ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8e245b2d7771efc79bddf45d5d3cd46c03438e26
KissMeData/005010/min/candle-20230907.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

585 lines
28 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184200,1268262170,4890,4890,4890,4890,5304
20230907,184100,1268262170,4890,4890,4890,4890,0
20230907,184000,1268262170,4890,4890,4890,4890,0
20230907,183900,1268262170,4890,4890,4890,4890,0
20230907,183800,1268262170,4890,4890,4890,4890,0
20230907,183700,1268262170,4890,4890,4890,4890,0
20230907,183600,1268262170,4890,4890,4890,4890,0
20230907,183500,1268262170,4890,4890,4890,4890,0
20230907,183400,1268262170,4890,4890,4890,4890,0
20230907,183300,1268262170,4890,4890,4890,4890,0
20230907,183200,1268262170,4890,4890,4890,4890,0
20230907,183100,1268262170,4890,4890,4890,4890,0
20230907,183000,1268262170,4890,4890,4890,4890,0
20230907,182900,1268262170,4890,4890,4890,4890,0
20230907,182800,1268262170,4890,4890,4890,4890,0
20230907,182700,1268262170,4890,4890,4890,4890,0
20230907,182600,1268262170,4890,4890,4890,4890,0
20230907,182500,1268262170,4890,4890,4890,4890,0
20230907,182400,1268262170,4890,4890,4890,4890,0
20230907,182300,1268262170,4890,4890,4890,4890,0
20230907,182200,1268262170,4890,4890,4890,4890,0
20230907,182100,1268262170,4890,4890,4890,4890,0
20230907,182000,1268262170,4890,4890,4890,4890,0
20230907,181900,1268262170,4890,4890,4890,4890,0
20230907,181800,1268262170,4890,4890,4890,4890,0
20230907,181700,1268262170,4890,4890,4890,4890,0
20230907,181600,1268262170,4890,4890,4890,4890,0
20230907,181500,1268262170,4890,4890,4890,4890,0
20230907,181400,1268262170,4890,4890,4890,4890,0
20230907,181300,1268262170,4890,4890,4890,4890,0
20230907,181200,1268262170,4890,4890,4890,4890,5304
20230907,181100,1268262170,4890,4890,4890,4890,0
20230907,181000,1268262170,4890,4890,4890,4890,0
20230907,180900,1268262170,4890,4890,4890,4890,0
20230907,180800,1268262170,4890,4890,4890,4890,0
20230907,180700,1268262170,4890,4890,4890,4890,0
20230907,180600,1268262170,4890,4890,4890,4890,0
20230907,180500,1268262170,4890,4890,4890,4890,0
20230907,180400,1268262170,4890,4890,4890,4890,0
20230907,180300,1268262170,4890,4890,4890,4890,0
20230907,180200,1268262170,4890,4890,4890,4890,0
20230907,180100,1268262170,4890,4890,4890,4890,0
20230907,180000,1268262170,4890,4890,4890,4890,0
20230907,175900,1268262170,4890,4890,4890,4890,0
20230907,175800,1268262170,4890,4890,4890,4890,0
20230907,175700,1268262170,4890,4890,4890,4890,0
20230907,175600,1268262170,4890,4890,4890,4890,0
20230907,175500,1268262170,4890,4890,4890,4890,0
20230907,175400,1268262170,4890,4890,4890,4890,0
20230907,175300,1268262170,4890,4890,4890,4890,0
20230907,175200,1268262170,4890,4890,4890,4890,0
20230907,175100,1268262170,4890,4890,4890,4890,0
20230907,175000,1268262170,4890,4890,4890,4890,0
20230907,174900,1268262170,4890,4890,4890,4890,0
20230907,174800,1268262170,4890,4890,4890,4890,0
20230907,174700,1268262170,4890,4890,4890,4890,0
20230907,174600,1268262170,4890,4890,4890,4890,0
20230907,174500,1268262170,4890,4890,4890,4890,0
20230907,174400,1268262170,4890,4890,4890,4890,0
20230907,174300,1268262170,4890,4890,4890,4890,0
20230907,174200,1268262170,4890,4890,4890,4890,5304
20230907,174100,1268262170,4890,4890,4890,4890,0
20230907,174000,1268262170,4890,4890,4890,4890,0
20230907,173900,1268262170,4890,4890,4890,4890,0
20230907,173800,1268262170,4890,4890,4890,4890,0
20230907,173700,1268262170,4890,4890,4890,4890,0
20230907,173600,1268262170,4890,4890,4890,4890,0
20230907,173500,1268262170,4890,4890,4890,4890,0
20230907,173400,1268262170,4890,4890,4890,4890,0
20230907,173300,1268262170,4890,4890,4890,4890,0
20230907,173200,1268262170,4890,4890,4890,4890,0
20230907,173100,1268262170,4890,4890,4890,4890,0
20230907,173000,1268262170,4890,4890,4890,4890,0
20230907,172900,1268262170,4890,4890,4890,4890,0
20230907,172800,1268262170,4890,4890,4890,4890,0
20230907,172700,1268262170,4890,4890,4890,4890,0
20230907,172600,1268262170,4890,4890,4890,4890,0
20230907,172500,1268262170,4890,4890,4890,4890,0
20230907,172400,1268262170,4890,4890,4890,4890,0
20230907,172300,1268262170,4890,4890,4890,4890,0
20230907,172200,1268262170,4890,4890,4890,4890,0
20230907,172100,1268262170,4890,4890,4890,4890,0
20230907,172000,1268262170,4890,4890,4890,4890,0
20230907,171900,1268262170,4890,4890,4890,4890,0
20230907,171800,1268262170,4890,4890,4890,4890,0
20230907,171700,1268262170,4890,4890,4890,4890,0
20230907,171600,1268262170,4890,4890,4890,4890,0
20230907,171500,1268262170,4890,4890,4890,4890,0
20230907,171400,1268262170,4890,4890,4890,4890,0
20230907,171300,1268262170,4890,4890,4890,4890,0
20230907,171200,1268262170,4890,4890,4890,4890,5304
20230907,171100,1268262170,4890,4890,4890,4890,0
20230907,171000,1268262170,4890,4890,4890,4890,0
20230907,170900,1268262170,4890,4890,4890,4890,0
20230907,170800,1268262170,4890,4890,4890,4890,0
20230907,170700,1268262170,4890,4890,4890,4890,0
20230907,170600,1268262170,4890,4890,4890,4890,0
20230907,170500,1268262170,4890,4890,4890,4890,0
20230907,170400,1268262170,4890,4890,4890,4890,0
20230907,170300,1268262170,4890,4890,4890,4890,0
20230907,170200,1268262170,4890,4890,4890,4890,0
20230907,170100,1268262170,4890,4890,4890,4890,0
20230907,170000,1268262170,4890,4890,4890,4890,0
20230907,165900,1268262170,4890,4890,4890,4890,0
20230907,165800,1268262170,4890,4890,4890,4890,0
20230907,165700,1268262170,4890,4890,4890,4890,0
20230907,165600,1268262170,4890,4890,4890,4890,0
20230907,165500,1268262170,4890,4890,4890,4890,0
20230907,165400,1268262170,4890,4890,4890,4890,0
20230907,165300,1268262170,4890,4890,4890,4890,0
20230907,165200,1268262170,4890,4890,4890,4890,0
20230907,165100,1268262170,4890,4890,4890,4890,0
20230907,165000,1268262170,4890,4890,4890,4890,0
20230907,164900,1268262170,4890,4890,4890,4890,0
20230907,164800,1268262170,4890,4890,4890,4890,0
20230907,164700,1268262170,4890,4890,4890,4890,0
20230907,164600,1268262170,4890,4890,4890,4890,0
20230907,164500,1268262170,4890,4890,4890,4890,0
20230907,164400,1268262170,4890,4890,4890,4890,0
20230907,164300,1268262170,4890,4890,4890,4890,0
20230907,164200,1268262170,4890,4890,4890,4890,5304
20230907,164100,1268262170,4890,4890,4890,4890,0
20230907,164000,1268262170,4890,4890,4890,4890,0
20230907,163900,1268262170,4890,4890,4890,4890,0
20230907,163800,1268262170,4890,4890,4890,4890,0
20230907,163700,1268262170,4890,4890,4890,4890,0
20230907,163600,1268262170,4890,4890,4890,4890,0
20230907,163500,1268262170,4890,4890,4890,4890,0
20230907,163400,1268262170,4890,4890,4890,4890,0
20230907,163300,1268262170,4890,4890,4890,4890,0
20230907,163200,1268262170,4890,4890,4890,4890,0
20230907,163100,1268262170,4890,4890,4890,4890,0
20230907,163000,1268262170,4890,4890,4890,4890,0
20230907,162900,1268262170,4890,4890,4890,4890,0
20230907,162800,1268262170,4890,4890,4890,4890,0
20230907,162700,1268262170,4890,4890,4890,4890,0
20230907,162600,1268262170,4890,4890,4890,4890,0
20230907,162500,1268262170,4890,4890,4890,4890,0
20230907,162400,1268262170,4890,4890,4890,4890,0
20230907,162300,1268262170,4890,4890,4890,4890,0
20230907,162200,1268262170,4890,4890,4890,4890,0
20230907,162100,1268262170,4890,4890,4890,4890,0
20230907,162000,1268262170,4890,4890,4890,4890,0
20230907,161900,1268262170,4890,4890,4890,4890,0
20230907,161800,1268262170,4890,4890,4890,4890,0
20230907,161700,1268262170,4890,4890,4890,4890,0
20230907,161600,1268262170,4890,4890,4890,4890,0
20230907,161500,1268262170,4890,4890,4890,4890,0
20230907,161400,1268262170,4890,4890,4890,4890,0
20230907,161300,1268262170,4890,4890,4890,4890,0
20230907,161200,1268262170,4890,4890,4890,4890,5304
20230907,161100,1268262170,4890,4890,4890,4890,0
20230907,161000,1268262170,4890,4890,4890,4890,0
20230907,160900,1268262170,4890,4890,4890,4890,0
20230907,160800,1268262170,4890,4890,4890,4890,0
20230907,160700,1268262170,4890,4890,4890,4890,0
20230907,160600,1268262170,4890,4890,4890,4890,0
20230907,160500,1268262170,4890,4890,4890,4890,0
20230907,160400,1268262170,4890,4890,4890,4890,0
20230907,160300,1268262170,4890,4890,4890,4890,0
20230907,160200,1268262170,4890,4890,4890,4890,0
20230907,160100,1268262170,4890,4890,4890,4890,0
20230907,160000,1268262170,4890,4890,4890,4890,0
20230907,155900,1268262170,4890,4890,4890,4890,0
20230907,155800,1268262170,4890,4890,4890,4890,0
20230907,155700,1268262170,4890,4890,4890,4890,0
20230907,155600,1268262170,4890,4890,4890,4890,0
20230907,155500,1268262170,4890,4890,4890,4890,0
20230907,155400,1268262170,4890,4890,4890,4890,0
20230907,155300,1268262170,4890,4890,4890,4890,0
20230907,155200,1268262170,4890,4890,4890,4890,0
20230907,155100,1268262170,4890,4890,4890,4890,0
20230907,155000,1268262170,4890,4890,4890,4890,0
20230907,154900,1268262170,4890,4890,4890,4890,0
20230907,154800,1268262170,4890,4890,4890,4890,0
20230907,154700,1268262170,4890,4890,4890,4890,0
20230907,154600,1268262170,4890,4890,4890,4890,0
20230907,154500,1268262170,4890,4890,4890,4890,0
20230907,154400,1268262170,4890,4890,4890,4890,0
20230907,154300,1268262170,4890,4890,4890,4890,0
20230907,154200,1268262170,4890,4890,4890,4890,5304
20230907,154100,1268262170,4890,4890,4890,4890,0
20230907,154000,1268262170,4890,4890,4890,4890,0
20230907,153900,1268262170,4890,4890,4890,4890,0
20230907,153800,1268262170,4890,4890,4890,4890,0
20230907,153700,1268262170,4890,4890,4890,4890,0
20230907,153600,1268262170,4890,4890,4890,4890,0
20230907,153500,1268262170,4890,4890,4890,4890,0
20230907,153400,1268262170,4890,4890,4890,4890,0
20230907,153300,1268262170,4890,4890,4890,4890,0
20230907,153200,1268262170,4890,4890,4890,4890,0
20230907,153100,1268262170,4890,4890,4890,4890,0
20230907,153000,1268262170,4890,4890,4890,4890,5304
20230907,152900,1242325610,4875,4875,4875,4875,0
20230907,152800,1242325610,4875,4875,4875,4875,0
20230907,152700,1242325610,4875,4875,4875,4875,0
20230907,152600,1242325610,4875,4875,4875,4875,0
20230907,152500,1242325610,4875,4875,4875,4875,0
20230907,152400,1242325610,4875,4875,4875,4875,0
20230907,152300,1242325610,4875,4875,4875,4875,0
20230907,152200,1242325610,4875,4875,4875,4875,0
20230907,152100,1242325610,4875,4875,4875,4875,0
20230907,152000,1242325610,4875,4875,4875,4875,0
20230907,151900,1242325610,4875,4875,4875,4875,1
20230907,151800,1242320735,4875,4875,4875,4875,21
20230907,151700,1242218360,4875,4875,4875,4860,718
20230907,151600,1238718200,4875,4865,4875,4860,6007
20230907,151500,1209475605,4860,4860,4860,4860,166
20230907,151400,1208668845,4860,4870,4870,4860,1405
20230907,151300,1201840525,4870,4870,4870,4870,0
20230907,151200,1201840525,4870,4870,4870,4870,437
20230907,151100,1199712335,4870,4870,4870,4865,1048
20230907,151000,1194608905,4870,4870,4870,4870,0
20230907,150900,1194608905,4870,4870,4870,4870,0
20230907,150800,1194608905,4870,4865,4870,4865,765
20230907,150700,1190883505,4855,4860,4860,4855,598
20230907,150600,1187977355,4860,4860,4860,4860,10770
20230907,150500,1135635155,4865,4865,4865,4865,13
20230907,150400,1135571910,4865,4865,4865,4865,20
20230907,150300,1135474610,4860,4855,4860,4855,4
20230907,150200,1135455180,4860,4860,4860,4860,161
20230907,150100,1134672720,4860,4860,4860,4860,140
20230907,150000,1133992320,4855,4855,4855,4855,0
20230907,145900,1133992320,4855,4860,4860,4855,1200
20230907,145800,1128160605,4865,4865,4865,4865,137
20230907,145700,1127494100,4870,4865,4870,4865,37
20230907,145600,1127314040,4865,4865,4865,4865,74
20230907,145500,1126954030,4875,4875,4875,4875,10
20230907,145400,1126905280,4860,4860,4860,4860,6
20230907,145300,1126876120,4855,4860,4860,4855,600
20230907,145200,1123962360,4860,4865,4865,4860,55
20230907,145100,1123695040,4860,4860,4860,4860,88
20230907,145000,1123267360,4855,4860,4860,4855,300
20230907,144900,1121810640,4860,4860,4860,4860,540
20230907,144800,1119186240,4860,4860,4860,4860,303
20230907,144700,1117713660,4860,4875,4875,4860,3508
20230907,144600,1100622045,4880,4880,4880,4875,3159
20230907,144500,1085221880,4880,4885,4885,4880,22
20230907,144400,1085114470,4875,4875,4880,4875,4010
20230907,144300,1065565670,4875,4875,4875,4875,510
20230907,144200,1063079420,4860,4875,4875,4860,510
20230907,144100,1060600600,4860,4860,4860,4860,0
20230907,144000,1060600600,4860,4860,4860,4860,95
20230907,143900,1060138900,4860,4875,4875,4860,3780
20230907,143800,1041736070,4875,4875,4875,4875,408
20230907,143700,1039747070,4875,4875,4875,4875,686
20230907,143600,1036402820,4880,4880,4880,4880,50
20230907,143500,1036158820,4890,4890,4890,4890,3
20230907,143400,1036144150,4880,4880,4880,4880,335
20230907,143300,1034509350,4890,4890,4890,4890,0
20230907,143200,1034509350,4890,4890,4890,4890,9
20230907,143100,1034465340,4890,4890,4890,4890,102
20230907,143000,1033966560,4885,4885,4885,4885,10
20230907,142900,1033917710,4885,4885,4885,4885,2000
20230907,142800,1024147710,4875,4875,4875,4875,211
20230907,142700,1023119085,4880,4890,4890,4880,469
20230907,142600,1020830355,4885,4890,4890,4885,52
20230907,142500,1020576320,4890,4890,4890,4890,1
20230907,142400,1020571430,4890,4890,4890,4890,0
20230907,142300,1020571430,4890,4890,4890,4890,4
20230907,142200,1020551870,4890,4890,4890,4890,31
20230907,142100,1020400280,4890,4890,4890,4890,0
20230907,142000,1020400280,4890,4890,4890,4890,5
20230907,141900,1020375830,4890,4890,4890,4890,496
20230907,141800,1017950390,4885,4885,4885,4885,1809
20230907,141700,1009113425,4890,4890,4890,4890,0
20230907,141600,1009113425,4890,4890,4890,4890,50
20230907,141500,1008868925,4875,4885,4885,4875,914
20230907,141400,1004406035,4875,4875,4875,4875,51
20230907,141300,1004157410,4885,4875,4885,4875,67
20230907,141200,1003830685,4880,4880,4880,4880,111
20230907,141100,1003289005,4880,4880,4880,4880,762
20230907,141000,999570445,4885,4890,4890,4885,52
20230907,140900,999316420,4885,4885,4885,4885,0
20230907,140800,999316420,4885,4885,4885,4885,1
20230907,140700,999311535,4885,4885,4885,4885,0
20230907,140600,999311535,4885,4885,4885,4885,6
20230907,140500,999282225,4885,4885,4885,4885,1148
20230907,140400,993674245,4895,4895,4895,4890,321
20230907,140300,992104455,4890,4890,4890,4890,1
20230907,140200,992099565,4895,4895,4895,4895,20
20230907,140100,992001665,4890,4890,4890,4890,314
20230907,140000,990466205,4885,4890,4890,4885,201
20230907,135900,989484315,4890,4890,4890,4890,0
20230907,135800,989484315,4890,4885,4890,4885,725
20230907,135700,985939115,4890,4895,4895,4890,121
20230907,135600,985347400,4890,4890,4890,4890,999
20230907,135500,980462290,4890,4890,4890,4890,24
20230907,135400,980344930,4895,4895,4895,4895,10
20230907,135300,980295980,4880,4880,4880,4880,380
20230907,135200,978441580,4895,4890,4895,4890,1024
20230907,135100,973429105,4890,4885,4890,4885,2241
20230907,135000,962476170,4890,4890,4890,4890,2
20230907,134900,962466390,4890,4890,4890,4885,164
20230907,134800,961664540,4895,4895,4895,4895,0
20230907,134700,961664540,4895,4895,4895,4895,1
20230907,134600,961659645,4885,4905,4905,4885,4000
20230907,134500,942118930,4910,4900,4910,4900,303
20230907,134400,940631230,4910,4910,4910,4890,550
20230907,134300,937933425,4910,4905,4910,4900,22
20230907,134200,937825475,4915,4915,4915,4915,1
20230907,134100,937820560,4915,4880,4920,4875,9106
20230907,134000,893136400,4880,4875,4880,4875,543
20230907,133900,890489220,4875,4875,4875,4875,5
20230907,133800,890464845,4875,4870,4875,4870,1396
20230907,133700,883661010,4870,4865,4870,4865,967
20230907,133600,878955510,4865,4865,4865,4860,519
20230907,133500,876433075,4865,4865,4865,4865,822
20230907,133400,872434045,4865,4865,4865,4865,0
20230907,133300,872434045,4865,4865,4865,4865,1
20230907,133200,872429180,4870,4870,4870,4870,38
20230907,133100,872244120,4870,4870,4870,4870,54
20230907,133000,871981140,4870,4870,4875,4870,78
20230907,132900,871601275,4870,4870,4870,4870,0
20230907,132800,871601275,4870,4870,4870,4870,0
20230907,132700,871601275,4870,4870,4870,4870,340
20230907,132600,869945475,4870,4860,4870,4860,473
20230907,132500,867644330,4865,4865,4865,4865,65
20230907,132400,867328105,4860,4860,4860,4860,200
20230907,132300,866356105,4860,4865,4865,4860,94
20230907,132200,865899255,4865,4865,4865,4865,0
20230907,132100,865899255,4865,4865,4865,4865,206
20230907,132000,864897065,4865,4865,4865,4865,28
20230907,131900,864760845,4865,4865,4865,4865,1000
20230907,131800,859895845,4865,4860,4865,4860,22
20230907,131700,859788825,4855,4855,4855,4855,0
20230907,131600,859788825,4855,4855,4855,4855,0
20230907,131500,859788825,4855,4860,4860,4855,1838
20230907,131400,850863085,4860,4860,4860,4860,0
20230907,131300,850863085,4860,4860,4860,4860,6
20230907,131200,850833925,4860,4855,4860,4855,3445
20230907,131100,834107525,4860,4860,4860,4860,7
20230907,131000,834073505,4855,4860,4860,4855,2322
20230907,130900,822800095,4855,4855,4855,4855,100
20230907,130800,822314595,4855,4860,4860,4855,241
20230907,130700,821144385,4860,4860,4860,4860,1260
20230907,130600,815020785,4860,4860,4860,4860,87
20230907,130500,814597965,4865,4865,4865,4865,0
20230907,130400,814597965,4865,4865,4865,4865,23
20230907,130300,814486070,4865,4865,4865,4865,40
20230907,130200,814291470,4860,4860,4860,4860,10
20230907,130100,814242870,4865,4865,4865,4865,60
20230907,130000,813950970,4860,4860,4860,4860,0
20230907,125900,813950970,4860,4860,4860,4860,35
20230907,125800,813780870,4865,4865,4865,4865,0
20230907,125700,813780870,4865,4865,4865,4865,47
20230907,125600,813552215,4860,4860,4860,4860,146
20230907,125500,812842655,4860,4860,4860,4860,0
20230907,125400,812842655,4860,4860,4860,4860,0
20230907,125300,812842655,4860,4860,4860,4860,205
20230907,125200,811846355,4860,4865,4865,4860,103
20230907,125100,811345265,4865,4865,4865,4865,25
20230907,125000,811223640,4865,4865,4865,4865,4
20230907,124900,811204180,4865,4860,4865,4860,533
20230907,124800,808613745,4860,4860,4860,4860,1204
20230907,124700,802762305,4865,4860,4865,4860,972
20230907,124600,798038340,4855,4860,4860,4855,102
20230907,124500,797542630,4860,4860,4860,4860,13
20230907,124400,797479450,4860,4860,4860,4860,631
20230907,124300,794412790,4860,4860,4860,4860,51
20230907,124200,794164930,4855,4855,4855,4855,1006
20230907,124100,789280800,4855,4855,4855,4855,150
20230907,124000,788552550,4855,4855,4855,4855,367
20230907,123900,786770765,4855,4855,4855,4855,210
20230907,123800,785751215,4860,4860,4860,4860,50
20230907,123700,785508215,4860,4860,4860,4860,107
20230907,123600,784988195,4855,4855,4855,4855,0
20230907,123500,784988195,4855,4855,4855,4855,0
20230907,123400,784988195,4855,4855,4855,4855,157
20230907,123300,784225960,4855,4855,4855,4855,220
20230907,123200,783157860,4855,4855,4855,4855,201
20230907,123100,782182005,4860,4860,4860,4860,13
20230907,123000,782118825,4860,4860,4860,4860,1
20230907,122900,782113965,4860,4855,4860,4855,16
20230907,122800,782036220,4860,4860,4860,4860,205
20230907,122700,781039920,4860,4860,4860,4860,648
20230907,122600,777890640,4865,4865,4865,4865,5
20230907,122500,777866315,4860,4850,4860,4850,1114
20230907,122400,772458415,4850,4855,4855,4850,1790
20230907,122300,763772655,4860,4860,4860,4860,133
20230907,122200,763126275,4855,4860,4860,4855,1490
20230907,122100,755892200,4860,4860,4860,4860,1
20230907,122000,755887340,4860,4860,4865,4855,1855
20230907,121900,746872750,4860,4860,4860,4860,140
20230907,121800,746192350,4855,4855,4855,4855,1136
20230907,121700,740677070,4860,4860,4860,4860,30
20230907,121600,740531270,4865,4865,4865,4865,46
20230907,121500,740307480,4865,4865,4865,4865,0
20230907,121400,740307480,4865,4865,4865,4865,16
20230907,121300,740229640,4855,4855,4855,4855,104
20230907,121200,739724720,4860,4860,4860,4860,0
20230907,121100,739724720,4860,4860,4860,4860,0
20230907,121000,739724720,4860,4860,4860,4860,1963
20230907,120900,730184540,4870,4870,4870,4870,0
20230907,120800,730184540,4870,4870,4870,4870,125
20230907,120700,729575790,4870,4865,4870,4860,1864
20230907,120600,720507160,4865,4865,4865,4865,0
20230907,120500,720507160,4865,4865,4865,4865,1
20230907,120400,720502295,4870,4870,4870,4870,0
20230907,120300,720502295,4870,4865,4870,4860,116
20230907,120200,719938370,4860,4865,4865,4860,372
20230907,120100,718130200,4855,4860,4860,4855,479
20230907,120000,715802290,4860,4860,4860,4860,567
20230907,115900,713046670,4860,4855,4860,4855,35
20230907,115800,712876720,4860,4860,4860,4855,1036
20230907,115700,707844935,4855,4855,4855,4855,1460
20230907,115600,700756635,4860,4860,4860,4860,0
20230907,115500,700756635,4860,4860,4860,4860,0
20230907,115400,700756635,4860,4860,4860,4860,9
20230907,115300,700712895,4860,4860,4860,4860,0
20230907,115200,700712895,4860,4855,4860,4855,244
20230907,115100,699528210,4860,4860,4860,4860,10
20230907,115000,699479610,4860,4855,4860,4855,1189
20230907,114900,693706580,4860,4860,4860,4860,1
20230907,114800,693701720,4860,4860,4860,4860,220
20230907,114700,692632520,4860,4860,4860,4860,28
20230907,114600,692496440,4860,4860,4860,4860,47
20230907,114500,692268020,4860,4860,4860,4860,42
20230907,114400,692063900,4860,4860,4860,4860,477
20230907,114300,689745680,4860,4855,4860,4855,1595
20230907,114200,682001205,4855,4870,4870,4855,4211
20230907,114100,661535370,4865,4865,4865,4865,243
20230907,114000,660353175,4870,4870,4870,4870,1
20230907,113900,660348305,4865,4865,4865,4865,0
20230907,113800,660348305,4865,4865,4865,4865,0
20230907,113700,660348305,4865,4865,4865,4865,0
20230907,113600,660348305,4865,4865,4865,4865,0
20230907,113500,660348305,4865,4870,4870,4865,861
20230907,113400,656159510,4870,4870,4870,4865,55
20230907,113300,655891700,4870,4870,4870,4870,22
20230907,113200,655784560,4865,4865,4865,4865,50
20230907,113100,655541310,4870,4870,4870,4870,0
20230907,113000,655541310,4870,4870,4870,4870,0
20230907,112900,655541310,4870,4870,4870,4870,57
20230907,112800,655263720,4870,4870,4870,4870,367
20230907,112700,653476430,4870,4870,4870,4870,0
20230907,112600,653476430,4870,4870,4870,4870,0
20230907,112500,653476430,4870,4870,4870,4870,236
20230907,112400,652327110,4870,4870,4870,4870,100
20230907,112300,651840110,4870,4875,4875,4870,91
20230907,112200,651396935,4870,4870,4870,4870,0
20230907,112100,651396935,4870,4870,4870,4870,300
20230907,112000,649935935,4875,4875,4875,4875,100
20230907,111900,649448435,4875,4875,4875,4875,6
20230907,111800,649419185,4875,4875,4875,4875,100
20230907,111700,648931685,4865,4870,4870,4865,1000
20230907,111600,644066070,4865,4865,4865,4865,1100
20230907,111500,638714570,4865,4875,4875,4865,269
20230907,111400,637403885,4875,4870,4875,4870,2034
20230907,111300,627489385,4870,4870,4870,4870,116
20230907,111200,626924465,4865,4865,4865,4865,258
20230907,111100,625669295,4865,4865,4865,4860,340
20230907,111000,624015295,4865,4875,4875,4865,36
20230907,110900,623839805,4865,4875,4875,4865,51
20230907,110800,623591680,4865,4865,4865,4865,5
20230907,110700,623567355,4870,4870,4870,4870,276
20230907,110600,622223235,4865,4865,4865,4865,428
20230907,110500,620141015,4865,4865,4865,4865,224
20230907,110400,619051255,4865,4865,4865,4865,252
20230907,110300,617825275,4870,4870,4870,4870,20
20230907,110200,617727875,4865,4865,4865,4865,57
20230907,110100,617450570,4865,4865,4865,4865,103
20230907,110000,616949475,4865,4860,4865,4860,54
20230907,105900,616686770,4865,4870,4870,4865,661
20230907,105800,613470930,4870,4865,4870,4865,37
20230907,105700,613290870,4870,4870,4870,4870,14
20230907,105600,613222690,4875,4875,4875,4875,10
20230907,105500,613173940,4870,4870,4870,4870,24
20230907,105400,613057060,4870,4870,4870,4870,346
20230907,105300,611372040,4870,4865,4870,4865,160
20230907,105200,610593590,4865,4865,4865,4865,0
20230907,105100,610593590,4865,4855,4865,4855,1231
20230907,105000,604604875,4865,4860,4865,4860,82
20230907,104900,604206305,4855,4855,4855,4850,1651
20230907,104800,596190705,4855,4865,4865,4850,2482
20230907,104700,584137015,4865,4865,4865,4860,2449
20230907,104600,572223130,4870,4870,4870,4870,12
20230907,104500,572164690,4870,4865,4870,4865,185
20230907,104400,571264405,4870,4870,4870,4870,23
20230907,104300,571152395,4870,4865,4870,4865,40
20230907,104200,570957620,4870,4870,4870,4870,1103
20230907,104100,565586010,4870,4875,4875,4870,50
20230907,104000,565342430,4875,4875,4875,4875,1100
20230907,103900,559979930,4875,4875,4875,4875,21
20230907,103800,559877555,4875,4870,4875,4870,1160
20230907,103700,554228180,4870,4875,4875,4870,20
20230907,103600,554130730,4880,4875,4880,4860,79
20230907,103500,553745845,4875,4875,4875,4875,5
20230907,103400,553721470,4880,4880,4880,4880,0
20230907,103300,553721470,4880,4855,4880,4855,797
20230907,103200,549852010,4855,4875,4875,4850,10204
20230907,103100,500228190,4885,4870,4885,4870,6
20230907,103000,500198955,4870,4875,4875,4870,4505
20230907,102900,478259515,4875,4875,4875,4875,613
20230907,102800,475271140,4875,4875,4885,4875,391
20230907,102700,473364915,4880,4875,4880,4875,24
20230907,102600,473247865,4875,4875,4875,4875,2004
20230907,102500,463478365,4875,4885,4885,4875,3325
20230907,102400,447268890,4875,4880,4880,4875,1005
20230907,102300,442364670,4880,4880,4885,4880,189
20230907,102200,441442250,4880,4880,4880,4880,0
20230907,102100,441442250,4880,4880,4880,4880,18
20230907,102000,441354410,4880,4885,4885,4880,562
20230907,101900,438609135,4885,4885,4885,4885,27
20230907,101800,438477240,4880,4880,4880,4880,2
20230907,101700,438467480,4880,4880,4880,4875,761
20230907,101600,434755165,4880,4895,4895,4880,1270
20230907,101500,428557545,4885,4900,4900,4885,48
20230907,101400,428322615,4905,4905,4905,4905,0
20230907,101300,428322615,4905,4890,4905,4885,2421
20230907,101200,416467015,4895,4900,4900,4895,206
20230907,101100,415457655,4900,4900,4900,4900,0
20230907,101000,415457655,4900,4900,4900,4900,0
20230907,100900,415457655,4900,4905,4905,4900,708
20230907,100800,411986510,4905,4905,4905,4905,131
20230907,100700,411343955,4905,4910,4910,4905,56
20230907,100600,411069270,4905,4910,4910,4905,1149
20230907,100500,405433185,4910,4905,4910,4905,2
20230907,100400,405423370,4905,4905,4905,4905,0
20230907,100300,405423370,4905,4905,4905,4905,524
20230907,100200,402853150,4910,4905,4910,4905,1508
20230907,100100,395455805,4910,4910,4915,4910,3368
20230907,100000,378913910,4915,4915,4915,4910,1112
20230907,095900,373448930,4915,4915,4915,4915,4000
20230907,095800,353788930,4915,4910,4915,4910,1403
20230907,095700,346895200,4905,4910,4915,4905,457
20230907,095600,344652295,4910,4900,4910,4900,5336
20230907,095500,318470600,4900,4900,4900,4895,1524
20230907,095400,311007000,4900,4900,4900,4900,880
20230907,095300,306695000,4900,4905,4905,4900,80
20230907,095200,306302915,4910,4905,4910,4885,5605
20230907,095100,278864580,4905,4905,4905,4905,2740
20230907,095000,265424880,4905,4900,4905,4900,2003
20230907,094900,255610170,4900,4900,4900,4900,2310
20230907,094800,244291170,4900,4885,4900,4885,6642
20230907,094700,211791410,4895,4885,4895,4880,850
20230907,094600,207636605,4890,4890,4890,4890,1
20230907,094500,207631715,4890,4890,4890,4890,400
20230907,094400,205675715,4890,4890,4890,4890,4
20230907,094300,205656155,4880,4880,4890,4880,126
20230907,094200,205040695,4890,4885,4890,4880,143
20230907,094100,204342815,4890,4895,4895,4890,2079
20230907,094000,194166405,4895,4890,4895,4890,301
20230907,093900,192693015,4880,4895,4895,4880,2051
20230907,093800,182674110,4900,4900,4900,4900,2005
20230907,093700,172849610,4895,4890,4895,4890,680
20230907,093600,169521060,4890,4890,4890,4885,229
20230907,093500,168401280,4890,4890,4890,4890,519
20230907,093400,165863370,4890,4890,4890,4890,9
20230907,093300,165819360,4890,4890,4890,4890,1
20230907,093200,165814470,4895,4875,4895,4875,41
20230907,093100,165614575,4895,4885,4895,4880,4259
20230907,093000,144828825,4890,4900,4900,4885,1163
20230907,092900,139146080,4900,4900,4900,4900,15
20230907,092800,139072580,4885,4890,4890,4885,33
20230907,092700,138911370,4885,4885,4885,4885,89
20230907,092600,138476605,4900,4900,4900,4900,40
20230907,092500,138280605,4900,4900,4900,4890,541
20230907,092400,135634605,4890,4900,4900,4890,10
20230907,092300,135585635,4900,4900,4900,4890,375
20230907,092200,133751135,4900,4900,4905,4900,199
20230907,092100,132775840,4905,4905,4910,4905,737
20230907,092000,129160210,4905,4895,4905,4895,3181
20230907,091900,113567000,4895,4885,4895,4885,660
20230907,091800,110341720,4885,4885,4885,4885,1
20230907,091700,110336835,4880,4885,4885,4880,45
20230907,091600,110117015,4885,4885,4885,4885,124
20230907,091500,109511275,4885,4890,4890,4885,410
20230907,091400,107506540,4890,4895,4900,4890,2103
20230907,091300,97218330,4905,4905,4905,4905,530
20230907,091200,94618680,4900,4900,4905,4900,2365
20230907,091100,83029720,4900,4900,4900,4895,2227
20230907,091000,72123145,4900,4900,4910,4900,977
20230907,090900,67335645,4900,4900,4910,4895,561
20230907,090800,64586710,4900,4900,4910,4900,756
20230907,090700,60882050,4900,4895,4910,4895,173
20230907,090600,60034615,4910,4895,4910,4890,879
20230907,090500,55734760,4890,4915,4915,4880,942
20230907,090400,51119230,4915,4915,4920,4880,1318
20230907,090300,44642565,4920,4890,4920,4865,1809
20230907,090200,35834510,4890,4940,4940,4890,658
20230907,090100,32605455,4940,4890,4940,4890,837
20230907,090000,28498750,4895,4890,4895,4870,5269
Reference in New Issue View Git Blame Copy Permalink