ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/092200/min/candle-20230906.csv

649 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
20230906,194600,1164635595,4760,4760,4760,4760,5739
20230906,194500,1164635595,4760,4760,4760,4760,0
20230906,194400,1164635595,4760,4760,4760,4760,0
20230906,194300,1164635595,4760,4760,4760,4760,0
20230906,194200,1164635595,4760,4760,4760,4760,0
20230906,194100,1164635595,4760,4760,4760,4760,0
20230906,194000,1164635595,4760,4760,4760,4760,0
20230906,193900,1164635595,4760,4760,4760,4760,0
20230906,193800,1164635595,4760,4760,4760,4760,0
20230906,193700,1164635595,4760,4760,4760,4760,0
20230906,193600,1164635595,4760,4760,4760,4760,0
20230906,193500,1164635595,4760,4760,4760,4760,0
20230906,193400,1164635595,4760,4760,4760,4760,0
20230906,193300,1164635595,4760,4760,4760,4760,0
20230906,193200,1164635595,4760,4760,4760,4760,0
20230906,193100,1164635595,4760,4760,4760,4760,0
20230906,193000,1164635595,4760,4760,4760,4760,0
20230906,192900,1164635595,4760,4760,4760,4760,0
20230906,192800,1164635595,4760,4760,4760,4760,0
20230906,192700,1164635595,4760,4760,4760,4760,0
20230906,192600,1164635595,4760,4760,4760,4760,0
20230906,192500,1164635595,4760,4760,4760,4760,0
20230906,192400,1164635595,4760,4760,4760,4760,0
20230906,192300,1164635595,4760,4760,4760,4760,0
20230906,192200,1164635595,4760,4760,4760,4760,0
20230906,192100,1164635595,4760,4760,4760,4760,0
20230906,192000,1164635595,4760,4760,4760,4760,0
20230906,191900,1164635595,4760,4760,4760,4760,0
20230906,191800,1164635595,4760,4760,4760,4760,0
20230906,191700,1164635595,4760,4760,4760,4760,0
20230906,191600,1164635595,4760,4760,4760,4760,5739
20230906,191500,1164635595,4760,4760,4760,4760,0
20230906,191400,1164635595,4760,4760,4760,4760,0
20230906,191300,1164635595,4760,4760,4760,4760,0
20230906,191200,1164635595,4760,4760,4760,4760,0
20230906,191100,1164635595,4760,4760,4760,4760,0
20230906,191000,1164635595,4760,4760,4760,4760,0
20230906,190900,1164635595,4760,4760,4760,4760,0
20230906,190800,1164635595,4760,4760,4760,4760,0
20230906,190700,1164635595,4760,4760,4760,4760,0
20230906,190600,1164635595,4760,4760,4760,4760,0
20230906,190500,1164635595,4760,4760,4760,4760,0
20230906,190400,1164635595,4760,4760,4760,4760,0
20230906,190300,1164635595,4760,4760,4760,4760,0
20230906,190200,1164635595,4760,4760,4760,4760,0
20230906,190100,1164635595,4760,4760,4760,4760,0
20230906,190000,1164635595,4760,4760,4760,4760,0
20230906,185900,1164635595,4760,4760,4760,4760,0
20230906,185800,1164635595,4760,4760,4760,4760,0
20230906,185700,1164635595,4760,4760,4760,4760,0
20230906,185600,1164635595,4760,4760,4760,4760,0
20230906,185500,1164635595,4760,4760,4760,4760,0
20230906,185400,1164635595,4760,4760,4760,4760,0
20230906,185300,1164635595,4760,4760,4760,4760,0
20230906,185200,1164635595,4760,4760,4760,4760,0
20230906,185100,1164635595,4760,4760,4760,4760,0
20230906,185000,1164635595,4760,4760,4760,4760,0
20230906,184900,1164635595,4760,4760,4760,4760,0
20230906,184800,1164635595,4760,4760,4760,4760,0
20230906,184700,1164635595,4760,4760,4760,4760,0
20230906,184600,1164635595,4760,4760,4760,4760,5739
20230906,184500,1164635595,4760,4760,4760,4760,0
20230906,184400,1164635595,4760,4760,4760,4760,0
20230906,184300,1164635595,4760,4760,4760,4760,0
20230906,184200,1164635595,4760,4760,4760,4760,0
20230906,184100,1164635595,4760,4760,4760,4760,0
20230906,184000,1164635595,4760,4760,4760,4760,0
20230906,183900,1164635595,4760,4760,4760,4760,0
20230906,183800,1164635595,4760,4760,4760,4760,0
20230906,183700,1164635595,4760,4760,4760,4760,0
20230906,183600,1164635595,4760,4760,4760,4760,0
20230906,183500,1164635595,4760,4760,4760,4760,0
20230906,183400,1164635595,4760,4760,4760,4760,0
20230906,183300,1164635595,4760,4760,4760,4760,0
20230906,183200,1164635595,4760,4760,4760,4760,0
20230906,183100,1164635595,4760,4760,4760,4760,0
20230906,183000,1164635595,4760,4760,4760,4760,0
20230906,182900,1164635595,4760,4760,4760,4760,0
20230906,182800,1164635595,4760,4760,4760,4760,0
20230906,182700,1164635595,4760,4760,4760,4760,0
20230906,182600,1164635595,4760,4760,4760,4760,0
20230906,182500,1164635595,4760,4760,4760,4760,0
20230906,182400,1164635595,4760,4760,4760,4760,0
20230906,182300,1164635595,4760,4760,4760,4760,0
20230906,182200,1164635595,4760,4760,4760,4760,0
20230906,182100,1164635595,4760,4760,4760,4760,0
20230906,182000,1164635595,4760,4760,4760,4760,0
20230906,181900,1164635595,4760,4760,4760,4760,0
20230906,181800,1164635595,4760,4760,4760,4760,0
20230906,181700,1164635595,4760,4760,4760,4760,0
20230906,181600,1164635595,4760,4760,4760,4760,5739
20230906,181500,1164635595,4760,4760,4760,4760,0
20230906,181400,1164635595,4760,4760,4760,4760,0
20230906,181300,1164635595,4760,4760,4760,4760,0
20230906,181200,1164635595,4760,4760,4760,4760,0
20230906,181100,1164635595,4760,4760,4760,4760,0
20230906,181000,1164635595,4760,4760,4760,4760,0
20230906,180900,1164635595,4760,4760,4760,4760,0
20230906,180800,1164635595,4760,4760,4760,4760,0
20230906,180700,1164635595,4760,4760,4760,4760,0
20230906,180600,1164635595,4760,4760,4760,4760,0
20230906,180500,1164635595,4760,4760,4760,4760,0
20230906,180400,1164635595,4760,4760,4760,4760,0
20230906,180300,1164635595,4760,4760,4760,4760,0
20230906,180200,1164635595,4760,4760,4760,4760,0
20230906,180100,1164635595,4760,4760,4760,4760,0
20230906,180000,1164635595,4760,4760,4760,4760,0
20230906,175900,1164635595,4760,4760,4760,4760,0
20230906,175800,1164635595,4760,4760,4760,4760,0
20230906,175700,1164635595,4760,4760,4760,4760,0
20230906,175600,1164635595,4760,4760,4760,4760,0
20230906,175500,1164635595,4760,4760,4760,4760,0
20230906,175400,1164635595,4760,4760,4760,4760,0
20230906,175300,1164635595,4760,4760,4760,4760,0
20230906,175200,1164635595,4760,4760,4760,4760,0
20230906,175100,1164635595,4760,4760,4760,4760,0
20230906,175000,1164635595,4760,4760,4760,4760,0
20230906,174900,1164635595,4760,4760,4760,4760,0
20230906,174800,1164635595,4760,4760,4760,4760,0
20230906,174700,1164635595,4760,4760,4760,4760,0
20230906,174600,1164635595,4760,4760,4760,4760,5739
20230906,174500,1164635595,4760,4760,4760,4760,0
20230906,174400,1164635595,4760,4760,4760,4760,0
20230906,174300,1164635595,4760,4760,4760,4760,0
20230906,174200,1164635595,4760,4760,4760,4760,0
20230906,174100,1164635595,4760,4760,4760,4760,0
20230906,174000,1164635595,4760,4760,4760,4760,0
20230906,173900,1164635595,4760,4760,4760,4760,0
20230906,173800,1164635595,4760,4760,4760,4760,0
20230906,173700,1164635595,4760,4760,4760,4760,0
20230906,173600,1164635595,4760,4760,4760,4760,0
20230906,173500,1164635595,4760,4760,4760,4760,0
20230906,173400,1164635595,4760,4760,4760,4760,0
20230906,173300,1164635595,4760,4760,4760,4760,0
20230906,173200,1164635595,4760,4760,4760,4760,0
20230906,173100,1164635595,4760,4760,4760,4760,0
20230906,173000,1164635595,4760,4760,4760,4760,0
20230906,172900,1164635595,4760,4760,4760,4760,0
20230906,172800,1164635595,4760,4760,4760,4760,0
20230906,172700,1164635595,4760,4760,4760,4760,0
20230906,172600,1164635595,4760,4760,4760,4760,0
20230906,172500,1164635595,4760,4760,4760,4760,0
20230906,172400,1164635595,4760,4760,4760,4760,0
20230906,172300,1164635595,4760,4760,4760,4760,0
20230906,172200,1164635595,4760,4760,4760,4760,0
20230906,172100,1164635595,4760,4760,4760,4760,0
20230906,172000,1164635595,4760,4760,4760,4760,0
20230906,171900,1164635595,4760,4760,4760,4760,0
20230906,171800,1164635595,4760,4760,4760,4760,0
20230906,171700,1164635595,4760,4760,4760,4760,0
20230906,171600,1164635595,4760,4760,4760,4760,5739
20230906,171500,1164635595,4760,4760,4760,4760,0
20230906,171400,1164635595,4760,4760,4760,4760,0
20230906,171300,1164635595,4760,4760,4760,4760,0
20230906,171200,1164635595,4760,4760,4760,4760,0
20230906,171100,1164635595,4760,4760,4760,4760,0
20230906,171000,1164635595,4760,4760,4760,4760,0
20230906,170900,1164635595,4760,4760,4760,4760,0
20230906,170800,1164635595,4760,4760,4760,4760,0
20230906,170700,1164635595,4760,4760,4760,4760,0
20230906,170600,1164635595,4760,4760,4760,4760,0
20230906,170500,1164635595,4760,4760,4760,4760,0
20230906,170400,1164635595,4760,4760,4760,4760,0
20230906,170300,1164635595,4760,4760,4760,4760,0
20230906,170200,1164635595,4760,4760,4760,4760,0
20230906,170100,1164635595,4760,4760,4760,4760,0
20230906,170000,1164635595,4760,4760,4760,4760,0
20230906,165900,1164635595,4760,4760,4760,4760,0
20230906,165800,1164635595,4760,4760,4760,4760,0
20230906,165700,1164635595,4760,4760,4760,4760,0
20230906,165600,1164635595,4760,4760,4760,4760,0
20230906,165500,1164635595,4760,4760,4760,4760,0
20230906,165400,1164635595,4760,4760,4760,4760,0
20230906,165300,1164635595,4760,4760,4760,4760,0
20230906,165200,1164635595,4760,4760,4760,4760,0
20230906,165100,1164635595,4760,4760,4760,4760,0
20230906,165000,1164635595,4760,4760,4760,4760,0
20230906,164900,1164635595,4760,4760,4760,4760,0
20230906,164800,1164635595,4760,4760,4760,4760,0
20230906,164700,1164635595,4760,4760,4760,4760,0
20230906,164600,1164635595,4760,4760,4760,4760,5739
20230906,164500,1164635595,4760,4760,4760,4760,0
20230906,164400,1164635595,4760,4760,4760,4760,0
20230906,164300,1164635595,4760,4760,4760,4760,0
20230906,164200,1164635595,4760,4760,4760,4760,0
20230906,164100,1164635595,4760,4760,4760,4760,0
20230906,164000,1164635595,4760,4760,4760,4760,0
20230906,163900,1164635595,4760,4760,4760,4760,0
20230906,163800,1164635595,4760,4760,4760,4760,0
20230906,163700,1164635595,4760,4760,4760,4760,0
20230906,163600,1164635595,4760,4760,4760,4760,0
20230906,163500,1164635595,4760,4760,4760,4760,0
20230906,163400,1164635595,4760,4760,4760,4760,0
20230906,163300,1164635595,4760,4760,4760,4760,0
20230906,163200,1164635595,4760,4760,4760,4760,0
20230906,163100,1164635595,4760,4760,4760,4760,0
20230906,163000,1164635595,4760,4760,4760,4760,0
20230906,162900,1164635595,4760,4760,4760,4760,0
20230906,162800,1164635595,4760,4760,4760,4760,0
20230906,162700,1164635595,4760,4760,4760,4760,0
20230906,162600,1164635595,4760,4760,4760,4760,0
20230906,162500,1164635595,4760,4760,4760,4760,0
20230906,162400,1164635595,4760,4760,4760,4760,0
20230906,162300,1164635595,4760,4760,4760,4760,0
20230906,162200,1164635595,4760,4760,4760,4760,0
20230906,162100,1164635595,4760,4760,4760,4760,0
20230906,162000,1164635595,4760,4760,4760,4760,0
20230906,161900,1164635595,4760,4760,4760,4760,0
20230906,161800,1164635595,4760,4760,4760,4760,0
20230906,161700,1164635595,4760,4760,4760,4760,0
20230906,161600,1164635595,4760,4760,4760,4760,5739
20230906,161500,1164635595,4760,4760,4760,4760,0
20230906,161400,1164635595,4760,4760,4760,4760,0
20230906,161300,1164635595,4760,4760,4760,4760,0
20230906,161200,1164635595,4760,4760,4760,4760,0
20230906,161100,1164635595,4760,4760,4760,4760,0
20230906,161000,1164635595,4760,4760,4760,4760,0
20230906,160900,1164635595,4760,4760,4760,4760,0
20230906,160800,1164635595,4760,4760,4760,4760,0
20230906,160700,1164635595,4760,4760,4760,4760,0
20230906,160600,1164635595,4760,4760,4760,4760,0
20230906,160500,1164635595,4760,4760,4760,4760,0
20230906,160400,1164635595,4760,4760,4760,4760,0
20230906,160300,1164635595,4760,4760,4760,4760,0
20230906,160200,1164635595,4760,4760,4760,4760,0
20230906,160100,1164635595,4760,4760,4760,4760,0
20230906,160000,1164635595,4760,4760,4760,4760,0
20230906,155900,1164635595,4760,4760,4760,4760,0
20230906,155800,1164635595,4760,4760,4760,4760,0
20230906,155700,1164635595,4760,4760,4760,4760,0
20230906,155600,1164635595,4760,4760,4760,4760,0
20230906,155500,1164635595,4760,4760,4760,4760,0
20230906,155400,1164635595,4760,4760,4760,4760,0
20230906,155300,1164635595,4760,4760,4760,4760,0
20230906,155200,1164635595,4760,4760,4760,4760,0
20230906,155100,1164635595,4760,4760,4760,4760,0
20230906,155000,1164635595,4760,4760,4760,4760,0
20230906,154900,1164635595,4760,4760,4760,4760,0
20230906,154800,1164635595,4760,4760,4760,4760,0
20230906,154700,1164635595,4760,4760,4760,4760,0
20230906,154600,1164635595,4760,4760,4760,4760,5739
20230906,154500,1164635595,4760,4760,4760,4760,0
20230906,154400,1164635595,4760,4760,4760,4760,0
20230906,154300,1164635595,4760,4760,4760,4760,0
20230906,154200,1164635595,4760,4760,4760,4760,0
20230906,154100,1164635595,4760,4760,4760,4760,0
20230906,154000,1164635595,4760,4760,4760,4760,0
20230906,153900,1164635595,4760,4760,4760,4760,0
20230906,153800,1164635595,4760,4760,4760,4760,0
20230906,153700,1164635595,4760,4760,4760,4760,0
20230906,153600,1164635595,4760,4760,4760,4760,0
20230906,153500,1164635595,4760,4760,4760,4760,0
20230906,153400,1164635595,4760,4760,4760,4760,0
20230906,153300,1164635595,4760,4760,4760,4760,0
20230906,153200,1164635595,4760,4760,4760,4760,0
20230906,153100,1164635595,4760,4760,4760,4760,0
20230906,153000,1164635595,4760,4760,4760,4760,5739
20230906,152900,1137317955,4755,4755,4755,4755,0
20230906,152800,1137317955,4755,4755,4755,4755,0
20230906,152700,1137317955,4755,4755,4755,4755,0
20230906,152600,1137317955,4755,4755,4755,4755,0
20230906,152500,1137317955,4755,4755,4755,4755,0
20230906,152400,1137317955,4755,4755,4755,4755,0
20230906,152300,1137317955,4755,4755,4755,4755,0
20230906,152200,1137317955,4755,4755,4755,4755,0
20230906,152100,1137317955,4755,4755,4755,4755,0
20230906,152000,1137317955,4755,4755,4755,4755,0
20230906,151900,1137317955,4755,4760,4760,4755,752
20230906,151800,1133741685,4755,4760,4760,4755,303
20230906,151700,1132300655,4760,4760,4760,4760,18
20230906,151600,1132214975,4755,4750,4755,4750,534
20230906,151500,1129675850,4760,4755,4760,4755,178
20230906,151400,1128829320,4760,4750,4760,4750,47
20230906,151300,1128606040,4750,4750,4750,4750,186
20230906,151200,1127722540,4750,4760,4760,4750,5332
20230906,151100,1102392715,4760,4765,4765,4755,363
20230906,151000,1100665160,4750,4750,4765,4750,1059
20230906,150900,1095631890,4755,4770,4770,4755,4142
20230906,150800,1075921350,4770,4780,4780,4770,286
20230906,150700,1074554520,4785,4785,4785,4785,22
20230906,150600,1074449250,4785,4785,4785,4760,314
20230906,150500,1072953450,4780,4770,4780,4770,42
20230906,150400,1072752835,4775,4770,4775,4765,1671
20230906,150300,1064786995,4775,4775,4775,4775,0
20230906,150200,1064786995,4775,4775,4775,4775,2
20230906,150100,1064777445,4785,4785,4785,4785,0
20230906,150000,1064777445,4785,4785,4785,4785,0
20230906,145900,1064777445,4785,4770,4785,4770,161
20230906,145800,1064009360,4770,4780,4785,4770,325
20230906,145700,1062456815,4770,4780,4785,4770,394
20230906,145600,1060573645,4780,4780,4780,4780,40
20230906,145500,1060382445,4780,4780,4780,4780,44
20230906,145400,1060172125,4780,4780,4780,4780,68
20230906,145300,1059847085,4780,4775,4780,4765,644
20230906,145200,1056777310,4765,4765,4775,4765,299
20230906,145100,1055351955,4785,4775,4785,4765,252
20230906,145000,1054148130,4785,4780,4785,4780,215
20230906,144900,1053119730,4780,4780,4785,4770,536
20230906,144800,1050557040,4780,4770,4780,4765,509
20230906,144700,1048131615,4765,4770,4770,4765,29
20230906,144600,1047993410,4780,4770,4780,4770,2
20230906,144500,1047983860,4770,4770,4770,4770,20
20230906,144400,1047888460,4765,4765,4765,4765,0
20230906,144300,1047888460,4765,4765,4765,4760,3766
20230906,144200,1029945085,4765,4770,4770,4765,183
20230906,144100,1029072205,4780,4780,4780,4780,0
20230906,144000,1029072205,4780,4780,4780,4780,40
20230906,143900,1028881005,4780,4775,4780,4765,302
20230906,143800,1027440570,4780,4780,4780,4780,0
20230906,143700,1027440570,4780,4780,4780,4770,206
20230906,143600,1026457895,4770,4780,4780,4770,162
20230906,143500,1025684155,4770,4770,4770,4770,33
20230906,143400,1025526745,4770,4785,4785,4770,99
20230906,143300,1025054130,4775,4785,4785,4775,76
20230906,143200,1024690955,4775,4785,4785,4775,212
20230906,143100,1023678575,4780,4780,4785,4775,268
20230906,143000,1022398220,4780,4775,4780,4770,366
20230906,142900,1020650115,4780,4775,4780,4775,477
20230906,142800,1018372390,4775,4775,4775,4775,70
20230906,142700,1018038140,4775,4775,4775,4775,201
20230906,142600,1017078365,4770,4775,4775,4770,140
20230906,142500,1016410065,4775,4775,4775,4775,0
20230906,142400,1016410065,4775,4775,4775,4775,50
20230906,142300,1016171315,4775,4775,4775,4775,50
20230906,142200,1015932565,4780,4780,4780,4780,0
20230906,142100,1015932565,4780,4780,4780,4780,557
20230906,142000,1013270105,4780,4780,4780,4760,7
20230906,141900,1013236745,4770,4770,4770,4770,20
20230906,141800,1013141345,4770,4770,4770,4770,113
20230906,141700,1012602335,4770,4770,4770,4770,10
20230906,141600,1012554635,4780,4780,4780,4780,29
20230906,141500,1012416015,4780,4780,4780,4780,0
20230906,141400,1012416015,4780,4775,4780,4775,40
20230906,141300,1012224840,4780,4780,4780,4780,332
20230906,141200,1010637880,4780,4780,4780,4780,0
20230906,141100,1010637880,4780,4780,4780,4780,114
20230906,141000,1010092960,4750,4780,4780,4750,10724
20230906,140900,959098370,4780,4780,4780,4780,0
20230906,140800,959098370,4780,4780,4780,4780,1
20230906,140700,959093590,4765,4780,4780,4765,3924
20230906,140600,940375535,4780,4780,4780,4780,300
20230906,140500,938941535,4780,4775,4780,4775,401
20230906,140400,937026755,4775,4775,4775,4775,0
20230906,140300,937026755,4775,4775,4775,4775,221
20230906,140200,935971480,4780,4775,4780,4775,991
20230906,140100,931239400,4775,4775,4775,4775,400
20230906,140000,929329400,4780,4775,4780,4775,196
20230906,135900,928393495,4770,4780,4780,4770,28
20230906,135800,928259810,4780,4780,4780,4780,0
20230906,135700,928259810,4780,4780,4780,4780,3
20230906,135600,928245470,4780,4780,4780,4780,0
20230906,135500,928245470,4780,4780,4780,4780,30
20230906,135400,928102070,4785,4785,4785,4785,0
20230906,135300,928102070,4785,4785,4785,4785,1
20230906,135200,928097285,4770,4785,4785,4770,533
20230906,135100,925553195,4785,4785,4785,4780,165
20230906,135000,924764485,4780,4785,4785,4780,733
20230906,134900,921260740,4780,4780,4780,4780,50
20230906,134800,921021740,4785,4785,4785,4785,0
20230906,134700,921021740,4785,4785,4785,4785,0
20230906,134600,921021740,4785,4785,4785,4785,15
20230906,134500,920949965,4785,4785,4785,4785,0
20230906,134400,920949965,4785,4785,4785,4785,51
20230906,134300,920705930,4785,4785,4785,4785,5
20230906,134200,920682005,4785,4785,4785,4785,300
20230906,134100,919246505,4785,4785,4785,4785,0
20230906,134000,919246505,4785,4785,4785,4785,0
20230906,133900,919246505,4785,4785,4785,4785,53
20230906,133800,918992900,4785,4780,4785,4780,111
20230906,133700,918462065,4785,4785,4785,4785,32
20230906,133600,918308945,4785,4785,4785,4785,0
20230906,133500,918308945,4785,4780,4785,4780,218
20230906,133400,917266265,4780,4780,4780,4780,0
20230906,133300,917266265,4780,4780,4780,4780,0
20230906,133200,917266265,4780,4780,4780,4780,0
20230906,133100,917266265,4780,4780,4780,4780,6
20230906,133000,917237585,4780,4780,4780,4780,0
20230906,132900,917237585,4780,4795,4795,4780,1001
20230906,132800,912451870,4790,4795,4795,4790,2
20230906,132700,912442285,4790,4790,4790,4790,0
20230906,132600,912442285,4790,4795,4795,4790,41
20230906,132500,912245830,4795,4795,4795,4795,2
20230906,132400,912236240,4790,4790,4790,4790,113
20230906,132300,911694970,4795,4790,4795,4790,1695
20230906,132200,903575870,4790,4790,4790,4780,218
20230906,132100,902533650,4790,4790,4790,4790,12
20230906,132000,902476170,4790,4785,4790,4785,495
20230906,131900,900105440,4785,4790,4790,4785,419
20230906,131800,898098975,4790,4790,4790,4790,0
20230906,131700,898098975,4790,4790,4790,4790,0
20230906,131600,898098975,4790,4790,4790,4785,61
20230906,131500,897806985,4790,4790,4790,4790,610
20230906,131400,894885085,4790,4790,4790,4790,1
20230906,131300,894880295,4790,4790,4790,4790,201
20230906,131200,893917505,4785,4785,4785,4785,6
20230906,131100,893888795,4785,4785,4785,4785,400
20230906,131000,891974795,4780,4780,4780,4780,118
20230906,130900,891410755,4770,4785,4785,4770,504
20230906,130800,889005325,4785,4785,4785,4785,5
20230906,130700,888981400,4780,4780,4780,4780,640
20230906,130600,885922200,4780,4780,4780,4780,100
20230906,130500,885444200,4780,4780,4780,4780,110
20230906,130400,884918400,4775,4775,4775,4775,1114
20230906,130300,879599050,4780,4780,4780,4780,50
20230906,130200,879360050,4780,4780,4780,4780,0
20230906,130100,879360050,4780,4780,4780,4780,100
20230906,130000,878882050,4780,4780,4780,4780,260
20230906,125900,877639250,4785,4780,4785,4780,23
20230906,125800,877529300,4780,4780,4780,4780,0
20230906,125700,877529300,4780,4780,4780,4780,335
20230906,125600,875928000,4780,4780,4785,4765,118
20230906,125500,875365085,4785,4770,4785,4770,258
20230906,125400,874134410,4770,4770,4770,4770,211
20230906,125300,873127940,4770,4775,4790,4770,1098
20230906,125200,867889820,4785,4785,4785,4780,145
20230906,125100,867196045,4785,4775,4785,4775,210
20230906,125000,866193195,4785,4790,4790,4785,718
20230906,124900,862757560,4785,4785,4785,4785,298
20230906,124800,861331630,4785,4785,4785,4785,62
20230906,124700,861034960,4785,4780,4785,4775,710
20230906,124600,857643645,4785,4785,4785,4785,1
20230906,124500,857638860,4780,4780,4785,4780,53
20230906,124400,857385515,4775,4785,4785,4775,11
20230906,124300,857332935,4780,4785,4785,4775,336
20230906,124200,855728215,4785,4780,4785,4780,51
20230906,124100,855484430,4785,4790,4790,4780,1202
20230906,124000,849738540,4790,4790,4790,4790,10
20230906,123900,849690640,4785,4785,4785,4785,15
20230906,123800,849618865,4780,4780,4780,4780,0
20230906,123700,849618865,4780,4780,4780,4780,25
20230906,123600,849499365,4780,4780,4780,4780,10
20230906,123500,849451565,4780,4770,4780,4770,30
20230906,123400,849308265,4770,4780,4780,4770,1088
20230906,123300,844113410,4785,4785,4785,4785,10
20230906,123200,844065560,4785,4785,4785,4785,300
20230906,123100,842630060,4785,4785,4785,4785,51
20230906,123000,842386025,4775,4775,4775,4775,16
20230906,122900,842309625,4775,4775,4775,4775,18
20230906,122800,842223675,4775,4785,4790,4775,708
20230906,122700,838839505,4790,4800,4800,4790,515
20230906,122600,836368590,4800,4785,4800,4785,1904
20230906,122500,827232700,4775,4775,4775,4775,185
20230906,122400,826349325,4775,4770,4775,4770,424
20230906,122300,824326840,4770,4770,4770,4770,35
20230906,122200,824159890,4760,4760,4760,4760,1278
20230906,122100,818076610,4755,4760,4760,4755,239
20230906,122000,816940050,4755,4750,4755,4750,792
20230906,121900,813175115,4755,4770,4770,4755,414
20230906,121800,811206530,4750,4750,4750,4750,0
20230906,121700,811206530,4750,4750,4750,4750,1000
20230906,121600,806456530,4750,4750,4770,4750,2037
20230906,121500,796778760,4750,4750,4750,4750,859
20230906,121400,792698510,4770,4750,4770,4750,988
20230906,121300,788005490,4750,4750,4750,4750,0
20230906,121200,788005490,4750,4770,4770,4750,3065
20230906,121100,773442290,4750,4750,4750,4750,1382
20230906,121000,766877790,4750,4750,4750,4750,52
20230906,120900,766630790,4750,4755,4755,4750,3290
20230906,120800,751000770,4755,4775,4780,4755,5385
20230906,120700,725366350,4770,4775,4775,4770,1550
20230906,120600,717972725,4775,4775,4775,4770,645
20230906,120500,714892950,4775,4775,4775,4775,912
20230906,120400,710538150,4780,4780,4780,4780,16
20230906,120300,710461670,4780,4785,4785,4775,277
20230906,120200,709137905,4790,4790,4790,4790,0
20230906,120100,709137905,4790,4790,4790,4790,20
20230906,120000,709042105,4775,4785,4785,4775,5738
20230906,115900,681607140,4790,4790,4790,4790,108
20230906,115800,681089820,4790,4790,4790,4790,256
20230906,115700,679863580,4790,4795,4795,4790,330
20230906,115600,678282780,4800,4795,4800,4795,12
20230906,115500,678225235,4795,4795,4795,4795,375
20230906,115400,676427110,4800,4800,4800,4800,20
20230906,115300,676331110,4800,4800,4800,4800,170
20230906,115200,675515110,4800,4795,4800,4795,51
20230906,115100,675270315,4800,4800,4800,4800,0
20230906,115000,675270315,4800,4800,4800,4800,0
20230906,114900,675270315,4800,4800,4800,4800,1
20230906,114800,675265515,4800,4800,4800,4800,360
20230906,114700,673537515,4800,4800,4800,4800,11
20230906,114600,673484715,4800,4795,4800,4795,2
20230906,114500,673475120,4800,4795,4800,4795,11
20230906,114400,673422370,4800,4790,4800,4790,1712
20230906,114300,665220845,4790,4785,4790,4785,132
20230906,114200,664588665,4790,4795,4795,4790,576
20230906,114100,661829525,4795,4785,4795,4785,1301
20230906,114000,655601230,4795,4790,4795,4785,501
20230906,113900,653203225,4795,4790,4795,4785,1032
20230906,113800,648262740,4795,4795,4795,4795,321
20230906,113700,646723545,4795,4795,4795,4795,70
20230906,113600,646387895,4795,4795,4795,4795,50
20230906,113500,646148145,4790,4795,4795,4790,6
20230906,113400,646119400,4785,4780,4785,4780,2872
20230906,113300,632379530,4780,4785,4785,4780,3359
20230906,113200,616306720,4785,4790,4790,4785,1721
20230906,113100,608065630,4795,4800,4800,4790,3907
20230906,113000,589329230,4805,4810,4810,4805,610
20230906,112900,586396445,4815,4825,4825,4810,1499
20230906,112800,579179295,4825,4825,4825,4820,208
20230906,112700,578176725,4820,4820,4820,4820,1
20230906,112600,578171905,4825,4820,4825,4820,201
20230906,112500,577203080,4825,4825,4825,4825,2
20230906,112400,577193430,4825,4825,4825,4820,202
20230906,112300,576219780,4815,4825,4825,4815,56
20230906,112200,575950030,4825,4825,4825,4825,0
20230906,112100,575950030,4825,4825,4830,4815,238
20230906,112000,574802685,4830,4830,4830,4830,0
20230906,111900,574802685,4830,4830,4830,4830,25
20230906,111800,574681935,4830,4835,4835,4830,22
20230906,111700,574575645,4835,4825,4835,4825,1112
20230906,111600,569207770,4825,4815,4825,4815,686
20230906,111500,565898000,4815,4810,4815,4805,199
20230906,111400,564940935,4805,4800,4805,4800,1880
20230906,111300,555914035,4790,4790,4790,4790,200
20230906,111200,554956035,4790,4795,4795,4790,2187
20230906,111100,544478310,4795,4815,4815,4795,14813
20230906,111000,473334865,4815,4820,4820,4815,7213
20230906,110900,438589935,4820,4830,4830,4820,5342
20230906,110800,412815840,4835,4835,4835,4835,0
20230906,110700,412815840,4835,4830,4835,4830,2219
20230906,110600,402098045,4835,4835,4835,4830,303
20230906,110500,400634540,4835,4835,4835,4835,1
20230906,110400,400629705,4835,4835,4835,4835,0
20230906,110300,400629705,4835,4835,4835,4835,0
20230906,110200,400629705,4835,4835,4835,4835,196
20230906,110100,399682045,4830,4830,4830,4830,0
20230906,110000,399682045,4830,4835,4835,4830,669
20230906,105900,396450265,4835,4835,4835,4835,442
20230906,105800,394313195,4830,4830,4830,4830,1000
20230906,105700,389483195,4835,4835,4835,4835,114
20230906,105600,388932005,4835,4835,4835,4835,123
20230906,105500,388337300,4835,4835,4835,4835,1070
20230906,105400,383163850,4835,4835,4835,4835,0
20230906,105300,383163850,4835,4835,4835,4835,422
20230906,105200,381123480,4835,4840,4840,4835,354
20230906,105100,379410625,4845,4845,4845,4840,384
20230906,105000,377551835,4845,4840,4845,4840,626
20230906,104900,374521825,4845,4845,4845,4840,74
20230906,104800,374163545,4845,4845,4845,4845,99
20230906,104700,373683890,4845,4840,4845,4840,403
20230906,104600,371731365,4835,4845,4845,4835,1480
20230906,104500,364567790,4850,4855,4855,4850,135
20230906,104400,363912790,4865,4865,4865,4865,1
20230906,104300,363907925,4850,4855,4855,4850,1999
20230906,104200,354204785,4865,4860,4865,4860,915
20230906,104100,349757880,4870,4870,4870,4870,11
20230906,104000,349704310,4870,4870,4870,4870,3
20230906,103900,349689700,4860,4870,4870,4860,250
20230906,103800,348472700,4860,4860,4860,4860,0
20230906,103700,348472700,4860,4865,4865,4860,530
20230906,103600,345896885,4865,4865,4865,4865,0
20230906,103500,345896885,4865,4870,4870,4865,1229
20230906,103400,339915455,4870,4870,4870,4870,23
20230906,103300,339803445,4870,4870,4870,4870,50
20230906,103200,339559945,4870,4870,4880,4870,198
20230906,103100,338595395,4860,4875,4875,4860,1000
20230906,103000,333728725,4880,4880,4880,4880,10
20230906,102900,333679925,4880,4880,4880,4880,1
20230906,102800,333675045,4875,4875,4875,4875,0
20230906,102700,333675045,4875,4875,4875,4875,309
20230906,102600,332168670,4875,4875,4875,4875,3
20230906,102500,332154045,4880,4880,4880,4880,0
20230906,102400,332154045,4880,4880,4880,4880,1
20230906,102300,332149165,4875,4875,4875,4875,0
20230906,102200,332149165,4875,4875,4875,4875,0
20230906,102100,332149165,4875,4875,4875,4875,83
20230906,102000,331744540,4875,4865,4875,4865,182
20230906,101900,330857340,4875,4875,4875,4875,13
20230906,101800,330793965,4875,4875,4875,4875,5
20230906,101700,330769590,4880,4865,4880,4860,501
20230906,101600,328333070,4865,4875,4875,4865,2210
20230906,101500,317567230,4875,4875,4875,4875,0
20230906,101400,317567230,4875,4880,4880,4875,243
20230906,101300,316382600,4880,4880,4880,4880,104
20230906,101200,315875080,4880,4880,4880,4880,0
20230906,101100,315875080,4880,4875,4880,4870,1858
20230906,101000,306826370,4880,4880,4880,4880,4
20230906,100900,306806850,4870,4870,4870,4870,120
20230906,100800,306222450,4870,4885,4885,4870,1703
20230906,100700,297918395,4885,4885,4885,4885,70
20230906,100600,297576445,4885,4890,4890,4885,1154
20230906,100500,291939140,4890,4890,4890,4890,49
20230906,100400,291699530,4895,4895,4895,4895,750
20230906,100300,288028280,4890,4890,4890,4890,2000
20230906,100200,278248280,4890,4890,4890,4890,30
20230906,100100,278101580,4890,4885,4890,4885,61
20230906,100000,277803590,4880,4880,4880,4880,2
20230906,095900,277793830,4890,4890,4890,4890,1
20230906,095800,277788940,4890,4890,4890,4890,1
20230906,095700,277784050,4880,4890,4890,4880,447
20230906,095600,275600720,4895,4890,4895,4875,6979
20230906,095500,241479220,4875,4890,4890,4875,107
20230906,095400,240957580,4875,4880,4880,4875,1517
20230906,095300,233561065,4870,4880,4880,4870,6229
20230906,095200,203218155,4875,4880,4880,4875,380
20230906,095100,201365405,4880,4880,4880,4880,739
20230906,095000,197759085,4880,4890,4890,4880,940
20230906,094900,193168585,4890,4890,4890,4890,8
20230906,094800,193129465,4880,4890,4890,4880,52
20230906,094700,192875205,4890,4880,4890,4880,2
20230906,094600,192865435,4895,4895,4895,4880,800
20230906,094500,188961405,4880,4885,4885,4880,200
20230906,094400,187984775,4895,4895,4895,4895,1
20230906,094300,187979880,4885,4885,4885,4885,850
20230906,094200,183827630,4900,4885,4900,4885,302
20230906,094100,182352330,4885,4885,4885,4885,1003
20230906,094000,177452675,4900,4900,4900,4900,0
20230906,093900,177452675,4900,4895,4900,4895,524
20230906,093800,174887690,4895,4885,4895,4885,373
20230906,093700,173065555,4885,4885,4900,4885,34
20230906,093600,172899450,4885,4885,4885,4885,32
20230906,093500,172743130,4900,4895,4900,4895,233
20230906,093400,171602575,4900,4900,4900,4900,1
20230906,093300,171597675,4900,4895,4900,4895,981
20230906,093200,166795650,4895,4895,4895,4895,205
20230906,093100,165792175,4900,4900,4900,4900,5
20230906,093000,165767675,4900,4900,4900,4875,1093
20230906,092900,160438850,4900,4885,4900,4885,260
20230906,092800,159167925,4900,4900,4900,4900,0
20230906,092700,159167925,4900,4900,4900,4900,1
20230906,092600,159163025,4895,4895,4895,4895,2
20230906,092500,159153235,4900,4900,4900,4900,1009
20230906,092400,154209135,4880,4885,4885,4880,1198
20230906,092300,148357655,4885,4895,4900,4880,1346
20230906,092200,141768160,4895,4885,4895,4885,1771
20230906,092100,133113050,4885,4885,4885,4885,0
20230906,092000,133113050,4885,4885,4885,4885,1
20230906,091900,133108165,4865,4885,4890,4865,2941
20230906,091800,118788840,4885,4885,4885,4870,93
20230906,091700,118335210,4885,4885,4885,4870,1234
20230906,091600,112307150,4885,4885,4885,4885,0
20230906,091500,112307150,4885,4880,4885,4880,508
20230906,091400,109827610,4890,4890,4890,4890,0
20230906,091300,109827610,4890,4885,4890,4860,23
20230906,091200,109715490,4885,4860,4885,4860,297
20230906,091100,108267945,4890,4860,4890,4860,15
20230906,091000,108194735,4890,4910,4910,4850,979
20230906,090900,103419200,4885,4900,4915,4885,3113
20230906,090800,88204775,4885,4865,4885,4865,2356
20230906,090700,76733395,4865,4825,4865,4825,3023
20230906,090600,62100150,4830,4845,4860,4825,2805
20230906,090500,48547070,4855,4865,4865,4845,1946
20230906,090400,39108580,4865,4865,4865,4860,172
20230906,090300,38271900,4860,4865,4865,4850,61
20230906,090200,37975800,4850,4850,4870,4850,249
20230906,090100,36768130,4850,4860,4875,4850,51
20230906,090000,36519830,4875,4875,4875,4850,7497
Reference in New Issue Copy Permalink