ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080220/min/candle-20230918.csv

640 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
20230918,193700,1045530460,4380,4380,4380,4380,3329
20230918,193600,1045530460,4380,4380,4380,4380,0
20230918,193500,1045530460,4380,4380,4380,4380,0
20230918,193400,1045530460,4380,4380,4380,4380,0
20230918,193300,1045530460,4380,4380,4380,4380,0
20230918,193200,1045530460,4380,4380,4380,4380,0
20230918,193100,1045530460,4380,4380,4380,4380,0
20230918,193000,1045530460,4380,4380,4380,4380,0
20230918,192900,1045530460,4380,4380,4380,4380,0
20230918,192800,1045530460,4380,4380,4380,4380,0
20230918,192700,1045530460,4380,4380,4380,4380,0
20230918,192600,1045530460,4380,4380,4380,4380,0
20230918,192500,1045530460,4380,4380,4380,4380,0
20230918,192400,1045530460,4380,4380,4380,4380,0
20230918,192300,1045530460,4380,4380,4380,4380,0
20230918,192200,1045530460,4380,4380,4380,4380,0
20230918,192100,1045530460,4380,4380,4380,4380,0
20230918,192000,1045530460,4380,4380,4380,4380,0
20230918,191900,1045530460,4380,4380,4380,4380,0
20230918,191800,1045530460,4380,4380,4380,4380,0
20230918,191700,1045530460,4380,4380,4380,4380,0
20230918,191600,1045530460,4380,4380,4380,4380,0
20230918,191500,1045530460,4380,4380,4380,4380,0
20230918,191400,1045530460,4380,4380,4380,4380,0
20230918,191300,1045530460,4380,4380,4380,4380,0
20230918,191200,1045530460,4380,4380,4380,4380,0
20230918,191100,1045530460,4380,4380,4380,4380,0
20230918,191000,1045530460,4380,4380,4380,4380,0
20230918,190900,1045530460,4380,4380,4380,4380,0
20230918,190800,1045530460,4380,4380,4380,4380,0
20230918,190700,1045530460,4380,4380,4380,4380,3329
20230918,190600,1045530460,4380,4380,4380,4380,0
20230918,190500,1045530460,4380,4380,4380,4380,0
20230918,190400,1045530460,4380,4380,4380,4380,0
20230918,190300,1045530460,4380,4380,4380,4380,0
20230918,190200,1045530460,4380,4380,4380,4380,0
20230918,190100,1045530460,4380,4380,4380,4380,0
20230918,190000,1045530460,4380,4380,4380,4380,0
20230918,185900,1045530460,4380,4380,4380,4380,0
20230918,185800,1045530460,4380,4380,4380,4380,0
20230918,185700,1045530460,4380,4380,4380,4380,0
20230918,185600,1045530460,4380,4380,4380,4380,0
20230918,185500,1045530460,4380,4380,4380,4380,0
20230918,185400,1045530460,4380,4380,4380,4380,0
20230918,185300,1045530460,4380,4380,4380,4380,0
20230918,185200,1045530460,4380,4380,4380,4380,0
20230918,185100,1045530460,4380,4380,4380,4380,0
20230918,185000,1045530460,4380,4380,4380,4380,0
20230918,184900,1045530460,4380,4380,4380,4380,0
20230918,184800,1045530460,4380,4380,4380,4380,0
20230918,184700,1045530460,4380,4380,4380,4380,0
20230918,184600,1045530460,4380,4380,4380,4380,0
20230918,184500,1045530460,4380,4380,4380,4380,0
20230918,184400,1045530460,4380,4380,4380,4380,0
20230918,184300,1045530460,4380,4380,4380,4380,0
20230918,184200,1045530460,4380,4380,4380,4380,0
20230918,184100,1045530460,4380,4380,4380,4380,0
20230918,184000,1045530460,4380,4380,4380,4380,0
20230918,183900,1045530460,4380,4380,4380,4380,0
20230918,183800,1045530460,4380,4380,4380,4380,0
20230918,183700,1045530460,4380,4380,4380,4380,3329
20230918,183600,1045530460,4380,4380,4380,4380,0
20230918,183500,1045530460,4380,4380,4380,4380,0
20230918,183400,1045530460,4380,4380,4380,4380,0
20230918,183300,1045530460,4380,4380,4380,4380,0
20230918,183200,1045530460,4380,4380,4380,4380,0
20230918,183100,1045530460,4380,4380,4380,4380,0
20230918,183000,1045530460,4380,4380,4380,4380,0
20230918,182900,1045530460,4380,4380,4380,4380,0
20230918,182800,1045530460,4380,4380,4380,4380,0
20230918,182700,1045530460,4380,4380,4380,4380,0
20230918,182600,1045530460,4380,4380,4380,4380,0
20230918,182500,1045530460,4380,4380,4380,4380,0
20230918,182400,1045530460,4380,4380,4380,4380,0
20230918,182300,1045530460,4380,4380,4380,4380,0
20230918,182200,1045530460,4380,4380,4380,4380,0
20230918,182100,1045530460,4380,4380,4380,4380,0
20230918,182000,1045530460,4380,4380,4380,4380,0
20230918,181900,1045530460,4380,4380,4380,4380,0
20230918,181800,1045530460,4380,4380,4380,4380,0
20230918,181700,1045530460,4380,4380,4380,4380,0
20230918,181600,1045530460,4380,4380,4380,4380,0
20230918,181500,1045530460,4380,4380,4380,4380,0
20230918,181400,1045530460,4380,4380,4380,4380,0
20230918,181300,1045530460,4380,4380,4380,4380,0
20230918,181200,1045530460,4380,4380,4380,4380,0
20230918,181100,1045530460,4380,4380,4380,4380,0
20230918,181000,1045530460,4380,4380,4380,4380,0
20230918,180900,1045530460,4380,4380,4380,4380,0
20230918,180800,1045530460,4380,4380,4380,4380,0
20230918,180700,1045530460,4380,4380,4380,4380,3329
20230918,180600,1045530460,4380,4380,4380,4380,0
20230918,180500,1045530460,4380,4380,4380,4380,0
20230918,180400,1045530460,4380,4380,4380,4380,0
20230918,180300,1045530460,4380,4380,4380,4380,0
20230918,180200,1045530460,4380,4380,4380,4380,0
20230918,180100,1045530460,4380,4380,4380,4380,0
20230918,180000,1045530460,4380,4380,4380,4380,0
20230918,175900,1045530460,4380,4380,4380,4380,0
20230918,175800,1045530460,4380,4380,4380,4380,0
20230918,175700,1045530460,4380,4380,4380,4380,0
20230918,175600,1045530460,4380,4380,4380,4380,0
20230918,175500,1045530460,4380,4380,4380,4380,0
20230918,175400,1045530460,4380,4380,4380,4380,0
20230918,175300,1045530460,4380,4380,4380,4380,0
20230918,175200,1045530460,4380,4380,4380,4380,0
20230918,175100,1045530460,4380,4380,4380,4380,0
20230918,175000,1045530460,4380,4380,4380,4380,0
20230918,174900,1045530460,4380,4380,4380,4380,0
20230918,174800,1045530460,4380,4380,4380,4380,0
20230918,174700,1045530460,4380,4380,4380,4380,0
20230918,174600,1045530460,4380,4380,4380,4380,0
20230918,174500,1045530460,4380,4380,4380,4380,0
20230918,174400,1045530460,4380,4380,4380,4380,0
20230918,174300,1045530460,4380,4380,4380,4380,0
20230918,174200,1045530460,4380,4380,4380,4380,0
20230918,174100,1045530460,4380,4380,4380,4380,0
20230918,174000,1045530460,4380,4380,4380,4380,0
20230918,173900,1045530460,4380,4380,4380,4380,0
20230918,173800,1045530460,4380,4380,4380,4380,0
20230918,173700,1045530460,4380,4380,4380,4380,3329
20230918,173600,1045530460,4380,4380,4380,4380,0
20230918,173500,1045530460,4380,4380,4380,4380,0
20230918,173400,1045530460,4380,4380,4380,4380,0
20230918,173300,1045530460,4380,4380,4380,4380,0
20230918,173200,1045530460,4380,4380,4380,4380,0
20230918,173100,1045530460,4380,4380,4380,4380,0
20230918,173000,1045530460,4380,4380,4380,4380,0
20230918,172900,1045530460,4380,4380,4380,4380,0
20230918,172800,1045530460,4380,4380,4380,4380,0
20230918,172700,1045530460,4380,4380,4380,4380,0
20230918,172600,1045530460,4380,4380,4380,4380,0
20230918,172500,1045530460,4380,4380,4380,4380,0
20230918,172400,1045530460,4380,4380,4380,4380,0
20230918,172300,1045530460,4380,4380,4380,4380,0
20230918,172200,1045530460,4380,4380,4380,4380,0
20230918,172100,1045530460,4380,4380,4380,4380,0
20230918,172000,1045530460,4380,4380,4380,4380,0
20230918,171900,1045530460,4380,4380,4380,4380,0
20230918,171800,1045530460,4380,4380,4380,4380,0
20230918,171700,1045530460,4380,4380,4380,4380,0
20230918,171600,1045530460,4380,4380,4380,4380,0
20230918,171500,1045530460,4380,4380,4380,4380,0
20230918,171400,1045530460,4380,4380,4380,4380,0
20230918,171300,1045530460,4380,4380,4380,4380,0
20230918,171200,1045530460,4380,4380,4380,4380,0
20230918,171100,1045530460,4380,4380,4380,4380,0
20230918,171000,1045530460,4380,4380,4380,4380,0
20230918,170900,1045530460,4380,4380,4380,4380,0
20230918,170800,1045530460,4380,4380,4380,4380,0
20230918,170700,1045530460,4380,4380,4380,4380,3329
20230918,170600,1045530460,4380,4380,4380,4380,0
20230918,170500,1045530460,4380,4380,4380,4380,0
20230918,170400,1045530460,4380,4380,4380,4380,0
20230918,170300,1045530460,4380,4380,4380,4380,0
20230918,170200,1045530460,4380,4380,4380,4380,0
20230918,170100,1045530460,4380,4380,4380,4380,0
20230918,170000,1045530460,4380,4380,4380,4380,0
20230918,165900,1045530460,4380,4380,4380,4380,0
20230918,165800,1045530460,4380,4380,4380,4380,0
20230918,165700,1045530460,4380,4380,4380,4380,0
20230918,165600,1045530460,4380,4380,4380,4380,0
20230918,165500,1045530460,4380,4380,4380,4380,0
20230918,165400,1045530460,4380,4380,4380,4380,0
20230918,165300,1045530460,4380,4380,4380,4380,0
20230918,165200,1045530460,4380,4380,4380,4380,0
20230918,165100,1045530460,4380,4380,4380,4380,0
20230918,165000,1045530460,4380,4380,4380,4380,0
20230918,164900,1045530460,4380,4380,4380,4380,0
20230918,164800,1045530460,4380,4380,4380,4380,0
20230918,164700,1045530460,4380,4380,4380,4380,0
20230918,164600,1045530460,4380,4380,4380,4380,0
20230918,164500,1045530460,4380,4380,4380,4380,0
20230918,164400,1045530460,4380,4380,4380,4380,0
20230918,164300,1045530460,4380,4380,4380,4380,0
20230918,164200,1045530460,4380,4380,4380,4380,0
20230918,164100,1045530460,4380,4380,4380,4380,0
20230918,164000,1045530460,4380,4380,4380,4380,0
20230918,163900,1045530460,4380,4380,4380,4380,0
20230918,163800,1045530460,4380,4380,4380,4380,0
20230918,163700,1045530460,4380,4380,4380,4380,3329
20230918,163600,1045530460,4380,4380,4380,4380,0
20230918,163500,1045530460,4380,4380,4380,4380,0
20230918,163400,1045530460,4380,4380,4380,4380,0
20230918,163300,1045530460,4380,4380,4380,4380,0
20230918,163200,1045530460,4380,4380,4380,4380,0
20230918,163100,1045530460,4380,4380,4380,4380,0
20230918,163000,1045530460,4380,4380,4380,4380,0
20230918,162900,1045530460,4380,4380,4380,4380,0
20230918,162800,1045530460,4380,4380,4380,4380,0
20230918,162700,1045530460,4380,4380,4380,4380,0
20230918,162600,1045530460,4380,4380,4380,4380,0
20230918,162500,1045530460,4380,4380,4380,4380,0
20230918,162400,1045530460,4380,4380,4380,4380,0
20230918,162300,1045530460,4380,4380,4380,4380,0
20230918,162200,1045530460,4380,4380,4380,4380,0
20230918,162100,1045530460,4380,4380,4380,4380,0
20230918,162000,1045530460,4380,4380,4380,4380,0
20230918,161900,1045530460,4380,4380,4380,4380,0
20230918,161800,1045530460,4380,4380,4380,4380,0
20230918,161700,1045530460,4380,4380,4380,4380,0
20230918,161600,1045530460,4380,4380,4380,4380,0
20230918,161500,1045530460,4380,4380,4380,4380,0
20230918,161400,1045530460,4380,4380,4380,4380,0
20230918,161300,1045530460,4380,4380,4380,4380,0
20230918,161200,1045530460,4380,4380,4380,4380,0
20230918,161100,1045530460,4380,4380,4380,4380,0
20230918,161000,1045530460,4380,4380,4380,4380,0
20230918,160900,1045530460,4380,4380,4380,4380,0
20230918,160800,1045530460,4380,4380,4380,4380,0
20230918,160700,1045530460,4380,4380,4380,4380,3329
20230918,160600,1045530460,4380,4380,4380,4380,0
20230918,160500,1045530460,4380,4380,4380,4380,0
20230918,160400,1045530460,4380,4380,4380,4380,0
20230918,160300,1045530460,4380,4380,4380,4380,0
20230918,160200,1045530460,4380,4380,4380,4380,0
20230918,160100,1045530460,4380,4380,4380,4380,0
20230918,160000,1045530460,4380,4380,4380,4380,0
20230918,155900,1045530460,4380,4380,4380,4380,0
20230918,155800,1045530460,4380,4380,4380,4380,0
20230918,155700,1045530460,4380,4380,4380,4380,0
20230918,155600,1045530460,4380,4380,4380,4380,0
20230918,155500,1045530460,4380,4380,4380,4380,0
20230918,155400,1045530460,4380,4380,4380,4380,0
20230918,155300,1045530460,4380,4380,4380,4380,0
20230918,155200,1045530460,4380,4380,4380,4380,0
20230918,155100,1045530460,4380,4380,4380,4380,0
20230918,155000,1045530460,4380,4380,4380,4380,0
20230918,154900,1045530460,4380,4380,4380,4380,0
20230918,154800,1045530460,4380,4380,4380,4380,0
20230918,154700,1045530460,4380,4380,4380,4380,0
20230918,154600,1045530460,4380,4380,4380,4380,0
20230918,154500,1045530460,4380,4380,4380,4380,0
20230918,154400,1045530460,4380,4380,4380,4380,0
20230918,154300,1045530460,4380,4380,4380,4380,0
20230918,154200,1045530460,4380,4380,4380,4380,0
20230918,154100,1045530460,4380,4380,4380,4380,0
20230918,154000,1045530460,4380,4380,4380,4380,0
20230918,153900,1045530460,4380,4380,4380,4380,0
20230918,153800,1045530460,4380,4380,4380,4380,0
20230918,153700,1045530460,4380,4380,4380,4380,3329
20230918,153600,1045530460,4380,4380,4380,4380,0
20230918,153500,1045530460,4380,4380,4380,4380,0
20230918,153400,1045530460,4380,4380,4380,4380,0
20230918,153300,1045530460,4380,4380,4380,4380,0
20230918,153200,1045530460,4380,4380,4380,4380,0
20230918,153100,1045530460,4380,4380,4380,4380,0
20230918,153000,1045530460,4380,4380,4380,4380,3329
20230918,152900,1030949440,4380,4380,4380,4380,0
20230918,152800,1030949440,4380,4380,4380,4380,0
20230918,152700,1030949440,4380,4380,4380,4380,0
20230918,152600,1030949440,4380,4380,4380,4380,0
20230918,152500,1030949440,4380,4380,4380,4380,0
20230918,152400,1030949440,4380,4380,4380,4380,0
20230918,152300,1030949440,4380,4380,4380,4380,0
20230918,152200,1030949440,4380,4380,4380,4380,0
20230918,152100,1030949440,4380,4380,4380,4380,0
20230918,152000,1030949440,4380,4380,4380,4380,0
20230918,151900,1030949440,4380,4380,4380,4380,567
20230918,151800,1028465980,4385,4385,4385,4380,134
20230918,151700,1027878400,4390,4385,4390,4380,1249
20230918,151600,1022403575,4385,4400,4400,4385,72
20230918,151500,1022087105,4385,4385,4385,4385,0
20230918,151400,1022087105,4385,4385,4385,4385,0
20230918,151300,1022087105,4385,4385,4385,4385,0
20230918,151200,1022087105,4385,4385,4385,4385,1
20230918,151100,1022082720,4400,4395,4400,4395,4
20230918,151000,1022065125,4385,4385,4385,4385,22
20230918,150900,1021968655,4400,4385,4400,4385,3004
20230918,150800,1008776965,4385,4380,4385,4375,867
20230918,150700,1004979550,4380,4380,4380,4380,1204
20230918,150600,999706030,4385,4385,4385,4385,0
20230918,150500,999706030,4385,4380,4385,4380,201
20230918,150400,998825645,4380,4385,4385,4380,1724
20230918,150300,991266025,4385,4385,4385,4385,4
20230918,150200,991248485,4385,4385,4385,4385,2
20230918,150100,991239715,4385,4385,4385,4385,120
20230918,150000,990713515,4385,4385,4385,4385,165
20230918,145900,989989990,4390,4385,4390,4385,127
20230918,145800,989433060,4385,4385,4385,4385,50
20230918,145700,989213810,4385,4380,4385,4380,1166
20230918,145600,984100910,4380,4385,4385,4380,63
20230918,145500,983824695,4380,4385,4385,4380,77
20230918,145400,983487100,4385,4380,4385,4380,10
20230918,145300,983443260,4380,4380,4380,4380,0
20230918,145200,983443260,4380,4385,4385,4380,60
20230918,145100,983180410,4380,4380,4380,4380,367
20230918,145000,981572950,4380,4380,4385,4380,396
20230918,144900,979837330,4380,4380,4380,4380,16
20230918,144800,979767250,4385,4380,4385,4380,540
20230918,144700,977402000,4380,4385,4385,4380,607
20230918,144600,974743050,4385,4385,4385,4385,20
20230918,144500,974655350,4385,4385,4385,4385,0
20230918,144400,974655350,4385,4385,4385,4385,0
20230918,144300,974655350,4385,4385,4385,4385,0
20230918,144200,974655350,4385,4390,4390,4385,100
20230918,144100,974216600,4390,4390,4390,4390,100
20230918,144000,973777600,4380,4380,4380,4380,0
20230918,143900,973777600,4380,4380,4380,4380,114
20230918,143800,973278280,4380,4380,4380,4380,0
20230918,143700,973278280,4380,4380,4380,4380,120
20230918,143600,972752680,4390,4390,4390,4390,18
20230918,143500,972673660,4390,4390,4390,4390,0
20230918,143400,972673660,4390,4390,4390,4390,1
20230918,143300,972669270,4370,4385,4385,4370,850
20230918,143200,968950260,4385,4380,4385,4380,200
20230918,143100,968073510,4390,4385,4390,4370,10200
20230918,143000,923427500,4385,4385,4385,4385,230
20230918,142900,922418950,4385,4385,4385,4385,1105
20230918,142800,917573525,4400,4400,4400,4400,100
20230918,142700,917133525,4400,4400,4400,4400,0
20230918,142600,917133525,4400,4400,4400,4400,0
20230918,142500,917133525,4400,4390,4400,4390,303
20230918,142400,915802855,4400,4400,4400,4400,0
20230918,142300,915802855,4400,4400,4400,4400,5
20230918,142200,915780855,4390,4390,4390,4390,0
20230918,142100,915780855,4390,4390,4390,4390,15
20230918,142000,915715005,4390,4390,4390,4390,205
20230918,141900,914815055,4385,4400,4400,4385,18
20230918,141800,914736110,4400,4400,4400,4400,0
20230918,141700,914736110,4400,4390,4400,4385,49
20230918,141600,914521005,4390,4390,4390,4390,0
20230918,141500,914521005,4390,4390,4390,4390,185
20230918,141400,913708855,4390,4390,4390,4390,0
20230918,141300,913708855,4390,4390,4390,4390,19
20230918,141200,913625445,4400,4400,4400,4400,1
20230918,141100,913621045,4400,4400,4400,4400,1
20230918,141000,913616645,4390,4390,4390,4390,0
20230918,140900,913616645,4390,4390,4390,4390,3
20230918,140800,913603475,4390,4390,4390,4390,0
20230918,140700,913603475,4390,4390,4390,4390,3
20230918,140600,913590305,4390,4400,4400,4390,261
20230918,140500,912443755,4400,4400,4400,4400,1
20230918,140400,912439355,4395,4395,4395,4395,0
20230918,140300,912439355,4395,4400,4400,4395,102
20230918,140200,911990565,4400,4400,4400,4400,1244
20230918,140100,906516965,4400,4400,4400,4400,0
20230918,140000,906516965,4400,4400,4400,4400,100
20230918,135900,906076965,4400,4385,4400,4385,20
20230918,135800,905989250,4390,4390,4390,4390,1
20230918,135700,905984860,4385,4385,4385,4385,2
20230918,135600,905976090,4380,4380,4380,4380,0
20230918,135500,905976090,4380,4390,4390,4380,9379
20230918,135400,864853045,4395,4395,4395,4395,100
20230918,135300,864413545,4400,4400,4400,4400,102
20230918,135200,863964745,4400,4400,4400,4400,202
20230918,135100,863075945,4395,4395,4395,4395,3
20230918,135000,863062760,4395,4400,4400,4395,10
20230918,134900,863018785,4400,4400,4400,4400,1
20230918,134800,863014385,4395,4395,4395,4395,0
20230918,134700,863014385,4395,4395,4395,4395,200
20230918,134600,862135385,4390,4390,4390,4390,0
20230918,134500,862135385,4390,4390,4390,4390,8
20230918,134400,862100265,4395,4395,4395,4395,0
20230918,134300,862100265,4395,4395,4395,4395,252
20230918,134200,860992725,4390,4390,4390,4390,0
20230918,134100,860992725,4390,4390,4390,4390,136
20230918,134000,860395685,4390,4390,4390,4390,261
20230918,133900,859249895,4395,4395,4395,4395,865
20230918,133800,855448220,4395,4395,4395,4395,30
20230918,133700,855316370,4395,4395,4395,4395,0
20230918,133600,855316370,4395,4400,4400,4395,20
20230918,133500,855228415,4400,4395,4400,4395,146
20230918,133400,854586740,4395,4395,4395,4395,0
20230918,133300,854586740,4395,4395,4395,4395,164
20230918,133200,853865960,4395,4395,4395,4395,0
20230918,133100,853865960,4395,4395,4395,4395,138
20230918,133000,853259450,4395,4395,4395,4395,127
20230918,132900,852701285,4395,4390,4395,4390,714
20230918,132800,849566700,4395,4395,4395,4395,0
20230918,132700,849566700,4395,4395,4395,4395,100
20230918,132600,849127200,4395,4395,4395,4395,6
20230918,132500,849100830,4395,4395,4395,4395,305
20230918,132400,847760355,4395,4395,4395,4395,500
20230918,132300,845562855,4395,4395,4395,4395,0
20230918,132200,845562855,4395,4395,4395,4395,93
20230918,132100,845154120,4395,4400,4400,4395,837
20230918,132000,841474755,4400,4400,4400,4400,600
20230918,131900,838834755,4400,4400,4400,4400,0
20230918,131800,838834755,4400,4400,4400,4400,0
20230918,131700,838834755,4400,4400,4400,4400,100
20230918,131600,838394755,4400,4400,4400,4400,137
20230918,131500,837791955,4395,4400,4400,4395,700
20230918,131400,834714955,4400,4400,4400,4400,1
20230918,131300,834710555,4395,4395,4395,4395,50
20230918,131200,834490805,4400,4400,4400,4400,100
20230918,131100,834050805,4400,4400,4400,4400,0
20230918,131000,834050805,4400,4400,4400,4400,126
20230918,130900,833496405,4410,4405,4410,4395,141
20230918,130800,832875740,4405,4400,4405,4400,3
20230918,130700,832862535,4400,4400,4400,4400,645
20230918,130600,830024535,4400,4400,4400,4400,728
20230918,130500,826821335,4400,4400,4400,4400,0
20230918,130400,826821335,4400,4405,4405,4400,140
20230918,130300,826204835,4405,4405,4405,4405,0
20230918,130200,826204835,4405,4410,4410,4405,9
20230918,130100,826165185,4410,4400,4410,4400,8
20230918,130000,826129915,4410,4410,4410,4410,66
20230918,125900,825838855,4410,4410,4410,4410,10
20230918,125800,825794755,4410,4410,4410,4410,0
20230918,125700,825794755,4410,4410,4410,4410,10
20230918,125600,825750655,4410,4410,4410,4410,100
20230918,125500,825309655,4410,4410,4410,4410,0
20230918,125400,825309655,4410,4410,4410,4410,0
20230918,125300,825309655,4410,4410,4410,4410,0
20230918,125200,825309655,4410,4410,4410,4405,648
20230918,125100,822452285,4405,4405,4405,4405,20
20230918,125000,822364185,4405,4410,4410,4405,138
20230918,124900,821755665,4405,4405,4405,4405,10
20230918,124800,821711615,4405,4405,4405,4405,100
20230918,124700,821271115,4405,4405,4405,4405,0
20230918,124600,821271115,4405,4405,4405,4405,5
20230918,124500,821249090,4410,4410,4410,4410,0
20230918,124400,821249090,4410,4410,4410,4410,0
20230918,124300,821249090,4410,4410,4410,4410,100
20230918,124200,820808090,4410,4410,4410,4410,0
20230918,124100,820808090,4410,4410,4410,4410,0
20230918,124000,820808090,4410,4410,4410,4410,3
20230918,123900,820794860,4415,4415,4415,4415,0
20230918,123800,820794860,4415,4415,4415,4415,0
20230918,123700,820794860,4415,4415,4415,4415,30
20230918,123600,820662410,4410,4415,4415,4410,53
20230918,123500,820428580,4415,4415,4415,4415,0
20230918,123400,820428580,4415,4390,4415,4390,1227
20230918,123300,815037395,4395,4395,4395,4395,100
20230918,123200,814597895,4395,4395,4395,4395,6
20230918,123100,814571525,4395,4395,4395,4395,36
20230918,123000,814413305,4400,4400,4400,4400,50
20230918,122900,814193305,4405,4405,4405,4405,30
20230918,122800,814061155,4400,4400,4400,4400,10
20230918,122700,814017155,4405,4400,4405,4400,2087
20230918,122600,804834315,4400,4400,4400,4400,6
20230918,122500,804807915,4400,4400,4400,4400,37
20230918,122400,804645115,4400,4400,4400,4400,62
20230918,122300,804372315,4400,4400,4400,4400,4
20230918,122200,804354715,4400,4400,4400,4400,0
20230918,122100,804354715,4400,4400,4400,4400,0
20230918,122000,804354715,4400,4390,4400,4390,267
20230918,121900,803181365,4390,4390,4390,4390,20
20230918,121800,803093565,4390,4390,4390,4390,0
20230918,121700,803093565,4390,4390,4390,4390,2
20230918,121600,803084785,4390,4390,4390,4390,4
20230918,121500,803067225,4390,4390,4390,4390,54
20230918,121400,802830165,4390,4390,4390,4390,1
20230918,121300,802825775,4390,4390,4390,4385,2040
20230918,121200,793879875,4390,4390,4390,4390,0
20230918,121100,793879875,4390,4390,4390,4390,33
20230918,121000,793735005,4395,4395,4395,4395,302
20230918,120900,792407715,4395,4390,4395,4385,874
20230918,120800,788574600,4390,4390,4390,4390,5
20230918,120700,788552650,4390,4390,4390,4390,0
20230918,120600,788552650,4390,4390,4390,4390,10
20230918,120500,788508750,4390,4390,4390,4390,20
20230918,120400,788420950,4390,4390,4390,4390,21
20230918,120300,788328760,4400,4395,4400,4395,500
20230918,120200,786128765,4400,4400,4400,4400,0
20230918,120100,786128765,4400,4395,4400,4395,100
20230918,120000,785688780,4400,4390,4400,4390,103
20230918,115900,785235710,4390,4390,4390,4390,0
20230918,115800,785235710,4390,4390,4390,4390,121
20230918,115700,784704520,4380,4385,4385,4380,5000
20230918,115600,762798560,4390,4390,4390,4390,20
20230918,115500,762710760,4390,4390,4390,4390,0
20230918,115400,762710760,4390,4390,4390,4390,0
20230918,115300,762710760,4390,4390,4390,4390,0
20230918,115200,762710760,4390,4390,4390,4390,0
20230918,115100,762710760,4390,4390,4390,4390,20
20230918,115000,762622960,4380,4380,4380,4380,0
20230918,114900,762622960,4380,4385,4385,4380,494
20230918,114800,760458940,4385,4385,4385,4385,126
20230918,114700,759906430,4385,4385,4385,4385,2491
20230918,114600,748983395,4385,4385,4385,4385,0
20230918,114500,748983395,4385,4385,4385,4385,2094
20230918,114400,739801205,4385,4390,4390,4385,1307
20230918,114300,734065500,4390,4395,4395,4390,64
20230918,114200,733784290,4390,4390,4390,4390,0
20230918,114100,733784290,4390,4390,4390,4390,7
20230918,114000,733753560,4390,4390,4390,4390,7
20230918,113900,733722830,4400,4395,4400,4395,202
20230918,113800,732834035,4390,4390,4390,4390,5
20230918,113700,732812085,4385,4395,4395,4385,1059
20230918,113600,728161620,4390,4385,4395,4385,182
20230918,113500,727361800,4385,4385,4390,4385,74
20230918,113400,727037005,4385,4385,4385,4385,0
20230918,113300,727037005,4385,4385,4385,4385,0
20230918,113200,727037005,4385,4385,4385,4385,0
20230918,113100,727037005,4385,4385,4385,4385,50
20230918,113000,726817755,4385,4385,4385,4385,81
20230918,112900,726462570,4385,4385,4385,4385,225
20230918,112800,725475945,4385,4385,4385,4385,3617
20230918,112700,709615400,4385,4390,4390,4385,1501
20230918,112600,703026660,4390,4395,4395,4390,138
20230918,112500,702420395,4395,4395,4395,4395,11
20230918,112400,702372050,4390,4390,4390,4390,10
20230918,112300,702328150,4390,4395,4395,4390,287
20230918,112200,701066835,4395,4395,4395,4395,2
20230918,112100,701058045,4395,4395,4395,4395,0
20230918,112000,701058045,4395,4390,4395,4390,63
20230918,111900,700781185,4395,4395,4395,4395,242
20230918,111800,699717595,4395,4395,4395,4395,0
20230918,111700,699717595,4395,4405,4405,4395,37
20230918,111600,699554960,4405,4395,4405,4395,61
20230918,111500,699286855,4395,4400,4400,4395,1662
20230918,111400,691974555,4395,4395,4395,4395,0
20230918,111300,691974555,4395,4395,4395,4395,29
20230918,111200,691847100,4395,4395,4395,4395,0
20230918,111100,691847100,4395,4395,4400,4395,260
20230918,111000,690704390,4395,4390,4395,4390,752
20230918,110900,687399850,4390,4390,4390,4390,15
20230918,110800,687334000,4390,4390,4390,4390,100
20230918,110700,686895000,4390,4390,4390,4390,960
20230918,110600,682680600,4390,4390,4390,4390,50
20230918,110500,682461100,4390,4390,4390,4390,0
20230918,110400,682461100,4390,4390,4390,4390,210
20230918,110300,681539200,4385,4385,4385,4385,30
20230918,110200,681407650,4390,4390,4390,4390,281
20230918,110100,680174060,4390,4390,4390,4390,1
20230918,110000,680169670,4390,4390,4390,4385,219
20230918,105900,679209260,4390,4385,4390,4380,350
20230918,105800,677674635,4390,4390,4390,4390,10
20230918,105700,677630735,4385,4385,4385,4385,100
20230918,105600,677192235,4385,4385,4385,4380,210
20230918,105500,676271390,4385,4385,4385,4385,617
20230918,105400,673565845,4385,4390,4395,4380,1338
20230918,105300,667699195,4390,4390,4390,4390,5
20230918,105200,667677245,4395,4395,4395,4385,144
20230918,105100,667044375,4395,4395,4395,4395,1
20230918,105000,667039980,4385,4385,4385,4385,1
20230918,104900,667035595,4385,4395,4395,4385,460
20230918,104800,665017060,4395,4395,4395,4395,7
20230918,104700,664986295,4395,4395,4395,4390,155
20230918,104600,664305260,4395,4400,4400,4395,104
20230918,104500,663847680,4400,4395,4400,4385,5800
20230918,104400,638395825,4395,4395,4395,4395,52
20230918,104300,638167285,4395,4395,4395,4395,523
20230918,104200,635868700,4390,4390,4390,4390,0
20230918,104100,635868700,4390,4395,4395,4390,33
20230918,104000,635723715,4395,4395,4395,4395,2
20230918,103900,635714925,4395,4395,4395,4395,12
20230918,103800,635662185,4395,4395,4395,4395,2
20230918,103700,635653395,4395,4400,4400,4390,2263
20230918,103600,625698505,4400,4400,4400,4400,5
20230918,103500,625676505,4395,4400,4400,4395,632
20230918,103400,622898810,4390,4390,4390,4390,49
20230918,103300,622683700,4400,4400,4400,4390,4061
20230918,103200,604844645,4400,4400,4400,4395,1644
20230918,103100,597613690,4400,4400,4400,4400,1
20230918,103000,597609290,4400,4395,4400,4395,226
20230918,102900,596615825,4400,4400,4400,4400,578
20230918,102800,594072625,4400,4400,4400,4400,105
20230918,102700,593610625,4400,4405,4405,4395,735
20230918,102600,590377335,4405,4405,4405,4405,41
20230918,102500,590196730,4400,4400,4400,4400,150
20230918,102400,589536730,4400,4400,4400,4400,0
20230918,102300,589536730,4400,4400,4400,4400,0
20230918,102200,589536730,4400,4395,4400,4395,147
20230918,102100,588889980,4395,4395,4395,4395,314
20230918,102000,587509950,4395,4395,4395,4395,16
20230918,101900,587439630,4395,4395,4395,4395,125
20230918,101800,586890255,4395,4395,4395,4395,832
20230918,101700,583233615,4395,4395,4395,4375,4061
20230918,101600,565462295,4395,4395,4395,4395,2
20230918,101500,565453505,4395,4385,4395,4370,6241
20230918,101400,538130700,4390,4390,4390,4385,769
20230918,101300,534755365,4400,4395,4400,4385,5
20230918,101200,534733400,4380,4400,4400,4380,4151
20230918,101100,516535545,4385,4395,4395,4385,1115
20230918,101000,511642985,4400,4400,4400,4400,78
20230918,100900,511299785,4405,4400,4405,4400,1914
20230918,100800,502877770,4390,4390,4390,4390,1000
20230918,100700,498487770,4390,4390,4390,4385,2062
20230918,100600,489441435,4400,4390,4400,4390,58
20230918,100500,489186505,4385,4395,4400,4385,5025
20230918,100400,467119885,4395,4405,4405,4395,19706
20230918,100300,380397055,4410,4410,4410,4410,46
20230918,100200,380194195,4410,4410,4410,4405,1504
20230918,100100,373564055,4410,4410,4415,4410,3240
20230918,100000,359264000,4410,4410,4410,4410,1682
20230918,095900,351846380,4405,4410,4410,4405,9
20230918,095800,351806720,4410,4410,4410,4410,19
20230918,095700,351722930,4415,4415,4415,4410,205
20230918,095600,350817880,4415,4410,4415,4410,205
20230918,095500,349913330,4410,4405,4415,4405,720
20230918,095400,346738880,4410,4410,4410,4410,20
20230918,095300,346650680,4410,4410,4410,4410,307
20230918,095200,345296810,4410,4415,4415,4410,3840
20230918,095100,328362195,4410,4410,4415,4410,241
20230918,095000,327298945,4410,4410,4415,4410,745
20230918,094900,324013475,4410,4415,4415,4410,42
20230918,094800,323828145,4410,4410,4410,4410,3502
20230918,094700,308384325,4410,4410,4415,4410,115
20230918,094600,307877105,4410,4415,4415,4410,347
20230918,094500,306346795,4415,4420,4420,4415,359
20230918,094400,304761310,4420,4420,4420,4420,387
20230918,094300,303050770,4420,4410,4420,4410,2378
20230918,094200,292540195,4410,4415,4420,4410,622
20230918,094100,289794530,4415,4415,4420,4415,3953
20230918,094000,272337675,4420,4420,4420,4420,451
20230918,093900,270344255,4425,4425,4425,4425,40
20230918,093800,270167255,4415,4430,4430,4415,1535
20230918,093700,263381385,4430,4435,4435,4430,5
20230918,093600,263359225,4435,4425,4435,4425,713
20230918,093500,260204180,4415,4420,4425,4415,149
20230918,093400,259546275,4425,4425,4425,4425,0
20230918,093300,259546275,4425,4425,4425,4425,0
20230918,093200,259546275,4425,4420,4425,4410,5498
20230918,093100,235287630,4415,4420,4420,4415,136
20230918,093000,234686515,4420,4420,4420,4420,49
20230918,092900,234469935,4415,4420,4420,4415,2056
20230918,092800,225391950,4420,4420,4425,4420,303
20230918,092700,224052645,4420,4430,4430,4420,6488
20230918,092600,195342550,4435,4435,4435,4435,116
20230918,092500,194828090,4435,4435,4435,4435,440
20230918,092400,192876690,4435,4440,4440,4435,2075
20230918,092300,183673950,4440,4440,4440,4440,225
20230918,092200,182674950,4440,4440,4440,4435,762
20230918,092100,179295165,4440,4440,4440,4435,58
20230918,092000,179037765,4440,4435,4440,4435,3946
20230918,091900,161521915,4440,4440,4440,4440,424
20230918,091800,159639355,4440,4450,4450,4440,329
20230918,091700,158178575,4450,4435,4450,4435,13
20230918,091600,158120740,4440,4455,4455,4440,9760
20230918,091500,114715580,4455,4475,4475,4450,3663
20230918,091400,98405595,4455,4455,4455,4455,88
20230918,091300,98013555,4455,4455,4455,4455,856
20230918,091200,94200075,4475,4455,4475,4455,491
20230918,091100,92012450,4455,4455,4460,4450,1885
20230918,091000,83612670,4455,4455,4455,4455,100
20230918,090900,83167170,4455,4460,4460,4455,2500
20230918,090800,72023995,4455,4460,4460,4455,1301
20230918,090700,66223160,4460,4470,4470,4460,1336
20230918,090600,60262900,4460,4470,4485,4460,501
20230918,090500,58022275,4470,4460,4475,4455,236
20230918,090400,56970705,4475,4465,4475,4450,2273
20230918,090300,46845175,4450,4460,4465,4450,941
20230918,090200,42652860,4460,4470,4475,4460,1368
20230918,090100,36550725,4475,4460,4475,4455,851
20230918,090000,32750310,4470,4475,4475,4465,7321
Reference in New Issue Copy Permalink