ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/396300/min/candle-20230922.csv

743 lines
35 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
20230922,212000,530390170,4290,4290,4290,4290,2699
20230922,211900,530390170,4290,4290,4290,4290,0
20230922,211800,530390170,4290,4290,4290,4290,0
20230922,211700,530390170,4290,4290,4290,4290,0
20230922,211600,530390170,4290,4290,4290,4290,0
20230922,211500,530390170,4290,4290,4290,4290,0
20230922,211400,530390170,4290,4290,4290,4290,0
20230922,211300,530390170,4290,4290,4290,4290,0
20230922,211200,530390170,4290,4290,4290,4290,0
20230922,211100,530390170,4290,4290,4290,4290,0
20230922,211000,530390170,4290,4290,4290,4290,0
20230922,210900,530390170,4290,4290,4290,4290,0
20230922,210800,530390170,4290,4290,4290,4290,0
20230922,210700,530390170,4290,4290,4290,4290,0
20230922,210600,530390170,4290,4290,4290,4290,0
20230922,210500,530390170,4290,4290,4290,4290,0
20230922,210400,530390170,4290,4290,4290,4290,0
20230922,210300,530390170,4290,4290,4290,4290,0
20230922,210200,530390170,4290,4290,4290,4290,0
20230922,210100,530390170,4290,4290,4290,4290,0
20230922,210000,530390170,4290,4290,4290,4290,0
20230922,205900,530390170,4290,4290,4290,4290,0
20230922,205800,530390170,4290,4290,4290,4290,0
20230922,205700,530390170,4290,4290,4290,4290,0
20230922,205600,530390170,4290,4290,4290,4290,0
20230922,205500,530390170,4290,4290,4290,4290,0
20230922,205400,530390170,4290,4290,4290,4290,0
20230922,205300,530390170,4290,4290,4290,4290,0
20230922,205200,530390170,4290,4290,4290,4290,0
20230922,205100,530390170,4290,4290,4290,4290,0
20230922,205000,530390170,4290,4290,4290,4290,2699
20230922,204900,530390170,4290,4290,4290,4290,0
20230922,204800,530390170,4290,4290,4290,4290,0
20230922,204700,530390170,4290,4290,4290,4290,0
20230922,204600,530390170,4290,4290,4290,4290,0
20230922,204500,530390170,4290,4290,4290,4290,0
20230922,204400,530390170,4290,4290,4290,4290,0
20230922,204300,530390170,4290,4290,4290,4290,0
20230922,204200,530390170,4290,4290,4290,4290,0
20230922,204100,530390170,4290,4290,4290,4290,0
20230922,204000,530390170,4290,4290,4290,4290,0
20230922,203900,530390170,4290,4290,4290,4290,0
20230922,203800,530390170,4290,4290,4290,4290,0
20230922,203700,530390170,4290,4290,4290,4290,0
20230922,203600,530390170,4290,4290,4290,4290,0
20230922,203500,530390170,4290,4290,4290,4290,0
20230922,203400,530390170,4290,4290,4290,4290,0
20230922,203300,530390170,4290,4290,4290,4290,0
20230922,203200,530390170,4290,4290,4290,4290,0
20230922,203100,530390170,4290,4290,4290,4290,0
20230922,203000,530390170,4290,4290,4290,4290,0
20230922,202900,530390170,4290,4290,4290,4290,0
20230922,202800,530390170,4290,4290,4290,4290,0
20230922,202700,530390170,4290,4290,4290,4290,0
20230922,202600,530390170,4290,4290,4290,4290,0
20230922,202500,530390170,4290,4290,4290,4290,0
20230922,202400,530390170,4290,4290,4290,4290,0
20230922,202300,530390170,4290,4290,4290,4290,0
20230922,202200,530390170,4290,4290,4290,4290,0
20230922,202100,530390170,4290,4290,4290,4290,0
20230922,202000,530390170,4290,4290,4290,4290,2699
20230922,201900,530390170,4290,4290,4290,4290,0
20230922,201800,530390170,4290,4290,4290,4290,0
20230922,201700,530390170,4290,4290,4290,4290,0
20230922,201600,530390170,4290,4290,4290,4290,0
20230922,201500,530390170,4290,4290,4290,4290,0
20230922,201400,530390170,4290,4290,4290,4290,0
20230922,201300,530390170,4290,4290,4290,4290,0
20230922,201200,530390170,4290,4290,4290,4290,0
20230922,201100,530390170,4290,4290,4290,4290,0
20230922,201000,530390170,4290,4290,4290,4290,0
20230922,200900,530390170,4290,4290,4290,4290,0
20230922,200800,530390170,4290,4290,4290,4290,0
20230922,200700,530390170,4290,4290,4290,4290,0
20230922,200600,530390170,4290,4290,4290,4290,0
20230922,200500,530390170,4290,4290,4290,4290,0
20230922,200400,530390170,4290,4290,4290,4290,0
20230922,200300,530390170,4290,4290,4290,4290,0
20230922,200200,530390170,4290,4290,4290,4290,0
20230922,200100,530390170,4290,4290,4290,4290,0
20230922,200000,530390170,4290,4290,4290,4290,0
20230922,195900,530390170,4290,4290,4290,4290,0
20230922,195800,530390170,4290,4290,4290,4290,0
20230922,195700,530390170,4290,4290,4290,4290,0
20230922,195600,530390170,4290,4290,4290,4290,0
20230922,195500,530390170,4290,4290,4290,4290,0
20230922,195400,530390170,4290,4290,4290,4290,0
20230922,195300,530390170,4290,4290,4290,4290,0
20230922,195200,530390170,4290,4290,4290,4290,0
20230922,195100,530390170,4290,4290,4290,4290,0
20230922,195000,530390170,4290,4290,4290,4290,2699
20230922,194900,530390170,4290,4290,4290,4290,0
20230922,194800,530390170,4290,4290,4290,4290,0
20230922,194700,530390170,4290,4290,4290,4290,0
20230922,194600,530390170,4290,4290,4290,4290,0
20230922,194500,530390170,4290,4290,4290,4290,0
20230922,194400,530390170,4290,4290,4290,4290,0
20230922,194300,530390170,4290,4290,4290,4290,0
20230922,194200,530390170,4290,4290,4290,4290,0
20230922,194100,530390170,4290,4290,4290,4290,0
20230922,194000,530390170,4290,4290,4290,4290,0
20230922,193900,530390170,4290,4290,4290,4290,0
20230922,193800,530390170,4290,4290,4290,4290,0
20230922,193700,530390170,4290,4290,4290,4290,0
20230922,193600,530390170,4290,4290,4290,4290,0
20230922,193500,530390170,4290,4290,4290,4290,0
20230922,193400,530390170,4290,4290,4290,4290,0
20230922,193300,530390170,4290,4290,4290,4290,0
20230922,193200,530390170,4290,4290,4290,4290,0
20230922,193100,530390170,4290,4290,4290,4290,0
20230922,193000,530390170,4290,4290,4290,4290,0
20230922,192900,530390170,4290,4290,4290,4290,0
20230922,192800,530390170,4290,4290,4290,4290,0
20230922,192700,530390170,4290,4290,4290,4290,0
20230922,192600,530390170,4290,4290,4290,4290,0
20230922,192500,530390170,4290,4290,4290,4290,0
20230922,192400,530390170,4290,4290,4290,4290,0
20230922,192300,530390170,4290,4290,4290,4290,0
20230922,192200,530390170,4290,4290,4290,4290,0
20230922,192100,530390170,4290,4290,4290,4290,0
20230922,192000,530390170,4290,4290,4290,4290,2699
20230922,191900,530390170,4290,4290,4290,4290,0
20230922,191800,530390170,4290,4290,4290,4290,0
20230922,191700,530390170,4290,4290,4290,4290,0
20230922,191600,530390170,4290,4290,4290,4290,0
20230922,191500,530390170,4290,4290,4290,4290,0
20230922,191400,530390170,4290,4290,4290,4290,0
20230922,191300,530390170,4290,4290,4290,4290,0
20230922,191200,530390170,4290,4290,4290,4290,0
20230922,191100,530390170,4290,4290,4290,4290,0
20230922,191000,530390170,4290,4290,4290,4290,0
20230922,190900,530390170,4290,4290,4290,4290,0
20230922,190800,530390170,4290,4290,4290,4290,0
20230922,190700,530390170,4290,4290,4290,4290,0
20230922,190600,530390170,4290,4290,4290,4290,0
20230922,190500,530390170,4290,4290,4290,4290,0
20230922,190400,530390170,4290,4290,4290,4290,0
20230922,190300,530390170,4290,4290,4290,4290,0
20230922,190200,530390170,4290,4290,4290,4290,0
20230922,190100,530390170,4290,4290,4290,4290,0
20230922,190000,530390170,4290,4290,4290,4290,0
20230922,185900,530390170,4290,4290,4290,4290,0
20230922,185800,530390170,4290,4290,4290,4290,0
20230922,185700,530390170,4290,4290,4290,4290,0
20230922,185600,530390170,4290,4290,4290,4290,0
20230922,185500,530390170,4290,4290,4290,4290,0
20230922,185400,530390170,4290,4290,4290,4290,0
20230922,185300,530390170,4290,4290,4290,4290,0
20230922,185200,530390170,4290,4290,4290,4290,0
20230922,185100,530390170,4290,4290,4290,4290,0
20230922,185000,530390170,4290,4290,4290,4290,2699
20230922,184900,530390170,4290,4290,4290,4290,0
20230922,184800,530390170,4290,4290,4290,4290,0
20230922,184700,530390170,4290,4290,4290,4290,0
20230922,184600,530390170,4290,4290,4290,4290,0
20230922,184500,530390170,4290,4290,4290,4290,0
20230922,184400,530390170,4290,4290,4290,4290,0
20230922,184300,530390170,4290,4290,4290,4290,0
20230922,184200,530390170,4290,4290,4290,4290,0
20230922,184100,530390170,4290,4290,4290,4290,0
20230922,184000,530390170,4290,4290,4290,4290,0
20230922,183900,530390170,4290,4290,4290,4290,0
20230922,183800,530390170,4290,4290,4290,4290,0
20230922,183700,530390170,4290,4290,4290,4290,0
20230922,183600,530390170,4290,4290,4290,4290,0
20230922,183500,530390170,4290,4290,4290,4290,0
20230922,183400,530390170,4290,4290,4290,4290,0
20230922,183300,530390170,4290,4290,4290,4290,0
20230922,183200,530390170,4290,4290,4290,4290,0
20230922,183100,530390170,4290,4290,4290,4290,0
20230922,183000,530390170,4290,4290,4290,4290,0
20230922,182900,530390170,4290,4290,4290,4290,0
20230922,182800,530390170,4290,4290,4290,4290,0
20230922,182700,530390170,4290,4290,4290,4290,0
20230922,182600,530390170,4290,4290,4290,4290,0
20230922,182500,530390170,4290,4290,4290,4290,0
20230922,182400,530390170,4290,4290,4290,4290,0
20230922,182300,530390170,4290,4290,4290,4290,0
20230922,182200,530390170,4290,4290,4290,4290,0
20230922,182100,530390170,4290,4290,4290,4290,0
20230922,182000,530390170,4290,4290,4290,4290,2699
20230922,181900,530390170,4290,4290,4290,4290,0
20230922,181800,530390170,4290,4290,4290,4290,0
20230922,181700,530390170,4290,4290,4290,4290,0
20230922,181600,530390170,4290,4290,4290,4290,0
20230922,181500,530390170,4290,4290,4290,4290,0
20230922,181400,530390170,4290,4290,4290,4290,0
20230922,181300,530390170,4290,4290,4290,4290,0
20230922,181200,530390170,4290,4290,4290,4290,0
20230922,181100,530390170,4290,4290,4290,4290,0
20230922,181000,530390170,4290,4290,4290,4290,0
20230922,180900,530390170,4290,4290,4290,4290,0
20230922,180800,530390170,4290,4290,4290,4290,0
20230922,180700,530390170,4290,4290,4290,4290,0
20230922,180600,530390170,4290,4290,4290,4290,0
20230922,180500,530390170,4290,4290,4290,4290,0
20230922,180400,530390170,4290,4290,4290,4290,0
20230922,180300,530390170,4290,4290,4290,4290,0
20230922,180200,530390170,4290,4290,4290,4290,0
20230922,180100,530390170,4290,4290,4290,4290,0
20230922,180000,530390170,4290,4290,4290,4290,0
20230922,175900,530390170,4290,4290,4290,4290,0
20230922,175800,530390170,4290,4290,4290,4290,0
20230922,175700,530390170,4290,4290,4290,4290,0
20230922,175600,530390170,4290,4290,4290,4290,0
20230922,175500,530390170,4290,4290,4290,4290,0
20230922,175400,530390170,4290,4290,4290,4290,0
20230922,175300,530390170,4290,4290,4290,4290,0
20230922,175200,530390170,4290,4290,4290,4290,0
20230922,175100,530390170,4290,4290,4290,4290,0
20230922,175000,530390170,4290,4290,4290,4290,2699
20230922,174900,530390170,4290,4290,4290,4290,0
20230922,174800,530390170,4290,4290,4290,4290,0
20230922,174700,530390170,4290,4290,4290,4290,0
20230922,174600,530390170,4290,4290,4290,4290,0
20230922,174500,530390170,4290,4290,4290,4290,0
20230922,174400,530390170,4290,4290,4290,4290,0
20230922,174300,530390170,4290,4290,4290,4290,0
20230922,174200,530390170,4290,4290,4290,4290,0
20230922,174100,530390170,4290,4290,4290,4290,0
20230922,174000,530390170,4290,4290,4290,4290,0
20230922,173900,530390170,4290,4290,4290,4290,0
20230922,173800,530390170,4290,4290,4290,4290,0
20230922,173700,530390170,4290,4290,4290,4290,0
20230922,173600,530390170,4290,4290,4290,4290,0
20230922,173500,530390170,4290,4290,4290,4290,0
20230922,173400,530390170,4290,4290,4290,4290,0
20230922,173300,530390170,4290,4290,4290,4290,0
20230922,173200,530390170,4290,4290,4290,4290,0
20230922,173100,530390170,4290,4290,4290,4290,0
20230922,173000,530390170,4290,4290,4290,4290,0
20230922,172900,530390170,4290,4290,4290,4290,0
20230922,172800,530390170,4290,4290,4290,4290,0
20230922,172700,530390170,4290,4290,4290,4290,0
20230922,172600,530390170,4290,4290,4290,4290,0
20230922,172500,530390170,4290,4290,4290,4290,0
20230922,172400,530390170,4290,4290,4290,4290,0
20230922,172300,530390170,4290,4290,4290,4290,0
20230922,172200,530390170,4290,4290,4290,4290,0
20230922,172100,530390170,4290,4290,4290,4290,0
20230922,172000,530390170,4290,4290,4290,4290,2699
20230922,171900,530390170,4290,4290,4290,4290,0
20230922,171800,530390170,4290,4290,4290,4290,0
20230922,171700,530390170,4290,4290,4290,4290,0
20230922,171600,530390170,4290,4290,4290,4290,0
20230922,171500,530390170,4290,4290,4290,4290,0
20230922,171400,530390170,4290,4290,4290,4290,0
20230922,171300,530390170,4290,4290,4290,4290,0
20230922,171200,530390170,4290,4290,4290,4290,0
20230922,171100,530390170,4290,4290,4290,4290,0
20230922,171000,530390170,4290,4290,4290,4290,0
20230922,170900,530390170,4290,4290,4290,4290,0
20230922,170800,530390170,4290,4290,4290,4290,0
20230922,170700,530390170,4290,4290,4290,4290,0
20230922,170600,530390170,4290,4290,4290,4290,0
20230922,170500,530390170,4290,4290,4290,4290,0
20230922,170400,530390170,4290,4290,4290,4290,0
20230922,170300,530390170,4290,4290,4290,4290,0
20230922,170200,530390170,4290,4290,4290,4290,0
20230922,170100,530390170,4290,4290,4290,4290,0
20230922,170000,530390170,4290,4290,4290,4290,0
20230922,165900,530390170,4290,4290,4290,4290,0
20230922,165800,530390170,4290,4290,4290,4290,0
20230922,165700,530390170,4290,4290,4290,4290,0
20230922,165600,530390170,4290,4290,4290,4290,0
20230922,165500,530390170,4290,4290,4290,4290,0
20230922,165400,530390170,4290,4290,4290,4290,0
20230922,165300,530390170,4290,4290,4290,4290,0
20230922,165200,530390170,4290,4290,4290,4290,0
20230922,165100,530390170,4290,4290,4290,4290,0
20230922,165000,530390170,4290,4290,4290,4290,2699
20230922,164900,530390170,4290,4290,4290,4290,0
20230922,164800,530390170,4290,4290,4290,4290,0
20230922,164700,530390170,4290,4290,4290,4290,0
20230922,164600,530390170,4290,4290,4290,4290,0
20230922,164500,530390170,4290,4290,4290,4290,0
20230922,164400,530390170,4290,4290,4290,4290,0
20230922,164300,530390170,4290,4290,4290,4290,0
20230922,164200,530390170,4290,4290,4290,4290,0
20230922,164100,530390170,4290,4290,4290,4290,0
20230922,164000,530390170,4290,4290,4290,4290,0
20230922,163900,530390170,4290,4290,4290,4290,0
20230922,163800,530390170,4290,4290,4290,4290,0
20230922,163700,530390170,4290,4290,4290,4290,0
20230922,163600,530390170,4290,4290,4290,4290,0
20230922,163500,530390170,4290,4290,4290,4290,0
20230922,163400,530390170,4290,4290,4290,4290,0
20230922,163300,530390170,4290,4290,4290,4290,0
20230922,163200,530390170,4290,4290,4290,4290,0
20230922,163100,530390170,4290,4290,4290,4290,0
20230922,163000,530390170,4290,4290,4290,4290,0
20230922,162900,530390170,4290,4290,4290,4290,0
20230922,162800,530390170,4290,4290,4290,4290,0
20230922,162700,530390170,4290,4290,4290,4290,0
20230922,162600,530390170,4290,4290,4290,4290,0
20230922,162500,530390170,4290,4290,4290,4290,0
20230922,162400,530390170,4290,4290,4290,4290,0
20230922,162300,530390170,4290,4290,4290,4290,0
20230922,162200,530390170,4290,4290,4290,4290,0
20230922,162100,530390170,4290,4290,4290,4290,0
20230922,162000,530390170,4290,4290,4290,4290,2699
20230922,161900,530390170,4290,4290,4290,4290,0
20230922,161800,530390170,4290,4290,4290,4290,0
20230922,161700,530390170,4290,4290,4290,4290,0
20230922,161600,530390170,4290,4290,4290,4290,0
20230922,161500,530390170,4290,4290,4290,4290,0
20230922,161400,530390170,4290,4290,4290,4290,0
20230922,161300,530390170,4290,4290,4290,4290,0
20230922,161200,530390170,4290,4290,4290,4290,0
20230922,161100,530390170,4290,4290,4290,4290,0
20230922,161000,530390170,4290,4290,4290,4290,0
20230922,160900,530390170,4290,4290,4290,4290,0
20230922,160800,530390170,4290,4290,4290,4290,0
20230922,160700,530390170,4290,4290,4290,4290,0
20230922,160600,530390170,4290,4290,4290,4290,0
20230922,160500,530390170,4290,4290,4290,4290,0
20230922,160400,530390170,4290,4290,4290,4290,0
20230922,160300,530390170,4290,4290,4290,4290,0
20230922,160200,530390170,4290,4290,4290,4290,0
20230922,160100,530390170,4290,4290,4290,4290,0
20230922,160000,530390170,4290,4290,4290,4290,0
20230922,155900,530390170,4290,4290,4290,4290,0
20230922,155800,530390170,4290,4290,4290,4290,0
20230922,155700,530390170,4290,4290,4290,4290,0
20230922,155600,530390170,4290,4290,4290,4290,0
20230922,155500,530390170,4290,4290,4290,4290,0
20230922,155400,530390170,4290,4290,4290,4290,0
20230922,155300,530390170,4290,4290,4290,4290,0
20230922,155200,530390170,4290,4290,4290,4290,0
20230922,155100,530390170,4290,4290,4290,4290,0
20230922,155000,530390170,4290,4290,4290,4290,2699
20230922,154900,530390170,4290,4290,4290,4290,0
20230922,154800,530390170,4290,4290,4290,4290,0
20230922,154700,530390170,4290,4290,4290,4290,0
20230922,154600,530390170,4290,4290,4290,4290,0
20230922,154500,530390170,4290,4290,4290,4290,0
20230922,154400,530390170,4290,4290,4290,4290,0
20230922,154300,530390170,4290,4290,4290,4290,0
20230922,154200,530390170,4290,4290,4290,4290,0
20230922,154100,530390170,4290,4290,4290,4290,0
20230922,154000,530390170,4290,4290,4290,4290,0
20230922,153900,530390170,4290,4290,4290,4290,0
20230922,153800,530390170,4290,4290,4290,4290,0
20230922,153700,530390170,4290,4290,4290,4290,0
20230922,153600,530390170,4290,4290,4290,4290,0
20230922,153500,530390170,4290,4290,4290,4290,0
20230922,153400,530390170,4290,4290,4290,4290,0
20230922,153300,530390170,4290,4290,4290,4290,0
20230922,153200,530390170,4290,4290,4290,4290,0
20230922,153100,530390170,4290,4290,4290,4290,0
20230922,153000,530390170,4290,4290,4290,4290,2699
20230922,152900,518811460,4280,4280,4280,4280,0
20230922,152800,518811460,4280,4280,4280,4280,0
20230922,152700,518811460,4280,4280,4280,4280,0
20230922,152600,518811460,4280,4280,4280,4280,0
20230922,152500,518811460,4280,4280,4280,4280,0
20230922,152400,518811460,4280,4280,4280,4280,0
20230922,152300,518811460,4280,4280,4280,4280,0
20230922,152200,518811460,4280,4280,4280,4280,0
20230922,152100,518811460,4280,4280,4280,4280,0
20230922,152000,518811460,4280,4280,4280,4280,0
20230922,151900,518811460,4280,4280,4285,4275,1151
20230922,151800,513885340,4285,4285,4285,4280,90
20230922,151700,513499925,4285,4285,4285,4280,1058
20230922,151600,508971490,4285,4280,4285,4280,610
20230922,151500,506360465,4285,4285,4285,4280,96
20230922,151400,505949135,4280,4285,4285,4280,385
20230922,151300,504301235,4280,4285,4285,4280,213
20230922,151200,503389495,4280,4285,4285,4280,66
20230922,151100,503106715,4285,4285,4285,4280,461
20230922,151000,501133330,4285,4285,4285,4285,20
20230922,150900,501047630,4285,4280,4285,4280,2917
20230922,150800,488562860,4280,4280,4280,4280,41
20230922,150700,488387380,4285,4285,4285,4285,31
20230922,150600,488254545,4280,4285,4285,4280,69
20230922,150500,487959085,4280,4280,4280,4280,0
20230922,150400,487959085,4280,4280,4280,4280,269
20230922,150300,486807765,4280,4295,4295,4280,585
20230922,150200,484301065,4280,4290,4290,4280,872
20230922,150100,480565530,4290,4290,4290,4290,360
20230922,150000,479021130,4285,4285,4285,4285,400
20230922,145900,477307130,4285,4285,4285,4285,427
20230922,145800,475477435,4280,4285,4285,4280,64
20230922,145700,475203245,4285,4285,4285,4285,7
20230922,145600,475173250,4285,4295,4295,4285,122
20230922,145500,474650100,4300,4295,4300,4295,244
20230922,145400,473602115,4295,4295,4295,4295,39
20230922,145300,473434610,4295,4295,4295,4295,13
20230922,145200,473378775,4300,4300,4305,4300,761
20230922,145100,470106420,4300,4300,4300,4300,42
20230922,145000,469925820,4300,4305,4305,4300,127
20230922,144900,469379700,4310,4310,4310,4305,9
20230922,144800,469340945,4305,4305,4305,4305,107
20230922,144700,468880310,4315,4305,4315,4305,17
20230922,144600,468807115,4305,4285,4305,4285,233
20230922,144500,467806255,4285,4280,4285,4275,5966
20230922,144400,442273565,4275,4280,4280,4275,849
20230922,144300,438640150,4280,4280,4280,4275,198
20230922,144200,437792745,4280,4290,4290,4280,1571
20230922,144100,431068795,4285,4280,4285,4280,151
20230922,144000,430422015,4280,4280,4280,4275,611
20230922,143900,427806965,4275,4285,4285,4275,3835
20230922,143800,411386630,4285,4285,4285,4285,107
20230922,143700,410928135,4285,4290,4290,4285,96
20230922,143600,410516335,4290,4290,4290,4290,276
20230922,143500,409332295,4290,4290,4290,4290,239
20230922,143400,408306985,4290,4290,4290,4290,7
20230922,143300,408276955,4295,4295,4295,4295,10
20230922,143200,408234005,4295,4295,4295,4295,588
20230922,143100,405708545,4295,4295,4295,4295,7
20230922,143000,405678480,4295,4295,4295,4295,8
20230922,142900,405644120,4295,4295,4300,4295,87
20230922,142800,405270440,4295,4290,4295,4290,321
20230922,142700,403891780,4290,4290,4290,4290,1050
20230922,142600,399387280,4290,4290,4290,4290,31
20230922,142500,399254290,4290,4290,4290,4285,115
20230922,142400,398761090,4290,4295,4295,4290,450
20230922,142300,396830530,4290,4290,4290,4290,44
20230922,142200,396641770,4290,4300,4300,4290,361
20230922,142100,395093060,4290,4295,4295,4290,1537
20230922,142000,388496085,4295,4300,4300,4295,199
20230922,141900,387641040,4300,4300,4300,4300,7
20230922,141800,387610940,4300,4300,4300,4300,54
20230922,141700,387378740,4300,4300,4300,4300,27
20230922,141600,387262640,4300,4300,4305,4300,23
20230922,141500,387163735,4300,4300,4300,4300,858
20230922,141400,383474335,4300,4305,4305,4300,83
20230922,141300,383117430,4300,4300,4300,4300,134
20230922,141200,382541230,4300,4300,4300,4300,14
20230922,141100,382481030,4300,4300,4300,4300,7
20230922,141000,382450930,4305,4305,4305,4305,0
20230922,140900,382450930,4305,4300,4305,4300,30
20230922,140800,382321820,4305,4310,4310,4300,24
20230922,140700,382218500,4305,4295,4305,4295,495
20230922,140600,380087885,4295,4305,4305,4295,36
20230922,140500,379933255,4300,4300,4300,4300,13
20230922,140400,379877355,4305,4305,4305,4305,130
20230922,140300,379317705,4315,4300,4315,4295,67
20230922,140200,379029490,4295,4295,4295,4295,7
20230922,140100,378999425,4295,4295,4295,4295,7
20230922,140000,378969360,4295,4295,4295,4295,7
20230922,135900,378939295,4295,4295,4300,4295,57
20230922,135800,378694435,4290,4290,4295,4290,944
20230922,135700,374640810,4290,4290,4290,4290,921
20230922,135600,370689720,4290,4290,4295,4290,227
20230922,135500,369715790,4290,4290,4290,4290,14
20230922,135400,369655730,4290,4290,4290,4290,7
20230922,135300,369625700,4290,4300,4300,4290,825
20230922,135200,366085740,4295,4295,4295,4295,818
20230922,135100,362572430,4295,4300,4300,4295,214
20230922,135000,361653210,4295,4300,4300,4295,26
20230922,134900,361541450,4295,4295,4295,4290,1474
20230922,134800,355210655,4290,4290,4290,4290,7
20230922,134700,355180625,4290,4300,4300,4290,2682
20230922,134600,343653915,4300,4300,4300,4300,312
20230922,134500,342312315,4300,4305,4305,4300,8
20230922,134400,342277910,4300,4300,4300,4300,7
20230922,134300,342247810,4300,4310,4310,4300,678
20230922,134200,339328970,4310,4310,4310,4310,14
20230922,134100,339268630,4310,4310,4310,4310,16
20230922,134000,339199670,4310,4310,4310,4310,0
20230922,133900,339199670,4310,4310,4310,4310,0
20230922,133800,339199670,4310,4300,4310,4300,66
20230922,133700,338915420,4305,4305,4305,4300,623
20230922,133600,336233480,4305,4305,4305,4305,15
20230922,133500,336168905,4305,4305,4305,4305,14
20230922,133400,336108635,4305,4310,4310,4305,145
20230922,133300,335484395,4310,4310,4310,4310,7
20230922,133200,335454225,4315,4320,4320,4315,2320
20230922,133100,325431975,4320,4320,4320,4320,7
20230922,133000,325401735,4320,4320,4320,4320,21
20230922,132900,325311015,4320,4320,4320,4320,44
20230922,132800,325120935,4320,4315,4320,4315,204
20230922,132700,324240435,4330,4330,4330,4330,0
20230922,132600,324240435,4330,4320,4330,4305,474
20230922,132500,322196825,4335,4335,4335,4335,5
20230922,132400,322175150,4320,4320,4320,4320,0
20230922,132300,322175150,4320,4320,4320,4320,0
20230922,132200,322175150,4320,4320,4320,4320,365
20230922,132100,320598350,4320,4320,4320,4320,0
20230922,132000,320598350,4320,4330,4330,4320,1800
20230922,131900,312818250,4340,4340,4340,4340,100
20230922,131800,312384250,4340,4330,4340,4330,2
20230922,131700,312375580,4330,4330,4330,4330,0
20230922,131600,312375580,4330,4330,4330,4330,0
20230922,131500,312375580,4330,4330,4330,4330,0
20230922,131400,312375580,4330,4330,4330,4330,0
20230922,131300,312375580,4330,4330,4330,4330,0
20230922,131200,312375580,4330,4330,4330,4330,19
20230922,131100,312293310,4345,4345,4345,4345,0
20230922,131000,312293310,4345,4345,4345,4345,84
20230922,130900,311928330,4340,4330,4340,4330,28
20230922,130800,311806920,4335,4335,4335,4335,131
20230922,130700,311239035,4330,4330,4330,4330,0
20230922,130600,311239035,4330,4330,4330,4330,0
20230922,130500,311239035,4330,4330,4330,4330,0
20230922,130400,311239035,4330,4330,4330,4330,331
20230922,130300,309805805,4335,4335,4335,4335,602
20230922,130200,307196135,4335,4335,4335,4335,94
20230922,130100,306788645,4335,4335,4335,4335,200
20230922,130000,305921645,4335,4335,4335,4335,111
20230922,125900,305440460,4335,4335,4335,4335,156
20230922,125800,304764200,4335,4335,4335,4335,10
20230922,125700,304720850,4335,4340,4340,4335,8
20230922,125600,304686155,4340,4340,4340,4340,200
20230922,125500,303818155,4335,4330,4335,4330,637
20230922,125400,301059735,4330,4340,4340,4330,1755
20230922,125300,293454235,4340,4340,4340,4340,0
20230922,125200,293454235,4340,4340,4340,4340,0
20230922,125100,293454235,4340,4350,4350,4340,3
20230922,125000,293441195,4340,4340,4340,4340,1
20230922,124900,293436855,4350,4350,4350,4350,130
20230922,124800,292871355,4350,4365,4365,4350,102
20230922,124700,292427625,4350,4350,4350,4350,1
20230922,124600,292423275,4355,4355,4355,4355,305
20230922,124500,291095000,4355,4360,4360,4355,106
20230922,124400,290632870,4360,4360,4360,4360,502
20230922,124300,288444150,4360,4365,4365,4360,42
20230922,124200,288261025,4360,4360,4360,4360,90
20230922,124100,287868625,4360,4360,4360,4360,0
20230922,124000,287868625,4360,4360,4360,4360,0
20230922,123900,287868625,4360,4360,4360,4360,125
20230922,123800,287323625,4360,4365,4365,4360,7
20230922,123700,287293100,4360,4360,4360,4360,511
20230922,123600,285065140,4360,4365,4365,4360,161
20230922,123500,284362580,4360,4360,4360,4360,0
20230922,123400,284362580,4360,4360,4360,4360,500
20230922,123300,282182580,4360,4365,4365,4360,455
20230922,123200,280197280,4360,4360,4360,4360,0
20230922,123100,280197280,4360,4360,4360,4360,431
20230922,123000,278318120,4360,4360,4360,4360,60
20230922,122900,278056520,4360,4360,4360,4360,50
20230922,122800,277838520,4355,4360,4360,4355,32
20230922,122700,277699100,4360,4360,4360,4360,81
20230922,122600,277345940,4360,4360,4360,4360,33
20230922,122500,277202060,4360,4360,4360,4360,7
20230922,122400,277171540,4360,4360,4360,4360,0
20230922,122300,277171540,4360,4360,4360,4360,0
20230922,122200,277171540,4360,4360,4360,4360,18
20230922,122100,277093060,4360,4360,4360,4360,161
20230922,122000,276391100,4360,4360,4360,4360,7
20230922,121900,276360580,4360,4365,4365,4360,17
20230922,121800,276286450,4365,4365,4365,4365,11
20230922,121700,276238435,4360,4360,4365,4360,155
20230922,121600,275562580,4355,4355,4355,4355,0
20230922,121500,275562580,4355,4355,4355,4355,0
20230922,121400,275562580,4355,4355,4355,4355,7
20230922,121300,275532095,4360,4360,4360,4360,1005
20230922,121200,271150295,4360,4360,4360,4360,431
20230922,121100,269271135,4360,4355,4360,4355,46
20230922,121000,269070685,4360,4360,4360,4360,400
20230922,120900,267326685,4355,4355,4355,4355,25
20230922,120800,267217810,4355,4355,4355,4355,12
20230922,120700,267165550,4355,4355,4355,4355,2
20230922,120600,267156840,4350,4355,4355,4350,536
20230922,120500,264825060,4355,4360,4360,4355,324
20230922,120400,263413425,4360,4365,4365,4360,33
20230922,120300,263269415,4365,4365,4365,4365,50
20230922,120200,263051165,4365,4365,4365,4365,0
20230922,120100,263051165,4365,4365,4365,4365,260
20230922,120000,261916265,4370,4370,4370,4370,0
20230922,115900,261916265,4370,4370,4370,4370,0
20230922,115800,261916265,4370,4370,4370,4370,0
20230922,115700,261916265,4370,4370,4370,4370,11
20230922,115600,261868195,4365,4365,4365,4365,0
20230922,115500,261868195,4365,4360,4365,4360,52
20230922,115400,261641220,4360,4360,4360,4360,8
20230922,115300,261606340,4360,4360,4360,4360,0
20230922,115200,261606340,4360,4360,4360,4360,27
20230922,115100,261488620,4360,4360,4360,4360,0
20230922,115000,261488620,4360,4370,4370,4360,831
20230922,114900,257861550,4370,4370,4370,4370,27
20230922,114800,257743560,4370,4370,4370,4370,7
20230922,114700,257712970,4370,4370,4370,4370,7
20230922,114600,257682380,4370,4370,4370,4370,6
20230922,114500,257656160,4375,4375,4375,4375,0
20230922,114400,257656160,4375,4375,4375,4375,1
20230922,114300,257651785,4370,4370,4370,4370,102
20230922,114200,257206045,4375,4375,4375,4375,1
20230922,114100,257201670,4375,4375,4375,4375,1
20230922,114000,257197295,4370,4370,4375,4365,286
20230922,113900,255946870,4370,4370,4370,4370,0
20230922,113800,255946870,4370,4365,4370,4365,101
20230922,113700,255506000,4375,4375,4375,4375,0
20230922,113600,255506000,4375,4375,4375,4375,0
20230922,113500,255506000,4375,4375,4375,4375,2
20230922,113400,255497250,4375,4365,4375,4365,10
20230922,113300,255453590,4375,4375,4375,4375,27
20230922,113200,255335465,4375,4375,4375,4375,284
20230922,113100,254092965,4375,4370,4375,4370,18
20230922,113000,254014300,4365,4365,4365,4365,0
20230922,112900,254014300,4365,4370,4370,4365,844
20230922,112800,250330190,4370,4365,4370,4365,382
20230922,112700,248662410,4370,4370,4370,4370,612
20230922,112600,245987970,4370,4370,4370,4370,0
20230922,112500,245987970,4370,4370,4370,4370,0
20230922,112400,245987970,4370,4370,4370,4370,31
20230922,112300,245852500,4370,4370,4370,4370,0
20230922,112200,245852500,4370,4370,4370,4370,0
20230922,112100,245852500,4370,4370,4370,4370,33
20230922,112000,245708290,4365,4370,4370,4365,102
20230922,111900,245262560,4385,4385,4385,4385,20
20230922,111800,245174860,4390,4390,4390,4390,0
20230922,111700,245174860,4390,4400,4400,4390,30
20230922,111600,245042960,4400,4380,4400,4380,306
20230922,111500,243698165,4380,4380,4380,4380,0
20230922,111400,243698165,4380,4380,4380,4380,12
20230922,111300,243645605,4380,4375,4380,4375,15
20230922,111200,243579940,4380,4380,4380,4380,0
20230922,111100,243579940,4380,4380,4380,4380,15
20230922,111000,243514240,4375,4375,4375,4375,38
20230922,110900,243347990,4375,4375,4375,4375,8
20230922,110800,243312990,4375,4375,4375,4375,4
20230922,110700,243295490,4375,4375,4375,4375,0
20230922,110600,243295490,4375,4375,4375,4375,10
20230922,110500,243251740,4375,4375,4375,4375,1
20230922,110400,243247365,4395,4395,4395,4395,0
20230922,110300,243247365,4395,4395,4395,4395,0
20230922,110200,243247365,4395,4400,4400,4355,345
20230922,110100,241741485,4400,4395,4400,4395,3370
20230922,110000,226917440,4395,4385,4400,4385,4422
20230922,105900,207472975,4390,4370,4390,4370,105
20230922,105800,207012740,4345,4340,4395,4340,152
20230922,105700,206348415,4335,4335,4335,4335,45
20230922,105600,206153340,4330,4330,4330,4330,191
20230922,105500,205326310,4325,4325,4325,4325,1
20230922,105400,205321985,4330,4330,4330,4330,6
20230922,105300,205296005,4330,4325,4330,4325,221
20230922,105200,204339170,4325,4325,4325,4325,6
20230922,105100,204313220,4330,4330,4330,4330,42
20230922,105000,204131360,4330,4330,4330,4330,8
20230922,104900,204096720,4325,4335,4335,4325,505
20230922,104800,201911015,4330,4335,4335,4330,9
20230922,104700,201872005,4340,4340,4375,4340,206
20230922,104600,200972025,4335,4330,4335,4330,49
20230922,104500,200759720,4330,4330,4330,4330,294
20230922,104400,199486700,4330,4330,4330,4330,11
20230922,104300,199439070,4325,4325,4325,4325,29
20230922,104200,199313645,4330,4325,4330,4325,35
20230922,104100,199162125,4325,4335,4335,4325,115
20230922,104000,198664450,4330,4330,4330,4330,0
20230922,103900,198664450,4330,4330,4330,4330,6
20230922,103800,198638470,4330,4345,4345,4330,137
20230922,103700,198045080,4345,4345,4345,4345,1
20230922,103600,198040735,4345,4350,4350,4345,16
20230922,103500,197971185,4330,4330,4330,4330,15
20230922,103400,197906235,4330,4330,4330,4330,1
20230922,103300,197901905,4330,4330,4400,4325,1713
20230922,103200,190398770,4330,4330,4330,4330,0
20230922,103100,190398770,4330,4330,4330,4330,30
20230922,103000,190268870,4325,4315,4325,4315,103
20230922,102900,189823945,4315,4315,4315,4315,0
20230922,102800,189823945,4315,4315,4315,4315,6
20230922,102700,189798055,4315,4320,4320,4315,44
20230922,102600,189607990,4315,4305,4315,4305,84
20230922,102500,189245855,4305,4295,4305,4295,635
20230922,102400,186515610,4295,4285,4295,4285,86
20230922,102300,186146895,4285,4285,4290,4285,9
20230922,102200,186108325,4295,4285,4295,4285,146
20230922,102100,185482575,4285,4290,4290,4285,27
20230922,102000,185366830,4285,4285,4285,4285,0
20230922,101900,185366830,4285,4285,4285,4285,0
20230922,101800,185366830,4285,4285,4285,4285,46
20230922,101700,185169720,4285,4285,4285,4285,0
20230922,101600,185169720,4285,4285,4285,4285,0
20230922,101500,185169720,4285,4285,4285,4285,0
20230922,101400,185169720,4285,4285,4285,4285,6
20230922,101300,185144010,4280,4280,4280,4280,0
20230922,101200,185144010,4280,4285,4295,4280,261
20230922,101100,184026075,4280,4275,4280,4275,33
20230922,101000,183884925,4275,4275,4275,4275,0
20230922,100900,183884925,4275,4280,4280,4275,671
20230922,100800,181015795,4275,4275,4275,4275,178
20230922,100700,180254845,4275,4285,4285,4275,1207
20230922,100600,175094730,4275,4275,4275,4275,20
20230922,100500,175009230,4275,4270,4280,4270,1279
20230922,100400,169541515,4270,4290,4290,4270,6564
20230922,100300,141498640,4275,4280,4280,4275,99
20230922,100200,141075365,4275,4285,4285,4275,1616
20230922,100100,134158190,4290,4290,4290,4290,14
20230922,100000,134098130,4290,4295,4295,4290,15
20230922,095900,134033735,4295,4295,4295,4295,0
20230922,095800,134033735,4295,4300,4300,4295,8
20230922,095700,133999365,4290,4290,4290,4290,6
20230922,095600,133973625,4295,4295,4295,4295,6
20230922,095500,133947855,4295,4295,4295,4295,27
20230922,095400,133831890,4295,4295,4300,4295,64
20230922,095300,133556895,4295,4295,4295,4295,7
20230922,095200,133526830,4295,4295,4295,4295,0
20230922,095100,133526830,4295,4295,4295,4295,0
20230922,095000,133526830,4295,4280,4295,4280,11
20230922,094900,133479675,4280,4285,4285,4280,3857
20230922,094800,116961195,4285,4285,4285,4285,314
20230922,094700,115615705,4290,4290,4290,4290,212
20230922,094600,114706225,4290,4295,4295,4290,50
20230922,094500,114491495,4290,4290,4290,4290,1306
20230922,094400,108888755,4290,4320,4320,4290,4001
20230922,094300,91701695,4305,4305,4305,4305,200
20230922,094200,90840695,4305,4305,4305,4305,22
20230922,094100,90745985,4305,4320,4320,4305,164
20230922,094000,90038125,4325,4325,4325,4325,4
20230922,093900,90020825,4325,4325,4325,4325,0
20230922,093800,90020825,4325,4315,4325,4315,856
20230922,093700,86327090,4310,4310,4310,4310,200
20230922,093600,85465090,4310,4300,4315,4300,1501
20230922,093500,79010765,4305,4310,4315,4305,372
20230922,093400,77407845,4310,4310,4315,4310,114
20230922,093300,76916500,4310,4320,4320,4310,770
20230922,093200,73590800,4320,4315,4320,4310,30
20230922,093100,73461345,4315,4320,4320,4315,251
20230922,093000,72378275,4320,4320,4320,4315,1235
20230922,092900,67043110,4325,4325,4325,4325,185
20230922,092800,66242985,4325,4325,4325,4325,0
20230922,092700,66242985,4325,4330,4330,4325,4
20230922,092600,66225675,4330,4330,4330,4325,1717
20230922,092500,58793800,4330,4340,4340,4330,235
20230922,092400,57775075,4335,4345,4345,4335,603
20230922,092300,55156810,4340,4340,4340,4340,0
20230922,092200,55156810,4340,4340,4340,4340,0
20230922,092100,55156810,4340,4340,4350,4340,215
20230922,092000,54222750,4350,4350,4350,4340,706
20230922,091900,51158650,4350,4345,4350,4345,236
20230922,091800,50132055,4350,4350,4355,4350,166
20230922,091700,49409870,4345,4345,4345,4345,0
20230922,091600,49409870,4345,4340,4345,4340,111
20230922,091500,48927595,4340,4340,4340,4340,354
20230922,091400,47391235,4330,4330,4330,4330,40
20230922,091300,47218035,4330,4330,4330,4330,0
20230922,091200,47218035,4330,4345,4345,4330,203
20230922,091100,46339000,4330,4330,4330,4330,200
20230922,091000,45473000,4345,4330,4345,4330,59
20230922,090900,45217310,4325,4325,4325,4325,232
20230922,090800,44213910,4325,4325,4325,4325,808
20230922,090700,40719310,4310,4310,4310,4310,21
20230922,090600,40628800,4310,4305,4310,4300,64
20230922,090500,40353275,4300,4295,4330,4285,1448
20230922,090400,34097815,4290,4330,4330,4290,934
20230922,090300,30078150,4330,4320,4330,4305,2760
20230922,090200,18162885,4330,4325,4330,4300,1308
20230922,090100,12536540,4325,4340,4365,4315,220
20230922,090000,11584240,4370,4320,4370,4320,2679
Reference in New Issue Copy Permalink