ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/424980/min/candle-20230904.csv

718 lines
38 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
20230904,205500,1729579470,18910,18910,18910,18910,993
20230904,205400,1729579470,18910,18910,18910,18910,0
20230904,205300,1729579470,18910,18910,18910,18910,0
20230904,205200,1729579470,18910,18910,18910,18910,0
20230904,205100,1729579470,18910,18910,18910,18910,0
20230904,205000,1729579470,18910,18910,18910,18910,0
20230904,204900,1729579470,18910,18910,18910,18910,0
20230904,204800,1729579470,18910,18910,18910,18910,0
20230904,204700,1729579470,18910,18910,18910,18910,0
20230904,204600,1729579470,18910,18910,18910,18910,0
20230904,204500,1729579470,18910,18910,18910,18910,0
20230904,204400,1729579470,18910,18910,18910,18910,0
20230904,204300,1729579470,18910,18910,18910,18910,0
20230904,204200,1729579470,18910,18910,18910,18910,0
20230904,204100,1729579470,18910,18910,18910,18910,0
20230904,204000,1729579470,18910,18910,18910,18910,0
20230904,203900,1729579470,18910,18910,18910,18910,0
20230904,203800,1729579470,18910,18910,18910,18910,0
20230904,203700,1729579470,18910,18910,18910,18910,0
20230904,203600,1729579470,18910,18910,18910,18910,0
20230904,203500,1729579470,18910,18910,18910,18910,0
20230904,203400,1729579470,18910,18910,18910,18910,0
20230904,203300,1729579470,18910,18910,18910,18910,0
20230904,203200,1729579470,18910,18910,18910,18910,0
20230904,203100,1729579470,18910,18910,18910,18910,0
20230904,203000,1729579470,18910,18910,18910,18910,0
20230904,202900,1729579470,18910,18910,18910,18910,0
20230904,202800,1729579470,18910,18910,18910,18910,0
20230904,202700,1729579470,18910,18910,18910,18910,0
20230904,202600,1729579470,18910,18910,18910,18910,0
20230904,202500,1729579470,18910,18910,18910,18910,993
20230904,202400,1729579470,18910,18910,18910,18910,0
20230904,202300,1729579470,18910,18910,18910,18910,0
20230904,202200,1729579470,18910,18910,18910,18910,0
20230904,202100,1729579470,18910,18910,18910,18910,0
20230904,202000,1729579470,18910,18910,18910,18910,0
20230904,201900,1729579470,18910,18910,18910,18910,0
20230904,201800,1729579470,18910,18910,18910,18910,0
20230904,201700,1729579470,18910,18910,18910,18910,0
20230904,201600,1729579470,18910,18910,18910,18910,0
20230904,201500,1729579470,18910,18910,18910,18910,0
20230904,201400,1729579470,18910,18910,18910,18910,0
20230904,201300,1729579470,18910,18910,18910,18910,0
20230904,201200,1729579470,18910,18910,18910,18910,0
20230904,201100,1729579470,18910,18910,18910,18910,0
20230904,201000,1729579470,18910,18910,18910,18910,0
20230904,200900,1729579470,18910,18910,18910,18910,0
20230904,200800,1729579470,18910,18910,18910,18910,0
20230904,200700,1729579470,18910,18910,18910,18910,0
20230904,200600,1729579470,18910,18910,18910,18910,0
20230904,200500,1729579470,18910,18910,18910,18910,0
20230904,200400,1729579470,18910,18910,18910,18910,0
20230904,200300,1729579470,18910,18910,18910,18910,0
20230904,200200,1729579470,18910,18910,18910,18910,0
20230904,200100,1729579470,18910,18910,18910,18910,0
20230904,200000,1729579470,18910,18910,18910,18910,0
20230904,195900,1729579470,18910,18910,18910,18910,0
20230904,195800,1729579470,18910,18910,18910,18910,0
20230904,195700,1729579470,18910,18910,18910,18910,0
20230904,195600,1729579470,18910,18910,18910,18910,0
20230904,195500,1729579470,18910,18910,18910,18910,993
20230904,195400,1729579470,18910,18910,18910,18910,0
20230904,195300,1729579470,18910,18910,18910,18910,0
20230904,195200,1729579470,18910,18910,18910,18910,0
20230904,195100,1729579470,18910,18910,18910,18910,0
20230904,195000,1729579470,18910,18910,18910,18910,0
20230904,194900,1729579470,18910,18910,18910,18910,0
20230904,194800,1729579470,18910,18910,18910,18910,0
20230904,194700,1729579470,18910,18910,18910,18910,0
20230904,194600,1729579470,18910,18910,18910,18910,0
20230904,194500,1729579470,18910,18910,18910,18910,0
20230904,194400,1729579470,18910,18910,18910,18910,0
20230904,194300,1729579470,18910,18910,18910,18910,0
20230904,194200,1729579470,18910,18910,18910,18910,0
20230904,194100,1729579470,18910,18910,18910,18910,0
20230904,194000,1729579470,18910,18910,18910,18910,0
20230904,193900,1729579470,18910,18910,18910,18910,0
20230904,193800,1729579470,18910,18910,18910,18910,0
20230904,193700,1729579470,18910,18910,18910,18910,0
20230904,193600,1729579470,18910,18910,18910,18910,0
20230904,193500,1729579470,18910,18910,18910,18910,0
20230904,193400,1729579470,18910,18910,18910,18910,0
20230904,193300,1729579470,18910,18910,18910,18910,0
20230904,193200,1729579470,18910,18910,18910,18910,0
20230904,193100,1729579470,18910,18910,18910,18910,0
20230904,193000,1729579470,18910,18910,18910,18910,0
20230904,192900,1729579470,18910,18910,18910,18910,0
20230904,192800,1729579470,18910,18910,18910,18910,0
20230904,192700,1729579470,18910,18910,18910,18910,0
20230904,192600,1729579470,18910,18910,18910,18910,0
20230904,192500,1729579470,18910,18910,18910,18910,993
20230904,192400,1729579470,18910,18910,18910,18910,0
20230904,192300,1729579470,18910,18910,18910,18910,0
20230904,192200,1729579470,18910,18910,18910,18910,0
20230904,192100,1729579470,18910,18910,18910,18910,0
20230904,192000,1729579470,18910,18910,18910,18910,0
20230904,191900,1729579470,18910,18910,18910,18910,0
20230904,191800,1729579470,18910,18910,18910,18910,0
20230904,191700,1729579470,18910,18910,18910,18910,0
20230904,191600,1729579470,18910,18910,18910,18910,0
20230904,191500,1729579470,18910,18910,18910,18910,0
20230904,191400,1729579470,18910,18910,18910,18910,0
20230904,191300,1729579470,18910,18910,18910,18910,0
20230904,191200,1729579470,18910,18910,18910,18910,0
20230904,191100,1729579470,18910,18910,18910,18910,0
20230904,191000,1729579470,18910,18910,18910,18910,0
20230904,190900,1729579470,18910,18910,18910,18910,0
20230904,190800,1729579470,18910,18910,18910,18910,0
20230904,190700,1729579470,18910,18910,18910,18910,0
20230904,190600,1729579470,18910,18910,18910,18910,0
20230904,190500,1729579470,18910,18910,18910,18910,0
20230904,190400,1729579470,18910,18910,18910,18910,0
20230904,190300,1729579470,18910,18910,18910,18910,0
20230904,190200,1729579470,18910,18910,18910,18910,0
20230904,190100,1729579470,18910,18910,18910,18910,0
20230904,190000,1729579470,18910,18910,18910,18910,0
20230904,185900,1729579470,18910,18910,18910,18910,0
20230904,185800,1729579470,18910,18910,18910,18910,0
20230904,185700,1729579470,18910,18910,18910,18910,0
20230904,185600,1729579470,18910,18910,18910,18910,0
20230904,185500,1729579470,18910,18910,18910,18910,993
20230904,185400,1729579470,18910,18910,18910,18910,0
20230904,185300,1729579470,18910,18910,18910,18910,0
20230904,185200,1729579470,18910,18910,18910,18910,0
20230904,185100,1729579470,18910,18910,18910,18910,0
20230904,185000,1729579470,18910,18910,18910,18910,0
20230904,184900,1729579470,18910,18910,18910,18910,0
20230904,184800,1729579470,18910,18910,18910,18910,0
20230904,184700,1729579470,18910,18910,18910,18910,0
20230904,184600,1729579470,18910,18910,18910,18910,0
20230904,184500,1729579470,18910,18910,18910,18910,0
20230904,184400,1729579470,18910,18910,18910,18910,0
20230904,184300,1729579470,18910,18910,18910,18910,0
20230904,184200,1729579470,18910,18910,18910,18910,0
20230904,184100,1729579470,18910,18910,18910,18910,0
20230904,184000,1729579470,18910,18910,18910,18910,0
20230904,183900,1729579470,18910,18910,18910,18910,0
20230904,183800,1729579470,18910,18910,18910,18910,0
20230904,183700,1729579470,18910,18910,18910,18910,0
20230904,183600,1729579470,18910,18910,18910,18910,0
20230904,183500,1729579470,18910,18910,18910,18910,0
20230904,183400,1729579470,18910,18910,18910,18910,0
20230904,183300,1729579470,18910,18910,18910,18910,0
20230904,183200,1729579470,18910,18910,18910,18910,0
20230904,183100,1729579470,18910,18910,18910,18910,0
20230904,183000,1729579470,18910,18910,18910,18910,0
20230904,182900,1729579470,18910,18910,18910,18910,0
20230904,182800,1729579470,18910,18910,18910,18910,0
20230904,182700,1729579470,18910,18910,18910,18910,0
20230904,182600,1729579470,18910,18910,18910,18910,0
20230904,182500,1729579470,18910,18910,18910,18910,993
20230904,182400,1729579470,18910,18910,18910,18910,0
20230904,182300,1729579470,18910,18910,18910,18910,0
20230904,182200,1729579470,18910,18910,18910,18910,0
20230904,182100,1729579470,18910,18910,18910,18910,0
20230904,182000,1729579470,18910,18910,18910,18910,0
20230904,181900,1729579470,18910,18910,18910,18910,0
20230904,181800,1729579470,18910,18910,18910,18910,0
20230904,181700,1729579470,18910,18910,18910,18910,0
20230904,181600,1729579470,18910,18910,18910,18910,0
20230904,181500,1729579470,18910,18910,18910,18910,0
20230904,181400,1729579470,18910,18910,18910,18910,0
20230904,181300,1729579470,18910,18910,18910,18910,0
20230904,181200,1729579470,18910,18910,18910,18910,0
20230904,181100,1729579470,18910,18910,18910,18910,0
20230904,181000,1729579470,18910,18910,18910,18910,0
20230904,180900,1729579470,18910,18910,18910,18910,0
20230904,180800,1729579470,18910,18910,18910,18910,0
20230904,180700,1729579470,18910,18910,18910,18910,0
20230904,180600,1729579470,18910,18910,18910,18910,0
20230904,180500,1729579470,18910,18910,18910,18910,0
20230904,180400,1729579470,18910,18910,18910,18910,0
20230904,180300,1729579470,18910,18910,18910,18910,0
20230904,180200,1729579470,18910,18910,18910,18910,0
20230904,180100,1729579470,18910,18910,18910,18910,0
20230904,180000,1729579470,18910,18910,18910,18910,0
20230904,175900,1729579470,18910,18910,18910,18910,0
20230904,175800,1729579470,18910,18910,18910,18910,0
20230904,175700,1729579470,18910,18910,18910,18910,0
20230904,175600,1729579470,18910,18910,18910,18910,0
20230904,175500,1729579470,18910,18910,18910,18910,993
20230904,175400,1729579470,18910,18910,18910,18910,0
20230904,175300,1729579470,18910,18910,18910,18910,0
20230904,175200,1729579470,18910,18910,18910,18910,0
20230904,175100,1729579470,18910,18910,18910,18910,0
20230904,175000,1729579470,18910,18910,18910,18910,0
20230904,174900,1729579470,18910,18910,18910,18910,0
20230904,174800,1729579470,18910,18910,18910,18910,0
20230904,174700,1729579470,18910,18910,18910,18910,0
20230904,174600,1729579470,18910,18910,18910,18910,0
20230904,174500,1729579470,18910,18910,18910,18910,0
20230904,174400,1729579470,18910,18910,18910,18910,0
20230904,174300,1729579470,18910,18910,18910,18910,0
20230904,174200,1729579470,18910,18910,18910,18910,0
20230904,174100,1729579470,18910,18910,18910,18910,0
20230904,174000,1729579470,18910,18910,18910,18910,0
20230904,173900,1729579470,18910,18910,18910,18910,0
20230904,173800,1729579470,18910,18910,18910,18910,0
20230904,173700,1729579470,18910,18910,18910,18910,0
20230904,173600,1729579470,18910,18910,18910,18910,0
20230904,173500,1729579470,18910,18910,18910,18910,0
20230904,173400,1729579470,18910,18910,18910,18910,0
20230904,173300,1729579470,18910,18910,18910,18910,0
20230904,173200,1729579470,18910,18910,18910,18910,0
20230904,173100,1729579470,18910,18910,18910,18910,0
20230904,173000,1729579470,18910,18910,18910,18910,0
20230904,172900,1729579470,18910,18910,18910,18910,0
20230904,172800,1729579470,18910,18910,18910,18910,0
20230904,172700,1729579470,18910,18910,18910,18910,0
20230904,172600,1729579470,18910,18910,18910,18910,0
20230904,172500,1729579470,18910,18910,18910,18910,993
20230904,172400,1729579470,18910,18910,18910,18910,0
20230904,172300,1729579470,18910,18910,18910,18910,0
20230904,172200,1729579470,18910,18910,18910,18910,0
20230904,172100,1729579470,18910,18910,18910,18910,0
20230904,172000,1729579470,18910,18910,18910,18910,0
20230904,171900,1729579470,18910,18910,18910,18910,0
20230904,171800,1729579470,18910,18910,18910,18910,0
20230904,171700,1729579470,18910,18910,18910,18910,0
20230904,171600,1729579470,18910,18910,18910,18910,0
20230904,171500,1729579470,18910,18910,18910,18910,0
20230904,171400,1729579470,18910,18910,18910,18910,0
20230904,171300,1729579470,18910,18910,18910,18910,0
20230904,171200,1729579470,18910,18910,18910,18910,0
20230904,171100,1729579470,18910,18910,18910,18910,0
20230904,171000,1729579470,18910,18910,18910,18910,0
20230904,170900,1729579470,18910,18910,18910,18910,0
20230904,170800,1729579470,18910,18910,18910,18910,0
20230904,170700,1729579470,18910,18910,18910,18910,0
20230904,170600,1729579470,18910,18910,18910,18910,0
20230904,170500,1729579470,18910,18910,18910,18910,0
20230904,170400,1729579470,18910,18910,18910,18910,0
20230904,170300,1729579470,18910,18910,18910,18910,0
20230904,170200,1729579470,18910,18910,18910,18910,0
20230904,170100,1729579470,18910,18910,18910,18910,0
20230904,170000,1729579470,18910,18910,18910,18910,0
20230904,165900,1729579470,18910,18910,18910,18910,0
20230904,165800,1729579470,18910,18910,18910,18910,0
20230904,165700,1729579470,18910,18910,18910,18910,0
20230904,165600,1729579470,18910,18910,18910,18910,0
20230904,165500,1729579470,18910,18910,18910,18910,993
20230904,165400,1729579470,18910,18910,18910,18910,0
20230904,165300,1729579470,18910,18910,18910,18910,0
20230904,165200,1729579470,18910,18910,18910,18910,0
20230904,165100,1729579470,18910,18910,18910,18910,0
20230904,165000,1729579470,18910,18910,18910,18910,0
20230904,164900,1729579470,18910,18910,18910,18910,0
20230904,164800,1729579470,18910,18910,18910,18910,0
20230904,164700,1729579470,18910,18910,18910,18910,0
20230904,164600,1729579470,18910,18910,18910,18910,0
20230904,164500,1729579470,18910,18910,18910,18910,0
20230904,164400,1729579470,18910,18910,18910,18910,0
20230904,164300,1729579470,18910,18910,18910,18910,0
20230904,164200,1729579470,18910,18910,18910,18910,0
20230904,164100,1729579470,18910,18910,18910,18910,0
20230904,164000,1729579470,18910,18910,18910,18910,0
20230904,163900,1729579470,18910,18910,18910,18910,0
20230904,163800,1729579470,18910,18910,18910,18910,0
20230904,163700,1729579470,18910,18910,18910,18910,0
20230904,163600,1729579470,18910,18910,18910,18910,0
20230904,163500,1729579470,18910,18910,18910,18910,0
20230904,163400,1729579470,18910,18910,18910,18910,0
20230904,163300,1729579470,18910,18910,18910,18910,0
20230904,163200,1729579470,18910,18910,18910,18910,0
20230904,163100,1729579470,18910,18910,18910,18910,0
20230904,163000,1729579470,18910,18910,18910,18910,0
20230904,162900,1729579470,18910,18910,18910,18910,0
20230904,162800,1729579470,18910,18910,18910,18910,0
20230904,162700,1729579470,18910,18910,18910,18910,0
20230904,162600,1729579470,18910,18910,18910,18910,0
20230904,162500,1729579470,18910,18910,18910,18910,993
20230904,162400,1729579470,18910,18910,18910,18910,0
20230904,162300,1729579470,18910,18910,18910,18910,0
20230904,162200,1729579470,18910,18910,18910,18910,0
20230904,162100,1729579470,18910,18910,18910,18910,0
20230904,162000,1729579470,18910,18910,18910,18910,0
20230904,161900,1729579470,18910,18910,18910,18910,0
20230904,161800,1729579470,18910,18910,18910,18910,0
20230904,161700,1729579470,18910,18910,18910,18910,0
20230904,161600,1729579470,18910,18910,18910,18910,0
20230904,161500,1729579470,18910,18910,18910,18910,0
20230904,161400,1729579470,18910,18910,18910,18910,0
20230904,161300,1729579470,18910,18910,18910,18910,0
20230904,161200,1729579470,18910,18910,18910,18910,0
20230904,161100,1729579470,18910,18910,18910,18910,0
20230904,161000,1729579470,18910,18910,18910,18910,0
20230904,160900,1729579470,18910,18910,18910,18910,0
20230904,160800,1729579470,18910,18910,18910,18910,0
20230904,160700,1729579470,18910,18910,18910,18910,0
20230904,160600,1729579470,18910,18910,18910,18910,0
20230904,160500,1729579470,18910,18910,18910,18910,0
20230904,160400,1729579470,18910,18910,18910,18910,0
20230904,160300,1729579470,18910,18910,18910,18910,0
20230904,160200,1729579470,18910,18910,18910,18910,0
20230904,160100,1729579470,18910,18910,18910,18910,0
20230904,160000,1729579470,18910,18910,18910,18910,0
20230904,155900,1729579470,18910,18910,18910,18910,0
20230904,155800,1729579470,18910,18910,18910,18910,0
20230904,155700,1729579470,18910,18910,18910,18910,0
20230904,155600,1729579470,18910,18910,18910,18910,0
20230904,155500,1729579470,18910,18910,18910,18910,993
20230904,155400,1729579470,18910,18910,18910,18910,0
20230904,155300,1729579470,18910,18910,18910,18910,0
20230904,155200,1729579470,18910,18910,18910,18910,0
20230904,155100,1729579470,18910,18910,18910,18910,0
20230904,155000,1729579470,18910,18910,18910,18910,0
20230904,154900,1729579470,18910,18910,18910,18910,0
20230904,154800,1729579470,18910,18910,18910,18910,0
20230904,154700,1729579470,18910,18910,18910,18910,0
20230904,154600,1729579470,18910,18910,18910,18910,0
20230904,154500,1729579470,18910,18910,18910,18910,0
20230904,154400,1729579470,18910,18910,18910,18910,0
20230904,154300,1729579470,18910,18910,18910,18910,0
20230904,154200,1729579470,18910,18910,18910,18910,0
20230904,154100,1729579470,18910,18910,18910,18910,0
20230904,154000,1729579470,18910,18910,18910,18910,0
20230904,153900,1729579470,18910,18910,18910,18910,0
20230904,153800,1729579470,18910,18910,18910,18910,0
20230904,153700,1729579470,18910,18910,18910,18910,0
20230904,153600,1729579470,18910,18910,18910,18910,0
20230904,153500,1729579470,18910,18910,18910,18910,0
20230904,153400,1729579470,18910,18910,18910,18910,0
20230904,153300,1729579470,18910,18910,18910,18910,0
20230904,153200,1729579470,18910,18910,18910,18910,0
20230904,153100,1729579470,18910,18910,18910,18910,0
20230904,153000,1729579470,18910,18910,18910,18910,993
20230904,152900,1710801840,18880,18880,18880,18880,0
20230904,152800,1710801840,18880,18880,18880,18880,0
20230904,152700,1710801840,18880,18880,18880,18880,0
20230904,152600,1710801840,18880,18880,18880,18880,0
20230904,152500,1710801840,18880,18880,18880,18880,0
20230904,152400,1710801840,18880,18880,18880,18880,0
20230904,152300,1710801840,18880,18880,18880,18880,0
20230904,152200,1710801840,18880,18880,18880,18880,0
20230904,152100,1710801840,18880,18880,18880,18880,0
20230904,152000,1710801840,18880,18880,18880,18880,0
20230904,151900,1710801840,18880,18910,18910,18880,2407
20230904,151800,1665300160,18910,18910,18910,18910,97
20230904,151700,1663465890,18910,18920,18920,18910,115
20230904,151600,1661290910,18950,18950,18950,18950,69
20230904,151500,1659983360,18950,18950,18950,18950,56
20230904,151400,1658922160,18970,18970,18970,18970,27
20230904,151300,1658409970,18970,18980,18980,18970,68
20230904,151200,1657119890,18980,18990,18990,18980,67
20230904,151100,1655847620,18990,18990,18990,18990,108
20230904,151000,1653796700,18990,18990,18990,18990,2
20230904,150900,1653758720,18980,18980,18980,18980,100
20230904,150800,1651860720,18990,18990,18990,18990,1
20230904,150700,1651841730,18990,18980,18990,18980,56
20230904,150600,1650778840,18990,18990,18990,18990,11
20230904,150500,1650569950,18990,18980,18990,18980,48
20230904,150400,1649658880,18970,18970,18970,18970,0
20230904,150300,1649658880,18970,18970,18970,18970,25
20230904,150200,1649184630,18980,18980,18980,18980,53
20230904,150100,1648178690,18980,18980,18980,18980,0
20230904,150000,1648178690,18980,18980,18980,18980,40
20230904,145900,1647419490,18980,18970,18980,18970,166
20230904,145800,1644270440,18970,18960,18970,18900,166
20230904,145700,1641126170,18960,18910,18960,18890,664
20230904,145600,1628578950,18950,18950,18950,18950,195
20230904,145500,1624883700,18890,18950,18950,18890,58
20230904,145400,1623787540,18960,18960,18960,18960,0
20230904,145300,1623787540,18960,18960,18960,18960,30
20230904,145200,1623218740,18960,18940,18960,18880,584
20230904,145100,1612185880,18970,18970,18970,18970,1
20230904,145000,1612166910,18940,18940,18940,18940,0
20230904,144900,1612166910,18940,18940,18940,18940,0
20230904,144800,1612166910,18940,18940,18940,18940,2
20230904,144700,1612129030,18910,18880,18910,18880,28
20230904,144600,1611600340,18890,18900,18900,18890,1826
20230904,144500,1577100060,18900,18900,18910,18900,23
20230904,144400,1576665160,18900,18900,18900,18900,4
20230904,144300,1576589560,18900,18910,18910,18900,547
20230904,144200,1566251240,18910,18930,18930,18910,790
20230904,144100,1551305270,18930,18930,18930,18930,53
20230904,144000,1550301980,18930,18930,18930,18930,68
20230904,143900,1549014740,18940,18940,18960,18940,199
20230904,143800,1545245660,18940,18970,18970,18940,216
20230904,143700,1541153930,18970,18970,18970,18970,0
20230904,143600,1541153930,18970,18970,18970,18970,1
20230904,143500,1541134960,18940,18970,18970,18940,8
20230904,143400,1540983410,18940,18950,18970,18940,110
20230904,143300,1538898930,18970,18960,18970,18960,74
20230904,143200,1537495580,18970,18970,18970,18970,0
20230904,143100,1537495580,18970,18950,18970,18950,20
20230904,143000,1537116400,18930,18950,18950,18930,1157
20230904,142900,1515205410,18950,18950,18950,18950,38
20230904,142800,1514485310,18950,18950,18950,18950,44
20230904,142700,1513651510,18950,18970,18970,18950,1117
20230904,142600,1492477760,18970,18970,18970,18970,29
20230904,142500,1491927630,18960,18960,18960,18960,24
20230904,142400,1491472590,18960,18960,18980,18960,366
20230904,142300,1484526230,18970,18980,18980,18970,310
20230904,142200,1478642490,19010,18980,19010,18980,2
20230904,142100,1478604500,18980,18980,19010,18970,34
20230904,142000,1477958290,19020,19020,19020,19020,0
20230904,141900,1477958290,19020,19020,19020,19020,1
20230904,141800,1477939270,19000,19020,19020,19000,3
20230904,141700,1477882250,19030,19030,19030,19020,42
20230904,141600,1477083000,18960,18960,18960,18960,0
20230904,141500,1477083000,18960,18960,18960,18960,160
20230904,141400,1474049400,18950,18940,18950,18940,30
20230904,141300,1473480950,18940,18940,18940,18940,0
20230904,141200,1473480950,18940,18940,18940,18940,0
20230904,141100,1473480950,18940,18940,18940,18940,2
20230904,141000,1473443070,18940,18950,18950,18930,42
20230904,140900,1472647730,18950,18950,18950,18950,1
20230904,140800,1472628780,18950,18950,18950,18950,46
20230904,140700,1471757080,18950,18960,18960,18950,141
20230904,140600,1469085120,18960,18960,18960,18960,0
20230904,140500,1469085120,18960,18960,18960,18960,0
20230904,140400,1469085120,18960,18960,18960,18960,2
20230904,140300,1469047200,18960,18960,18960,18960,100
20230904,140200,1467151200,18960,18940,18960,18930,294
20230904,140100,1461578520,18930,18950,18950,18930,554
20230904,140000,1451089210,18940,18940,18940,18940,7
20230904,135900,1450956630,18940,18940,18940,18940,4
20230904,135800,1450880870,18940,18940,18940,18940,1
20230904,135700,1450861930,18940,18960,18960,18940,1381
20230904,135600,1424693610,18960,18960,18960,18960,12
20230904,135500,1424466090,18960,18960,18960,18960,497
20230904,135400,1415042970,18970,18990,18990,18970,515
20230904,135300,1405267000,19010,19040,19040,19000,892
20230904,135200,1388312900,19040,19040,19040,19040,0
20230904,135100,1388312900,19040,19040,19040,19040,0
20230904,135000,1388312900,19040,19040,19040,19040,1
20230904,134900,1388293860,19010,19010,19010,19010,68
20230904,134800,1387001180,19010,19010,19010,19010,2
20230904,134700,1386963160,19010,19010,19010,19010,0
20230904,134600,1386963160,19010,19010,19010,19010,0
20230904,134500,1386963160,19010,19010,19010,19010,0
20230904,134400,1386963160,19010,19010,19010,19010,0
20230904,134300,1386963160,19010,19010,19010,19010,0
20230904,134200,1386963160,19010,19010,19010,19010,0
20230904,134100,1386963160,19010,19010,19010,19010,0
20230904,134000,1386963160,19010,19010,19010,19010,70
20230904,133900,1385632460,19010,19010,19010,19010,0
20230904,133800,1385632460,19010,19010,19010,19010,10
20230904,133700,1385442360,19010,19010,19010,19010,34
20230904,133600,1384796020,19040,19010,19040,19000,130
20230904,133500,1382324220,19040,19040,19040,19040,23
20230904,133400,1381886300,19050,19050,19050,19050,3
20230904,133300,1381829150,19040,19040,19040,19040,51
20230904,133200,1380858110,19040,19040,19040,19040,0
20230904,133100,1380858110,19040,19040,19040,19040,0
20230904,133000,1380858110,19040,19040,19040,19040,1
20230904,132900,1380839070,19040,19040,19040,19040,1
20230904,132800,1380820030,19040,19040,19040,19040,49
20230904,132700,1379887070,19050,19050,19050,19050,0
20230904,132600,1379887070,19050,19050,19050,19050,0
20230904,132500,1379887070,19050,19040,19050,19040,100
20230904,132400,1377982650,19080,19080,19080,19080,0
20230904,132300,1377982650,19080,19080,19080,19080,0
20230904,132200,1377982650,19080,19080,19080,19080,0
20230904,132100,1377982650,19080,19080,19080,19080,61
20230904,132000,1376818770,19080,19080,19080,19080,0
20230904,131900,1376818770,19080,19080,19080,19080,0
20230904,131800,1376818770,19080,19080,19080,19080,10
20230904,131700,1376627970,19080,19080,19080,19080,0
20230904,131600,1376627970,19080,18980,19080,18970,115
20230904,131500,1374445460,18980,19000,19000,18980,560
20230904,131400,1363806270,19000,19000,19000,19000,12
20230904,131300,1363578270,19000,19000,19000,19000,145
20230904,131200,1360823270,19000,19030,19030,19000,201
20230904,131100,1357002470,19080,19030,19080,19030,83
20230904,131000,1355422930,19030,19000,19030,19000,5
20230904,130900,1355327900,19000,19000,19000,19000,27
20230904,130800,1354814900,19000,19040,19040,19000,82
20230904,130700,1353255340,19010,19010,19010,19010,247
20230904,130600,1348559870,19010,19020,19020,19010,236
20230904,130500,1344071210,19050,19050,19050,19050,0
20230904,130400,1344071210,19050,19050,19050,19050,0
20230904,130300,1344071210,19050,19050,19050,19050,0
20230904,130200,1344071210,19050,19040,19050,19040,25
20230904,130100,1343595010,19040,19020,19040,19020,5
20230904,130000,1343499870,19030,19050,19050,19020,56
20230904,125900,1342433220,19050,19050,19050,19050,0
20230904,125800,1342433220,19050,19050,19050,19050,0
20230904,125700,1342433220,19050,19050,19050,19050,0
20230904,125600,1342433220,19050,19050,19050,19050,0
20230904,125500,1342433220,19050,19050,19050,19050,3
20230904,125400,1342376070,19050,19050,19050,19050,0
20230904,125300,1342376070,19050,19050,19050,19050,0
20230904,125200,1342376070,19050,19050,19050,19050,1
20230904,125100,1342357020,19050,19050,19050,19050,1
20230904,125000,1342337970,19050,19050,19050,19020,25
20230904,124900,1341862380,19040,19040,19040,19040,185
20230904,124800,1338339980,19040,19040,19040,19040,103
20230904,124700,1336378860,19040,19040,19040,19040,0
20230904,124600,1336378860,19040,19040,19040,19040,1
20230904,124500,1336359820,19020,19020,19020,19020,0
20230904,124400,1336359820,19020,19020,19020,19020,0
20230904,124300,1336359820,19020,19020,19020,19020,20
20230904,124200,1335979420,19010,19010,19010,19010,0
20230904,124100,1335979420,19010,19010,19010,19010,0
20230904,124000,1335979420,19010,19010,19010,19010,0
20230904,123900,1335979420,19010,19010,19010,19010,0
20230904,123800,1335979420,19010,19010,19010,19010,0
20230904,123700,1335979420,19010,19010,19010,19010,0
20230904,123600,1335979420,19010,19010,19010,19010,0
20230904,123500,1335979420,19010,19010,19010,19010,0
20230904,123400,1335979420,19010,19010,19010,19010,0
20230904,123300,1335979420,19010,19010,19010,19010,64
20230904,123200,1334762780,19010,19010,19010,19010,36
20230904,123100,1334078420,19010,19010,19010,19010,0
20230904,123000,1334078420,19010,19020,19020,19010,2
20230904,122900,1334040390,19010,19010,19010,19010,3
20230904,122800,1333983360,19020,19020,19020,19020,82
20230904,122700,1332423720,19020,19020,19020,19020,0
20230904,122600,1332423720,19020,19020,19020,19020,0
20230904,122500,1332423720,19020,19020,19020,19020,0
20230904,122400,1332423720,19020,19020,19020,19020,21
20230904,122300,1332024300,19050,19050,19050,19050,0
20230904,122200,1332024300,19050,19050,19050,19050,3
20230904,122100,1331967150,19050,19050,19050,19050,5
20230904,122000,1331871900,19020,19020,19020,19020,18
20230904,121900,1331529540,19000,19000,19000,19000,1
20230904,121800,1331510540,19000,19000,19000,19000,47
20230904,121700,1330617540,19000,19020,19020,19000,4
20230904,121600,1330541510,19000,19020,19020,19000,21
20230904,121500,1330142490,19000,19000,19000,19000,0
20230904,121400,1330142490,19000,19000,19000,19000,20
20230904,121300,1329762490,19000,19000,19000,19000,0
20230904,121200,1329762490,19000,19000,19000,19000,2
20230904,121100,1329724490,19020,19020,19020,19020,12
20230904,121000,1329496250,19020,19020,19020,19020,51
20230904,120900,1328526230,19000,19000,19000,19000,0
20230904,120800,1328526230,19000,19000,19000,19000,0
20230904,120700,1328526230,19000,19020,19020,19000,10
20230904,120600,1328336190,19000,19000,19000,19000,0
20230904,120500,1328336190,19000,19000,19000,19000,0
20230904,120400,1328336190,19000,19000,19000,19000,0
20230904,120300,1328336190,19000,19000,19000,19000,0
20230904,120200,1328336190,19000,19040,19040,19000,8
20230904,120100,1328183950,19040,19040,19040,19040,1
20230904,120000,1328164910,19050,19050,19050,19050,0
20230904,115900,1328164910,19050,19050,19050,19050,483
20230904,115800,1318963760,19050,19050,19060,19050,1015
20230904,115700,1299625300,19060,19060,19060,19060,200
20230904,115600,1295813300,19090,19100,19100,19090,11
20230904,115500,1295603300,19020,19020,19020,19020,1
20230904,115400,1295584280,19020,19020,19020,19020,0
20230904,115300,1295584280,19020,19020,19020,19020,0
20230904,115200,1295584280,19020,19020,19020,19020,0
20230904,115100,1295584280,19020,19020,19020,19020,4
20230904,115000,1295508200,19000,19000,19000,19000,0
20230904,114900,1295508200,19000,19000,19000,19000,0
20230904,114800,1295508200,19000,19000,19000,19000,0
20230904,114700,1295508200,19000,19000,19000,19000,16
20230904,114600,1295204200,19000,19000,19000,19000,3
20230904,114500,1295147200,19000,19010,19010,19000,280
20230904,114400,1289825430,19010,19010,19010,19010,0
20230904,114300,1289825430,19010,19020,19020,19010,19
20230904,114200,1289464220,19020,19020,19020,19020,12
20230904,114100,1289235980,19020,19020,19020,19020,5
20230904,114000,1289140880,19080,19080,19080,19080,0
20230904,113900,1289140880,19080,19090,19090,19080,220
20230904,113800,1284942980,19110,19110,19110,19110,2
20230904,113700,1284904760,19080,19080,19080,19080,6
20230904,113600,1284790280,19080,19080,19080,19080,0
20230904,113500,1284790280,19080,19080,19080,19080,8
20230904,113400,1284637640,19110,19110,19110,19080,6
20230904,113300,1284523100,19080,19080,19080,19080,73
20230904,113200,1283130260,19080,19080,19080,19080,43
20230904,113100,1282309820,19080,19080,19080,19080,2
20230904,113000,1282271660,19050,19050,19050,19050,340
20230904,112900,1275794660,19020,19020,19020,19020,0
20230904,112800,1275794660,19020,19020,19020,19020,84
20230904,112700,1274196980,19020,19020,19020,19020,100
20230904,112600,1272294980,19020,19020,19020,19020,1
20230904,112500,1272275960,19010,19010,19010,19010,0
20230904,112400,1272275960,19010,19010,19010,19010,0
20230904,112300,1272275960,19010,19010,19010,19010,5
20230904,112200,1272180910,19010,19010,19010,19010,30
20230904,112100,1271610610,19010,19010,19010,19010,29
20230904,112000,1271059320,19020,19020,19030,19020,75
20230904,111900,1269632790,19010,19010,19010,19010,4
20230904,111800,1269556750,19010,19010,19010,19010,0
20230904,111700,1269556750,19010,19010,19010,19010,5
20230904,111600,1269461700,19010,19010,19010,19010,27
20230904,111500,1268948430,19050,19050,19050,19050,0
20230904,111400,1268948430,19050,19050,19050,19050,0
20230904,111300,1268948430,19050,19050,19050,19050,103
20230904,111200,1266986280,19050,19050,19050,19050,2
20230904,111100,1266948180,19050,19060,19060,19050,66
20230904,111000,1265690870,19060,19080,19080,19060,29
20230904,110900,1265137650,19080,19080,19080,19080,5
20230904,110800,1265042250,19080,19090,19090,19080,105
20230904,110700,1263037810,19090,19090,19090,19090,0
20230904,110600,1263037810,19090,19090,19090,19090,10
20230904,110500,1262846910,19090,19090,19090,19090,0
20230904,110400,1262846910,19090,19120,19120,19090,279
20230904,110300,1257520770,19130,19140,19140,19130,53
20230904,110200,1256506360,19120,19120,19120,19120,0
20230904,110100,1256506360,19120,19150,19150,19120,68
20230904,110000,1255204760,19210,19000,19510,19000,3194
20230904,105900,1193550830,18990,18950,19000,18950,1398
20230904,105800,1167055440,18950,18950,18950,18950,0
20230904,105700,1167055440,18950,18970,18990,18950,966
20230904,105600,1148749040,18970,18970,18970,18970,72
20230904,105500,1147383200,19000,19000,19000,19000,0
20230904,105400,1147383200,19000,18960,19000,18950,818
20230904,105300,1131877360,18960,18960,18960,18960,1
20230904,105200,1131858400,18950,18950,18950,18950,0
20230904,105100,1131858400,18950,18930,18950,18930,347
20230904,105000,1125283190,18930,18930,18930,18930,14
20230904,104900,1125018170,18950,18950,18950,18950,33
20230904,104800,1124392820,18950,18980,18980,18950,57
20230904,104700,1123311110,18950,18950,18950,18950,100
20230904,104600,1121416110,18950,18950,18950,18950,3
20230904,104500,1121359260,18950,18950,18950,18950,10
20230904,104400,1121169760,18950,18950,18950,18950,4
20230904,104300,1121093960,18950,18980,18980,18950,586
20230904,104200,1109972710,18980,18950,18980,18950,3
20230904,104100,1109915800,18950,18950,18950,18950,40
20230904,104000,1109157800,18970,18970,18970,18970,0
20230904,103900,1109157800,18970,18970,18970,18970,200
20230904,103800,1105363800,18970,18970,18970,18970,77
20230904,103700,1103903110,19000,19000,19000,18990,7
20230904,103600,1103770120,19000,18950,19000,18950,8
20230904,103500,1103618210,18920,18920,18920,18920,46
20230904,103400,1102747890,18890,18890,18890,18890,2462
20230904,103300,1056240710,18890,18890,18890,18890,567
20230904,103200,1045530080,18900,18900,18900,18900,3
20230904,103100,1045473380,18900,18910,18920,18900,669
20230904,103000,1032829250,18920,18930,18930,18920,249
20230904,102900,1028117170,18920,18940,18940,18920,143
20230904,102800,1025411410,18950,18950,18950,18950,534
20230904,102700,1015292110,18970,18970,18970,18970,41
20230904,102600,1014514340,18970,18970,18970,18970,147
20230904,102500,1011725750,18950,18970,18970,18950,121
20230904,102400,1009432590,18990,18990,18990,18980,12
20230904,102300,1009204720,18990,19030,19030,18990,1744
20230904,102200,976053470,19030,19030,19030,19030,0
20230904,102100,976053470,19030,19030,19030,19030,5
20230904,102000,975958320,19030,19030,19030,19030,100
20230904,101900,974055320,19020,19020,19020,19020,11
20230904,101800,973846100,19020,19020,19020,19020,9
20230904,101700,973674920,19010,19010,19010,19010,0
20230904,101600,973674920,19010,19010,19010,19010,2
20230904,101500,973636900,19010,19010,19010,19010,5
20230904,101400,973541850,19010,19020,19020,19010,61
20230904,101300,972381930,19010,19020,19020,19010,171
20230904,101200,969131180,19000,19000,19000,19000,8
20230904,101100,968979180,19000,18960,19000,18960,179
20230904,101000,965578490,18960,18960,18960,18960,50
20230904,100900,964630490,18950,18950,18950,18950,0
20230904,100800,964630490,18950,19000,19040,18890,703
20230904,100700,951332260,19000,18890,19060,18890,201
20230904,100600,947516430,19060,19060,19060,18900,7
20230904,100500,947383810,18900,18950,18950,18900,2935
20230904,100400,891873710,18930,18930,18930,18930,0
20230904,100300,891873710,18930,18920,18950,18900,1049
20230904,100200,872017930,18910,18940,18940,18910,159
20230904,100100,869010280,18950,18910,18950,18910,28
20230904,100000,868480720,18910,18910,18910,18910,3
20230904,095900,868423990,18910,18910,18910,18910,63
20230904,095800,867232660,18900,18910,18910,18900,500
20230904,095700,857778260,18910,18920,18940,18910,782
20230904,095600,842983990,18930,18960,18960,18930,418
20230904,095500,835063790,19030,19030,19030,19030,1091
20230904,095400,814302060,19030,19030,19030,19030,50
20230904,095300,813350560,19040,19040,19040,19040,6
20230904,095200,813236320,18950,18960,18960,18950,478
20230904,095100,804177130,18960,18980,18980,18960,1339
20230904,095000,778786890,18980,19000,19000,18980,195
20230904,094900,775084960,18990,18990,18990,18990,5
20230904,094800,774990010,18970,18990,18990,18970,1080
20230904,094700,754497890,18990,18990,18990,18990,11
20230904,094600,754289000,18990,19000,19000,18990,1202
20230904,094500,731461650,19000,19000,19000,18990,49
20230904,094400,730530670,19000,19000,19000,19000,40
20230904,094300,729770670,18990,19070,19070,18990,129
20230904,094200,727319890,19000,19030,19030,19000,175
20230904,094100,723994580,19020,19000,19020,19000,214
20230904,094000,719928210,19000,18990,19000,18980,69
20230904,093900,718618500,18980,19010,19010,18970,701
20230904,093800,705307310,19000,19000,19010,19000,807
20230904,093700,689974060,19000,19120,19120,19000,1092
20230904,093600,669158040,19110,19150,19150,19110,604
20230904,093500,657601200,19140,19160,19160,19140,65
20230904,093400,656356370,19130,19230,19230,19130,3114
20230904,093300,596692470,19230,19230,19230,19230,2
20230904,093200,596654010,19210,19160,19240,19160,98
20230904,093100,594775840,19160,19160,19190,19150,300
20230904,093000,589028220,19160,19120,19160,19120,195
20230904,092900,585297490,19120,19160,19160,19120,152
20230904,092800,582389710,19110,19100,19160,19100,60
20230904,092700,581241850,19170,19160,19170,19160,682
20230904,092600,568174700,19040,19050,19050,19000,2101
20230904,092500,528242060,19060,19180,19180,19060,1689
20230904,092400,495965430,19160,19160,19160,19160,80
20230904,092300,494432630,19160,19160,19160,19160,112
20230904,092200,492286710,19160,19230,19230,19130,646
20230904,092100,479908960,19270,19250,19320,19250,244
20230904,092000,475202910,19220,19060,19220,19060,781
20230904,091900,460225140,19050,19060,19070,19020,373
20230904,091800,453116810,19060,19110,19140,19050,2143
20230904,091700,412233660,19150,19210,19210,19150,416
20230904,091600,404263260,19210,19280,19280,19150,782
20230904,091500,389233000,19280,19350,19350,19280,360
20230904,091400,382278050,19340,19350,19360,19340,406
20230904,091300,374422300,19340,19470,19470,19340,2142
20230904,091200,332776350,19460,19480,19480,19460,690
20230904,091100,319342930,19470,19500,19500,19470,1225
20230904,091000,295470710,19500,19510,19510,19500,11
20230904,090900,295256110,19510,19470,19510,19470,124
20230904,090800,292839030,19460,19450,19460,19450,62
20230904,090700,291632730,19450,19510,19560,19450,1084
20230904,090600,270502360,19570,19500,19570,19500,62
20230904,090500,269292660,19500,19620,19620,19460,4015
20230904,090400,190653710,19620,19710,19730,19620,686
20230904,090300,177140700,19730,19710,19740,19710,873
20230904,090200,159911860,19730,19580,19800,19580,1652
20230904,090100,127431550,19480,19600,19600,19460,2694
20230904,090000,74664940,19600,19600,19600,19450,3711
Reference in New Issue Copy Permalink