360,4360,4360,0
20230913,190200,1443697110,4360,4360,4360,4360,0
20230913,190100,1443697110,4360,4360,4360,4360,0
20230913,190000,1443697110,4360,4360,4360,4360,0
20230913,185900,1443697110,4360,4360,4360,4360,0
20230913,185800,1443697110,4360,4360,4360,4360,0
20230913,185700,1443697110,4360,4360,4360,4360,0
20230913,185600,1443697110,4360,4360,4360,4360,0
20230913,185500,1443697110,4360,4360,4360,4360,0
20230913,185400,1443697110,4360,4360,4360,4360,0
20230913,185300,1443697110,4360,4360,4360,4360,0
20230913,185200,1443697110,4360,4360,4360,4360,0
20230913,185100,1443697110,4360,4360,4360,4360,0
20230913,185000,1443697110,4360,4360,4360,4360,0
20230913,184900,1443697110,4360,4360,4360,4360,0
20230913,184800,1443697110,4360,4360,4360,4360,0
20230913,184700,1443697110,4360,4360,4360,4360,0
20230913,184600,1443697110,4360,4360,4360,4360,0
20230913,184500,1443697110,4360,4360,4360,4360,0
20230913,184400,1443697110,4360,4360,4360,4360,0
20230913,184300,1443697110,4360,4360,4360,4360,0
20230913,184200,1443697110,4360,4360,4360,4360,0
20230913,184100,1443697110,4360,4360,4360,4360,0
20230913,184000,1443697110,4360,4360,4360,4360,0
20230913,183900,1443697110,4360,4360,4360,4360,0
20230913,183800,1443697110,4360,4360,4360,4360,0
20230913,183700,1443697110,4360,4360,4360,4360,0
20230913,183600,1443697110,4360,4360,4360,4360,0
20230913,183500,1443697110,4360,4360,4360,4360,4160
20230913,183400,1443697110,4360,4360,4360,4360,0
20230913,183300,1443697110,4360,4360,4360,4360,0
20230913,183200,1443697110,4360,4360,4360,4360,0
20230913,183100,1443697110,4360,4360,4360,4360,0
20230913,183000,1443697110,4360,4360,4360,4360,0
20230913,182900,1443697110,4360,4360,4360,4360,0
20230913,182800,1443697110,4360,4360,4360,4360,0
20230913,182700,1443697110,4360,4360,4360,4360,0
20230913,182600,1443697110,4360,4360,4360,4360,0
20230913,182500,1443697110,4360,4360,4360,4360,0
20230913,182400,1443697110,4360,4360,4360,4360,0
20230913,182300,1443697110,4360,4360,4360,4360,0
20230913,182200,1443697110,4360,4360,4360,4360,0
20230913,182100,1443697110,4360,4360,4360,4360,0
20230913,182000,1443697110,4360,4360,4360,4360,0
20230913,181900,1443697110,4360,4360,4360,4360,0
20230913,181800,1443697110,4360,4360,4360,4360,0
20230913,181700,1443697110,4360,4360,4360,4360,0
20230913,181600,1443697110,4360,4360,4360,4360,0
20230913,181500,1443697110,4360,4360,4360,4360,0
20230913,181400,1443697110,4360,4360,4360,4360,0
20230913,181300,1443697110,4360,4360,4360,4360,0
20230913,181200,1443697110,4360,4360,4360,4360,0
20230913,181100,1443697110,4360,4360,4360,4360,0
20230913,181000,1443697110,4360,4360,4360,4360,0
20230913,180900,1443697110,4360,4360,4360,4360,0
20230913,180800,1443697110,4360,4360,4360,4360,0
20230913,180700,1443697110,4360,4360,4360,4360,0
20230913,180600,1443697110,4360,4360,4360,4360,0
20230913,180500,1443697110,4360,4360,4360,4360,4160
20230913,180400,1443697110,4360,4360,4360,4360,0
20230913,180300,1443697110,4360,4360,4360,4360,0
20230913,180200,1443697110,4360,4360,4360,4360,0
20230913,180100,1443697110,4360,4360,4360,4360,0
20230913,180000,1443697110,4360,4360,4360,4360,0
20230913,175900,1443697110,4360,4360,4360,4360,0
20230913,175800,1443697110,4360,4360,4360,4360,0
20230913,175700,1443697110,4360,4360,4360,4360,0
20230913,175600,1443697110,4360,4360,4360,4360,0
20230913,175500,1443697110,4360,4360,4360,4360,0
20230913,175400,1443697110,4360,4360,4360,4360,0
20230913,175300,1443697110,4360,4360,4360,4360,0
20230913,175200,1443697110,4360,4360,4360,4360,0
20230913,175100,1443697110,4360,4360,4360,4360,0
20230913,175000,1443697110,4360,4360,4360,4360,0
20230913,174900,1443697110,4360,4360,4360,4360,0
20230913,174800,1443697110,4360,4360,4360,4360,0
20230913,174700,1443697110,4360,4360,4360,4360,0
20230913,174600,1443697110,4360,4360,4360,4360,0
20230913,174500,1443697110,4360,4360,4360,4360,0
20230913,174400,1443697110,4360,4360,4360,4360,0
20230913,174300,1443697110,4360,4360,4360,4360,0
20230913,174200,1443697110,4360,4360,4360,4360,0
20230913,174100,1443697110,4360,4360,4360,4360,0
20230913,174000,1443697110,4360,4360,4360,4360,0
20230913,173900,1443697110,4360,4360,4360,4360,0
20230913,173800,1443697110,4360,4360,4360,4360,0
20230913,173700,1443697110,4360,4360,4360,4360,0
20230913,173600,1443697110,4360,4360,4360,4360,0
20230913,173500,1443697110,4360,4360,4360,4360,4160
20230913,173400,1443697110,4360,4360,4360,4360,0
20230913,173300,1443697110,4360,4360,4360,4360,0
20230913,173200,1443697110,4360,4360,4360,4360,0
20230913,173100,1443697110,4360,4360,4360,4360,0
20230913,173000,1443697110,4360,4360,4360,4360,0
20230913,172900,1443697110,4360,4360,4360,4360,0
20230913,172800,1443697110,4360,4360,4360,4360,0
20230913,172700,1443697110,4360,4360,4360,4360,0
20230913,172600,1443697110,4360,4360,4360,4360,0
20230913,172500,1443697110,4360,4360,4360,4360,0
20230913,172400,1443697110,4360,4360,4360,4360,0
20230913,172300,1443697110,4360,4360,4360,4360,0
20230913,172200,1443697110,4360,4360,4360,4360,0
20230913,172100,1443697110,4360,4360,4360,4360,0
20230913,172000,1443697110,4360,4360,4360,4360,0
20230913,171900,1443697110,4360,4360,4360,4360,0
20230913,171800,1443697110,4360,4360,4360,4360,0
20230913,171700,1443697110,4360,4360,4360,4360,0
20230913,171600,1443697110,4360,4360,4360,4360,0
20230913,171500,1443697110,4360,4360,4360,4360,0
20230913,171400,1443697110,4360,4360,4360,4360,0
20230913,171300,1443697110,4360,4360,4360,4360,0
20230913,171200,1443697110,4360,4360,4360,4360,0
20230913,171100,1443697110,4360,4360,4360,4360,0
20230913,171000,1443697110,4360,4360,4360,4360,0
20230913,170900,1443697110,4360,4360,4360,4360,0
20230913,170800,1443697110,4360,4360,4360,4360,0
20230913,170700,1443697110,4360,4360,4360,4360,0
20230913,170600,1443697110,4360,4360,4360,4360,0
20230913,170500,1443697110,4360,4360,4360,4360,4160
20230913,170400,1443697110,4360,4360,4360,4360,0
20230913,170300,1443697110,4360,4360,4360,4360,0
20230913,170200,1443697110,4360,4360,4360,4360,0
20230913,170100,1443697110,4360,4360,4360,4360,0
20230913,170000,1443697110,4360,4360,4360,4360,0
20230913,165900,1443697110,4360,4360,4360,4360,0
20230913,165800,1443697110,4360,4360,4360,4360,0
20230913,165700,1443697110,4360,4360,4360,4360,0
20230913,165600,1443697110,4360,4360,4360,4360,0
20230913,165500,1443697110,4360,4360,4360,4360,0
20230913,165400,1443697110,4360,4360,4360,4360,0
20230913,165300,1443697110,4360,4360,4360,4360,0
20230913,165200,1443697110,4360,4360,4360,4360,0
20230913,165100,1443697110,4360,4360,4360,4360,0
20230913,165000,1443697110,4360,4360,4360,4360,0
20230913,164900,1443697110,4360,4360,4360,4360,0
20230913,164800,1443697110,4360,4360,4360,4360,0
20230913,164700,1443697110,4360,4360,4360,4360,0
20230913,164600,1443697110,4360,4360,4360,4360,0
20230913,164500,1443697110,4360,4360,4360,4360,0
20230913,164400,1443697110,4360,4360,4360,4360,0
20230913,164300,1443697110,4360,4360,4360,4360,0
20230913,164200,1443697110,4360,4360,4360,4360,0
20230913,164100,1443697110,4360,4360,4360,4360,0
20230913,164000,1443697110,4360,4360,4360,4360,0
20230913,163900,1443697110,4360,4360,4360,4360,0
20230913,163800,1443697110,4360,4360,4360,4360,0
20230913,163700,1443697110,4360,4360,4360,4360,0
20230913,163600,1443697110,4360,4360,4360,4360,0
20230913,163500,1443697110,4360,4360,4360,4360,4160
20230913,163400,1443697110,4360,4360,4360,4360,0
20230913,163300,1443697110,4360,4360,4360,4360,0
20230913,163200,1443697110,4360,4360,4360,4360,0
20230913,163100,1443697110,4360,4360,4360,4360,0
20230913,163000,1443697110,4360,4360,4360,4360,0
20230913,162900,1443697110,4360,4360,4360,4360,0
20230913,162800,1443697110,4360,4360,4360,4360,0
20230913,162700,1443697110,4360,4360,4360,4360,0
20230913,162600,1443697110,4360,4360,4360,4360,0
20230913,162500,1443697110,4360,4360,4360,4360,0
20230913,162400,1443697110,4360,4360,4360,4360,0
20230913,162300,1443697110,4360,4360,4360,4360,0
20230913,162200,1443697110,4360,4360,4360,4360,0
20230913,162100,1443697110,4360,4360,4360,4360,0
20230913,162000,1443697110,4360,4360,4360,4360,0
20230913,161900,1443697110,4360,4360,4360,4360,0
20230913,161800,1443697110,4360,4360,4360,4360,0
20230913,161700,1443697110,4360,4360,4360,4360,0
20230913,161600,1443697110,4360,4360,4360,4360,0
20230913,161500,1443697110,4360,4360,4360,4360,0
20230913,161400,1443697110,4360,4360,4360,4360,0
20230913,161300,1443697110,4360,4360,4360,4360,0
20230913,161200,1443697110,4360,4360,4360,4360,0
20230913,161100,1443697110,4360,4360,4360,4360,0
20230913,161000,1443697110,4360,4360,4360,4360,0
20230913,160900,1443697110,4360,4360,4360,4360,0
20230913,160800,1443697110,4360,4360,4360,4360,0
20230913,160700,1443697110,4360,4360,4360,4360,0
20230913,160600,1443697110,4360,4360,4360,4360,0
20230913,160500,1443697110,4360,4360,4360,4360,4160
20230913,160400,1443697110,4360,4360,4360,4360,0
20230913,160300,1443697110,4360,4360,4360,4360,0
20230913,160200,1443697110,4360,4360,4360,4360,0
20230913,160100,1443697110,4360,4360,4360,4360,0
20230913,160000,1443697110,4360,4360,4360,4360,0
20230913,155900,1443697110,4360,4360,4360,4360,0
20230913,155800,1443697110,4360,4360,4360,4360,0
20230913,155700,1443697110,4360,4360,4360,4360,0
20230913,155600,1443697110,4360,4360,4360,4360,0
20230913,155500,1443697110,4360,4360,4360,4360,0
20230913,155400,1443697110,4360,4360,4360,4360,0
20230913,155300,1443697110,4360,4360,4360,4360,0
20230913,155200,1443697110,4360,4360,4360,4360,0
20230913,155100,1443697110,4360,4360,4360,4360,0
20230913,155000,1443697110,4360,4360,4360,4360,0
20230913,154900,1443697110,4360,4360,4360,4360,0
20230913,154800,1443697110,4360,4360,4360,4360,0
20230913,154700,1443697110,4360,4360,4360,4360,0
20230913,154600,1443697110,4360,4360,4360,4360,0
20230913,154500,1443697110,4360,4360,4360,4360,0
20230913,154400,1443697110,4360,4360,4360,4360,0
20230913,154300,1443697110,4360,4360,4360,4360,0
20230913,154200,1443697110,4360,4360,4360,4360,0
20230913,154100,1443697110,4360,4360,4360,4360,0
20230913,154000,1443697110,4360,4360,4360,4360,0
20230913,153900,1443697110,4360,4360,4360,4360,0
20230913,153800,1443697110,4360,4360,4360,4360,0
20230913,153700,1443697110,4360,4360,4360,4360,0
20230913,153600,1443697110,4360,4360,4360,4360,0
20230913,153500,1443697110,4360,4360,4360,4360,4160
20230913,153400,1443697110,4360,4360,4360,4360,0
20230913,153300,1443697110,4360,4360,4360,4360,0
20230913,153200,1443697110,4360,4360,4360,4360,0
20230913,153100,1443697110,4360,4360,4360,4360,0
20230913,153000,1443697110,4360,4360,4360,4360,4160
20230913,152900,1425559510,4360,4360,4360,4360,0
20230913,152800,1425559510,4360,4360,4360,4360,0
20230913,152700,1425559510,4360,4360,4360,4360,0
20230913,152600,1425559510,4360,4360,4360,4360,0
20230913,152500,1425559510,4360,4360,4360,4360,0
20230913,152400,1425559510,4360,4360,4360,4360,0
20230913,152300,1425559510,4360,4360,4360,4360,0
20230913,152200,1425559510,4360,4360,4360,4360,0
20230913,152100,1425559510,4360,4360,4360,4360,0
20230913,152000,1425559510,4360,4360,4360,4360,0
20230913,151900,1425559510,4360,4355,4360,4345,709
20230913,151800,1422477775,4360,4350,4360,4350,82
20230913,151700,1422121055,4350,4340,4350,4340,1502
20230913,151600,1415602355,4350,4340,4350,4340,36
20230913,151500,1415445895,4340,4345,4345,4340,4597
20230913,151400,1395493970,4340,4345,4350,4340,325
20230913,151300,1394082320,4345,4350,4350,4345,1096
20230913,151200,1389315220,4350,4350,4355,4350,414
20230913,151100,1387513820,4350,4340,4350,4340,2111
20230913,151000,1378343345,4350,4350,4350,4350,13
20230913,150900,1378286795,4350,4340,4350,4340,101
20230913,150800,1377848445,4345,4355,4355,4345,2306
20230913,150700,1367828815,4340,4345,4345,4340,664
20230913,150600,1364946895,4355,4345,4355,4345,573
20230913,150500,1362452610,4345,4345,4345,4345,50
20230913,150400,1362235360,4360,4360,4360,4360,40
20230913,150300,1362060960,4360,4345,4360,4340,549
20230913,150200,1359676935,4345,4350,4350,4345,351
20230913,150100,1358151585,4365,4365,4365,4365,0
20230913,150000,1358151585,4365,4360,4365,4345,21
20230913,145900,1358060130,4365,4350,4365,4350,132
20230913,145800,1357484700,4350,4360,4360,4350,84
20230913,145700,1357119290,4345,4345,4345,4345,0
20230913,145600,1357119290,4345,4350,4350,4345,1000
20230913,145500,1352774285,4365,4365,4365,4345,414
20230913,145400,1350975415,4345,4355,4355,4345,1759
20230913,145300,1343322245,4355,4355,4355,4355,213
20230913,145200,1342394630,4360,4350,4360,4350,2
20230913,145100,1342385920,4350,4355,4355,4350,2612
20230913,145000,1331021195,4365,4360,4365,4360,413
20230913,144900,1329220465,4360,4360,4360,4360,50
20230913,144800,1329002465,4355,4355,4355,4355,1700
20230913,144700,1321598965,4355,4355,4355,4355,0
20230913,144600,1321598965,4355,4355,4360,4355,633
20230913,144500,1318842190,4360,4360,4360,4360,0
20230913,144400,1318842190,4360,4360,4360,4360,1258
20230913,144300,1313357310,4370,4370,4370,4370,0
20230913,144200,1313357310,4370,4370,4370,4370,2
20230913,144100,1313348570,4375,4375,4375,4375,0
20230913,144000,1313348570,4375,4360,4375,4355,186
20230913,143900,1312538225,4360,4360,4360,4360,530
20230913,143800,1310227425,4370,4370,4370,4370,1
20230913,143700,1310223055,4370,4360,4370,4360,101
20230913,143600,1309782685,4370,4370,4370,4370,2
20230913,143500,1309773945,4360,4370,4370,4360,7
20230913,143400,1309743405,4375,4375,4375,4375,1
20230913,143300,1309739030,4360,4360,4360,4360,301
20230913,143200,1308426670,4375,4360,4375,4355,1001
20230913,143100,1304066295,4360,4360,4360,4360,2471
20230913,143000,1293292735,4360,4365,4365,4360,2495
20230913,142900,1282403195,4375,4375,4375,4375,0
20230913,142800,1282403195,4375,4375,4375,4375,0
20230913,142700,1282403195,4375,4375,4375,4375,225
20230913,142600,1281418820,4375,4375,4375,4375,2
20230913,142500,1281410070,4380,4380,4380,4380,35
20230913,142400,1281256770,4365,4365,4365,4365,0
20230913,142300,1281256770,4365,4370,4370,4365,471
20230913,142200,1279200255,4380,4380,4380,4380,355
20230913,142100,1277645355,4380,4385,4385,4380,150
20230913,142000,1276987855,4385,4380,4385,4380,519
20230913,141900,1274712145,4385,4375,4385,4375,907
20230913,141800,1270741995,4380,4380,4380,4380,0
20230913,141700,1270741995,4380,4380,4380,4380,2
20230913,141600,1270733235,4380,4380,4380,4380,0
20230913,141500,1270733235,4380,4380,4380,4380,453
20230913,141400,1268749095,4380,4380,4380,4380,0
20230913,141300,1268749095,4380,4380,4380,4380,73
20230913,141200,1268429355,4380,4380,4380,4380,0
20230913,141100,1268429355,4380,4380,4380,4380,50
20230913,141000,1268210355,4385,4385,4385,4385,2
20230913,140900,1268201585,4385,4385,4385,4385,200
20230913,140800,1267324585,4400,4400,4400,4400,0
20230913,140700,1267324585,4400,4400,4400,4400,208
20230913,140600,1266409385,4400,4400,4400,4400,2
20230913,140500,1266400585,4385,4385,4385,4385,0
20230913,140400,1266400585,4385,4415,4420,4385,653
20230913,140300,1263521330,4420,4420,4420,4420,15
20230913,140200,1263455030,4420,4400,4420,4400,3056
20230913,140100,1249955320,4400,4400,4400,4400,0
20230913,140000,1249955320,4400,4400,4400,4400,642
20230913,135900,1247130520,4400,4390,4410,4390,1971
20230913,135800,1238463120,4390,4380,4390,4380,849
20230913,135700,1234738545,4380,4370,4380,4370,4322
20230913,135600,1215827230,4370,4370,4370,4370,2
20230913,135500,1215818490,4370,4370,4370,4370,87
20230913,135400,1215438300,4370,4370,4370,4370,0
20230913,135300,1215438300,4370,4370,4370,4370,204
20230913,135200,1214546820,4370,4370,4370,4370,783
20230913,135100,1211125110,4370,4370,4370,4370,0
20230913,135000,1211125110,4370,4370,4370,4370,0
20230913,134900,1211125110,4370,4370,4370,4370,0
20230913,134800,1211125110,4370,4370,4370,4370,219
20230913,134700,1210168080,4375,4375,4375,4375,2
20230913,134600,1210159330,4370,4370,4370,4370,5
20230913,134500,1210137480,4375,4375,4375,4375,0
20230913,134400,1210137480,4375,4375,4375,4375,0
20230913,134300,1210137480,4375,4370,4375,4370,454
20230913,134200,1208151250,4370,4370,4370,4370,211
20230913,134100,1207229180,4370,4365,4370,4365,629
20230913,134000,1204480475,4360,4360,4360,4360,3
20230913,133900,1204467395,4370,4370,4370,4370,9
20230913,133800,1204428065,4370,4370,4370,4370,0
20230913,133700,1204428065,4370,4370,4370,4370,160
20230913,133600,1203728865,4375,4375,4375,4375,0
20230913,133500,1203728865,4375,4375,4375,4375,0
20230913,133400,1203728865,4375,4375,4375,4375,0
20230913,133300,1203728865,4375,4370,4375,4370,20
20230913,133200,1203641390,4375,4375,4375,4375,0
20230913,133100,1203641390,4375,4375,4375,4375,500
20230913,133000,1201453890,4375,4375,4375,4375,30
20230913,132900,1201322640,4375,4375,4375,4375,0
20230913,132800,1201322640,4375,4375,4375,4375,5
20230913,132700,1201300765,4375,4365,4375,4355,552
20230913,132600,1198893285,4375,4365,4375,4365,714
20230913,132500,1195776665,4365,4360,4365,4360,2
20230913,132400,1195767940,4365,4365,4365,4365,0
20230913,132300,1195767940,4365,4365,4365,4365,0
20230913,132200,1195767940,4365,4365,4365,4365,3
20230913,132100,1195754845,4365,4365,4365,4365,2
20230913,132000,1195746115,4365,4360,4365,4360,366
20230913,131900,1194149525,4360,4365,4365,4360,257
20230913,131800,1193029000,4360,4360,4360,4360,2
20230913,131700,1193020280,4360,4360,4360,4360,0
20230913,131600,1193020280,4360,4360,4360,4360,8
20230913,131500,1192985400,4355,4355,4355,4355,0
20230913,131400,1192985400,4355,4355,4355,4355,226
20230913,131300,1192001170,4355,4355,4355,4355,20
20230913,131200,1191914070,4355,4355,4355,4355,0
20230913,131100,1191914070,4355,4355,4355,4355,889
20230913,131000,1188042475,4365,4365,4365,4365,0
20230913,130900,1188042475,4365,4370,4370,4365,20
20230913,130800,1187955125,4370,4370,4370,4370,70
20230913,130700,1187649225,4370,4350,4370,4345,381
20230913,130600,1185991745,4345,4345,4345,4345,0
20230913,130500,1185991745,4345,4345,4345,4345,0
20230913,130400,1185991745,4345,4350,4350,4345,2336
20230913,130300,1175839990,4350,4350,4350,4350,3435
20230913,130200,1160897740,4350,4350,4350,4350,90
20230913,130100,1160506240,4350,4350,4350,4350,1028
20230913,130000,1156034440,4355,4360,4360,4355,1250
20230913,125900,1150590685,4365,4365,4365,4365,0
20230913,125800,1150590685,4365,4360,4365,4360,110
20230913,125700,1150110570,4360,4360,4360,4360,0
20230913,125600,1150110570,4360,4355,4360,4355,213
20230913,125500,1149182950,4355,4355,4355,4355,500
20230913,125400,1147005450,4355,4355,4355,4355,229
20230913,125300,1146008155,4355,4355,4355,4355,17
20230913,125200,1145934120,4355,4355,4355,4355,8
20230913,125100,1145899280,4350,4350,4350,4350,0
20230913,125000,1145899280,4350,4350,4350,4350,1600
20230913,124900,1138939280,4355,4355,4355,4355,0
20230913,124800,1138939280,4355,4355,4355,4355,510
20230913,124700,1136718230,4355,4355,4355,4355,10
20230913,124600,1136674680,4360,4360,4360,4355,6995
20230913,124500,1106181725,4355,4355,4355,4355,0
20230913,124400,1106181725,4355,4355,4355,4355,0
20230913,124300,1106181725,4355,4355,4355,4355,0
20230913,124200,1106181725,4355,4360,4360,4355,28
20230913,124100,1106059715,4360,4360,4360,4360,0
20230913,124000,1106059715,4360,4360,4360,4360,199
20230913,123900,1105192075,4360,4360,4360,4360,51
20230913,123800,1104969715,4360,4360,4360,4360,676
20230913,123700,1102022355,4360,4360,4360,4360,0
20230913,123600,1102022355,4360,4370,4370,4360,105
20230913,123500,1101564480,4365,4365,4365,4365,121
20230913,123400,1101036315,4365,4365,4365,4365,0
20230913,123300,1101036315,4365,4365,4365,4365,0
20230913,123200,1101036315,4365,4365,4365,4365,0
20230913,123100,1101036315,4365,4365,4365,4365,0
20230913,123000,1101036315,4365,4365,4365,4365,0
20230913,122900,1101036315,4365,4365,4365,4365,11
20230913,122800,1100988300,4365,4370,4370,4365,11
20230913,122700,1100940280,4360,4360,4360,4360,382
20230913,122600,1099274760,4360,4360,4360,4360,1294
20230913,122500,1093632920,4360,4360,4360,4350,801
20230913,122400,1090144560,4360,4360,4360,4360,1
20230913,122300,1090140200,4360,4360,4360,4360,0
20230913,122200,1090140200,4360,4360,4360,4360,62
20230913,122100,1089869880,4360,4360,4360,4360,93
20230913,122000,1089464400,4360,4360,4360,4360,1
20230913,121900,1089460040,4350,4350,4350,4350,400
20230913,121800,1087720040,4350,4350,4350,4350,0
20230913,121700,1087720040,4350,4350,4350,4350,465
20230913,121600,1085697290,4360,4360,4360,4360,0
20230913,121500,1085697290,4360,4360,4360,4360,0
20230913,121400,1085697290,4360,4360,4360,4360,1
20230913,121300,1085692930,4350,4350,4350,4350,101
20230913,121200,1085253580,4360,4360,4360,4360,106
20230913,121100,1084791420,4350,4350,4350,4350,6
20230913,121000,1084765320,4350,4350,4350,4350,1201
20230913,120900,1079540970,4350,4350,4350,4350,1
20230913,120800,1079536620,4370,4370,4370,4370,0
20230913,120700,1079536620,4370,4370,4370,4370,1
20230913,120600,1079532250,4350,4370,4370,4350,433
20230913,120500,1077645455,4370,4370,4370,4370,18
20230913,120400,1077566795,4370,4370,4370,4370,10
20230913,120300,1077523095,4370,4370,4370,4370,2
20230913,120200,1077514355,4355,4360,4370,4355,286
20230913,120100,1076267840,4365,4365,4365,4365,12
20230913,120000,1076215460,4370,4370,4370,4370,0
20230913,115900,1076215460,4370,4370,4370,4370,10
20230913,115800,1076171760,4370,4370,4370,4370,2
20230913,115700,1076163020,4370,4375,4375,4370,105
20230913,115600,1075704155,4380,4380,4380,4380,9
20230913,115500,1075664735,4380,4375,4380,4375,551
20230913,115400,1073254105,4375,4375,4375,4375,0
20230913,115300,1073254105,4375,4375,4375,4375,1
20230913,115200,1073249730,4370,4370,4370,4370,0
20230913,115100,1073249730,4370,4375,4375,4370,185
20230913,115000,1072441270,4375,4370,4375,4370,452
20230913,114900,1070465750,4370,4370,4370,4370,4
20230913,114800,1070448270,4370,4370,4370,4370,4
20230913,114700,1070430790,4365,4365,4365,4365,36
20230913,114600,1070273650,4355,4370,4370,4355,219
20230913,114500,1069318145,4370,4370,4370,4370,1
20230913,114400,1069313775,4370,4370,4370,4370,65
20230913,114300,1069029725,4370,4365,4370,4365,10
20230913,114200,1068986070,4365,4365,4365,4365,1
20230913,114100,1068981705,4360,4360,4360,4360,1674
20230913,114000,1061683065,4360,4360,4360,4360,10
20230913,113900,1061639465,4360,4360,4360,4360,101
20230913,113800,1061199105,4345,4345,4345,4345,103
20230913,113700,1060751570,4345,4345,4360,4345,421
20230913,113600,1058922310,4345,4345,4345,4345,152
20230913,113500,1058261870,4360,4345,4360,4345,32
20230913,113400,1058122815,4360,4350,4360,4345,163
20230913,113300,1057414560,4360,4360,4360,4360,0
20230913,113200,1057414560,4360,4360,4360,4360,1
20230913,113100,1057410200,4360,4330,4360,4325,342
20230913,113000,1055930345,4325,4325,4325,4325,0
20230913,112900,1055930345,4325,4330,4330,4325,250
20230913,112800,1054848510,4325,4325,4325,4325,0
20230913,112700,1054848510,4325,4325,4325,4325,0
20230913,112600,1054848510,4325,4340,4340,4325,55
20230913,112500,1054610465,4340,4335,4340,4325,228
20230913,112400,1053622090,4325,4330,4330,4325,20
20230913,112300,1053535535,4325,4325,4325,4325,15
20230913,112200,1053470660,4325,4340,4340,4325,1038
20230913,112100,1048981280,4325,4325,4325,4325,0
20230913,112000,1048981280,4325,4335,4340,4325,2659
20230913,111900,1037469480,4335,4335,4335,4335,0
20230913,111800,1037469480,4335,4340,4340,4335,114
20230913,111700,1036974785,4340,4340,4340,4340,411
20230913,111600,1035191045,4340,4340,4340,4340,0
20230913,111500,1035191045,4340,4355,4360,4340,12596
20230913,111400,980406190,4355,4355,4355,4355,120
20230913,111300,979883590,4355,4355,4355,4355,4561
20230913,111200,960020435,4355,4360,4360,4355,1367
20230913,111100,954064300,4355,4375,4375,4355,204
20230913,111000,953175315,4375,4355,4375,4355,45
20230913,110900,952978460,4360,4365,4365,4360,2048
20230913,110800,944048635,4365,4365,4365,4365,341
20230913,110700,942560170,4375,4370,4380,4365,1081
20230913,110600,937840010,4375,4370,4375,4370,49
20230913,110500,937625875,4365,4370,4370,4365,61
20230913,110400,937359310,4365,4365,4365,4365,61
20230913,110300,937093045,4365,4365,4365,4365,904
20230913,110200,933147085,4370,4370,4370,4370,287
20230913,110100,931892895,4365,4365,4365,4365,143
20230913,110000,931268700,4365,4375,4375,4365,650
20230913,105900,928429035,4375,4375,4375,4375,345
20230913,105800,926919660,4375,4375,4375,4375,32
20230913,105700,926779660,4375,4370,4375,4370,409
20230913,105600,924991760,4370,4370,4375,4370,212
20230913,105500,924065315,4370,4370,4370,4370,371
20230913,105400,922444045,4365,4365,4365,4365,500
20230913,105300,920261545,4365,4365,4365,4365,2006
20230913,105200,911505355,4365,4360,4365,4360,655
20230913,105100,908649020,4365,4375,4375,4365,2512
20230913,105000,897674960,4375,4380,4380,4375,2774
20230913,104900,885535820,4380,4380,4380,4380,0
20230913,104800,885535820,4380,4375,4380,4375,994
20230913,104700,881185600,4375,4380,4380,4375,101
20230913,104600,880743720,4390,4380,4390,4380,3867
20230913,104500,863806250,4395,4395,4395,4390,22
20230913,104400,863709660,4380,4390,4395,4380,2574
20230913,104300,852423345,4395,4390,4395,4390,104
20230913,104200,851966770,4385,4395,4395,4385,101
20230913,104100,851523875,4385,4395,4395,4385,1783
20230913,104000,843702200,4395,4395,4395,4395,1
20230913,103900,843697805,4385,4385,4385,4385,294
20230913,103800,842408615,4390,4395,4395,4390,1093
20230913,103700,837610305,4395,4400,4400,4395,69
20230913,103600,837306750,4400,4390,4400,4390,364
20230913,103500,835707990,4390,4385,4400,4385,1419
20230913,103400,829479015,4390,4390,4390,4390,616
20230913,103300,826774775,4400,4395,4400,4390,2275
20230913,103200,816785730,4395,4400,4400,4395,6078
20230913,103100,790067495,4400,4400,4400,4400,295
20230913,103000,788769495,4415,4415,4415,4415,8
20230913,102900,788734175,4415,4400,4415,4400,3243
20230913,102800,774464960,4405,4410,4410,4405,141
20230913,102700,773843850,4405,4410,4415,4405,44
20230913,102600,773649980,4415,4415,4415,4415,0
20230913,102500,773649980,4415,4400,4415,4400,1132
20230913,102400,768669115,4400,4415,4415,4400,7020
20230913,102300,737745750,4410,4415,4415,4410,107
20230913,102200,737273355,4415,4415,4415,4410,2867
20230913,102100,724615585,4410,4410,4410,4410,300
20230913,102000,723292585,4415,4400,4415,4400,6826
20230913,101900,693249035,4405,4410,4415,4405,2696
20230913,101800,681369860,4410,4420,4420,4405,31
20230913,101700,681233280,4420,4410,4420,4405,801
20230913,101600,677702110,4410,4415,4415,4410,620
20230913,101500,674964860,4410,4405,4430,4400,1462
20230913,101400,668524630,4430,4440,4440,4405,725
20230913,101300,665330330,4400,4440,4440,4395,17242
20230913,101200,589326600,4445,4445,4445,4445,2
20230913,101100,589317710,4430,4435,4435,4430,405
20230913,101000,587521810,4435,4440,4440,4435,738
20230913,100900,584248265,4440,4440,4440,4440,357
20230913,100800,582663185,4425,4440,4440,4425,2003
20230913,100700,573791095,4445,4450,4450,4445,248
20230913,100600,572687805,4450,4455,4455,4450,358
20230913,100500,571093045,4450,4455,4455,4450,984
20230913,100400,566709475,4455,4435,4455,4430,1517
20230913,100300,559985495,4435,4435,4435,4435,1
20230913,100200,559981060,4445,4435,4445,4435,477
20230913,100100,557865555,4435,4440,4440,4425,3677
20230913,100000,541561190,4440,4445,4445,4440,1500
20230913,095900,534899105,4445,4445,4450,4445,93
20230913,095800,534485670,4455,4455,4455,4455,10
20230913,095700,534441120,4460,4450,4460,4440,587
20230913,095600,531832055,4445,4445,4445,4445,20
20230913,095500,531743155,4445,4470,4470,4445,681
20230913,095400,528715875,4470,4465,4470,4465,5547
20230913,095300,503948485,4470,4475,4475,4460,531
20230913,095200,501572665,4475,4465,4475,4465,998
20230913,095100,497108870,4465,4465,4465,4465,283
20230913,095000,495845275,4465,4460,4465,4460,565
20230913,094900,493322665,4460,4460,4460,4455,1297
20230913,094800,487538525,4460,4460,4465,4460,228
20230913,094700,486521510,4460,4440,4460,4440,1255
20230913,094600,480935680,4440,4445,4445,4440,430
20230913,094500,479026330,4445,4445,4445,4445,561
20230913,094400,476532685,4445,4445,4445,4445,500
20230913,094300,474310185,4445,4445,4445,4445,1042
20230913,094200,469678495,4450,4450,4450,4450,0
20230913,094100,469678495,4450,4450,4450,4445,1410
20230913,094000,463404995,4450,4450,4450,4450,1200
20230913,093900,458064995,4450,4445,4450,4445,831
20230913,093800,454370450,4445,4450,4450,4445,472
20230913,093700,452272405,4450,4450,4450,4445,246
20230913,093600,451178430,4450,4450,4450,4450,100
20230913,093500,450733430,4445,4445,4460,4445,6
20230913,093400,450706710,4445,4450,4450,4440,592
20230913,093300,448075045,4460,4460,4460,4450,1787
20230913,093200,440117725,4460,4460,4460,4460,1
20230913,093100,440113265,4455,4460,4460,4455,48
20230913,093000,439899330,4460,4455,4460,4450,555
20230913,092900,437425540,4460,4455,4460,4455,115
20230913,092800,436912655,4450,4445,4450,4445,129
20230913,092700,436338760,4445,4440,4445,4440,554
20230913,092600,433878495,4450,4450,4450,4440,4602
20230913,092500,413420785,4455,4450,4455,4450,1488
20230913,092400,406799145,4450,4465,4465,4450,3731
20230913,092300,390196080,4465,4450,4465,4450,751
20230913,092200,386854070,4450,4470,4470,4450,1433
20230913,092100,380465495,4470,4485,4485,4470,397
20230913,092000,378688000,4460,4465,4485,4460,7816
20230913,091900,343753650,4465,4465,4465,4465,1406
20230913,091800,337475860,4470,4470,4480,4465,2199
20230913,091700,327634465,4475,4475,4475,4470,878
20230913,091600,323705450,4480,4480,4480,4465,817
20230913,091500,320047765,4475,4475,4480,4470,4561
20230913,091400,299638535,4475,4480,4480,4470,6057
20230913,091300,272544085,4480,4480,4490,4480,5639
20230913,091200,247262820,4480,4480,4480,4480,3549
20230913,091100,231363300,4485,4495,4495,4480,2770
20230913,091000,218940755,4480,4470,4495,4470,17757
20230913,090900,139350525,4465,4465,4470,4465,3357
20230913,090800,124356355,4465,4465,4470,4445,3256
20230913,090700,109823470,4470,4445,4470,4445,4014
20230913,090600,91951780,4440,4435,4440,4430,4640
20230913,090500,71367200,4435,4425,4435,4410,2138
20230913,090400,61899590,4430,4420,4430,4420,2122
20230913,090300,52511330,4425,4415,4425,4400,2649
20230913,090200,40797595,4410,4385,4410,4385,3531
20230913,090100,25254645,4385,4410,4425,4385,1787
20230913,090000,17369630,4400,4375,4400,4375,3503
Reference in New Issue Copy Permalink