ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/225530/min/candle-20230926.csv

686 lines
33 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
20230926,202300,1323947420,5430,5430,5430,5430,8453
20230926,202200,1323947420,5430,5430,5430,5430,0
20230926,202100,1323947420,5430,5430,5430,5430,0
20230926,202000,1323947420,5430,5430,5430,5430,0
20230926,201900,1323947420,5430,5430,5430,5430,0
20230926,201800,1323947420,5430,5430,5430,5430,0
20230926,201700,1323947420,5430,5430,5430,5430,0
20230926,201600,1323947420,5430,5430,5430,5430,0
20230926,201500,1323947420,5430,5430,5430,5430,0
20230926,201400,1323947420,5430,5430,5430,5430,0
20230926,201300,1323947420,5430,5430,5430,5430,0
20230926,201200,1323947420,5430,5430,5430,5430,0
20230926,201100,1323947420,5430,5430,5430,5430,0
20230926,201000,1323947420,5430,5430,5430,5430,0
20230926,200900,1323947420,5430,5430,5430,5430,0
20230926,200800,1323947420,5430,5430,5430,5430,0
20230926,200700,1323947420,5430,5430,5430,5430,0
20230926,200600,1323947420,5430,5430,5430,5430,0
20230926,200500,1323947420,5430,5430,5430,5430,0
20230926,200400,1323947420,5430,5430,5430,5430,0
20230926,200300,1323947420,5430,5430,5430,5430,0
20230926,200200,1323947420,5430,5430,5430,5430,0
20230926,200100,1323947420,5430,5430,5430,5430,0
20230926,200000,1323947420,5430,5430,5430,5430,0
20230926,195900,1323947420,5430,5430,5430,5430,0
20230926,195800,1323947420,5430,5430,5430,5430,0
20230926,195700,1323947420,5430,5430,5430,5430,0
20230926,195600,1323947420,5430,5430,5430,5430,0
20230926,195500,1323947420,5430,5430,5430,5430,0
20230926,195400,1323947420,5430,5430,5430,5430,0
20230926,195300,1323947420,5430,5430,5430,5430,8453
20230926,195200,1323947420,5430,5430,5430,5430,0
20230926,195100,1323947420,5430,5430,5430,5430,0
20230926,195000,1323947420,5430,5430,5430,5430,0
20230926,194900,1323947420,5430,5430,5430,5430,0
20230926,194800,1323947420,5430,5430,5430,5430,0
20230926,194700,1323947420,5430,5430,5430,5430,0
20230926,194600,1323947420,5430,5430,5430,5430,0
20230926,194500,1323947420,5430,5430,5430,5430,0
20230926,194400,1323947420,5430,5430,5430,5430,0
20230926,194300,1323947420,5430,5430,5430,5430,0
20230926,194200,1323947420,5430,5430,5430,5430,0
20230926,194100,1323947420,5430,5430,5430,5430,0
20230926,194000,1323947420,5430,5430,5430,5430,0
20230926,193900,1323947420,5430,5430,5430,5430,0
20230926,193800,1323947420,5430,5430,5430,5430,0
20230926,193700,1323947420,5430,5430,5430,5430,0
20230926,193600,1323947420,5430,5430,5430,5430,0
20230926,193500,1323947420,5430,5430,5430,5430,0
20230926,193400,1323947420,5430,5430,5430,5430,0
20230926,193300,1323947420,5430,5430,5430,5430,0
20230926,193200,1323947420,5430,5430,5430,5430,0
20230926,193100,1323947420,5430,5430,5430,5430,0
20230926,193000,1323947420,5430,5430,5430,5430,0
20230926,192900,1323947420,5430,5430,5430,5430,0
20230926,192800,1323947420,5430,5430,5430,5430,0
20230926,192700,1323947420,5430,5430,5430,5430,0
20230926,192600,1323947420,5430,5430,5430,5430,0
20230926,192500,1323947420,5430,5430,5430,5430,0
20230926,192400,1323947420,5430,5430,5430,5430,0
20230926,192300,1323947420,5430,5430,5430,5430,8453
20230926,192200,1323947420,5430,5430,5430,5430,0
20230926,192100,1323947420,5430,5430,5430,5430,0
20230926,192000,1323947420,5430,5430,5430,5430,0
20230926,191900,1323947420,5430,5430,5430,5430,0
20230926,191800,1323947420,5430,5430,5430,5430,0
20230926,191700,1323947420,5430,5430,5430,5430,0
20230926,191600,1323947420,5430,5430,5430,5430,0
20230926,191500,1323947420,5430,5430,5430,5430,0
20230926,191400,1323947420,5430,5430,5430,5430,0
20230926,191300,1323947420,5430,5430,5430,5430,0
20230926,191200,1323947420,5430,5430,5430,5430,0
20230926,191100,1323947420,5430,5430,5430,5430,0
20230926,191000,1323947420,5430,5430,5430,5430,0
20230926,190900,1323947420,5430,5430,5430,5430,0
20230926,190800,1323947420,5430,5430,5430,5430,0
20230926,190700,1323947420,5430,5430,5430,5430,0
20230926,190600,1323947420,5430,5430,5430,5430,0
20230926,190500,1323947420,5430,5430,5430,5430,0
20230926,190400,1323947420,5430,5430,5430,5430,0
20230926,190300,1323947420,5430,5430,5430,5430,0
20230926,190200,1323947420,5430,5430,5430,5430,0
20230926,190100,1323947420,5430,5430,5430,5430,0
20230926,190000,1323947420,5430,5430,5430,5430,0
20230926,185900,1323947420,5430,5430,5430,5430,0
20230926,185800,1323947420,5430,5430,5430,5430,0
20230926,185700,1323947420,5430,5430,5430,5430,0
20230926,185600,1323947420,5430,5430,5430,5430,0
20230926,185500,1323947420,5430,5430,5430,5430,0
20230926,185400,1323947420,5430,5430,5430,5430,0
20230926,185300,1323947420,5430,5430,5430,5430,8453
20230926,185200,1323947420,5430,5430,5430,5430,0
20230926,185100,1323947420,5430,5430,5430,5430,0
20230926,185000,1323947420,5430,5430,5430,5430,0
20230926,184900,1323947420,5430,5430,5430,5430,0
20230926,184800,1323947420,5430,5430,5430,5430,0
20230926,184700,1323947420,5430,5430,5430,5430,0
20230926,184600,1323947420,5430,5430,5430,5430,0
20230926,184500,1323947420,5430,5430,5430,5430,0
20230926,184400,1323947420,5430,5430,5430,5430,0
20230926,184300,1323947420,5430,5430,5430,5430,0
20230926,184200,1323947420,5430,5430,5430,5430,0
20230926,184100,1323947420,5430,5430,5430,5430,0
20230926,184000,1323947420,5430,5430,5430,5430,0
20230926,183900,1323947420,5430,5430,5430,5430,0
20230926,183800,1323947420,5430,5430,5430,5430,0
20230926,183700,1323947420,5430,5430,5430,5430,0
20230926,183600,1323947420,5430,5430,5430,5430,0
20230926,183500,1323947420,5430,5430,5430,5430,0
20230926,183400,1323947420,5430,5430,5430,5430,0
20230926,183300,1323947420,5430,5430,5430,5430,0
20230926,183200,1323947420,5430,5430,5430,5430,0
20230926,183100,1323947420,5430,5430,5430,5430,0
20230926,183000,1323947420,5430,5430,5430,5430,0
20230926,182900,1323947420,5430,5430,5430,5430,0
20230926,182800,1323947420,5430,5430,5430,5430,0
20230926,182700,1323947420,5430,5430,5430,5430,0
20230926,182600,1323947420,5430,5430,5430,5430,0
20230926,182500,1323947420,5430,5430,5430,5430,0
20230926,182400,1323947420,5430,5430,5430,5430,0
20230926,182300,1323947420,5430,5430,5430,5430,8453
20230926,182200,1323947420,5430,5430,5430,5430,0
20230926,182100,1323947420,5430,5430,5430,5430,0
20230926,182000,1323947420,5430,5430,5430,5430,0
20230926,181900,1323947420,5430,5430,5430,5430,0
20230926,181800,1323947420,5430,5430,5430,5430,0
20230926,181700,1323947420,5430,5430,5430,5430,0
20230926,181600,1323947420,5430,5430,5430,5430,0
20230926,181500,1323947420,5430,5430,5430,5430,0
20230926,181400,1323947420,5430,5430,5430,5430,0
20230926,181300,1323947420,5430,5430,5430,5430,0
20230926,181200,1323947420,5430,5430,5430,5430,0
20230926,181100,1323947420,5430,5430,5430,5430,0
20230926,181000,1323947420,5430,5430,5430,5430,0
20230926,180900,1323947420,5430,5430,5430,5430,0
20230926,180800,1323947420,5430,5430,5430,5430,0
20230926,180700,1323947420,5430,5430,5430,5430,0
20230926,180600,1323947420,5430,5430,5430,5430,0
20230926,180500,1323947420,5430,5430,5430,5430,0
20230926,180400,1323947420,5430,5430,5430,5430,0
20230926,180300,1323947420,5430,5430,5430,5430,0
20230926,180200,1323947420,5430,5430,5430,5430,0
20230926,180100,1323947420,5430,5430,5430,5430,0
20230926,180000,1323947420,5430,5430,5430,5430,0
20230926,175900,1323947420,5430,5430,5430,5430,0
20230926,175800,1323947420,5430,5430,5430,5430,0
20230926,175700,1323947420,5430,5430,5430,5430,0
20230926,175600,1323947420,5430,5430,5430,5430,0
20230926,175500,1323947420,5430,5430,5430,5430,0
20230926,175400,1323947420,5430,5430,5430,5430,0
20230926,175300,1323947420,5430,5430,5430,5430,8453
20230926,175200,1323947420,5430,5430,5430,5430,0
20230926,175100,1323947420,5430,5430,5430,5430,0
20230926,175000,1323947420,5430,5430,5430,5430,0
20230926,174900,1323947420,5430,5430,5430,5430,0
20230926,174800,1323947420,5430,5430,5430,5430,0
20230926,174700,1323947420,5430,5430,5430,5430,0
20230926,174600,1323947420,5430,5430,5430,5430,0
20230926,174500,1323947420,5430,5430,5430,5430,0
20230926,174400,1323947420,5430,5430,5430,5430,0
20230926,174300,1323947420,5430,5430,5430,5430,0
20230926,174200,1323947420,5430,5430,5430,5430,0
20230926,174100,1323947420,5430,5430,5430,5430,0
20230926,174000,1323947420,5430,5430,5430,5430,0
20230926,173900,1323947420,5430,5430,5430,5430,0
20230926,173800,1323947420,5430,5430,5430,5430,0
20230926,173700,1323947420,5430,5430,5430,5430,0
20230926,173600,1323947420,5430,5430,5430,5430,0
20230926,173500,1323947420,5430,5430,5430,5430,0
20230926,173400,1323947420,5430,5430,5430,5430,0
20230926,173300,1323947420,5430,5430,5430,5430,0
20230926,173200,1323947420,5430,5430,5430,5430,0
20230926,173100,1323947420,5430,5430,5430,5430,0
20230926,173000,1323947420,5430,5430,5430,5430,0
20230926,172900,1323947420,5430,5430,5430,5430,0
20230926,172800,1323947420,5430,5430,5430,5430,0
20230926,172700,1323947420,5430,5430,5430,5430,0
20230926,172600,1323947420,5430,5430,5430,5430,0
20230926,172500,1323947420,5430,5430,5430,5430,0
20230926,172400,1323947420,5430,5430,5430,5430,0
20230926,172300,1323947420,5430,5430,5430,5430,8453
20230926,172200,1323947420,5430,5430,5430,5430,0
20230926,172100,1323947420,5430,5430,5430,5430,0
20230926,172000,1323947420,5430,5430,5430,5430,0
20230926,171900,1323947420,5430,5430,5430,5430,0
20230926,171800,1323947420,5430,5430,5430,5430,0
20230926,171700,1323947420,5430,5430,5430,5430,0
20230926,171600,1323947420,5430,5430,5430,5430,0
20230926,171500,1323947420,5430,5430,5430,5430,0
20230926,171400,1323947420,5430,5430,5430,5430,0
20230926,171300,1323947420,5430,5430,5430,5430,0
20230926,171200,1323947420,5430,5430,5430,5430,0
20230926,171100,1323947420,5430,5430,5430,5430,0
20230926,171000,1323947420,5430,5430,5430,5430,0
20230926,170900,1323947420,5430,5430,5430,5430,0
20230926,170800,1323947420,5430,5430,5430,5430,0
20230926,170700,1323947420,5430,5430,5430,5430,0
20230926,170600,1323947420,5430,5430,5430,5430,0
20230926,170500,1323947420,5430,5430,5430,5430,0
20230926,170400,1323947420,5430,5430,5430,5430,0
20230926,170300,1323947420,5430,5430,5430,5430,0
20230926,170200,1323947420,5430,5430,5430,5430,0
20230926,170100,1323947420,5430,5430,5430,5430,0
20230926,170000,1323947420,5430,5430,5430,5430,0
20230926,165900,1323947420,5430,5430,5430,5430,0
20230926,165800,1323947420,5430,5430,5430,5430,0
20230926,165700,1323947420,5430,5430,5430,5430,0
20230926,165600,1323947420,5430,5430,5430,5430,0
20230926,165500,1323947420,5430,5430,5430,5430,0
20230926,165400,1323947420,5430,5430,5430,5430,0
20230926,165300,1323947420,5430,5430,5430,5430,8453
20230926,165200,1323947420,5430,5430,5430,5430,0
20230926,165100,1323947420,5430,5430,5430,5430,0
20230926,165000,1323947420,5430,5430,5430,5430,0
20230926,164900,1323947420,5430,5430,5430,5430,0
20230926,164800,1323947420,5430,5430,5430,5430,0
20230926,164700,1323947420,5430,5430,5430,5430,0
20230926,164600,1323947420,5430,5430,5430,5430,0
20230926,164500,1323947420,5430,5430,5430,5430,0
20230926,164400,1323947420,5430,5430,5430,5430,0
20230926,164300,1323947420,5430,5430,5430,5430,0
20230926,164200,1323947420,5430,5430,5430,5430,0
20230926,164100,1323947420,5430,5430,5430,5430,0
20230926,164000,1323947420,5430,5430,5430,5430,0
20230926,163900,1323947420,5430,5430,5430,5430,0
20230926,163800,1323947420,5430,5430,5430,5430,0
20230926,163700,1323947420,5430,5430,5430,5430,0
20230926,163600,1323947420,5430,5430,5430,5430,0
20230926,163500,1323947420,5430,5430,5430,5430,0
20230926,163400,1323947420,5430,5430,5430,5430,0
20230926,163300,1323947420,5430,5430,5430,5430,0
20230926,163200,1323947420,5430,5430,5430,5430,0
20230926,163100,1323947420,5430,5430,5430,5430,0
20230926,163000,1323947420,5430,5430,5430,5430,0
20230926,162900,1323947420,5430,5430,5430,5430,0
20230926,162800,1323947420,5430,5430,5430,5430,0
20230926,162700,1323947420,5430,5430,5430,5430,0
20230926,162600,1323947420,5430,5430,5430,5430,0
20230926,162500,1323947420,5430,5430,5430,5430,0
20230926,162400,1323947420,5430,5430,5430,5430,0
20230926,162300,1323947420,5430,5430,5430,5430,8453
20230926,162200,1323947420,5430,5430,5430,5430,0
20230926,162100,1323947420,5430,5430,5430,5430,0
20230926,162000,1323947420,5430,5430,5430,5430,0
20230926,161900,1323947420,5430,5430,5430,5430,0
20230926,161800,1323947420,5430,5430,5430,5430,0
20230926,161700,1323947420,5430,5430,5430,5430,0
20230926,161600,1323947420,5430,5430,5430,5430,0
20230926,161500,1323947420,5430,5430,5430,5430,0
20230926,161400,1323947420,5430,5430,5430,5430,0
20230926,161300,1323947420,5430,5430,5430,5430,0
20230926,161200,1323947420,5430,5430,5430,5430,0
20230926,161100,1323947420,5430,5430,5430,5430,0
20230926,161000,1323947420,5430,5430,5430,5430,0
20230926,160900,1323947420,5430,5430,5430,5430,0
20230926,160800,1323947420,5430,5430,5430,5430,0
20230926,160700,1323947420,5430,5430,5430,5430,0
20230926,160600,1323947420,5430,5430,5430,5430,0
20230926,160500,1323947420,5430,5430,5430,5430,0
20230926,160400,1323947420,5430,5430,5430,5430,0
20230926,160300,1323947420,5430,5430,5430,5430,0
20230926,160200,1323947420,5430,5430,5430,5430,0
20230926,160100,1323947420,5430,5430,5430,5430,0
20230926,160000,1323947420,5430,5430,5430,5430,0
20230926,155900,1323947420,5430,5430,5430,5430,0
20230926,155800,1323947420,5430,5430,5430,5430,0
20230926,155700,1323947420,5430,5430,5430,5430,0
20230926,155600,1323947420,5430,5430,5430,5430,0
20230926,155500,1323947420,5430,5430,5430,5430,0
20230926,155400,1323947420,5430,5430,5430,5430,0
20230926,155300,1323947420,5430,5430,5430,5430,8453
20230926,155200,1323947420,5430,5430,5430,5430,0
20230926,155100,1323947420,5430,5430,5430,5430,0
20230926,155000,1323947420,5430,5430,5430,5430,0
20230926,154900,1323947420,5430,5430,5430,5430,0
20230926,154800,1323947420,5430,5430,5430,5430,0
20230926,154700,1323947420,5430,5430,5430,5430,0
20230926,154600,1323947420,5430,5430,5430,5430,0
20230926,154500,1323947420,5430,5430,5430,5430,0
20230926,154400,1323947420,5430,5430,5430,5430,0
20230926,154300,1323947420,5430,5430,5430,5430,0
20230926,154200,1323947420,5430,5430,5430,5430,0
20230926,154100,1323947420,5430,5430,5430,5430,0
20230926,154000,1323947420,5430,5430,5430,5430,0
20230926,153900,1323947420,5430,5430,5430,5430,0
20230926,153800,1323947420,5430,5430,5430,5430,0
20230926,153700,1323947420,5430,5430,5430,5430,0
20230926,153600,1323947420,5430,5430,5430,5430,0
20230926,153500,1323947420,5430,5430,5430,5430,0
20230926,153400,1323947420,5430,5430,5430,5430,0
20230926,153300,1323947420,5430,5430,5430,5430,0
20230926,153200,1323947420,5430,5430,5430,5430,0
20230926,153100,1323947420,5430,5430,5430,5430,0
20230926,153000,1323947420,5430,5430,5430,5430,8453
20230926,152900,1278047630,5470,5470,5470,5470,0
20230926,152800,1278047630,5470,5470,5470,5470,0
20230926,152700,1278047630,5470,5470,5470,5470,0
20230926,152600,1278047630,5470,5470,5470,5470,0
20230926,152500,1278047630,5470,5470,5470,5470,0
20230926,152400,1278047630,5470,5470,5470,5470,0
20230926,152300,1278047630,5470,5470,5470,5470,0
20230926,152200,1278047630,5470,5470,5470,5470,0
20230926,152100,1278047630,5470,5470,5470,5470,0
20230926,152000,1278047630,5470,5470,5470,5470,0
20230926,151900,1278047630,5470,5500,5500,5470,2091
20230926,151800,1266583280,5520,5530,5530,5520,50
20230926,151700,1266306980,5530,5500,5530,5500,1051
20230926,151600,1260526450,5500,5500,5500,5500,10
20230926,151500,1260471450,5500,5500,5500,5500,100
20230926,151400,1259921450,5500,5500,5500,5500,0
20230926,151300,1259921450,5500,5500,5500,5500,88
20230926,151200,1259437450,5510,5510,5510,5510,0
20230926,151100,1259437450,5510,5510,5510,5510,0
20230926,151000,1259437450,5510,5500,5510,5500,280
20230926,150900,1257896650,5530,5520,5530,5500,2001
20230926,150800,1246889960,5540,5490,5540,5480,1069
20230926,150700,1241022830,5500,5530,5530,5500,5624
20230926,150600,1210045490,5540,5540,5540,5540,2
20230926,150500,1210034410,5550,5550,5550,5550,179
20230926,150400,1209040960,5560,5560,5560,5560,0
20230926,150300,1209040960,5560,5560,5560,5560,1
20230926,150200,1209035400,5530,5530,5530,5530,560
20230926,150100,1205938600,5530,5530,5530,5530,5
20230926,150000,1205910950,5530,5530,5530,5530,1
20230926,145900,1205905420,5530,5530,5530,5530,1
20230926,145800,1205899890,5520,5520,5520,5520,179
20230926,145700,1204911810,5520,5520,5520,5520,1
20230926,145600,1204906290,5520,5510,5520,5510,347
20230926,145500,1202994310,5510,5510,5510,5510,224
20230926,145400,1201760070,5530,5500,5530,5500,2394
20230926,145300,1188566910,5500,5510,5520,5490,3730
20230926,145200,1168058840,5520,5550,5550,5520,3681
20230926,145100,1147690900,5560,5570,5570,5560,101
20230926,145000,1147129330,5560,5560,5560,5560,0
20230926,144900,1147129330,5560,5560,5560,5560,111
20230926,144800,1146512170,5570,5570,5570,5570,0
20230926,144700,1146512170,5570,5570,5570,5570,0
20230926,144600,1146512170,5570,5560,5570,5560,16
20230926,144500,1146423190,5570,5560,5570,5560,91
20230926,144400,1145916330,5560,5560,5560,5560,0
20230926,144300,1145916330,5560,5560,5560,5560,0
20230926,144200,1145916330,5560,5560,5560,5560,0
20230926,144100,1145916330,5560,5560,5560,5560,0
20230926,144000,1145916330,5560,5560,5560,5560,0
20230926,143900,1145916330,5560,5560,5560,5560,0
20230926,143800,1145916330,5560,5560,5560,5560,0
20230926,143700,1145916330,5560,5560,5560,5560,0
20230926,143600,1145916330,5560,5560,5560,5560,0
20230926,143500,1145916330,5560,5560,5560,5560,0
20230926,143400,1145916330,5560,5560,5560,5560,1
20230926,143300,1145910770,5550,5550,5550,5550,0
20230926,143200,1145910770,5550,5590,5590,5550,7982
20230926,143100,1101531180,5600,5600,5600,5600,1
20230926,143000,1101525580,5590,5590,5610,5590,351
20230926,142900,1099563470,5590,5580,5590,5580,244
20230926,142800,1098201940,5580,5580,5580,5580,915
20230926,142700,1093096240,5580,5580,5580,5580,0
20230926,142600,1093096240,5580,5570,5580,5570,2
20230926,142500,1093085090,5560,5560,5560,5560,2572
20230926,142400,1078784770,5560,5560,5560,5560,1
20230926,142300,1078779210,5560,5550,5560,5550,400
20230926,142200,1076559200,5550,5550,5550,5550,0
20230926,142100,1076559200,5550,5550,5550,5550,79
20230926,142000,1076120750,5550,5550,5550,5550,0
20230926,141900,1076120750,5550,5550,5550,5550,0
20230926,141800,1076120750,5550,5550,5550,5550,0
20230926,141700,1076120750,5550,5550,5550,5550,30
20230926,141600,1075954250,5550,5540,5550,5540,101
20230926,141500,1075394700,5550,5550,5550,5550,0
20230926,141400,1075394700,5550,5540,5550,5540,101
20230926,141300,1074835150,5540,5540,5540,5540,1
20230926,141200,1074829610,5530,5530,5530,5530,51
20230926,141100,1074547580,5540,5540,5540,5540,0
20230926,141000,1074547580,5540,5540,5540,5540,51
20230926,140900,1074265040,5530,5530,5530,5530,37
20230926,140800,1074060430,5530,5530,5530,5530,0
20230926,140700,1074060430,5530,5530,5530,5530,0
20230926,140600,1074060430,5530,5530,5530,5530,0
20230926,140500,1074060430,5530,5530,5530,5530,702
20230926,140400,1070178370,5530,5530,5530,5530,400
20230926,140300,1067966370,5530,5500,5530,5500,2406
20230926,140200,1054733340,5500,5500,5500,5500,1224
20230926,140100,1048001340,5500,5500,5500,5500,50
20230926,140000,1047726340,5500,5500,5500,5500,0
20230926,135900,1047726340,5500,5500,5500,5500,19
20230926,135800,1047621840,5500,5500,5500,5500,57
20230926,135700,1047308340,5500,5490,5500,5490,21
20230926,135600,1047192850,5480,5450,5480,5450,5733
20230926,135500,1015892080,5450,5540,5540,5420,25313
20230926,135400,877658810,5550,5540,5550,5540,504
20230926,135300,874866640,5540,5540,5540,5540,0
20230926,135200,874866640,5540,5550,5550,5540,330
20230926,135100,873038430,5560,5560,5560,5560,0
20230926,135000,873038430,5560,5560,5560,5560,0
20230926,134900,873038430,5560,5560,5560,5560,0
20230926,134800,873038430,5560,5560,5560,5560,0
20230926,134700,873038430,5560,5560,5560,5560,100
20230926,134600,872482430,5560,5560,5560,5560,100
20230926,134500,871926430,5560,5560,5560,5560,0
20230926,134400,871926430,5560,5560,5560,5560,0
20230926,134300,871926430,5560,5560,5560,5560,0
20230926,134200,871926430,5560,5550,5560,5550,181
20230926,134100,870921870,5550,5550,5550,5550,0
20230926,134000,870921870,5550,5550,5550,5550,1276
20230926,133900,863840070,5550,5550,5550,5550,0
20230926,133800,863840070,5550,5550,5550,5550,0
20230926,133700,863840070,5550,5550,5550,5550,0
20230926,133600,863840070,5550,5550,5550,5550,0
20230926,133500,863840070,5550,5550,5550,5550,0
20230926,133400,863840070,5550,5550,5550,5550,0
20230926,133300,863840070,5550,5550,5550,5550,0
20230926,133200,863840070,5550,5550,5550,5550,0
20230926,133100,863840070,5550,5550,5550,5550,0
20230926,133000,863840070,5550,5550,5550,5550,1
20230926,132900,863834520,5540,5540,5540,5540,796
20230926,132800,859424680,5530,5510,5530,5510,708
20230926,132700,855523580,5510,5510,5510,5510,1
20230926,132600,855518070,5500,5500,5500,5500,2033
20230926,132500,844336570,5500,5520,5520,5490,17440
20230926,132400,748434970,5530,5530,5530,5530,0
20230926,132300,748434970,5530,5530,5530,5530,69
20230926,132200,748053400,5540,5550,5560,5520,9445
20230926,132100,695780380,5560,5550,5560,5550,14
20230926,132000,695702670,5550,5550,5550,5550,14
20230926,131900,695624970,5550,5550,5550,5550,363
20230926,131800,693610320,5560,5560,5560,5560,30
20230926,131700,693443520,5570,5570,5570,5570,0
20230926,131600,693443520,5570,5570,5570,5570,0
20230926,131500,693443520,5570,5570,5570,5570,0
20230926,131400,693443520,5570,5570,5570,5570,0
20230926,131300,693443520,5570,5570,5570,5570,0
20230926,131200,693443520,5570,5560,5570,5560,1202
20230926,131100,686760390,5560,5560,5560,5560,0
20230926,131000,686760390,5560,5560,5560,5560,0
20230926,130900,686760390,5560,5560,5560,5560,19
20230926,130800,686654750,5560,5560,5560,5560,28
20230926,130700,686499070,5560,5560,5560,5560,500
20230926,130600,683719070,5560,5560,5560,5560,265
20230926,130500,682245670,5570,5570,5570,5570,537
20230926,130400,679254580,5560,5560,5560,5560,0
20230926,130300,679254580,5560,5560,5560,5560,0
20230926,130200,679254580,5560,5550,5560,5550,1588
20230926,130100,670433220,5550,5550,5550,5550,1
20230926,130000,670427670,5540,5530,5540,5530,941
20230926,125900,665216400,5530,5530,5530,5520,4800
20230926,125800,638712100,5540,5530,5540,5530,200
20230926,125700,637605100,5540,5540,5540,5540,0
20230926,125600,637605100,5540,5540,5540,5540,200
20230926,125500,636497100,5570,5570,5570,5530,9991
20230926,125400,581154650,5560,5560,5560,5560,0
20230926,125300,581154650,5560,5600,5600,5560,1501
20230926,125200,572800890,5570,5570,5570,5570,1
20230926,125100,572795320,5580,5580,5580,5580,0
20230926,125000,572795320,5580,5580,5580,5580,0
20230926,124900,572795320,5580,5580,5580,5580,12
20230926,124800,572728360,5600,5570,5600,5570,2
20230926,124700,572717190,5600,5560,5600,5560,181
20230926,124600,571703630,5600,5600,5600,5600,1
20230926,124500,571698030,5560,5580,5580,5560,2
20230926,124400,571686890,5590,5580,5590,5580,1000
20230926,124300,566104810,5560,5590,5590,5560,51
20230926,124200,565819750,5590,5590,5590,5590,1
20230926,124100,565814160,5560,5570,5580,5560,91
20230926,124000,565306430,5580,5580,5580,5580,0
20230926,123900,565306430,5580,5580,5580,5580,0
20230926,123800,565306430,5580,5580,5580,5580,100
20230926,123700,564748430,5560,5560,5560,5560,0
20230926,123600,564748430,5560,5560,5560,5560,13
20230926,123500,564676150,5550,5550,5550,5550,1329
20230926,123400,557300200,5550,5550,5550,5550,56
20230926,123300,556989400,5540,5540,5540,5540,0
20230926,123200,556989400,5540,5570,5570,5540,3573
20230926,123100,537168240,5580,5580,5580,5580,71
20230926,123000,536772060,5580,5580,5580,5580,0
20230926,122900,536772060,5580,5580,5580,5580,0
20230926,122800,536772060,5580,5580,5580,5580,304
20230926,122700,535075740,5580,5580,5580,5580,1
20230926,122600,535070160,5570,5570,5570,5570,0
20230926,122500,535070160,5570,5570,5570,5570,0
20230926,122400,535070160,5570,5600,5610,5570,2978
20230926,122300,518430380,5600,5600,5600,5600,90
20230926,122200,517926380,5600,5560,5600,5560,821
20230926,122100,513361580,5550,5570,5570,5550,4480
20230926,122000,488467130,5600,5600,5600,5600,5
20230926,121900,488439130,5560,5570,5580,5560,1600
20230926,121800,479533250,5570,5620,5640,5560,6522
20230926,121700,443084870,5610,5610,5610,5610,0
20230926,121600,443084870,5610,5590,5610,5590,1498
20230926,121500,434695390,5620,5630,5630,5580,8497
20230926,121400,387146970,5640,5640,5640,5640,0
20230926,121300,387146970,5640,5640,5640,5640,0
20230926,121200,387146970,5640,5640,5640,5640,1
20230926,121100,387141330,5640,5640,5640,5640,0
20230926,121000,387141330,5640,5640,5640,5640,1
20230926,120900,387135690,5620,5620,5620,5620,4
20230926,120800,387113210,5640,5640,5640,5640,0
20230926,120700,387113210,5640,5640,5640,5640,0
20230926,120600,387113210,5640,5640,5640,5640,0
20230926,120500,387113210,5640,5640,5640,5640,0
20230926,120400,387113210,5640,5640,5640,5640,0
20230926,120300,387113210,5640,5640,5640,5640,0
20230926,120200,387113210,5640,5640,5640,5640,0
20230926,120100,387113210,5640,5640,5640,5640,0
20230926,120000,387113210,5640,5640,5640,5640,0
20230926,115900,387113210,5640,5640,5640,5640,0
20230926,115800,387113210,5640,5640,5640,5640,0
20230926,115700,387113210,5640,5610,5640,5610,1589
20230926,115600,378190590,5590,5630,5630,5590,5682
20230926,115500,346318350,5630,5630,5630,5630,138
20230926,115400,345541410,5640,5640,5640,5640,1
20230926,115300,345535770,5640,5640,5640,5640,0
20230926,115200,345535770,5640,5640,5640,5640,0
20230926,115100,345535770,5640,5630,5640,5630,802
20230926,115000,341020500,5630,5630,5630,5630,0
20230926,114900,341020500,5630,5630,5630,5630,0
20230926,114800,341020500,5630,5630,5630,5630,0
20230926,114700,341020500,5630,5630,5630,5630,0
20230926,114600,341020500,5630,5630,5630,5630,0
20230926,114500,341020500,5630,5630,5630,5630,0
20230926,114400,341020500,5630,5630,5630,5630,18
20230926,114300,340919160,5630,5630,5630,5630,0
20230926,114200,340919160,5630,5610,5630,5610,3238
20230926,114100,322726530,5610,5610,5610,5610,0
20230926,114000,322726530,5610,5610,5610,5610,0
20230926,113900,322726530,5610,5610,5610,5610,0
20230926,113800,322726530,5610,5610,5610,5610,0
20230926,113700,322726530,5610,5610,5610,5610,0
20230926,113600,322726530,5610,5610,5610,5610,0
20230926,113500,322726530,5610,5610,5610,5610,10
20230926,113400,322670430,5610,5610,5610,5610,90
20230926,113300,322165530,5610,5610,5610,5610,499
20230926,113200,319366140,5610,5610,5610,5610,0
20230926,113100,319366140,5610,5610,5610,5610,0
20230926,113000,319366140,5610,5610,5610,5610,0
20230926,112900,319366140,5610,5610,5610,5610,1
20230926,112800,319360530,5610,5610,5610,5610,558
20230926,112700,316230150,5610,5600,5610,5600,200
20230926,112600,315109150,5610,5610,5610,5610,300
20230926,112500,313426150,5610,5610,5610,5610,0
20230926,112400,313426150,5610,5630,5630,5610,3474
20230926,112300,293930980,5670,5670,5670,5670,0
20230926,112200,293930980,5670,5670,5670,5670,0
20230926,112100,293930980,5670,5670,5670,5670,0
20230926,112000,293930980,5670,5650,5670,5630,2857
20230926,111900,277835620,5670,5670,5670,5670,0
20230926,111800,277835620,5670,5670,5670,5670,0
20230926,111700,277835620,5670,5670,5670,5670,0
20230926,111600,277835620,5670,5670,5670,5670,0
20230926,111500,277835620,5670,5670,5670,5670,0
20230926,111400,277835620,5670,5670,5670,5670,1
20230926,111300,277829950,5650,5670,5670,5640,1001
20230926,111200,272176350,5680,5680,5680,5680,0
20230926,111100,272176350,5680,5680,5680,5680,4
20230926,111000,272153630,5670,5670,5670,5670,0
20230926,110900,272153630,5670,5670,5700,5670,763
20230926,110800,267819940,5650,5650,5650,5650,1
20230926,110700,267814290,5670,5700,5700,5660,88
20230926,110600,267315280,5660,5640,5660,5640,1512
20230926,110500,258774710,5640,5630,5640,5620,999
20230926,110400,253159940,5640,5640,5640,5640,0
20230926,110300,253159940,5640,5640,5640,5640,3
20230926,110200,253143020,5640,5640,5640,5640,0
20230926,110100,253143020,5640,5640,5640,5640,115
20230926,110000,252494420,5630,5640,5640,5630,569
20230926,105900,249285610,5620,5620,5630,5590,7323
20230926,105800,208202540,5620,5620,5630,5590,3757
20230926,105700,187161610,5620,5660,5660,5620,3742
20230926,105600,166087570,5650,5650,5650,5650,0
20230926,105500,166087570,5650,5680,5680,5650,3204
20230926,105400,147928460,5700,5700,5700,5700,0
20230926,105300,147928460,5700,5700,5700,5700,0
20230926,105200,147928460,5700,5700,5700,5700,0
20230926,105100,147928460,5700,5700,5700,5700,0
20230926,105000,147928460,5700,5700,5700,5700,0
20230926,104900,147928460,5700,5700,5700,5700,0
20230926,104800,147928460,5700,5700,5700,5700,0
20230926,104700,147928460,5700,5700,5700,5700,0
20230926,104600,147928460,5700,5700,5700,5700,0
20230926,104500,147928460,5700,5700,5700,5700,3
20230926,104400,147911360,5690,5690,5690,5690,0
20230926,104300,147911360,5690,5690,5690,5690,175
20230926,104200,146915610,5700,5690,5700,5690,101
20230926,104100,146340910,5690,5690,5690,5690,0
20230926,104000,146340910,5690,5690,5690,5690,10
20230926,103900,146284010,5690,5690,5690,5690,0
20230926,103800,146284010,5690,5690,5690,5690,0
20230926,103700,146284010,5690,5690,5690,5690,1
20230926,103600,146278320,5680,5680,5680,5680,31
20230926,103500,146102240,5680,5680,5680,5680,1
20230926,103400,146096560,5680,5680,5680,5680,191
20230926,103300,145011680,5680,5680,5680,5680,1
20230926,103200,145006000,5680,5680,5680,5680,11
20230926,103100,144943520,5680,5680,5680,5680,0
20230926,103000,144943520,5680,5680,5680,5680,0
20230926,102900,144943520,5680,5680,5680,5680,0
20230926,102800,144943520,5680,5680,5680,5680,0
20230926,102700,144943520,5680,5680,5680,5680,0
20230926,102600,144943520,5680,5680,5680,5680,1
20230926,102500,144937840,5650,5690,5690,5650,705
20230926,102400,140945170,5690,5690,5690,5690,0
20230926,102300,140945170,5690,5670,5700,5670,1055
20230926,102200,134958510,5670,5660,5670,5660,3
20230926,102100,134941520,5660,5660,5680,5660,1599
20230926,102000,125882250,5670,5670,5670,5670,0
20230926,101900,125882250,5670,5670,5670,5670,0
20230926,101800,125882250,5670,5670,5670,5650,230
20230926,101700,124580120,5670,5670,5670,5670,1
20230926,101600,124574450,5660,5690,5690,5660,2580
20230926,101500,109966220,5700,5680,5700,5680,2
20230926,101400,109954840,5680,5700,5700,5680,17
20230926,101300,109858120,5700,5700,5700,5700,0
20230926,101200,109858120,5700,5700,5700,5690,788
20230926,101100,105366620,5700,5700,5700,5700,6
20230926,101000,105332420,5700,5700,5700,5700,1
20230926,100900,105326720,5690,5690,5690,5690,502
20230926,100800,102470340,5680,5680,5680,5680,0
20230926,100700,102470340,5680,5680,5680,5680,0
20230926,100600,102470340,5680,5690,5690,5680,706
20230926,100500,98460250,5680,5690,5720,5680,4569
20230926,100400,72482620,5690,5720,5720,5680,1648
20230926,100300,63095120,5720,5720,5720,5720,1
20230926,100200,63089400,5720,5720,5720,5720,0
20230926,100100,63089400,5720,5720,5720,5720,0
20230926,100000,63089400,5720,5720,5720,5720,2
20230926,095900,63077960,5700,5700,5700,5700,227
20230926,095800,61784060,5700,5700,5700,5700,200
20230926,095700,60644060,5700,5700,5700,5700,0
20230926,095600,60644060,5700,5740,5740,5700,4039
20230926,095500,37534050,5740,5740,5740,5740,4
20230926,095400,37511090,5740,5740,5740,5740,0
20230926,095300,37511090,5740,5740,5740,5740,0
20230926,095200,37511090,5740,5740,5740,5740,5
20230926,095100,37482390,5740,5740,5740,5740,0
20230926,095000,37482390,5740,5740,5740,5740,0
20230926,094900,37482390,5740,5740,5740,5740,2
20230926,094800,37470910,5740,5740,5740,5740,0
20230926,094700,37470910,5740,5740,5740,5740,0
20230926,094600,37470910,5740,5730,5740,5730,463
20230926,094500,34817910,5730,5730,5730,5730,5
20230926,094400,34789260,5730,5730,5730,5730,0
20230926,094300,34789260,5730,5730,5730,5730,444
20230926,094200,32245140,5730,5730,5730,5730,132
20230926,094100,31488780,5720,5720,5720,5720,2553
20230926,094000,16885620,5730,5730,5730,5730,3
20230926,093900,16868430,5720,5730,5730,5720,320
20230926,093800,15037530,5720,5720,5720,5720,3
20230926,093700,15020370,5730,5730,5730,5730,22
20230926,093600,14894310,5740,5740,5740,5740,20
20230926,093500,14779510,5740,5740,5740,5740,42
20230926,093400,14538430,5750,5770,5770,5750,257
20230926,093300,13059350,5760,5760,5760,5760,129
20230926,093200,12316310,5770,5770,5770,5770,66
20230926,093100,11935490,5790,5780,5790,5780,111
20230926,093000,11293810,5810,5810,5810,5810,1
20230926,092900,11288000,5810,5810,5810,5810,0
20230926,092800,11288000,5810,5810,5810,5810,0
20230926,092700,11288000,5810,5810,5810,5790,4
20230926,092600,11264800,5790,5790,5790,5790,2
20230926,092500,11253220,5810,5810,5810,5810,1
20230926,092400,11247410,5790,5800,5800,5790,5
20230926,092300,11218430,5810,5810,5810,5810,0
20230926,092200,11218430,5810,5810,5810,5810,0
20230926,092100,11218430,5810,5810,5810,5810,1
20230926,092000,11212620,5790,5790,5790,5790,3
20230926,091900,11195250,5810,5810,5810,5810,0
20230926,091800,11195250,5810,5810,5810,5810,0
20230926,091700,11195250,5810,5810,5810,5810,0
20230926,091600,11195250,5810,5810,5810,5810,0
20230926,091500,11195250,5810,5790,5810,5790,3
20230926,091400,11177860,5810,5810,5810,5810,100
20230926,091300,10596860,5810,5810,5810,5810,0
20230926,091200,10596860,5810,5810,5810,5810,0
20230926,091100,10596860,5810,5810,5810,5810,0
20230926,091000,10596860,5810,5810,5810,5810,0
20230926,090900,10596860,5810,5810,5810,5810,0
20230926,090800,10596860,5810,5810,5810,5810,1
20230926,090700,10591050,5770,5810,5810,5770,321
20230926,090600,8738840,5800,5800,5800,5800,0
20230926,090500,8738840,5800,5800,5800,5800,0
20230926,090400,8738840,5800,5800,5800,5800,11
20230926,090300,8675040,5790,5830,5830,5790,897
20230926,090200,3463220,5870,5910,5910,5830,71
20230926,090100,3047580,5870,5800,5920,5800,489
20230926,090000,195980,5800,5760,5800,5760,34
Reference in New Issue Copy Permalink