ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/087260/min/candle-20230908.csv

644 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
20230908,194100,1087471110,2820,2820,2820,2820,25585
20230908,194000,1087471110,2820,2820,2820,2820,0
20230908,193900,1087471110,2820,2820,2820,2820,0
20230908,193800,1087471110,2820,2820,2820,2820,0
20230908,193700,1087471110,2820,2820,2820,2820,0
20230908,193600,1087471110,2820,2820,2820,2820,0
20230908,193500,1087471110,2820,2820,2820,2820,0
20230908,193400,1087471110,2820,2820,2820,2820,0
20230908,193300,1087471110,2820,2820,2820,2820,0
20230908,193200,1087471110,2820,2820,2820,2820,0
20230908,193100,1087471110,2820,2820,2820,2820,0
20230908,193000,1087471110,2820,2820,2820,2820,0
20230908,192900,1087471110,2820,2820,2820,2820,0
20230908,192800,1087471110,2820,2820,2820,2820,0
20230908,192700,1087471110,2820,2820,2820,2820,0
20230908,192600,1087471110,2820,2820,2820,2820,0
20230908,192500,1087471110,2820,2820,2820,2820,0
20230908,192400,1087471110,2820,2820,2820,2820,0
20230908,192300,1087471110,2820,2820,2820,2820,0
20230908,192200,1087471110,2820,2820,2820,2820,0
20230908,192100,1087471110,2820,2820,2820,2820,0
20230908,192000,1087471110,2820,2820,2820,2820,0
20230908,191900,1087471110,2820,2820,2820,2820,0
20230908,191800,1087471110,2820,2820,2820,2820,0
20230908,191700,1087471110,2820,2820,2820,2820,0
20230908,191600,1087471110,2820,2820,2820,2820,0
20230908,191500,1087471110,2820,2820,2820,2820,0
20230908,191400,1087471110,2820,2820,2820,2820,0
20230908,191300,1087471110,2820,2820,2820,2820,0
20230908,191200,1087471110,2820,2820,2820,2820,0
20230908,191100,1087471110,2820,2820,2820,2820,25585
20230908,191000,1087471110,2820,2820,2820,2820,0
20230908,190900,1087471110,2820,2820,2820,2820,0
20230908,190800,1087471110,2820,2820,2820,2820,0
20230908,190700,1087471110,2820,2820,2820,2820,0
20230908,190600,1087471110,2820,2820,2820,2820,0
20230908,190500,1087471110,2820,2820,2820,2820,0
20230908,190400,1087471110,2820,2820,2820,2820,0
20230908,190300,1087471110,2820,2820,2820,2820,0
20230908,190200,1087471110,2820,2820,2820,2820,0
20230908,190100,1087471110,2820,2820,2820,2820,0
20230908,190000,1087471110,2820,2820,2820,2820,0
20230908,185900,1087471110,2820,2820,2820,2820,0
20230908,185800,1087471110,2820,2820,2820,2820,0
20230908,185700,1087471110,2820,2820,2820,2820,0
20230908,185600,1087471110,2820,2820,2820,2820,0
20230908,185500,1087471110,2820,2820,2820,2820,0
20230908,185400,1087471110,2820,2820,2820,2820,0
20230908,185300,1087471110,2820,2820,2820,2820,0
20230908,185200,1087471110,2820,2820,2820,2820,0
20230908,185100,1087471110,2820,2820,2820,2820,0
20230908,185000,1087471110,2820,2820,2820,2820,0
20230908,184900,1087471110,2820,2820,2820,2820,0
20230908,184800,1087471110,2820,2820,2820,2820,0
20230908,184700,1087471110,2820,2820,2820,2820,0
20230908,184600,1087471110,2820,2820,2820,2820,0
20230908,184500,1087471110,2820,2820,2820,2820,0
20230908,184400,1087471110,2820,2820,2820,2820,0
20230908,184300,1087471110,2820,2820,2820,2820,0
20230908,184200,1087471110,2820,2820,2820,2820,0
20230908,184100,1087471110,2820,2820,2820,2820,25585
20230908,184000,1087471110,2820,2820,2820,2820,0
20230908,183900,1087471110,2820,2820,2820,2820,0
20230908,183800,1087471110,2820,2820,2820,2820,0
20230908,183700,1087471110,2820,2820,2820,2820,0
20230908,183600,1087471110,2820,2820,2820,2820,0
20230908,183500,1087471110,2820,2820,2820,2820,0
20230908,183400,1087471110,2820,2820,2820,2820,0
20230908,183300,1087471110,2820,2820,2820,2820,0
20230908,183200,1087471110,2820,2820,2820,2820,0
20230908,183100,1087471110,2820,2820,2820,2820,0
20230908,183000,1087471110,2820,2820,2820,2820,0
20230908,182900,1087471110,2820,2820,2820,2820,0
20230908,182800,1087471110,2820,2820,2820,2820,0
20230908,182700,1087471110,2820,2820,2820,2820,0
20230908,182600,1087471110,2820,2820,2820,2820,0
20230908,182500,1087471110,2820,2820,2820,2820,0
20230908,182400,1087471110,2820,2820,2820,2820,0
20230908,182300,1087471110,2820,2820,2820,2820,0
20230908,182200,1087471110,2820,2820,2820,2820,0
20230908,182100,1087471110,2820,2820,2820,2820,0
20230908,182000,1087471110,2820,2820,2820,2820,0
20230908,181900,1087471110,2820,2820,2820,2820,0
20230908,181800,1087471110,2820,2820,2820,2820,0
20230908,181700,1087471110,2820,2820,2820,2820,0
20230908,181600,1087471110,2820,2820,2820,2820,0
20230908,181500,1087471110,2820,2820,2820,2820,0
20230908,181400,1087471110,2820,2820,2820,2820,0
20230908,181300,1087471110,2820,2820,2820,2820,0
20230908,181200,1087471110,2820,2820,2820,2820,0
20230908,181100,1087471110,2820,2820,2820,2820,25585
20230908,181000,1087471110,2820,2820,2820,2820,0
20230908,180900,1087471110,2820,2820,2820,2820,0
20230908,180800,1087471110,2820,2820,2820,2820,0
20230908,180700,1087471110,2820,2820,2820,2820,0
20230908,180600,1087471110,2820,2820,2820,2820,0
20230908,180500,1087471110,2820,2820,2820,2820,0
20230908,180400,1087471110,2820,2820,2820,2820,0
20230908,180300,1087471110,2820,2820,2820,2820,0
20230908,180200,1087471110,2820,2820,2820,2820,0
20230908,180100,1087471110,2820,2820,2820,2820,0
20230908,180000,1087471110,2820,2820,2820,2820,0
20230908,175900,1087471110,2820,2820,2820,2820,0
20230908,175800,1087471110,2820,2820,2820,2820,0
20230908,175700,1087471110,2820,2820,2820,2820,0
20230908,175600,1087471110,2820,2820,2820,2820,0
20230908,175500,1087471110,2820,2820,2820,2820,0
20230908,175400,1087471110,2820,2820,2820,2820,0
20230908,175300,1087471110,2820,2820,2820,2820,0
20230908,175200,1087471110,2820,2820,2820,2820,0
20230908,175100,1087471110,2820,2820,2820,2820,0
20230908,175000,1087471110,2820,2820,2820,2820,0
20230908,174900,1087471110,2820,2820,2820,2820,0
20230908,174800,1087471110,2820,2820,2820,2820,0
20230908,174700,1087471110,2820,2820,2820,2820,0
20230908,174600,1087471110,2820,2820,2820,2820,0
20230908,174500,1087471110,2820,2820,2820,2820,0
20230908,174400,1087471110,2820,2820,2820,2820,0
20230908,174300,1087471110,2820,2820,2820,2820,0
20230908,174200,1087471110,2820,2820,2820,2820,0
20230908,174100,1087471110,2820,2820,2820,2820,25585
20230908,174000,1087471110,2820,2820,2820,2820,0
20230908,173900,1087471110,2820,2820,2820,2820,0
20230908,173800,1087471110,2820,2820,2820,2820,0
20230908,173700,1087471110,2820,2820,2820,2820,0
20230908,173600,1087471110,2820,2820,2820,2820,0
20230908,173500,1087471110,2820,2820,2820,2820,0
20230908,173400,1087471110,2820,2820,2820,2820,0
20230908,173300,1087471110,2820,2820,2820,2820,0
20230908,173200,1087471110,2820,2820,2820,2820,0
20230908,173100,1087471110,2820,2820,2820,2820,0
20230908,173000,1087471110,2820,2820,2820,2820,0
20230908,172900,1087471110,2820,2820,2820,2820,0
20230908,172800,1087471110,2820,2820,2820,2820,0
20230908,172700,1087471110,2820,2820,2820,2820,0
20230908,172600,1087471110,2820,2820,2820,2820,0
20230908,172500,1087471110,2820,2820,2820,2820,0
20230908,172400,1087471110,2820,2820,2820,2820,0
20230908,172300,1087471110,2820,2820,2820,2820,0
20230908,172200,1087471110,2820,2820,2820,2820,0
20230908,172100,1087471110,2820,2820,2820,2820,0
20230908,172000,1087471110,2820,2820,2820,2820,0
20230908,171900,1087471110,2820,2820,2820,2820,0
20230908,171800,1087471110,2820,2820,2820,2820,0
20230908,171700,1087471110,2820,2820,2820,2820,0
20230908,171600,1087471110,2820,2820,2820,2820,0
20230908,171500,1087471110,2820,2820,2820,2820,0
20230908,171400,1087471110,2820,2820,2820,2820,0
20230908,171300,1087471110,2820,2820,2820,2820,0
20230908,171200,1087471110,2820,2820,2820,2820,0
20230908,171100,1087471110,2820,2820,2820,2820,25585
20230908,171000,1087471110,2820,2820,2820,2820,0
20230908,170900,1087471110,2820,2820,2820,2820,0
20230908,170800,1087471110,2820,2820,2820,2820,0
20230908,170700,1087471110,2820,2820,2820,2820,0
20230908,170600,1087471110,2820,2820,2820,2820,0
20230908,170500,1087471110,2820,2820,2820,2820,0
20230908,170400,1087471110,2820,2820,2820,2820,0
20230908,170300,1087471110,2820,2820,2820,2820,0
20230908,170200,1087471110,2820,2820,2820,2820,0
20230908,170100,1087471110,2820,2820,2820,2820,0
20230908,170000,1087471110,2820,2820,2820,2820,0
20230908,165900,1087471110,2820,2820,2820,2820,0
20230908,165800,1087471110,2820,2820,2820,2820,0
20230908,165700,1087471110,2820,2820,2820,2820,0
20230908,165600,1087471110,2820,2820,2820,2820,0
20230908,165500,1087471110,2820,2820,2820,2820,0
20230908,165400,1087471110,2820,2820,2820,2820,0
20230908,165300,1087471110,2820,2820,2820,2820,0
20230908,165200,1087471110,2820,2820,2820,2820,0
20230908,165100,1087471110,2820,2820,2820,2820,0
20230908,165000,1087471110,2820,2820,2820,2820,0
20230908,164900,1087471110,2820,2820,2820,2820,0
20230908,164800,1087471110,2820,2820,2820,2820,0
20230908,164700,1087471110,2820,2820,2820,2820,0
20230908,164600,1087471110,2820,2820,2820,2820,0
20230908,164500,1087471110,2820,2820,2820,2820,0
20230908,164400,1087471110,2820,2820,2820,2820,0
20230908,164300,1087471110,2820,2820,2820,2820,0
20230908,164200,1087471110,2820,2820,2820,2820,0
20230908,164100,1087471110,2820,2820,2820,2820,25585
20230908,164000,1087471110,2820,2820,2820,2820,0
20230908,163900,1087471110,2820,2820,2820,2820,0
20230908,163800,1087471110,2820,2820,2820,2820,0
20230908,163700,1087471110,2820,2820,2820,2820,0
20230908,163600,1087471110,2820,2820,2820,2820,0
20230908,163500,1087471110,2820,2820,2820,2820,0
20230908,163400,1087471110,2820,2820,2820,2820,0
20230908,163300,1087471110,2820,2820,2820,2820,0
20230908,163200,1087471110,2820,2820,2820,2820,0
20230908,163100,1087471110,2820,2820,2820,2820,0
20230908,163000,1087471110,2820,2820,2820,2820,0
20230908,162900,1087471110,2820,2820,2820,2820,0
20230908,162800,1087471110,2820,2820,2820,2820,0
20230908,162700,1087471110,2820,2820,2820,2820,0
20230908,162600,1087471110,2820,2820,2820,2820,0
20230908,162500,1087471110,2820,2820,2820,2820,0
20230908,162400,1087471110,2820,2820,2820,2820,0
20230908,162300,1087471110,2820,2820,2820,2820,0
20230908,162200,1087471110,2820,2820,2820,2820,0
20230908,162100,1087471110,2820,2820,2820,2820,0
20230908,162000,1087471110,2820,2820,2820,2820,0
20230908,161900,1087471110,2820,2820,2820,2820,0
20230908,161800,1087471110,2820,2820,2820,2820,0
20230908,161700,1087471110,2820,2820,2820,2820,0
20230908,161600,1087471110,2820,2820,2820,2820,0
20230908,161500,1087471110,2820,2820,2820,2820,0
20230908,161400,1087471110,2820,2820,2820,2820,0
20230908,161300,1087471110,2820,2820,2820,2820,0
20230908,161200,1087471110,2820,2820,2820,2820,0
20230908,161100,1087471110,2820,2820,2820,2820,25585
20230908,161000,1087471110,2820,2820,2820,2820,0
20230908,160900,1087471110,2820,2820,2820,2820,0
20230908,160800,1087471110,2820,2820,2820,2820,0
20230908,160700,1087471110,2820,2820,2820,2820,0
20230908,160600,1087471110,2820,2820,2820,2820,0
20230908,160500,1087471110,2820,2820,2820,2820,0
20230908,160400,1087471110,2820,2820,2820,2820,0
20230908,160300,1087471110,2820,2820,2820,2820,0
20230908,160200,1087471110,2820,2820,2820,2820,0
20230908,160100,1087471110,2820,2820,2820,2820,0
20230908,160000,1087471110,2820,2820,2820,2820,0
20230908,155900,1087471110,2820,2820,2820,2820,0
20230908,155800,1087471110,2820,2820,2820,2820,0
20230908,155700,1087471110,2820,2820,2820,2820,0
20230908,155600,1087471110,2820,2820,2820,2820,0
20230908,155500,1087471110,2820,2820,2820,2820,0
20230908,155400,1087471110,2820,2820,2820,2820,0
20230908,155300,1087471110,2820,2820,2820,2820,0
20230908,155200,1087471110,2820,2820,2820,2820,0
20230908,155100,1087471110,2820,2820,2820,2820,0
20230908,155000,1087471110,2820,2820,2820,2820,0
20230908,154900,1087471110,2820,2820,2820,2820,0
20230908,154800,1087471110,2820,2820,2820,2820,0
20230908,154700,1087471110,2820,2820,2820,2820,0
20230908,154600,1087471110,2820,2820,2820,2820,0
20230908,154500,1087471110,2820,2820,2820,2820,0
20230908,154400,1087471110,2820,2820,2820,2820,0
20230908,154300,1087471110,2820,2820,2820,2820,0
20230908,154200,1087471110,2820,2820,2820,2820,0
20230908,154100,1087471110,2820,2820,2820,2820,25585
20230908,154000,1087471110,2820,2820,2820,2820,0
20230908,153900,1087471110,2820,2820,2820,2820,0
20230908,153800,1087471110,2820,2820,2820,2820,0
20230908,153700,1087471110,2820,2820,2820,2820,0
20230908,153600,1087471110,2820,2820,2820,2820,0
20230908,153500,1087471110,2820,2820,2820,2820,0
20230908,153400,1087471110,2820,2820,2820,2820,0
20230908,153300,1087471110,2820,2820,2820,2820,0
20230908,153200,1087471110,2820,2820,2820,2820,0
20230908,153100,1087471110,2820,2820,2820,2820,0
20230908,153000,1087471110,2820,2820,2820,2820,25585
20230908,152900,1015321410,2805,2805,2805,2805,0
20230908,152800,1015321410,2805,2805,2805,2805,0
20230908,152700,1015321410,2805,2805,2805,2805,0
20230908,152600,1015321410,2805,2805,2805,2805,0
20230908,152500,1015321410,2805,2805,2805,2805,0
20230908,152400,1015321410,2805,2805,2805,2805,0
20230908,152300,1015321410,2805,2805,2805,2805,0
20230908,152200,1015321410,2805,2805,2805,2805,0
20230908,152100,1015321410,2805,2805,2805,2805,0
20230908,152000,1015321410,2805,2805,2805,2805,0
20230908,151900,1015321410,2805,2810,2820,2805,5996
20230908,151800,998485605,2820,2820,2820,2820,100
20230908,151700,998203605,2810,2815,2815,2810,2251
20230908,151600,991877845,2815,2815,2820,2810,1904
20230908,151500,986520625,2815,2815,2820,2815,113
20230908,151400,986202480,2820,2815,2820,2815,20
20230908,151300,986146130,2820,2820,2820,2810,3326
20230908,151200,976771960,2815,2810,2820,2810,494
20230908,151100,975381825,2820,2815,2820,2805,9771
20230908,151000,947882760,2810,2810,2810,2810,15
20230908,150900,947840610,2815,2820,2820,2815,111
20230908,150800,947528120,2820,2820,2820,2820,0
20230908,150700,947528120,2820,2820,2820,2820,210
20230908,150600,946935920,2815,2815,2815,2815,2217
20230908,150500,940695065,2815,2815,2815,2815,100
20230908,150400,940413565,2815,2815,2815,2815,1852
20230908,150300,935200185,2820,2815,2820,2810,2901
20230908,150200,927036315,2820,2810,2820,2810,2500
20230908,150100,920005740,2810,2810,2815,2810,1289
20230908,150000,916383600,2815,2815,2815,2815,305
20230908,145900,915525025,2820,2815,2820,2810,602
20230908,145800,913831900,2820,2815,2820,2815,37
20230908,145700,913727565,2820,2815,2820,2815,4
20230908,145600,913716295,2820,2815,2820,2815,20
20230908,145500,913659980,2815,2810,2815,2810,2225
20230908,145400,907402725,2815,2815,2815,2815,3360
20230908,145300,897944325,2815,2810,2815,2810,276
20230908,145200,897167765,2810,2805,2815,2805,1258
20230908,145100,893637785,2810,2815,2815,2810,15
20230908,145000,893595585,2820,2820,2820,2805,6247
20230908,144900,876071580,2820,2820,2820,2805,2653
20230908,144800,868623965,2815,2815,2815,2815,1000
20230908,144700,865808965,2815,2815,2815,2815,10
20230908,144600,865780815,2820,2820,2820,2820,576
20230908,144500,864156495,2820,2820,2820,2820,0
20230908,144400,864156495,2820,2810,2820,2810,655
20230908,144300,862315845,2820,2810,2820,2810,13775
20230908,144200,823513010,2810,2805,2810,2805,308
20230908,144100,822648320,2805,2805,2805,2805,167
20230908,144000,822179885,2805,2810,2810,2805,515
20230908,143900,820734305,2810,2810,2810,2810,500
20230908,143800,819329305,2805,2810,2810,2805,132
20230908,143700,818959035,2810,2810,2810,2810,100
20230908,143600,818678035,2805,2805,2810,2800,8312
20230908,143500,795378245,2810,2810,2810,2805,146
20230908,143400,794968605,2810,2810,2810,2810,40
20230908,143300,794856205,2810,2810,2810,2805,595
20230908,143200,793184290,2805,2805,2805,2805,766
20230908,143100,791035660,2805,2810,2810,2805,322
20230908,143000,790132320,2810,2810,2810,2810,178
20230908,142900,789632140,2810,2810,2810,2810,115
20230908,142800,789308990,2805,2810,2810,2805,108
20230908,142700,789005520,2805,2810,2810,2805,103
20230908,142600,788716590,2810,2810,2810,2810,20
20230908,142500,788660390,2815,2815,2815,2815,3
20230908,142400,788651945,2815,2810,2815,2805,601
20230908,142300,786965115,2815,2815,2815,2810,608
20230908,142200,785256130,2805,2810,2810,2805,860
20230908,142100,782842645,2815,2815,2815,2815,710
20230908,142000,780843995,2815,2815,2815,2810,293
20230908,141900,780019870,2810,2815,2815,2810,109
20230908,141800,779713080,2810,2810,2810,2810,1483
20230908,141700,775545850,2805,2805,2810,2805,2708
20230908,141600,767949810,2810,2810,2810,2810,135
20230908,141500,767570460,2810,2810,2810,2810,183
20230908,141400,767056230,2810,2810,2810,2810,1
20230908,141300,767053420,2810,2810,2810,2810,15
20230908,141200,767011270,2810,2810,2810,2810,0
20230908,141100,767011270,2810,2810,2810,2810,1376
20230908,141000,763144710,2805,2820,2820,2805,3234
20230908,140900,754072890,2810,2820,2820,2810,208
20230908,140800,753487045,2810,2815,2815,2810,627
20230908,140700,751725160,2820,2820,2820,2820,0
20230908,140600,751725160,2820,2815,2820,2815,310
20230908,140500,750851460,2820,2820,2820,2820,0
20230908,140400,750851460,2820,2820,2820,2820,1
20230908,140300,750848640,2820,2820,2820,2820,1
20230908,140200,750845820,2820,2820,2820,2820,0
20230908,140100,750845820,2820,2805,2820,2805,2646
20230908,140000,743423775,2820,2820,2820,2800,18899
20230908,135900,690368970,2820,2815,2820,2815,865
20230908,135800,687929745,2820,2820,2820,2820,100
20230908,135700,687647745,2820,2825,2825,2820,30
20230908,135600,687563095,2825,2825,2825,2825,893
20230908,135500,685040370,2825,2825,2825,2820,21
20230908,135400,684981050,2820,2820,2820,2820,1
20230908,135300,684978230,2825,2820,2825,2820,3
20230908,135200,684969765,2815,2815,2820,2815,72
20230908,135100,684767080,2825,2815,2825,2815,280
20230908,135000,683978430,2815,2820,2825,2815,454
20230908,134900,682699615,2825,2830,2830,2820,26
20230908,134800,682626235,2830,2820,2830,2820,247
20230908,134700,681929105,2815,2815,2820,2815,640
20230908,134600,680127495,2820,2820,2820,2820,76
20230908,134500,679913175,2830,2830,2830,2830,0
20230908,134400,679913175,2830,2820,2830,2820,343
20230908,134300,678945905,2825,2830,2830,2825,131
20230908,134200,678575180,2830,2830,2830,2830,49
20230908,134100,678436510,2820,2820,2820,2820,93
20230908,134000,678174250,2820,2820,2820,2820,25
20230908,133900,678103750,2820,2830,2830,2820,21
20230908,133800,678044520,2830,2830,2830,2830,12
20230908,133700,678010560,2815,2825,2825,2815,30
20230908,133600,677926060,2830,2830,2830,2830,0
20230908,133500,677926060,2830,2830,2830,2830,5
20230908,133400,677911910,2830,2830,2830,2830,0
20230908,133300,677911910,2830,2830,2830,2830,3
20230908,133200,677903420,2830,2830,2830,2830,10
20230908,133100,677875120,2825,2825,2825,2825,1
20230908,133000,677872295,2830,2830,2830,2830,3
20230908,132900,677863805,2830,2830,2830,2830,20
20230908,132800,677807205,2830,2835,2835,2830,234
20230908,132700,677144935,2830,2830,2835,2830,602
20230908,132600,675441175,2835,2835,2835,2835,44
20230908,132500,675316435,2835,2820,2835,2815,631
20230908,132400,673531430,2825,2825,2825,2825,2123
20230908,132300,667533955,2825,2825,2825,2820,836
20230908,132200,665173420,2825,2825,2825,2825,0
20230908,132100,665173420,2825,2820,2825,2820,111
20230908,132000,664859900,2825,2825,2825,2825,0
20230908,131900,664859900,2825,2825,2825,2825,10
20230908,131800,664831650,2810,2820,2820,2810,4157
20230908,131700,653146205,2825,2825,2825,2825,3
20230908,131600,653137730,2825,2825,2825,2825,1
20230908,131500,653134905,2825,2825,2825,2825,27
20230908,131400,653058630,2825,2820,2825,2820,174
20230908,131300,652567700,2825,2825,2825,2825,3
20230908,131200,652559225,2825,2825,2825,2825,11
20230908,131100,652528150,2810,2820,2820,2810,7000
20230908,131000,632848585,2825,2825,2825,2825,0
20230908,130900,632848585,2825,2825,2825,2825,0
20230908,130800,632848585,2825,2825,2825,2825,106
20230908,130700,632549135,2830,2830,2830,2830,1
20230908,130600,632546305,2830,2830,2830,2830,4
20230908,130500,632534985,2830,2825,2830,2820,219
20230908,130400,631917175,2830,2830,2830,2830,0
20230908,130300,631917175,2830,2830,2830,2830,1
20230908,130200,631914345,2835,2830,2835,2815,1170
20230908,130100,628602810,2835,2835,2840,2835,103
20230908,130000,628310800,2825,2830,2840,2825,12
20230908,125900,628276835,2840,2835,2840,2825,143
20230908,125800,627872145,2840,2840,2845,2815,9306
20230908,125700,601622160,2845,2840,2845,2840,71
20230908,125600,601420515,2845,2845,2845,2840,172
20230908,125500,600931520,2845,2830,2845,2830,93
20230908,125400,600668255,2820,2840,2840,2820,2600
20230908,125300,593325145,2845,2850,2850,2845,735
20230908,125200,591234065,2845,2840,2845,2840,795
20230908,125100,588973490,2840,2840,2840,2840,1
20230908,125000,588970650,2840,2840,2840,2840,653
20230908,124900,587116130,2840,2840,2840,2840,506
20230908,124800,585679090,2850,2850,2850,2840,37
20230908,124700,585573990,2845,2830,2845,2830,2837
20230908,124600,577508805,2840,2840,2840,2840,0
20230908,124500,577508805,2840,2840,2840,2840,1056
20230908,124400,574509765,2840,2840,2840,2830,1502
20230908,124300,570258670,2835,2835,2835,2835,64
20230908,124200,570077230,2840,2835,2840,2835,269
20230908,124100,569314610,2835,2835,2835,2835,0
20230908,124000,569314610,2835,2835,2835,2835,11
20230908,123900,569283425,2830,2835,2835,2830,189
20230908,123800,568747615,2835,2835,2835,2835,33
20230908,123700,568654060,2835,2830,2835,2830,51
20230908,123600,568509480,2835,2835,2835,2835,0
20230908,123500,568509480,2835,2835,2835,2835,5
20230908,123400,568495305,2840,2830,2840,2820,66
20230908,123300,568308755,2835,2815,2835,2815,35
20230908,123200,568210130,2815,2835,2835,2815,3483
20230908,123100,558381730,2835,2835,2835,2830,405
20230908,123000,557235470,2840,2840,2840,2835,12
20230908,122900,557201395,2840,2830,2840,2830,460
20230908,122800,555899585,2840,2840,2840,2840,0
20230908,122700,555899585,2840,2840,2840,2820,432
20230908,122600,554680570,2840,2815,2840,2815,135
20230908,122500,554298045,2820,2825,2825,2820,2851
20230908,122400,546256390,2840,2830,2840,2825,2103
20230908,122300,540315380,2840,2830,2840,2830,1011
20230908,122200,537454200,2840,2830,2840,2830,3
20230908,122100,537445690,2840,2840,2840,2840,1
20230908,122000,537442850,2830,2830,2830,2830,0
20230908,121900,537442850,2830,2835,2840,2830,551
20230908,121800,535882010,2840,2845,2845,2840,473
20230908,121700,534538665,2845,2835,2845,2835,2141
20230908,121600,528466180,2835,2830,2835,2830,22
20230908,121500,528403900,2830,2830,2830,2830,46
20230908,121400,528273720,2830,2830,2830,2830,150
20230908,121300,527849220,2830,2830,2830,2830,317
20230908,121200,526952110,2835,2835,2835,2835,1
20230908,121100,526949275,2830,2830,2830,2830,784
20230908,121000,524730555,2830,2830,2830,2830,44
20230908,120900,524606035,2830,2830,2830,2830,1
20230908,120800,524603205,2830,2830,2830,2830,0
20230908,120700,524603205,2830,2830,2830,2825,401
20230908,120600,523469875,2830,2820,2830,2820,1050
20230908,120500,520504315,2815,2825,2825,2815,689
20230908,120400,518564270,2820,2825,2825,2820,2505
20230908,120300,511500145,2820,2820,2825,2820,168
20230908,120200,511026320,2820,2820,2825,2820,772
20230908,120100,508849230,2820,2820,2820,2820,0
20230908,120000,508849230,2820,2820,2820,2820,1748
20230908,115900,503919870,2820,2820,2820,2820,0
20230908,115800,503919870,2820,2820,2820,2820,0
20230908,115700,503919870,2820,2820,2820,2820,5
20230908,115600,503905770,2820,2820,2820,2820,0
20230908,115500,503905770,2820,2815,2820,2815,750
20230908,115400,501794270,2820,2820,2820,2820,0
20230908,115300,501794270,2820,2820,2820,2820,0
20230908,115200,501794270,2820,2820,2820,2820,1
20230908,115100,501791450,2820,2820,2820,2820,0
20230908,115000,501791450,2820,2820,2820,2820,6
20230908,114900,501774530,2820,2820,2820,2820,10
20230908,114800,501746330,2815,2820,2820,2815,501
20230908,114700,500336010,2820,2815,2820,2815,1003
20230908,114600,497507565,2820,2820,2820,2820,1
20230908,114500,497504745,2820,2820,2820,2820,5
20230908,114400,497490645,2820,2820,2820,2820,1
20230908,114300,497487825,2815,2815,2815,2815,30
20230908,114200,497403375,2820,2820,2820,2820,0
20230908,114100,497403375,2820,2820,2820,2820,0
20230908,114000,497403375,2820,2820,2820,2820,1
20230908,113900,497400555,2820,2815,2820,2810,2550
20230908,113800,490230060,2820,2815,2820,2815,110
20230908,113700,489920360,2820,2825,2825,2815,752
20230908,113600,487802215,2820,2825,2825,2820,341
20230908,113500,486840390,2825,2825,2825,2825,0
20230908,113400,486840390,2825,2825,2825,2825,1
20230908,113300,486837565,2825,2820,2825,2815,2268
20230908,113200,480440605,2825,2825,2825,2825,29
20230908,113100,480358680,2825,2825,2825,2825,23
20230908,113000,480293705,2825,2825,2830,2825,1031
20230908,112900,477381125,2830,2830,2830,2825,111
20230908,112800,477067495,2825,2825,2825,2825,1148
20230908,112700,473824395,2825,2825,2825,2825,36
20230908,112600,473722695,2825,2820,2825,2815,106
20230908,112500,473424115,2825,2825,2825,2825,0
20230908,112400,473424115,2825,2825,2825,2825,110
20230908,112300,473113365,2815,2825,2825,2815,391
20230908,112200,472009285,2825,2825,2825,2825,0
20230908,112100,472009285,2825,2820,2825,2820,101
20230908,112000,471724460,2820,2820,2820,2820,616
20230908,111900,469987340,2815,2815,2815,2815,200
20230908,111800,469424340,2820,2820,2820,2820,20
20230908,111700,469367940,2820,2820,2820,2820,30
20230908,111600,469283340,2820,2820,2820,2820,0
20230908,111500,469283340,2820,2815,2820,2815,10
20230908,111400,469255185,2815,2815,2815,2815,30
20230908,111300,469170735,2815,2815,2815,2815,0
20230908,111200,469170735,2815,2820,2820,2815,2
20230908,111100,469165100,2810,2815,2815,2810,60
20230908,111000,468996495,2820,2820,2820,2820,83
20230908,110900,468762435,2820,2815,2820,2815,71
20230908,110800,468562395,2820,2820,2820,2820,500
20230908,110700,467152395,2820,2815,2820,2805,3306
20230908,110600,457862310,2820,2820,2820,2820,100
20230908,110500,457580310,2820,2820,2820,2820,209
20230908,110400,456990930,2820,2820,2820,2820,0
20230908,110300,456990930,2820,2820,2820,2820,0
20230908,110200,456990930,2820,2820,2820,2820,10
20230908,110100,456962730,2825,2825,2825,2805,10311
20230908,110000,427975875,2830,2830,2830,2830,2
20230908,105900,427970215,2830,2830,2830,2830,20
20230908,105800,427913615,2830,2830,2830,2830,2
20230908,105700,427907955,2830,2830,2830,2830,102
20230908,105600,427619295,2835,2825,2835,2825,16
20230908,105500,427574045,2825,2830,2830,2820,1021
20230908,105400,424693840,2835,2835,2835,2835,7
20230908,105300,424673995,2835,2835,2835,2830,345
20230908,105200,423697420,2835,2830,2835,2830,465
20230908,105100,422379645,2830,2820,2830,2820,1590
20230908,105000,417885930,2825,2825,2825,2825,874
20230908,104900,415416880,2825,2825,2825,2825,30
20230908,104800,415332130,2830,2830,2830,2830,1
20230908,104700,415329300,2830,2830,2830,2825,427
20230908,104600,414121450,2835,2835,2835,2835,0
20230908,104500,414121450,2835,2835,2835,2835,0
20230908,104400,414121450,2835,2835,2835,2835,109
20230908,104300,413812435,2830,2830,2830,2830,0
20230908,104200,413812435,2830,2835,2835,2830,11
20230908,104100,413781255,2835,2835,2835,2835,300
20230908,104000,412930755,2835,2830,2835,2830,444
20230908,103900,411674230,2830,2830,2830,2830,77
20230908,103800,411456320,2830,2830,2830,2830,106
20230908,103700,411156340,2815,2820,2825,2815,5827
20230908,103600,394723785,2820,2820,2820,2815,275
20230908,103500,393948610,2820,2820,2820,2820,2046
20230908,103400,388178890,2815,2820,2820,2815,1040
20230908,103300,385246140,2825,2820,2825,2820,1995
20230908,103200,379620115,2820,2820,2820,2820,0
20230908,103100,379620115,2820,2820,2820,2815,12
20230908,103000,379586325,2820,2815,2820,2815,280
20230908,102900,378798065,2820,2820,2820,2815,17
20230908,102800,378750135,2810,2810,2810,2810,0
20230908,102700,378750135,2810,2820,2820,2810,737
20230908,102600,376678165,2815,2815,2820,2815,620
20230908,102500,374932265,2815,2815,2815,2815,301
20230908,102400,374084950,2815,2810,2815,2810,201
20230908,102300,373519140,2805,2805,2805,2805,40
20230908,102200,373406940,2810,2815,2815,2810,120
20230908,102100,373069735,2810,2805,2810,2805,302
20230908,102000,372221625,2815,2810,2815,2805,1501
20230908,101900,368011260,2805,2805,2810,2805,2526
20230908,101800,360923330,2805,2805,2815,2805,731
20230908,101700,358872860,2810,2810,2810,2810,520
20230908,101600,357411660,2805,2805,2805,2805,84
20230908,101500,357176040,2805,2815,2820,2805,994
20230908,101400,354386920,2820,2810,2820,2805,5035
20230908,101300,340243150,2815,2815,2815,2815,11
20230908,101200,340212185,2810,2805,2810,2805,1398
20230908,101100,336284105,2810,2810,2810,2810,341
20230908,101000,335325895,2815,2810,2815,2810,557
20230908,100900,333760715,2810,2810,2815,2810,303
20230908,100800,332909190,2815,2815,2815,2815,110
20230908,100700,332599540,2810,2820,2820,2810,803
20230908,100600,330339110,2815,2815,2815,2815,600
20230908,100500,328650110,2820,2820,2820,2820,3
20230908,100400,328641650,2820,2820,2820,2820,1568
20230908,100300,324219890,2815,2815,2815,2815,0
20230908,100200,324219890,2815,2815,2815,2815,0
20230908,100100,324219890,2815,2815,2815,2815,6
20230908,100000,324203000,2830,2820,2830,2815,111
20230908,095900,323890470,2820,2815,2820,2810,508
20230908,095800,322462380,2830,2830,2830,2830,0
20230908,095700,322462380,2830,2825,2830,2815,165
20230908,095600,321995610,2830,2805,2830,2805,308
20230908,095500,321131645,2805,2825,2830,2805,549
20230908,095400,319581375,2825,2820,2830,2800,22414
20230908,095300,256612110,2820,2820,2820,2820,254
20230908,095200,255895830,2830,2815,2830,2815,1420
20230908,095100,251895425,2820,2820,2830,2815,2426
20230908,095000,245059965,2825,2830,2830,2820,5063
20230908,094900,230779155,2830,2825,2835,2820,1008
20230908,094800,227931115,2825,2830,2835,2820,1868
20230908,094700,222655800,2825,2825,2835,2825,32
20230908,094600,222565340,2835,2825,2835,2825,154
20230908,094500,222130255,2835,2830,2835,2825,169
20230908,094400,221652270,2825,2835,2835,2825,1468
20230908,094300,217498335,2840,2835,2840,2835,176
20230908,094200,216999365,2840,2840,2840,2840,529
20230908,094100,215497005,2840,2840,2840,2835,158
20230908,094000,215048385,2840,2835,2840,2825,14845
20230908,093900,173050630,2840,2850,2850,2840,8354
20230908,093800,149320080,2850,2850,2865,2850,303
20230908,093700,148456515,2840,2855,2865,2840,1107
20230908,093600,145308935,2865,2855,2865,2845,220
20230908,093500,144679795,2845,2850,2850,2845,4254
20230908,093400,132570895,2850,2855,2855,2850,114
20230908,093300,132245980,2855,2850,2855,2845,1442
20230908,093200,128139725,2850,2850,2850,2850,60
20230908,093100,127968725,2855,2850,2855,2850,1626
20230908,093000,123334495,2850,2855,2855,2850,410
20230908,092900,122165965,2855,2855,2855,2855,200
20230908,092800,121594965,2855,2855,2855,2850,865
20230908,092700,119127830,2855,2865,2865,2850,32
20230908,092600,119036510,2855,2865,2865,2855,897
20230908,092500,116475455,2865,2855,2865,2855,480
20230908,092400,115104055,2865,2860,2865,2860,35
20230908,092300,115003950,2860,2860,2860,2860,0
20230908,092200,115003950,2860,2870,2870,2855,446
20230908,092100,113727605,2865,2865,2865,2865,893
20230908,092000,111169160,2865,2855,2870,2855,3205
20230908,091900,101999510,2850,2850,2855,2850,626
20230908,091800,100215405,2850,2840,2850,2840,902
20230908,091700,97653700,2850,2845,2850,2845,699
20230908,091600,95663650,2845,2850,2850,2835,1032
20230908,091500,92733320,2850,2850,2850,2850,11
20230908,091400,92701970,2835,2835,2835,2835,152
20230908,091300,92271050,2835,2835,2835,2835,2608
20230908,091200,84877370,2835,2835,2835,2835,600
20230908,091100,83176370,2835,2855,2860,2835,3608
20230908,091000,72920635,2860,2855,2860,2855,92
20230908,090900,72657875,2860,2860,2860,2855,83
20230908,090800,72420500,2860,2855,2860,2855,136
20230908,090700,72032215,2840,2840,2860,2840,1310
20230908,090600,68311790,2835,2850,2855,2835,7170
20230908,090500,47912985,2850,2845,2850,2840,187
20230908,090400,47381880,2835,2835,2835,2835,259
20230908,090300,46647615,2835,2840,2840,2835,2077
20230908,090200,40759195,2835,2840,2840,2835,1923
20230908,090100,35300570,2835,2855,2860,2835,6957
20230908,090000,15520515,2855,2845,2860,2845,5449
Reference in New Issue Copy Permalink