ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20230911.csv

667 lines
34 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
20230911,200400,1070345030,11010,11010,11010,11010,537
20230911,200300,1070345030,11010,11010,11010,11010,0
20230911,200200,1070345030,11010,11010,11010,11010,0
20230911,200100,1070345030,11010,11010,11010,11010,0
20230911,200000,1070345030,11010,11010,11010,11010,0
20230911,195900,1070345030,11010,11010,11010,11010,0
20230911,195800,1070345030,11010,11010,11010,11010,0
20230911,195700,1070345030,11010,11010,11010,11010,0
20230911,195600,1070345030,11010,11010,11010,11010,0
20230911,195500,1070345030,11010,11010,11010,11010,0
20230911,195400,1070345030,11010,11010,11010,11010,0
20230911,195300,1070345030,11010,11010,11010,11010,0
20230911,195200,1070345030,11010,11010,11010,11010,0
20230911,195100,1070345030,11010,11010,11010,11010,0
20230911,195000,1070345030,11010,11010,11010,11010,0
20230911,194900,1070345030,11010,11010,11010,11010,0
20230911,194800,1070345030,11010,11010,11010,11010,0
20230911,194700,1070345030,11010,11010,11010,11010,0
20230911,194600,1070345030,11010,11010,11010,11010,0
20230911,194500,1070345030,11010,11010,11010,11010,0
20230911,194400,1070345030,11010,11010,11010,11010,0
20230911,194300,1070345030,11010,11010,11010,11010,0
20230911,194200,1070345030,11010,11010,11010,11010,0
20230911,194100,1070345030,11010,11010,11010,11010,0
20230911,194000,1070345030,11010,11010,11010,11010,0
20230911,193900,1070345030,11010,11010,11010,11010,0
20230911,193800,1070345030,11010,11010,11010,11010,0
20230911,193700,1070345030,11010,11010,11010,11010,0
20230911,193600,1070345030,11010,11010,11010,11010,0
20230911,193500,1070345030,11010,11010,11010,11010,0
20230911,193400,1070345030,11010,11010,11010,11010,537
20230911,193300,1070345030,11010,11010,11010,11010,0
20230911,193200,1070345030,11010,11010,11010,11010,0
20230911,193100,1070345030,11010,11010,11010,11010,0
20230911,193000,1070345030,11010,11010,11010,11010,0
20230911,192900,1070345030,11010,11010,11010,11010,0
20230911,192800,1070345030,11010,11010,11010,11010,0
20230911,192700,1070345030,11010,11010,11010,11010,0
20230911,192600,1070345030,11010,11010,11010,11010,0
20230911,192500,1070345030,11010,11010,11010,11010,0
20230911,192400,1070345030,11010,11010,11010,11010,0
20230911,192300,1070345030,11010,11010,11010,11010,0
20230911,192200,1070345030,11010,11010,11010,11010,0
20230911,192100,1070345030,11010,11010,11010,11010,0
20230911,192000,1070345030,11010,11010,11010,11010,0
20230911,191900,1070345030,11010,11010,11010,11010,0
20230911,191800,1070345030,11010,11010,11010,11010,0
20230911,191700,1070345030,11010,11010,11010,11010,0
20230911,191600,1070345030,11010,11010,11010,11010,0
20230911,191500,1070345030,11010,11010,11010,11010,0
20230911,191400,1070345030,11010,11010,11010,11010,0
20230911,191300,1070345030,11010,11010,11010,11010,0
20230911,191200,1070345030,11010,11010,11010,11010,0
20230911,191100,1070345030,11010,11010,11010,11010,0
20230911,191000,1070345030,11010,11010,11010,11010,0
20230911,190900,1070345030,11010,11010,11010,11010,0
20230911,190800,1070345030,11010,11010,11010,11010,0
20230911,190700,1070345030,11010,11010,11010,11010,0
20230911,190600,1070345030,11010,11010,11010,11010,0
20230911,190500,1070345030,11010,11010,11010,11010,0
20230911,190400,1070345030,11010,11010,11010,11010,537
20230911,190300,1070345030,11010,11010,11010,11010,0
20230911,190200,1070345030,11010,11010,11010,11010,0
20230911,190100,1070345030,11010,11010,11010,11010,0
20230911,190000,1070345030,11010,11010,11010,11010,0
20230911,185900,1070345030,11010,11010,11010,11010,0
20230911,185800,1070345030,11010,11010,11010,11010,0
20230911,185700,1070345030,11010,11010,11010,11010,0
20230911,185600,1070345030,11010,11010,11010,11010,0
20230911,185500,1070345030,11010,11010,11010,11010,0
20230911,185400,1070345030,11010,11010,11010,11010,0
20230911,185300,1070345030,11010,11010,11010,11010,0
20230911,185200,1070345030,11010,11010,11010,11010,0
20230911,185100,1070345030,11010,11010,11010,11010,0
20230911,185000,1070345030,11010,11010,11010,11010,0
20230911,184900,1070345030,11010,11010,11010,11010,0
20230911,184800,1070345030,11010,11010,11010,11010,0
20230911,184700,1070345030,11010,11010,11010,11010,0
20230911,184600,1070345030,11010,11010,11010,11010,0
20230911,184500,1070345030,11010,11010,11010,11010,0
20230911,184400,1070345030,11010,11010,11010,11010,0
20230911,184300,1070345030,11010,11010,11010,11010,0
20230911,184200,1070345030,11010,11010,11010,11010,0
20230911,184100,1070345030,11010,11010,11010,11010,0
20230911,184000,1070345030,11010,11010,11010,11010,0
20230911,183900,1070345030,11010,11010,11010,11010,0
20230911,183800,1070345030,11010,11010,11010,11010,0
20230911,183700,1070345030,11010,11010,11010,11010,0
20230911,183600,1070345030,11010,11010,11010,11010,0
20230911,183500,1070345030,11010,11010,11010,11010,0
20230911,183400,1070345030,11010,11010,11010,11010,537
20230911,183300,1070345030,11010,11010,11010,11010,0
20230911,183200,1070345030,11010,11010,11010,11010,0
20230911,183100,1070345030,11010,11010,11010,11010,0
20230911,183000,1070345030,11010,11010,11010,11010,0
20230911,182900,1070345030,11010,11010,11010,11010,0
20230911,182800,1070345030,11010,11010,11010,11010,0
20230911,182700,1070345030,11010,11010,11010,11010,0
20230911,182600,1070345030,11010,11010,11010,11010,0
20230911,182500,1070345030,11010,11010,11010,11010,0
20230911,182400,1070345030,11010,11010,11010,11010,0
20230911,182300,1070345030,11010,11010,11010,11010,0
20230911,182200,1070345030,11010,11010,11010,11010,0
20230911,182100,1070345030,11010,11010,11010,11010,0
20230911,182000,1070345030,11010,11010,11010,11010,0
20230911,181900,1070345030,11010,11010,11010,11010,0
20230911,181800,1070345030,11010,11010,11010,11010,0
20230911,181700,1070345030,11010,11010,11010,11010,0
20230911,181600,1070345030,11010,11010,11010,11010,0
20230911,181500,1070345030,11010,11010,11010,11010,0
20230911,181400,1070345030,11010,11010,11010,11010,0
20230911,181300,1070345030,11010,11010,11010,11010,0
20230911,181200,1070345030,11010,11010,11010,11010,0
20230911,181100,1070345030,11010,11010,11010,11010,0
20230911,181000,1070345030,11010,11010,11010,11010,0
20230911,180900,1070345030,11010,11010,11010,11010,0
20230911,180800,1070345030,11010,11010,11010,11010,0
20230911,180700,1070345030,11010,11010,11010,11010,0
20230911,180600,1070345030,11010,11010,11010,11010,0
20230911,180500,1070345030,11010,11010,11010,11010,0
20230911,180400,1070345030,11010,11010,11010,11010,537
20230911,180300,1070345030,11010,11010,11010,11010,0
20230911,180200,1070345030,11010,11010,11010,11010,0
20230911,180100,1070345030,11010,11010,11010,11010,0
20230911,180000,1070345030,11010,11010,11010,11010,0
20230911,175900,1070345030,11010,11010,11010,11010,0
20230911,175800,1070345030,11010,11010,11010,11010,0
20230911,175700,1070345030,11010,11010,11010,11010,0
20230911,175600,1070345030,11010,11010,11010,11010,0
20230911,175500,1070345030,11010,11010,11010,11010,0
20230911,175400,1070345030,11010,11010,11010,11010,0
20230911,175300,1070345030,11010,11010,11010,11010,0
20230911,175200,1070345030,11010,11010,11010,11010,0
20230911,175100,1070345030,11010,11010,11010,11010,0
20230911,175000,1070345030,11010,11010,11010,11010,0
20230911,174900,1070345030,11010,11010,11010,11010,0
20230911,174800,1070345030,11010,11010,11010,11010,0
20230911,174700,1070345030,11010,11010,11010,11010,0
20230911,174600,1070345030,11010,11010,11010,11010,0
20230911,174500,1070345030,11010,11010,11010,11010,0
20230911,174400,1070345030,11010,11010,11010,11010,0
20230911,174300,1070345030,11010,11010,11010,11010,0
20230911,174200,1070345030,11010,11010,11010,11010,0
20230911,174100,1070345030,11010,11010,11010,11010,0
20230911,174000,1070345030,11010,11010,11010,11010,0
20230911,173900,1070345030,11010,11010,11010,11010,0
20230911,173800,1070345030,11010,11010,11010,11010,0
20230911,173700,1070345030,11010,11010,11010,11010,0
20230911,173600,1070345030,11010,11010,11010,11010,0
20230911,173500,1070345030,11010,11010,11010,11010,0
20230911,173400,1070345030,11010,11010,11010,11010,537
20230911,173300,1070345030,11010,11010,11010,11010,0
20230911,173200,1070345030,11010,11010,11010,11010,0
20230911,173100,1070345030,11010,11010,11010,11010,0
20230911,173000,1070345030,11010,11010,11010,11010,0
20230911,172900,1070345030,11010,11010,11010,11010,0
20230911,172800,1070345030,11010,11010,11010,11010,0
20230911,172700,1070345030,11010,11010,11010,11010,0
20230911,172600,1070345030,11010,11010,11010,11010,0
20230911,172500,1070345030,11010,11010,11010,11010,0
20230911,172400,1070345030,11010,11010,11010,11010,0
20230911,172300,1070345030,11010,11010,11010,11010,0
20230911,172200,1070345030,11010,11010,11010,11010,0
20230911,172100,1070345030,11010,11010,11010,11010,0
20230911,172000,1070345030,11010,11010,11010,11010,0
20230911,171900,1070345030,11010,11010,11010,11010,0
20230911,171800,1070345030,11010,11010,11010,11010,0
20230911,171700,1070345030,11010,11010,11010,11010,0
20230911,171600,1070345030,11010,11010,11010,11010,0
20230911,171500,1070345030,11010,11010,11010,11010,0
20230911,171400,1070345030,11010,11010,11010,11010,0
20230911,171300,1070345030,11010,11010,11010,11010,0
20230911,171200,1070345030,11010,11010,11010,11010,0
20230911,171100,1070345030,11010,11010,11010,11010,0
20230911,171000,1070345030,11010,11010,11010,11010,0
20230911,170900,1070345030,11010,11010,11010,11010,0
20230911,170800,1070345030,11010,11010,11010,11010,0
20230911,170700,1070345030,11010,11010,11010,11010,0
20230911,170600,1070345030,11010,11010,11010,11010,0
20230911,170500,1070345030,11010,11010,11010,11010,0
20230911,170400,1070345030,11010,11010,11010,11010,537
20230911,170300,1070345030,11010,11010,11010,11010,0
20230911,170200,1070345030,11010,11010,11010,11010,0
20230911,170100,1070345030,11010,11010,11010,11010,0
20230911,170000,1070345030,11010,11010,11010,11010,0
20230911,165900,1070345030,11010,11010,11010,11010,0
20230911,165800,1070345030,11010,11010,11010,11010,0
20230911,165700,1070345030,11010,11010,11010,11010,0
20230911,165600,1070345030,11010,11010,11010,11010,0
20230911,165500,1070345030,11010,11010,11010,11010,0
20230911,165400,1070345030,11010,11010,11010,11010,0
20230911,165300,1070345030,11010,11010,11010,11010,0
20230911,165200,1070345030,11010,11010,11010,11010,0
20230911,165100,1070345030,11010,11010,11010,11010,0
20230911,165000,1070345030,11010,11010,11010,11010,0
20230911,164900,1070345030,11010,11010,11010,11010,0
20230911,164800,1070345030,11010,11010,11010,11010,0
20230911,164700,1070345030,11010,11010,11010,11010,0
20230911,164600,1070345030,11010,11010,11010,11010,0
20230911,164500,1070345030,11010,11010,11010,11010,0
20230911,164400,1070345030,11010,11010,11010,11010,0
20230911,164300,1070345030,11010,11010,11010,11010,0
20230911,164200,1070345030,11010,11010,11010,11010,0
20230911,164100,1070345030,11010,11010,11010,11010,0
20230911,164000,1070345030,11010,11010,11010,11010,0
20230911,163900,1070345030,11010,11010,11010,11010,0
20230911,163800,1070345030,11010,11010,11010,11010,0
20230911,163700,1070345030,11010,11010,11010,11010,0
20230911,163600,1070345030,11010,11010,11010,11010,0
20230911,163500,1070345030,11010,11010,11010,11010,0
20230911,163400,1070345030,11010,11010,11010,11010,537
20230911,163300,1070345030,11010,11010,11010,11010,0
20230911,163200,1070345030,11010,11010,11010,11010,0
20230911,163100,1070345030,11010,11010,11010,11010,0
20230911,163000,1070345030,11010,11010,11010,11010,0
20230911,162900,1070345030,11010,11010,11010,11010,0
20230911,162800,1070345030,11010,11010,11010,11010,0
20230911,162700,1070345030,11010,11010,11010,11010,0
20230911,162600,1070345030,11010,11010,11010,11010,0
20230911,162500,1070345030,11010,11010,11010,11010,0
20230911,162400,1070345030,11010,11010,11010,11010,0
20230911,162300,1070345030,11010,11010,11010,11010,0
20230911,162200,1070345030,11010,11010,11010,11010,0
20230911,162100,1070345030,11010,11010,11010,11010,0
20230911,162000,1070345030,11010,11010,11010,11010,0
20230911,161900,1070345030,11010,11010,11010,11010,0
20230911,161800,1070345030,11010,11010,11010,11010,0
20230911,161700,1070345030,11010,11010,11010,11010,0
20230911,161600,1070345030,11010,11010,11010,11010,0
20230911,161500,1070345030,11010,11010,11010,11010,0
20230911,161400,1070345030,11010,11010,11010,11010,0
20230911,161300,1070345030,11010,11010,11010,11010,0
20230911,161200,1070345030,11010,11010,11010,11010,0
20230911,161100,1070345030,11010,11010,11010,11010,0
20230911,161000,1070345030,11010,11010,11010,11010,0
20230911,160900,1070345030,11010,11010,11010,11010,0
20230911,160800,1070345030,11010,11010,11010,11010,0
20230911,160700,1070345030,11010,11010,11010,11010,0
20230911,160600,1070345030,11010,11010,11010,11010,0
20230911,160500,1070345030,11010,11010,11010,11010,0
20230911,160400,1070345030,11010,11010,11010,11010,537
20230911,160300,1070345030,11010,11010,11010,11010,0
20230911,160200,1070345030,11010,11010,11010,11010,0
20230911,160100,1070345030,11010,11010,11010,11010,0
20230911,160000,1070345030,11010,11010,11010,11010,0
20230911,155900,1070345030,11010,11010,11010,11010,0
20230911,155800,1070345030,11010,11010,11010,11010,0
20230911,155700,1070345030,11010,11010,11010,11010,0
20230911,155600,1070345030,11010,11010,11010,11010,0
20230911,155500,1070345030,11010,11010,11010,11010,0
20230911,155400,1070345030,11010,11010,11010,11010,0
20230911,155300,1070345030,11010,11010,11010,11010,0
20230911,155200,1070345030,11010,11010,11010,11010,0
20230911,155100,1070345030,11010,11010,11010,11010,0
20230911,155000,1070345030,11010,11010,11010,11010,0
20230911,154900,1070345030,11010,11010,11010,11010,0
20230911,154800,1070345030,11010,11010,11010,11010,0
20230911,154700,1070345030,11010,11010,11010,11010,0
20230911,154600,1070345030,11010,11010,11010,11010,0
20230911,154500,1070345030,11010,11010,11010,11010,0
20230911,154400,1070345030,11010,11010,11010,11010,0
20230911,154300,1070345030,11010,11010,11010,11010,0
20230911,154200,1070345030,11010,11010,11010,11010,0
20230911,154100,1070345030,11010,11010,11010,11010,0
20230911,154000,1070345030,11010,11010,11010,11010,0
20230911,153900,1070345030,11010,11010,11010,11010,0
20230911,153800,1070345030,11010,11010,11010,11010,0
20230911,153700,1070345030,11010,11010,11010,11010,0
20230911,153600,1070345030,11010,11010,11010,11010,0
20230911,153500,1070345030,11010,11010,11010,11010,0
20230911,153400,1070345030,11010,11010,11010,11010,537
20230911,153300,1070345030,11010,11010,11010,11010,0
20230911,153200,1070345030,11010,11010,11010,11010,0
20230911,153100,1070345030,11010,11010,11010,11010,0
20230911,153000,1070345030,11010,11010,11010,11010,537
20230911,152900,1064432660,11000,11000,11000,11000,0
20230911,152800,1064432660,11000,11000,11000,11000,0
20230911,152700,1064432660,11000,11000,11000,11000,0
20230911,152600,1064432660,11000,11000,11000,11000,0
20230911,152500,1064432660,11000,11000,11000,11000,0
20230911,152400,1064432660,11000,11000,11000,11000,0
20230911,152300,1064432660,11000,11000,11000,11000,0
20230911,152200,1064432660,11000,11000,11000,11000,0
20230911,152100,1064432660,11000,11000,11000,11000,0
20230911,152000,1064432660,11000,11000,11000,11000,0
20230911,151900,1064432660,11000,10990,11000,10990,27
20230911,151800,1064135920,10900,10990,10990,10900,18
20230911,151700,1063939450,11000,11000,11000,11000,0
20230911,151600,1063939450,11000,11000,11000,11000,1
20230911,151500,1063928450,10900,10920,10920,10900,500
20230911,151400,1058478060,10900,10900,10900,10900,0
20230911,151300,1058478060,10900,10900,10900,10900,101
20230911,151200,1057377160,10880,10880,10880,10880,0
20230911,151100,1057377160,10880,10880,10880,10880,20
20230911,151000,1057159560,10950,10950,10950,10950,1
20230911,150900,1057148610,11000,11000,11000,11000,0
20230911,150800,1057148610,11000,11000,11000,11000,0
20230911,150700,1057148610,11000,11000,11000,11000,0
20230911,150600,1057148610,11000,11000,11000,11000,0
20230911,150500,1057148610,11000,11000,11000,11000,1841
20230911,150400,1036897610,11000,10940,11000,10940,7536
20230911,150300,954002090,11000,11000,11000,11000,0
20230911,150200,954002090,11000,10940,11000,10940,1400
20230911,150100,938604210,11000,10950,11000,10950,1000
20230911,150000,927625220,10950,10890,10950,10890,401
20230911,145900,923250830,10900,10900,10900,10900,0
20230911,145800,923250830,10900,10900,10900,10900,0
20230911,145700,923250830,10900,10790,10900,10790,1300
20230911,145600,909168930,10790,10770,10790,10770,632
20230911,145500,902350330,10760,10760,10760,10760,47
20230911,145400,901844610,10760,10760,10760,10760,0
20230911,145300,901844610,10760,10760,10760,10760,0
20230911,145200,901844610,10760,10760,10760,10760,4
20230911,145100,901801570,10760,10760,10760,10760,0
20230911,145000,901801570,10760,10760,10760,10760,0
20230911,144900,901801570,10760,10760,10760,10760,30
20230911,144800,901478770,10760,10760,10760,10760,50
20230911,144700,900940770,10760,10760,10760,10760,15
20230911,144600,900779370,10760,10750,10760,10750,11
20230911,144500,900661110,10750,10750,10750,10750,107
20230911,144400,899510860,10740,10740,10740,10740,100
20230911,144300,898436860,10770,10770,10770,10770,0
20230911,144200,898436860,10770,10770,10770,10770,56
20230911,144100,897833740,10740,10780,10780,10740,3000
20230911,144000,865545210,10790,10800,10800,10790,121
20230911,143900,864238920,10800,10800,10800,10800,173
20230911,143800,862370520,10800,10800,10800,10800,100
20230911,143700,861290520,10800,10810,10810,10790,5275
20230911,143600,804301710,10840,10840,10840,10840,1
20230911,143500,804290870,10840,10840,10840,10840,0
20230911,143400,804290870,10840,10830,10840,10830,1262
20230911,143300,790619580,10840,10840,10840,10840,117
20230911,143200,789351300,10840,10840,10840,10840,50
20230911,143100,788809300,10900,10900,10900,10900,0
20230911,143000,788809300,10900,10900,10900,10900,0
20230911,142900,788809300,10900,10900,10900,10900,0
20230911,142800,788809300,10900,10900,10900,10900,0
20230911,142700,788809300,10900,10900,10900,10900,0
20230911,142600,788809300,10900,10900,10900,10900,0
20230911,142500,788809300,10900,10900,10900,10900,0
20230911,142400,788809300,10900,10900,10900,10900,0
20230911,142300,788809300,10900,10900,10900,10900,123
20230911,142200,787468600,10900,10840,10900,10830,2650
20230911,142100,758633480,10840,10840,10840,10840,0
20230911,142000,758633480,10840,10840,10840,10840,30
20230911,141900,758308280,10840,10840,10840,10840,261
20230911,141800,755479040,10850,10850,10850,10840,82
20230911,141700,754589660,10850,10890,10890,10850,118
20230911,141600,753306320,10900,10910,10910,10900,731
20230911,141500,745336380,10910,10910,10910,10910,809
20230911,141400,736510190,10950,10950,10950,10950,0
20230911,141300,736510190,10950,10950,10950,10950,0
20230911,141200,736510190,10950,10950,10950,10940,349
20230911,141100,732688670,10950,10950,10950,10950,0
20230911,141000,732688670,10950,10950,10950,10950,0
20230911,140900,732688670,10950,10950,10950,10950,0
20230911,140800,732688670,10950,10950,10950,10950,1
20230911,140700,732677720,10950,10950,10950,10950,0
20230911,140600,732677720,10950,10950,10950,10950,0
20230911,140500,732677720,10950,10950,10950,10950,1769
20230911,140400,713307170,10950,10960,10960,10950,41
20230911,140300,712858130,10960,10960,10960,10960,0
20230911,140200,712858130,10960,10980,10980,10960,165
20230911,140100,711049530,10980,10980,10980,10980,0
20230911,140000,711049530,10980,10980,10980,10980,0
20230911,135900,711049530,10980,10980,10980,10980,4
20230911,135800,711005610,10980,10980,10980,10980,0
20230911,135700,711005610,10980,10980,10980,10980,0
20230911,135600,711005610,10980,10960,10980,10960,705
20230911,135500,703266710,10950,10950,10950,10950,0
20230911,135400,703266710,10950,10950,10950,10950,0
20230911,135300,703266710,10950,10950,10950,10950,0
20230911,135200,703266710,10950,10950,10950,10950,0
20230911,135100,703266710,10950,11010,11010,10950,142
20230911,135000,701706830,11020,11020,11020,11020,49
20230911,134900,701166850,11030,11030,11030,11030,26
20230911,134800,700880070,11030,11030,11030,11030,0
20230911,134700,700880070,11030,11030,11030,11030,0
20230911,134600,700880070,11030,11030,11030,11030,50
20230911,134500,700328570,11100,11100,11100,11100,0
20230911,134400,700328570,11100,11100,11100,11100,0
20230911,134300,700328570,11100,11100,11100,11100,0
20230911,134200,700328570,11100,11100,11100,11100,0
20230911,134100,700328570,11100,11100,11100,11100,0
20230911,134000,700328570,11100,11100,11100,11100,0
20230911,133900,700328570,11100,11100,11100,11100,0
20230911,133800,700328570,11100,11090,11100,11090,47
20230911,133700,699807240,11100,11000,11100,11000,1144
20230911,133600,687200810,10960,10960,10960,10960,0
20230911,133500,687200810,10960,10960,10960,10960,0
20230911,133400,687200810,10960,10960,10960,10960,25
20230911,133300,686926810,11000,11000,11000,11000,7
20230911,133200,686849810,11000,11000,11000,11000,5
20230911,133100,686794810,10950,10950,10950,10950,0
20230911,133000,686794810,10950,10950,10950,10950,180
20230911,132900,684823810,10950,10950,10950,10950,620
20230911,132800,678034810,10950,10950,10950,10950,0
20230911,132700,678034810,10950,10950,10950,10950,0
20230911,132600,678034810,10950,10950,10950,10950,0
20230911,132500,678034810,10950,10950,10950,10950,0
20230911,132400,678034810,10950,11000,11000,10950,1121
20230911,132300,665707810,11000,10910,11000,10910,300
20230911,132200,662413900,10880,10850,10880,10850,130
20230911,132100,661001520,10830,10830,10830,10830,0
20230911,132000,661001520,10830,10830,10830,10830,0
20230911,131900,661001520,10830,10830,10830,10830,100
20230911,131800,659918520,10810,10810,10810,10810,0
20230911,131700,659918520,10810,10810,10810,10810,0
20230911,131600,659918520,10810,10810,10810,10810,104
20230911,131500,658794280,10810,10810,10810,10810,50
20230911,131400,658253780,10820,10820,10820,10820,26
20230911,131300,657972460,10820,10820,10820,10820,0
20230911,131200,657972460,10820,10820,10820,10820,0
20230911,131100,657972460,10820,10820,10820,10820,0
20230911,131000,657972460,10820,10820,10820,10820,1
20230911,130900,657961640,10810,10810,10810,10810,68
20230911,130800,657226560,10850,10850,10850,10850,10
20230911,130700,657118060,10810,10810,10810,10810,0
20230911,130600,657118060,10810,10810,10810,10800,1006
20230911,130500,646243220,10810,10900,10900,10810,2405
20230911,130400,620107510,10910,10910,10910,10910,0
20230911,130300,620107510,10910,10910,10910,10910,57
20230911,130200,619485640,10900,10900,10900,10900,50
20230911,130100,618940640,10910,10920,10920,10910,120
20230911,130000,617631290,10910,10910,10910,10910,0
20230911,125900,617631290,10910,10910,10910,10910,0
20230911,125800,617631290,10910,10910,10910,10910,0
20230911,125700,617631290,10910,10910,10910,10910,0
20230911,125600,617631290,10910,10910,10910,10910,0
20230911,125500,617631290,10910,10910,10910,10910,0
20230911,125400,617631290,10910,10910,10910,10910,0
20230911,125300,617631290,10910,10910,10910,10910,0
20230911,125200,617631290,10910,10910,10910,10910,0
20230911,125100,617631290,10910,10910,10910,10910,0
20230911,125000,617631290,10910,10910,10910,10910,0
20230911,124900,617631290,10910,10910,10910,10910,0
20230911,124800,617631290,10910,10910,10910,10910,0
20230911,124700,617631290,10910,10910,10910,10910,0
20230911,124600,617631290,10910,10910,10910,10910,0
20230911,124500,617631290,10910,10910,10910,10910,0
20230911,124400,617631290,10910,10940,10940,10910,86
20230911,124300,616691940,11010,10990,11010,10990,12
20230911,124200,616560040,10980,10980,10980,10980,0
20230911,124100,616560040,10980,10980,10980,10980,0
20230911,124000,616560040,10980,10980,10980,10980,0
20230911,123900,616560040,10980,10980,10980,10980,0
20230911,123800,616560040,10980,10980,10980,10980,0
20230911,123700,616560040,10980,10980,10980,10980,0
20230911,123600,616560040,10980,10980,10980,10980,0
20230911,123500,616560040,10980,10980,10980,10980,1
20230911,123400,616549060,10930,10900,10930,10900,39
20230911,123300,616123090,10900,10900,10900,10900,0
20230911,123200,616123090,10900,10950,10950,10900,500
20230911,123100,610671760,10990,10990,10990,10990,0
20230911,123000,610671760,10990,10990,10990,10990,0
20230911,122900,610671760,10990,10990,10990,10990,0
20230911,122800,610671760,10990,10990,10990,10990,0
20230911,122700,610671760,10990,10990,10990,10990,0
20230911,122600,610671760,10990,10990,10990,10990,0
20230911,122500,610671760,10990,10990,10990,10990,0
20230911,122400,610671760,10990,10990,10990,10990,490
20230911,122300,605286660,11010,11000,11030,11000,1344
20230911,122200,590499930,10990,10990,10990,10990,10
20230911,122100,590390030,10990,10990,10990,10990,0
20230911,122000,590390030,10990,10990,10990,10990,0
20230911,121900,590390030,10990,10990,10990,10990,0
20230911,121800,590390030,10990,10990,10990,10990,25
20230911,121700,590115280,10990,10960,10990,10960,200
20230911,121600,587918640,10950,10950,10950,10950,49
20230911,121500,587382090,10950,10950,10950,10950,0
20230911,121400,587382090,10950,10950,10950,10950,0
20230911,121300,587382090,10950,10950,10950,10950,0
20230911,121200,587382090,10950,10950,10950,10950,0
20230911,121100,587382090,10950,10950,10950,10950,0
20230911,121000,587382090,10950,10950,10950,10950,0
20230911,120900,587382090,10950,10950,10950,10950,0
20230911,120800,587382090,10950,10950,10950,10950,0
20230911,120700,587382090,10950,10950,10950,10950,0
20230911,120600,587382090,10950,10950,10950,10950,0
20230911,120500,587382090,10950,10950,10950,10950,0
20230911,120400,587382090,10950,10950,10950,10950,0
20230911,120300,587382090,10950,10950,10950,10950,2
20230911,120200,587360190,10900,10900,10900,10900,0
20230911,120100,587360190,10900,10900,10900,10900,0
20230911,120000,587360190,10900,10900,10900,10900,0
20230911,115900,587360190,10900,10900,10900,10900,140
20230911,115800,585834190,10950,10950,10950,10950,0
20230911,115700,585834190,10950,10950,10950,10900,565
20230911,115600,579669250,10950,10950,10950,10950,0
20230911,115500,579669250,10950,10950,10950,10950,0
20230911,115400,579669250,10950,10950,10950,10950,0
20230911,115300,579669250,10950,10950,10950,10950,142
20230911,115200,578114350,10950,10950,10950,10950,0
20230911,115100,578114350,10950,10950,10950,10950,0
20230911,115000,578114350,10950,10950,10950,10950,0
20230911,114900,578114350,10950,10950,10950,10950,0
20230911,114800,578114350,10950,10950,10950,10950,0
20230911,114700,578114350,10950,10950,10950,10950,76
20230911,114600,577282150,10910,10910,10910,10910,0
20230911,114500,577282150,10910,10910,10910,10910,0
20230911,114400,577282150,10910,10910,10910,10910,0
20230911,114300,577282150,10910,10910,10910,10910,18
20230911,114200,577085770,10910,10910,10910,10910,0
20230911,114100,577085770,10910,10910,10910,10910,0
20230911,114000,577085770,10910,10910,10910,10910,9
20230911,113900,576987580,10900,10960,10960,10900,912
20230911,113800,567046000,10960,10960,10960,10960,0
20230911,113700,567046000,10960,11000,11000,10960,1203
20230911,113600,553823820,11000,11000,11000,11000,71
20230911,113500,553042820,11020,11020,11020,11020,0
20230911,113400,553042820,11020,11020,11020,11020,3
20230911,113300,553009760,11020,11020,11020,11020,47
20230911,113200,552491820,11020,11020,11020,11020,20
20230911,113100,552271420,11020,11020,11020,11020,30
20230911,113000,551940820,11050,11050,11050,11050,0
20230911,112900,551940820,11050,11050,11050,11050,7
20230911,112800,551863470,11050,11050,11050,11050,0
20230911,112700,551863470,11050,11050,11050,11050,0
20230911,112600,551863470,11050,11050,11050,11040,49
20230911,112500,551322190,11110,11110,11110,11110,0
20230911,112400,551322190,11110,11110,11110,11110,0
20230911,112300,551322190,11110,11110,11110,11110,57
20230911,112200,550688920,11140,11140,11140,11140,0
20230911,112100,550688920,11140,11140,11140,11140,0
20230911,112000,550688920,11140,11140,11140,11140,0
20230911,111900,550688920,11140,11140,11140,11140,100
20230911,111800,549574920,11190,11190,11190,11190,0
20230911,111700,549574920,11190,11190,11190,11190,0
20230911,111600,549574920,11190,11190,11190,11190,0
20230911,111500,549574920,11190,11170,11190,11170,146
20230911,111400,547943080,11190,11190,11190,11190,0
20230911,111300,547943080,11190,11190,11190,11190,0
20230911,111200,547943080,11190,11150,11190,11150,99
20230911,111100,546837720,11130,11130,11130,11130,0
20230911,111000,546837720,11130,11130,11130,11130,0
20230911,110900,546837720,11130,11120,11130,11120,105
20230911,110800,545669100,11150,11150,11150,11150,0
20230911,110700,545669100,11150,11150,11150,11150,0
20230911,110600,545669100,11150,11120,11150,11120,101
20230911,110500,544545950,11020,11020,11020,11020,0
20230911,110400,544545950,11020,11100,11150,11020,370
20230911,110300,540452450,11110,11110,11110,11110,0
20230911,110200,540452450,11110,11110,11110,11110,200
20230911,110100,538230450,11180,11130,11180,11050,816
20230911,110000,529168110,11200,11200,11200,11200,1
20230911,105900,529156910,11200,11200,11200,11200,3
20230911,105800,529123310,11130,11130,11130,11130,32
20230911,105700,528767150,11210,11210,11210,11210,2
20230911,105600,528744730,11210,11210,11210,11210,0
20230911,105500,528744730,11210,11220,11220,11210,16
20230911,105400,528565230,11220,11220,11220,11220,0
20230911,105300,528565230,11220,11230,11230,11220,55
20230911,105200,527948100,11230,11230,11230,11230,0
20230911,105100,527948100,11230,11230,11230,11230,0
20230911,105000,527948100,11230,11230,11230,11230,9
20230911,104900,527847030,11280,11280,11280,11280,0
20230911,104800,527847030,11280,11250,11280,11250,80
20230911,104700,526945430,11290,11290,11290,11290,3
20230911,104600,526911560,11300,11290,11300,11250,215
20230911,104500,524483210,11290,11240,11290,11240,1852
20230911,104400,503636850,11200,11170,11200,11170,1793
20230911,104300,483563050,11110,11100,11110,11100,761
20230911,104200,475108840,11070,11070,11070,11070,760
20230911,104100,466695640,11070,11070,11070,11070,0
20230911,104000,466695640,11070,11070,11070,11070,100
20230911,103900,465588640,11110,11110,11110,11110,0
20230911,103800,465588640,11110,11110,11110,11110,0
20230911,103700,465588640,11110,11110,11110,11110,0
20230911,103600,465588640,11110,11110,11110,11110,2
20230911,103500,465566420,11120,11120,11120,11120,0
20230911,103400,465566420,11120,11120,11120,11120,170
20230911,103300,463676020,11120,11120,11120,11120,0
20230911,103200,463676020,11120,11120,11120,11120,103
20230911,103100,462530660,11100,11100,11100,11100,0
20230911,103000,462530660,11100,11040,11100,11040,263
20230911,102900,459614720,11050,11000,11050,11000,526
20230911,102800,453827420,11040,11040,11040,11040,0
20230911,102700,453827420,11040,11040,11040,11040,0
20230911,102600,453827420,11040,11040,11040,11040,0
20230911,102500,453827420,11040,11040,11040,11040,41
20230911,102400,453374780,11030,11030,11030,11030,98
20230911,102300,452293840,11000,11000,11000,11000,0
20230911,102200,452293840,11000,11000,11000,11000,0
20230911,102100,452293840,11000,11020,11020,11000,178
20230911,102000,450333280,11000,11040,11040,11000,58
20230911,101900,449694900,11040,11040,11040,11040,0
20230911,101800,449694900,11040,11060,11060,11000,604
20230911,101700,443046790,11060,11080,11080,11060,200
20230911,101600,440833250,11090,11090,11090,11090,0
20230911,101500,440833250,11090,11090,11090,11090,0
20230911,101400,440833250,11090,11090,11090,11090,76
20230911,101300,439990410,11090,11090,11090,11090,0
20230911,101200,439990410,11090,11090,11090,11090,0
20230911,101100,439990410,11090,11090,11090,11090,24
20230911,101000,439724250,11100,11100,11100,11100,0
20230911,100900,439724250,11100,11100,11100,11100,0
20230911,100800,439724250,11100,11100,11100,11100,26
20230911,100700,439435650,11100,11100,11100,11100,0
20230911,100600,439435650,11100,11090,11100,11090,88
20230911,100500,438458940,11090,11090,11090,11090,0
20230911,100400,438458940,11090,11090,11090,11090,71
20230911,100300,437671550,11090,11090,11090,11090,0
20230911,100200,437671550,11090,11090,11090,11090,100
20230911,100100,436562550,11090,11090,11090,11090,0
20230911,100000,436562550,11090,11090,11090,11090,127
20230911,095900,435154120,11090,11090,11090,11090,0
20230911,095800,435154120,11090,11090,11090,11090,0
20230911,095700,435154120,11090,11100,11100,11090,700
20230911,095600,427386320,11100,11100,11100,11100,0
20230911,095500,427386320,11100,11100,11100,11100,20
20230911,095400,427164320,11100,11100,11100,11100,10
20230911,095300,427053320,11060,11100,11150,11060,959
20230911,095200,416405370,11080,11080,11080,11080,0
20230911,095100,416405370,11080,11100,11100,11080,276
20230911,095000,413343470,11100,11110,11110,11100,1000
20230911,094900,402242580,11140,11140,11140,11140,1
20230911,094800,402231440,11120,11120,11120,11120,0
20230911,094700,402231440,11120,11110,11120,11110,382
20230911,094600,397987250,11140,11140,11140,11140,20
20230911,094500,397764450,11120,11120,11120,11120,0
20230911,094400,397764450,11120,11130,11150,11120,1372
20230911,094300,382499860,11140,11150,11150,11140,200
20230911,094200,380270860,11160,11160,11160,11160,73
20230911,094100,379456180,11160,11160,11160,11160,0
20230911,094000,379456180,11160,11200,11200,11160,77
20230911,093900,378594910,11200,11200,11200,11200,28
20230911,093800,378281310,11200,11200,11200,11200,102
20230911,093700,377138910,11200,11230,11230,11190,788
20230911,093600,368312000,11200,11220,11220,11200,500
20230911,093500,362707680,11220,11220,11220,11220,0
20230911,093400,362707680,11220,11220,11220,11220,0
20230911,093300,362707680,11220,11220,11220,11220,151
20230911,093200,361013460,11200,11200,11200,11200,0
20230911,093100,361013460,11200,11210,11210,11200,1000
20230911,093000,349811490,11200,11210,11280,11200,4873
20230911,092900,295226880,11200,11220,11220,11200,500
20230911,092800,289624150,11220,11210,11220,11210,434
20230911,092700,284757010,11210,11290,11300,11210,1879
20230911,092600,263593210,11270,11200,11270,11200,2781
20230911,092500,232344390,11210,11200,11210,11200,301
20230911,092400,228973180,11200,11130,11200,11130,314
20230911,092300,225470380,11130,11130,11130,11130,0
20230911,092200,225470380,11130,11230,11330,11130,1029
20230911,092100,213914150,11240,11200,11240,11190,2104
20230911,092000,190334760,11200,10940,11500,10940,8080
20230911,091900,100984730,10900,10890,10900,10890,101
20230911,091800,99883850,10890,10890,10900,10890,2051
20230911,091700,77528680,10890,10890,10890,10890,0
20230911,091600,77528680,10890,10890,10890,10890,0
20230911,091500,77528680,10890,10890,10890,10890,1
20230911,091400,77517790,10880,10940,10950,10880,1088
20230911,091300,65630260,10950,10900,10950,10890,1050
20230911,091200,54166600,10900,10900,10900,10900,1000
20230911,091100,43266600,10880,10860,10880,10860,500
20230911,091000,37830350,10800,10800,10800,10800,0
20230911,090900,37830350,10800,10700,10800,10700,486
20230911,090800,32593150,10650,10810,10810,10650,328
20230911,090700,29081970,10810,10950,10950,10810,207
20230911,090600,26843600,10950,10710,10960,10710,1327
20230911,090500,12554090,10710,10710,10710,10710,3
20230911,090400,12521960,10710,10710,10760,10710,56
20230911,090300,11922150,10710,10660,10710,10640,568
20230911,090200,5876330,10760,10760,10760,10760,0
20230911,090100,5876330,10760,10760,10760,10760,7
20230911,090000,5801010,10760,10760,10760,10500,551
Reference in New Issue Copy Permalink