ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084730/min/candle-20230925.csv

645 lines
34 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
20230925,194200,1114747920,14790,14790,14790,14790,541
20230925,194100,1114747920,14790,14790,14790,14790,0
20230925,194000,1114747920,14790,14790,14790,14790,0
20230925,193900,1114747920,14790,14790,14790,14790,0
20230925,193800,1114747920,14790,14790,14790,14790,0
20230925,193700,1114747920,14790,14790,14790,14790,0
20230925,193600,1114747920,14790,14790,14790,14790,0
20230925,193500,1114747920,14790,14790,14790,14790,0
20230925,193400,1114747920,14790,14790,14790,14790,0
20230925,193300,1114747920,14790,14790,14790,14790,0
20230925,193200,1114747920,14790,14790,14790,14790,0
20230925,193100,1114747920,14790,14790,14790,14790,0
20230925,193000,1114747920,14790,14790,14790,14790,0
20230925,192900,1114747920,14790,14790,14790,14790,0
20230925,192800,1114747920,14790,14790,14790,14790,0
20230925,192700,1114747920,14790,14790,14790,14790,0
20230925,192600,1114747920,14790,14790,14790,14790,0
20230925,192500,1114747920,14790,14790,14790,14790,0
20230925,192400,1114747920,14790,14790,14790,14790,0
20230925,192300,1114747920,14790,14790,14790,14790,0
20230925,192200,1114747920,14790,14790,14790,14790,0
20230925,192100,1114747920,14790,14790,14790,14790,0
20230925,192000,1114747920,14790,14790,14790,14790,0
20230925,191900,1114747920,14790,14790,14790,14790,0
20230925,191800,1114747920,14790,14790,14790,14790,0
20230925,191700,1114747920,14790,14790,14790,14790,0
20230925,191600,1114747920,14790,14790,14790,14790,0
20230925,191500,1114747920,14790,14790,14790,14790,0
20230925,191400,1114747920,14790,14790,14790,14790,0
20230925,191300,1114747920,14790,14790,14790,14790,0
20230925,191200,1114747920,14790,14790,14790,14790,541
20230925,191100,1114747920,14790,14790,14790,14790,0
20230925,191000,1114747920,14790,14790,14790,14790,0
20230925,190900,1114747920,14790,14790,14790,14790,0
20230925,190800,1114747920,14790,14790,14790,14790,0
20230925,190700,1114747920,14790,14790,14790,14790,0
20230925,190600,1114747920,14790,14790,14790,14790,0
20230925,190500,1114747920,14790,14790,14790,14790,0
20230925,190400,1114747920,14790,14790,14790,14790,0
20230925,190300,1114747920,14790,14790,14790,14790,0
20230925,190200,1114747920,14790,14790,14790,14790,0
20230925,190100,1114747920,14790,14790,14790,14790,0
20230925,190000,1114747920,14790,14790,14790,14790,0
20230925,185900,1114747920,14790,14790,14790,14790,0
20230925,185800,1114747920,14790,14790,14790,14790,0
20230925,185700,1114747920,14790,14790,14790,14790,0
20230925,185600,1114747920,14790,14790,14790,14790,0
20230925,185500,1114747920,14790,14790,14790,14790,0
20230925,185400,1114747920,14790,14790,14790,14790,0
20230925,185300,1114747920,14790,14790,14790,14790,0
20230925,185200,1114747920,14790,14790,14790,14790,0
20230925,185100,1114747920,14790,14790,14790,14790,0
20230925,185000,1114747920,14790,14790,14790,14790,0
20230925,184900,1114747920,14790,14790,14790,14790,0
20230925,184800,1114747920,14790,14790,14790,14790,0
20230925,184700,1114747920,14790,14790,14790,14790,0
20230925,184600,1114747920,14790,14790,14790,14790,0
20230925,184500,1114747920,14790,14790,14790,14790,0
20230925,184400,1114747920,14790,14790,14790,14790,0
20230925,184300,1114747920,14790,14790,14790,14790,0
20230925,184200,1114747920,14790,14790,14790,14790,541
20230925,184100,1114747920,14790,14790,14790,14790,0
20230925,184000,1114747920,14790,14790,14790,14790,0
20230925,183900,1114747920,14790,14790,14790,14790,0
20230925,183800,1114747920,14790,14790,14790,14790,0
20230925,183700,1114747920,14790,14790,14790,14790,0
20230925,183600,1114747920,14790,14790,14790,14790,0
20230925,183500,1114747920,14790,14790,14790,14790,0
20230925,183400,1114747920,14790,14790,14790,14790,0
20230925,183300,1114747920,14790,14790,14790,14790,0
20230925,183200,1114747920,14790,14790,14790,14790,0
20230925,183100,1114747920,14790,14790,14790,14790,0
20230925,183000,1114747920,14790,14790,14790,14790,0
20230925,182900,1114747920,14790,14790,14790,14790,0
20230925,182800,1114747920,14790,14790,14790,14790,0
20230925,182700,1114747920,14790,14790,14790,14790,0
20230925,182600,1114747920,14790,14790,14790,14790,0
20230925,182500,1114747920,14790,14790,14790,14790,0
20230925,182400,1114747920,14790,14790,14790,14790,0
20230925,182300,1114747920,14790,14790,14790,14790,0
20230925,182200,1114747920,14790,14790,14790,14790,0
20230925,182100,1114747920,14790,14790,14790,14790,0
20230925,182000,1114747920,14790,14790,14790,14790,0
20230925,181900,1114747920,14790,14790,14790,14790,0
20230925,181800,1114747920,14790,14790,14790,14790,0
20230925,181700,1114747920,14790,14790,14790,14790,0
20230925,181600,1114747920,14790,14790,14790,14790,0
20230925,181500,1114747920,14790,14790,14790,14790,0
20230925,181400,1114747920,14790,14790,14790,14790,0
20230925,181300,1114747920,14790,14790,14790,14790,0
20230925,181200,1114747920,14790,14790,14790,14790,541
20230925,181100,1114747920,14790,14790,14790,14790,0
20230925,181000,1114747920,14790,14790,14790,14790,0
20230925,180900,1114747920,14790,14790,14790,14790,0
20230925,180800,1114747920,14790,14790,14790,14790,0
20230925,180700,1114747920,14790,14790,14790,14790,0
20230925,180600,1114747920,14790,14790,14790,14790,0
20230925,180500,1114747920,14790,14790,14790,14790,0
20230925,180400,1114747920,14790,14790,14790,14790,0
20230925,180300,1114747920,14790,14790,14790,14790,0
20230925,180200,1114747920,14790,14790,14790,14790,0
20230925,180100,1114747920,14790,14790,14790,14790,0
20230925,180000,1114747920,14790,14790,14790,14790,0
20230925,175900,1114747920,14790,14790,14790,14790,0
20230925,175800,1114747920,14790,14790,14790,14790,0
20230925,175700,1114747920,14790,14790,14790,14790,0
20230925,175600,1114747920,14790,14790,14790,14790,0
20230925,175500,1114747920,14790,14790,14790,14790,0
20230925,175400,1114747920,14790,14790,14790,14790,0
20230925,175300,1114747920,14790,14790,14790,14790,0
20230925,175200,1114747920,14790,14790,14790,14790,0
20230925,175100,1114747920,14790,14790,14790,14790,0
20230925,175000,1114747920,14790,14790,14790,14790,0
20230925,174900,1114747920,14790,14790,14790,14790,0
20230925,174800,1114747920,14790,14790,14790,14790,0
20230925,174700,1114747920,14790,14790,14790,14790,0
20230925,174600,1114747920,14790,14790,14790,14790,0
20230925,174500,1114747920,14790,14790,14790,14790,0
20230925,174400,1114747920,14790,14790,14790,14790,0
20230925,174300,1114747920,14790,14790,14790,14790,0
20230925,174200,1114747920,14790,14790,14790,14790,541
20230925,174100,1114747920,14790,14790,14790,14790,0
20230925,174000,1114747920,14790,14790,14790,14790,0
20230925,173900,1114747920,14790,14790,14790,14790,0
20230925,173800,1114747920,14790,14790,14790,14790,0
20230925,173700,1114747920,14790,14790,14790,14790,0
20230925,173600,1114747920,14790,14790,14790,14790,0
20230925,173500,1114747920,14790,14790,14790,14790,0
20230925,173400,1114747920,14790,14790,14790,14790,0
20230925,173300,1114747920,14790,14790,14790,14790,0
20230925,173200,1114747920,14790,14790,14790,14790,0
20230925,173100,1114747920,14790,14790,14790,14790,0
20230925,173000,1114747920,14790,14790,14790,14790,0
20230925,172900,1114747920,14790,14790,14790,14790,0
20230925,172800,1114747920,14790,14790,14790,14790,0
20230925,172700,1114747920,14790,14790,14790,14790,0
20230925,172600,1114747920,14790,14790,14790,14790,0
20230925,172500,1114747920,14790,14790,14790,14790,0
20230925,172400,1114747920,14790,14790,14790,14790,0
20230925,172300,1114747920,14790,14790,14790,14790,0
20230925,172200,1114747920,14790,14790,14790,14790,0
20230925,172100,1114747920,14790,14790,14790,14790,0
20230925,172000,1114747920,14790,14790,14790,14790,0
20230925,171900,1114747920,14790,14790,14790,14790,0
20230925,171800,1114747920,14790,14790,14790,14790,0
20230925,171700,1114747920,14790,14790,14790,14790,0
20230925,171600,1114747920,14790,14790,14790,14790,0
20230925,171500,1114747920,14790,14790,14790,14790,0
20230925,171400,1114747920,14790,14790,14790,14790,0
20230925,171300,1114747920,14790,14790,14790,14790,0
20230925,171200,1114747920,14790,14790,14790,14790,541
20230925,171100,1114747920,14790,14790,14790,14790,0
20230925,171000,1114747920,14790,14790,14790,14790,0
20230925,170900,1114747920,14790,14790,14790,14790,0
20230925,170800,1114747920,14790,14790,14790,14790,0
20230925,170700,1114747920,14790,14790,14790,14790,0
20230925,170600,1114747920,14790,14790,14790,14790,0
20230925,170500,1114747920,14790,14790,14790,14790,0
20230925,170400,1114747920,14790,14790,14790,14790,0
20230925,170300,1114747920,14790,14790,14790,14790,0
20230925,170200,1114747920,14790,14790,14790,14790,0
20230925,170100,1114747920,14790,14790,14790,14790,0
20230925,170000,1114747920,14790,14790,14790,14790,0
20230925,165900,1114747920,14790,14790,14790,14790,0
20230925,165800,1114747920,14790,14790,14790,14790,0
20230925,165700,1114747920,14790,14790,14790,14790,0
20230925,165600,1114747920,14790,14790,14790,14790,0
20230925,165500,1114747920,14790,14790,14790,14790,0
20230925,165400,1114747920,14790,14790,14790,14790,0
20230925,165300,1114747920,14790,14790,14790,14790,0
20230925,165200,1114747920,14790,14790,14790,14790,0
20230925,165100,1114747920,14790,14790,14790,14790,0
20230925,165000,1114747920,14790,14790,14790,14790,0
20230925,164900,1114747920,14790,14790,14790,14790,0
20230925,164800,1114747920,14790,14790,14790,14790,0
20230925,164700,1114747920,14790,14790,14790,14790,0
20230925,164600,1114747920,14790,14790,14790,14790,0
20230925,164500,1114747920,14790,14790,14790,14790,0
20230925,164400,1114747920,14790,14790,14790,14790,0
20230925,164300,1114747920,14790,14790,14790,14790,0
20230925,164200,1114747920,14790,14790,14790,14790,541
20230925,164100,1114747920,14790,14790,14790,14790,0
20230925,164000,1114747920,14790,14790,14790,14790,0
20230925,163900,1114747920,14790,14790,14790,14790,0
20230925,163800,1114747920,14790,14790,14790,14790,0
20230925,163700,1114747920,14790,14790,14790,14790,0
20230925,163600,1114747920,14790,14790,14790,14790,0
20230925,163500,1114747920,14790,14790,14790,14790,0
20230925,163400,1114747920,14790,14790,14790,14790,0
20230925,163300,1114747920,14790,14790,14790,14790,0
20230925,163200,1114747920,14790,14790,14790,14790,0
20230925,163100,1114747920,14790,14790,14790,14790,0
20230925,163000,1114747920,14790,14790,14790,14790,0
20230925,162900,1114747920,14790,14790,14790,14790,0
20230925,162800,1114747920,14790,14790,14790,14790,0
20230925,162700,1114747920,14790,14790,14790,14790,0
20230925,162600,1114747920,14790,14790,14790,14790,0
20230925,162500,1114747920,14790,14790,14790,14790,0
20230925,162400,1114747920,14790,14790,14790,14790,0
20230925,162300,1114747920,14790,14790,14790,14790,0
20230925,162200,1114747920,14790,14790,14790,14790,0
20230925,162100,1114747920,14790,14790,14790,14790,0
20230925,162000,1114747920,14790,14790,14790,14790,0
20230925,161900,1114747920,14790,14790,14790,14790,0
20230925,161800,1114747920,14790,14790,14790,14790,0
20230925,161700,1114747920,14790,14790,14790,14790,0
20230925,161600,1114747920,14790,14790,14790,14790,0
20230925,161500,1114747920,14790,14790,14790,14790,0
20230925,161400,1114747920,14790,14790,14790,14790,0
20230925,161300,1114747920,14790,14790,14790,14790,0
20230925,161200,1114747920,14790,14790,14790,14790,541
20230925,161100,1114747920,14790,14790,14790,14790,0
20230925,161000,1114747920,14790,14790,14790,14790,0
20230925,160900,1114747920,14790,14790,14790,14790,0
20230925,160800,1114747920,14790,14790,14790,14790,0
20230925,160700,1114747920,14790,14790,14790,14790,0
20230925,160600,1114747920,14790,14790,14790,14790,0
20230925,160500,1114747920,14790,14790,14790,14790,0
20230925,160400,1114747920,14790,14790,14790,14790,0
20230925,160300,1114747920,14790,14790,14790,14790,0
20230925,160200,1114747920,14790,14790,14790,14790,0
20230925,160100,1114747920,14790,14790,14790,14790,0
20230925,160000,1114747920,14790,14790,14790,14790,0
20230925,155900,1114747920,14790,14790,14790,14790,0
20230925,155800,1114747920,14790,14790,14790,14790,0
20230925,155700,1114747920,14790,14790,14790,14790,0
20230925,155600,1114747920,14790,14790,14790,14790,0
20230925,155500,1114747920,14790,14790,14790,14790,0
20230925,155400,1114747920,14790,14790,14790,14790,0
20230925,155300,1114747920,14790,14790,14790,14790,0
20230925,155200,1114747920,14790,14790,14790,14790,0
20230925,155100,1114747920,14790,14790,14790,14790,0
20230925,155000,1114747920,14790,14790,14790,14790,0
20230925,154900,1114747920,14790,14790,14790,14790,0
20230925,154800,1114747920,14790,14790,14790,14790,0
20230925,154700,1114747920,14790,14790,14790,14790,0
20230925,154600,1114747920,14790,14790,14790,14790,0
20230925,154500,1114747920,14790,14790,14790,14790,0
20230925,154400,1114747920,14790,14790,14790,14790,0
20230925,154300,1114747920,14790,14790,14790,14790,0
20230925,154200,1114747920,14790,14790,14790,14790,541
20230925,154100,1114747920,14790,14790,14790,14790,0
20230925,154000,1114747920,14790,14790,14790,14790,0
20230925,153900,1114747920,14790,14790,14790,14790,0
20230925,153800,1114747920,14790,14790,14790,14790,0
20230925,153700,1114747920,14790,14790,14790,14790,0
20230925,153600,1114747920,14790,14790,14790,14790,0
20230925,153500,1114747920,14790,14790,14790,14790,0
20230925,153400,1114747920,14790,14790,14790,14790,0
20230925,153300,1114747920,14790,14790,14790,14790,0
20230925,153200,1114747920,14790,14790,14790,14790,0
20230925,153100,1114747920,14790,14790,14790,14790,0
20230925,153000,1114747920,14790,14790,14790,14790,541
20230925,152900,1106746530,14760,14760,14760,14760,0
20230925,152800,1106746530,14760,14760,14760,14760,0
20230925,152700,1106746530,14760,14760,14760,14760,0
20230925,152600,1106746530,14760,14760,14760,14760,0
20230925,152500,1106746530,14760,14760,14760,14760,0
20230925,152400,1106746530,14760,14760,14760,14760,0
20230925,152300,1106746530,14760,14760,14760,14760,0
20230925,152200,1106746530,14760,14760,14760,14760,0
20230925,152100,1106746530,14760,14760,14760,14760,0
20230925,152000,1106746530,14760,14760,14760,14760,0
20230925,151900,1106746530,14760,14700,14760,14700,1125
20230925,151800,1090189730,14710,14710,14710,14710,43
20230925,151700,1089557200,14590,14690,14710,14590,1117
20230925,151600,1073224090,14690,14700,14710,14690,318
20230925,151500,1068550400,14700,14690,14700,14690,909
20230925,151400,1055195970,14690,14690,14690,14690,20
20230925,151300,1054902170,14690,14690,14690,14690,28
20230925,151200,1054490850,14690,14680,14690,14680,173
20230925,151100,1051950940,14680,14690,14690,14680,202
20230925,151000,1048984600,14610,14690,14690,14610,310
20230925,150900,1044452880,14690,14680,14690,14620,708
20230925,150800,1034080800,14690,14700,14700,14690,29
20230925,150700,1033654520,14690,14700,14700,14690,80
20230925,150600,1032478530,14700,14700,14700,14700,0
20230925,150500,1032478530,14700,14690,14700,14690,98
20230925,150400,1031037940,14700,14710,14720,14700,596
20230925,150300,1022275250,14710,14750,14750,14710,31
20230925,150200,1021818160,14750,14750,14750,14750,0
20230925,150100,1021818160,14750,14750,14750,14710,81
20230925,150000,1020625150,14760,14760,14760,14760,27
20230925,145900,1020226630,14760,14760,14760,14760,1
20230925,145800,1020211870,14770,14720,14770,14710,134
20230925,145700,1018238110,14770,14770,14770,14720,128
20230925,145600,1016349160,14770,14770,14770,14770,27
20230925,145500,1015950370,14760,14760,14760,14760,7
20230925,145400,1015847050,14780,14770,14780,14770,32
20230925,145300,1015374140,14780,14780,14780,14780,26
20230925,145200,1014989860,14760,14780,14780,14760,135
20230925,145100,1012996560,14780,14810,14810,14780,163
20230925,145000,1010585690,14800,14820,14820,14800,28
20230925,144900,1010170750,14830,14830,14830,14830,27
20230925,144800,1009770340,14770,14830,14830,14770,88
20230925,144700,1008468160,14840,14840,14840,14840,0
20230925,144600,1008468160,14840,14840,14840,14840,27
20230925,144500,1008067480,14840,14840,14840,14840,27
20230925,144400,1007666800,14840,14840,14840,14840,26
20230925,144300,1007280960,14790,14790,14790,14790,0
20230925,144200,1007280960,14790,14850,14850,14790,149
20230925,144100,1005075630,14860,14820,14860,14810,167
20230925,144000,1002600790,14830,14830,14870,14830,150
20230925,143900,1000376250,14880,14850,14880,14850,27
20230925,143800,999974520,14860,14860,14860,14860,28
20230925,143700,999558440,14820,14850,14850,14820,28
20230925,143600,999142670,14880,14860,14880,14860,4
20230925,143500,999083210,14870,14860,14870,14860,28
20230925,143400,998666870,14870,14860,14870,14860,28
20230925,143300,998250780,14880,14880,14880,14880,27
20230925,143200,997849020,14870,14870,14870,14870,111
20230925,143100,996198450,14870,14880,14880,14870,27
20230925,143000,995796950,14860,14860,14860,14860,27
20230925,142900,995395730,14870,14870,14870,14870,27
20230925,142800,994994240,14890,14890,14890,14890,0
20230925,142700,994994240,14890,14900,14900,14890,46
20230925,142600,994309100,14900,14900,14900,14900,41
20230925,142500,993698200,14880,14880,14880,14880,27
20230925,142400,993296440,14890,14890,14890,14890,5
20230925,142300,993221990,14890,14890,14890,14890,27
20230925,142200,992819960,14790,14890,14900,14780,5614
20230925,142100,909784700,14890,14820,14890,14820,601
20230925,142000,900877810,14890,14830,14890,14830,527
20230925,141900,893060780,14890,14850,14890,14830,78
20230925,141800,891901420,14850,14850,14850,14850,18
20230925,141700,891634120,14850,14830,14850,14830,871
20230925,141600,878699790,14850,14850,14850,14830,526
20230925,141500,870892800,14850,14860,14890,14850,43
20230925,141400,870253140,14900,14900,14900,14850,77
20230925,141300,869108340,14850,14850,14850,14850,363
20230925,141200,863717790,14900,14850,14900,14850,127
20230925,141100,861830490,14920,14920,14920,14920,27
20230925,141000,861427650,14920,14900,14920,14830,228
20230925,140900,858044360,14900,14900,14900,14900,0
20230925,140800,858044360,14900,14900,14900,14890,29
20230925,140700,857612270,14830,14860,14900,14830,872
20230925,140600,844676760,14840,14860,14860,14840,27
20230925,140500,844275560,14860,14830,14860,14830,128
20230925,140400,842374140,14840,14830,14840,14820,457
20230925,140300,835596560,14840,14840,14840,14840,127
20230925,140200,833711880,14820,14850,14850,14820,424
20230925,140100,827420150,14850,14890,14900,14830,2318
20230925,140000,792887710,14890,14890,14890,14890,27
20230925,135900,792485680,14890,14890,14890,14890,27
20230925,135800,792083650,14900,14900,14900,14900,0
20230925,135700,792083650,14900,14900,14900,14900,26
20230925,135600,791696250,14890,14890,14890,14890,27
20230925,135500,791294220,14890,14850,14890,14850,28
20230925,135400,790877340,14880,14880,14880,14880,0
20230925,135300,790877340,14880,14880,14880,14880,27
20230925,135200,790475580,14880,14880,14880,14880,26
20230925,135100,790088700,14850,14880,14880,14850,28
20230925,135000,789672090,14880,14880,14880,14880,300
20230925,134900,785208090,14880,14880,14880,14880,27
20230925,134800,784806330,14880,14880,14880,14880,26
20230925,134700,784419450,14890,14890,14890,14890,27
20230925,134600,784017420,14870,14880,14890,14870,12
20230925,134500,783838850,14890,14890,14890,14890,27
20230925,134400,783436820,14880,14880,14880,14880,26
20230925,134300,783049940,14880,14880,14880,14880,0
20230925,134200,783049940,14880,14820,14880,14820,37
20230925,134100,782499980,14890,14890,14890,14890,54
20230925,134000,781695920,14830,14890,14900,14830,382
20230925,133900,776018640,14890,14890,14890,14890,2
20230925,133800,775988860,14890,14890,14890,14890,27
20230925,133700,775586830,14890,14890,14890,14890,32
20230925,133600,775110350,14900,14890,14900,14890,249
20230925,133500,771400510,14890,14890,14890,14890,16
20230925,133400,771162270,14850,14790,14850,14790,711
20230925,133300,760633290,14790,14790,14790,14790,27
20230925,133200,760233960,14790,14790,14790,14790,37
20230925,133100,759686730,14780,14780,14780,14780,0
20230925,133000,759686730,14780,14780,14780,14780,29
20230925,132900,759258110,14780,14780,14780,14780,27
20230925,132800,758859050,14790,14790,14790,14790,32
20230925,132700,758385770,14790,14790,14790,14790,0
20230925,132600,758385770,14790,14790,14790,14790,27
20230925,132500,757986440,14770,14780,14780,14770,28
20230925,132400,757572610,14770,14770,14770,14770,3
20230925,132300,757528300,14770,14770,14770,14770,5
20230925,132200,757454450,14770,14770,14770,14770,26
20230925,132100,757070430,14750,14770,14770,14750,81
20230925,132000,755874830,14760,14770,14770,14760,29
20230925,131900,755446530,14770,14770,14770,14770,27
20230925,131800,755047740,14760,14760,14760,14750,11
20230925,131700,754885390,14760,14770,14770,14760,28
20230925,131600,754471840,14760,14770,14770,14760,11
20230925,131500,754309470,14760,14760,14760,14760,12
20230925,131400,754132350,14760,14760,14760,14760,32
20230925,131300,753660030,14750,14760,14760,14750,123
20230925,131200,751845090,14760,14780,14780,14760,9
20230925,131100,751712110,14780,14710,14780,14710,239
20230925,131000,748191350,14710,14710,14710,14710,76
20230925,130900,747073390,14710,14710,14710,14710,27
20230925,130800,746676220,14710,14710,14710,14710,1
20230925,130700,746661510,14710,14710,14710,14710,27
20230925,130600,746264340,14710,14710,14710,14710,26
20230925,130500,745881880,14710,14710,14710,14710,0
20230925,130400,745881880,14710,14710,14710,14710,27
20230925,130300,745484710,14710,14710,14710,14710,27
20230925,130200,745087540,14690,14690,14690,14690,170
20230925,130100,742590240,14710,14680,14710,14680,311
20230925,130000,738019890,14690,14690,14690,14690,0
20230925,125900,738019890,14690,14680,14690,14680,5
20230925,125800,737946480,14640,14650,14690,14640,380
20230925,125700,732382340,14700,14700,14700,14700,0
20230925,125600,732382340,14700,14700,14700,14700,0
20230925,125500,732382340,14700,14690,14700,14650,26
20230925,125400,732001350,14690,14690,14690,14690,0
20230925,125300,732001350,14690,14690,14690,14690,1
20230925,125200,731986660,14680,14680,14680,14680,0
20230925,125100,731986660,14680,14660,14680,14660,211
20230925,125000,728891420,14650,14660,14660,14650,150
20230925,124900,726693420,14680,14680,14680,14680,0
20230925,124800,726693420,14680,14680,14680,14680,0
20230925,124700,726693420,14680,14670,14680,14670,8
20230925,124600,726576050,14690,14690,14690,14690,0
20230925,124500,726576050,14690,14690,14690,14690,0
20230925,124400,726576050,14690,14690,14690,14690,0
20230925,124300,726576050,14690,14690,14690,14690,0
20230925,124200,726576050,14690,14690,14690,14690,1
20230925,124100,726561360,14650,14670,14670,14650,287
20230925,124000,722356570,14680,14680,14680,14680,20
20230925,123900,722062970,14670,14670,14670,14670,0
20230925,123800,722062970,14670,14670,14670,14670,0
20230925,123700,722062970,14670,14670,14670,14670,81
20230925,123600,720874700,14660,14660,14660,14660,0
20230925,123500,720874700,14660,14640,14670,14640,277
20230925,123400,716813350,14660,14660,14660,14660,123
20230925,123300,715010170,14630,14630,14630,14630,0
20230925,123200,715010170,14630,14630,14630,14630,112
20230925,123100,713371610,14650,14690,14690,14550,2747
20230925,123000,673236060,14670,14680,14680,14670,285
20230925,122900,669052770,14720,14720,14720,14720,0
20230925,122800,669052770,14720,14720,14720,14720,0
20230925,122700,669052770,14720,14720,14720,14720,0
20230925,122600,669052770,14720,14720,14720,14720,0
20230925,122500,669052770,14720,14720,14720,14720,2
20230925,122400,669023330,14730,14730,14730,14730,0
20230925,122300,669023330,14730,14730,14730,14730,11
20230925,122200,668861300,14680,14730,14730,14680,501
20230925,122100,661506470,14730,14730,14730,14730,0
20230925,122000,661506470,14730,14730,14730,14730,0
20230925,121900,661506470,14730,14680,14730,14680,39
20230925,121800,660933900,14680,14700,14700,14680,87
20230925,121700,659656710,14700,14730,14730,14700,12
20230925,121600,659480250,14740,14700,14740,14700,130
20230925,121500,657569160,14710,14710,14710,14710,0
20230925,121400,657569160,14710,14710,14710,14710,0
20230925,121300,657569160,14710,14710,14710,14710,53
20230925,121200,656789530,14710,14710,14710,14710,0
20230925,121100,656789530,14710,14710,14710,14710,2
20230925,121000,656760110,14700,14700,14700,14700,0
20230925,120900,656760110,14700,14700,14700,14700,21
20230925,120800,656451410,14700,14700,14700,14700,0
20230925,120700,656451410,14700,14700,14700,14700,0
20230925,120600,656451410,14700,14700,14700,14700,0
20230925,120500,656451410,14700,14700,14700,14700,0
20230925,120400,656451410,14700,14700,14700,14700,1
20230925,120300,656436710,14750,14750,14750,14750,47
20230925,120200,655743460,14750,14750,14750,14750,0
20230925,120100,655743460,14750,14750,14750,14750,2
20230925,120000,655713960,14730,14730,14730,14730,10
20230925,115900,655566660,14690,14690,14690,14690,0
20230925,115800,655566660,14690,14690,14690,14690,391
20230925,115700,649822870,14740,14740,14740,14740,2
20230925,115600,649793390,14630,14770,14770,14630,682
20230925,115500,639738460,14830,14770,14830,14770,3
20230925,115400,639694030,14830,14830,14830,14830,0
20230925,115300,639694030,14830,14830,14830,14830,12
20230925,115200,639516070,14770,14770,14770,14770,0
20230925,115100,639516070,14770,14770,14770,14770,4
20230925,115000,639456990,14830,14830,14830,14830,0
20230925,114900,639456990,14830,14830,14830,14830,0
20230925,114800,639456990,14830,14830,14830,14830,0
20230925,114700,639456990,14830,14830,14830,14830,3
20230925,114600,639412500,14830,14830,14830,14830,0
20230925,114500,639412500,14830,14810,14830,14810,3
20230925,114400,639368040,14830,14830,14830,14830,0
20230925,114300,639368040,14830,14830,14830,14830,0
20230925,114200,639368040,14830,14830,14830,14830,0
20230925,114100,639368040,14830,14830,14830,14830,0
20230925,114000,639368040,14830,14830,14830,14830,0
20230925,113900,639368040,14830,14830,14830,14830,0
20230925,113800,639368040,14830,14800,14830,14800,12
20230925,113700,639190380,14750,14750,14750,14750,0
20230925,113600,639190380,14750,14750,14750,14750,237
20230925,113500,635694630,14750,14750,14750,14750,0
20230925,113400,635694630,14750,14750,14750,14750,2
20230925,113300,635665130,14740,14740,14740,14700,80
20230925,113200,634488330,14750,14750,14750,14750,1
20230925,113100,634473580,14750,14580,14820,14570,12076
20230925,113000,458056530,14580,14580,14580,14580,0
20230925,112900,458056530,14580,14590,14590,14580,580
20230925,112800,449597080,14640,14640,14640,14640,0
20230925,112700,449597080,14640,14640,14640,14640,53
20230925,112600,448821160,14640,14640,14640,14640,0
20230925,112500,448821160,14640,14640,14640,14640,0
20230925,112400,448821160,14640,14640,14640,14640,0
20230925,112300,448821160,14640,14640,14640,14640,0
20230925,112200,448821160,14640,14640,14640,14640,0
20230925,112100,448821160,14640,14640,14640,14640,0
20230925,112000,448821160,14640,14640,14640,14640,0
20230925,111900,448821160,14640,14640,14640,14640,100
20230925,111800,447357160,14580,14580,14580,14580,0
20230925,111700,447357160,14580,14580,14580,14580,0
20230925,111600,447357160,14580,14580,14580,14580,81
20230925,111500,446176180,14570,14570,14570,14570,0
20230925,111400,446176180,14570,14570,14570,14570,0
20230925,111300,446176180,14570,14570,14570,14570,3
20230925,111200,446132470,14560,14580,14580,14560,771
20230925,111100,434898690,14580,14600,14600,14580,1030
20230925,111000,419873690,14600,14600,14600,14600,80
20230925,110900,418705690,14600,14600,14600,14600,100
20230925,110800,417245690,14600,14600,14600,14600,44
20230925,110700,416603290,14600,14670,14670,14600,35
20230925,110600,416089910,14590,14590,14590,14590,0
20230925,110500,416089910,14590,14590,14590,14590,1
20230925,110400,416075320,14590,14590,14590,14590,0
20230925,110300,416075320,14590,14620,14620,14570,1334
20230925,110200,396609770,14630,14630,14630,14630,290
20230925,110100,392367070,14700,14700,14700,14700,200
20230925,110000,389427070,14620,14680,14680,14620,645
20230925,105900,379993860,14610,14610,14610,14610,0
20230925,105800,379993860,14610,14610,14610,14610,0
20230925,105700,379993860,14610,14600,14610,14600,26
20230925,105600,379614200,14600,14600,14600,14600,43
20230925,105500,378986400,14600,14600,14600,14600,1500
20230925,105400,357086400,14680,14680,14680,14680,0
20230925,105300,357086400,14680,14600,14680,14600,10
20230925,105200,356940240,14600,14600,14600,14600,0
20230925,105100,356940240,14600,14620,14620,14600,1431
20230925,105000,336041670,14630,14630,14630,14630,138
20230925,104900,334022730,14640,14730,14730,14640,93
20230925,104800,332660310,14690,14680,14730,14640,146
20230925,104700,330520540,14680,14680,14680,14680,3
20230925,104600,330476500,14720,14720,14720,14720,144
20230925,104500,328356820,14710,14710,14710,14710,2
20230925,104400,328327400,14720,14720,14720,14720,0
20230925,104300,328327400,14720,14720,14720,14720,0
20230925,104200,328327400,14720,14720,14720,14720,0
20230925,104100,328327400,14720,14720,14720,14720,26
20230925,104000,327944680,14720,14720,14720,14720,10
20230925,103900,327797480,14720,14680,14720,14680,25
20230925,103800,327430440,14720,14720,14720,14720,2
20230925,103700,327401000,14680,14680,14680,14680,0
20230925,103600,327401000,14680,14680,14680,14680,195
20230925,103500,324538400,14680,14680,14680,14680,0
20230925,103400,324538400,14680,14680,14680,14680,0
20230925,103300,324538400,14680,14680,14680,14680,0
20230925,103200,324538400,14680,14700,14700,14660,463
20230925,103100,317746270,14710,14710,14710,14710,169
20230925,103000,315260280,14710,14690,14710,14690,105
20230925,102900,313715830,14690,14680,14690,14680,16
20230925,102800,313480900,14680,14650,14680,14620,1710
20230925,102700,288469080,14680,14680,14680,14680,7
20230925,102600,288366320,14680,14680,14680,14650,99
20230925,102500,286915640,14680,14700,14700,14680,43
20230925,102400,286284360,14700,14700,14700,14700,5
20230925,102300,286210860,14710,14690,14710,14680,102
20230925,102200,284713420,14710,14700,14710,14690,334
20230925,102100,279804050,14710,14680,14760,14680,366
20230925,102000,274422290,14680,14680,14680,14680,63
20230925,101900,273497450,14680,14680,14680,14680,2
20230925,101800,273468090,14660,14650,14680,14650,492
20230925,101700,266252540,14650,14650,14650,14640,104
20230925,101600,264729760,14670,14660,14670,14650,593
20230925,101500,256038450,14660,14780,14780,14660,549
20230925,101400,247984900,14710,14710,14710,14690,577
20230925,101300,239504940,14710,14750,14750,14710,424
20230925,101200,233260550,14740,14810,14810,14740,286
20230925,101100,229042490,14810,14810,14810,14810,16
20230925,101000,228805530,14810,14820,14820,14750,17
20230925,100900,228554330,14750,14750,14750,14740,164
20230925,100800,226135630,14740,14770,14770,14740,74
20230925,100700,225044630,14770,14780,14780,14770,3
20230925,100600,225000300,14770,14740,14770,14740,49
20230925,100500,224277920,14740,14780,14780,14740,16
20230925,100400,224041960,14780,14780,14780,14740,7
20230925,100300,223938540,14780,14820,14820,14780,8
20230925,100200,223820180,14740,14830,14830,14740,232
20230925,100100,220399870,14830,14830,14830,14830,3
20230925,100000,220355380,14830,14740,14830,14740,9
20230925,095900,220222010,14740,14760,14840,14740,635
20230925,095800,210858190,14760,14840,14840,14760,12
20230925,095700,210680430,14760,14870,14870,14760,1381
20230925,095600,190231690,14870,14840,14870,14840,131
20230925,095500,188287470,14840,14880,14880,14840,76
20230925,095400,187159370,14880,14880,14880,14880,10
20230925,095300,187010570,14880,14880,14880,14880,12
20230925,095200,186832010,14880,14890,14890,14880,18
20230925,095100,186564090,14890,14890,14890,14890,8
20230925,095000,186444970,14890,14890,14890,14890,9
20230925,094900,186310960,14900,14900,14900,14900,17
20230925,094800,186057660,14900,14910,14910,14900,26
20230925,094700,185670020,14910,14920,14920,14910,7
20230925,094600,185565620,14880,14930,14930,14830,261
20230925,094500,181684960,14930,14930,14930,14880,156
20230925,094400,179356830,14930,14940,14940,14930,5
20230925,094300,179282140,14940,14940,14940,14940,4
20230925,094200,179222380,14940,14940,14940,14940,6
20230925,094100,179132740,14950,14950,14950,14950,70
20230925,094000,178086240,14950,14970,14970,14880,61
20230925,093900,177176870,14900,14970,14970,14900,123
20230925,093800,175344030,14980,14980,14980,14980,7
20230925,093700,175239170,14980,14980,14980,14980,3
20230925,093600,175194230,14960,14960,14960,14890,302
20230925,093500,170683170,14960,14960,14960,14960,8
20230925,093400,170563490,14960,14960,14960,14960,3
20230925,093300,170518610,14960,14950,14960,14950,11
20230925,093200,170354110,14960,14960,14960,14960,6
20230925,093100,170264350,14960,14900,14960,14890,530
20230925,093000,162371900,14900,14910,14910,14900,442
20230925,092900,155784890,14910,14970,14980,14910,625
20230925,092800,146451380,14980,14990,14990,14970,21
20230925,092700,146136840,14990,14990,14990,14990,3
20230925,092600,146091870,14990,14950,14990,14950,51
20230925,092500,145328580,15000,15000,15000,14990,1289
20230925,092400,126003620,15030,15000,15030,15000,466
20230925,092300,119013590,15000,14990,15000,14990,141
20230925,092200,116899990,14990,14980,15000,14980,743
20230925,092100,105761160,14980,14980,14980,14980,14
20230925,092000,105551440,15000,15000,15000,15000,0
20230925,091900,105551440,15000,14980,15000,14900,824
20230925,091800,93209370,14920,14920,14920,14920,3
20230925,091700,93164610,14990,14990,14990,14990,0
20230925,091600,93164610,14990,14900,14990,14900,158
20230925,091500,90809770,14900,14900,14900,14830,17
20230925,091400,90557170,14920,14980,14990,14920,131
20230925,091300,88599950,15000,15010,15030,15000,101
20230925,091200,87083030,15010,15030,15030,15010,14
20230925,091100,86872630,15030,15030,15030,15030,0
20230925,091000,86872630,15030,15040,15040,15030,129
20230925,090900,84933270,15060,15030,15100,15030,123
20230925,090800,83079150,15110,15100,15130,15090,511
20230925,090700,75367330,15130,15010,15130,15010,778
20230925,090600,63641250,15010,15000,15010,15000,411
20230925,090500,57476230,15000,15000,15000,15000,40
20230925,090400,56876230,15000,14990,15000,14960,506
20230925,090300,49293480,14990,14910,14990,14910,928
20230925,090200,35438310,14960,14910,14970,14910,759
20230925,090100,24119680,14910,14880,14910,14880,161
20230925,090000,21723970,14750,14740,14790,14740,1473
Reference in New Issue Copy Permalink