ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/036620/min/candle-20230920.csv

612 lines
30 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
20230920,190900,3000895995,3630,3630,3630,3630,36456
20230920,190800,3000895995,3630,3630,3630,3630,0
20230920,190700,3000895995,3630,3630,3630,3630,0
20230920,190600,3000895995,3630,3630,3630,3630,0
20230920,190500,3000895995,3630,3630,3630,3630,0
20230920,190400,3000895995,3630,3630,3630,3630,0
20230920,190300,3000895995,3630,3630,3630,3630,0
20230920,190200,3000895995,3630,3630,3630,3630,0
20230920,190100,3000895995,3630,3630,3630,3630,0
20230920,190000,3000895995,3630,3630,3630,3630,0
20230920,185900,3000895995,3630,3630,3630,3630,0
20230920,185800,3000895995,3630,3630,3630,3630,0
20230920,185700,3000895995,3630,3630,3630,3630,0
20230920,185600,3000895995,3630,3630,3630,3630,0
20230920,185500,3000895995,3630,3630,3630,3630,0
20230920,185400,3000895995,3630,3630,3630,3630,0
20230920,185300,3000895995,3630,3630,3630,3630,0
20230920,185200,3000895995,3630,3630,3630,3630,0
20230920,185100,3000895995,3630,3630,3630,3630,0
20230920,185000,3000895995,3630,3630,3630,3630,0
20230920,184900,3000895995,3630,3630,3630,3630,0
20230920,184800,3000895995,3630,3630,3630,3630,0
20230920,184700,3000895995,3630,3630,3630,3630,0
20230920,184600,3000895995,3630,3630,3630,3630,0
20230920,184500,3000895995,3630,3630,3630,3630,0
20230920,184400,3000895995,3630,3630,3630,3630,0
20230920,184300,3000895995,3630,3630,3630,3630,0
20230920,184200,3000895995,3630,3630,3630,3630,0
20230920,184100,3000895995,3630,3630,3630,3630,0
20230920,184000,3000895995,3630,3630,3630,3630,0
20230920,183900,3000895995,3630,3630,3630,3630,36456
20230920,183800,3000895995,3630,3630,3630,3630,0
20230920,183700,3000895995,3630,3630,3630,3630,0
20230920,183600,3000895995,3630,3630,3630,3630,0
20230920,183500,3000895995,3630,3630,3630,3630,0
20230920,183400,3000895995,3630,3630,3630,3630,0
20230920,183300,3000895995,3630,3630,3630,3630,0
20230920,183200,3000895995,3630,3630,3630,3630,0
20230920,183100,3000895995,3630,3630,3630,3630,0
20230920,183000,3000895995,3630,3630,3630,3630,0
20230920,182900,3000895995,3630,3630,3630,3630,0
20230920,182800,3000895995,3630,3630,3630,3630,0
20230920,182700,3000895995,3630,3630,3630,3630,0
20230920,182600,3000895995,3630,3630,3630,3630,0
20230920,182500,3000895995,3630,3630,3630,3630,0
20230920,182400,3000895995,3630,3630,3630,3630,0
20230920,182300,3000895995,3630,3630,3630,3630,0
20230920,182200,3000895995,3630,3630,3630,3630,0
20230920,182100,3000895995,3630,3630,3630,3630,0
20230920,182000,3000895995,3630,3630,3630,3630,0
20230920,181900,3000895995,3630,3630,3630,3630,0
20230920,181800,3000895995,3630,3630,3630,3630,0
20230920,181700,3000895995,3630,3630,3630,3630,0
20230920,181600,3000895995,3630,3630,3630,3630,0
20230920,181500,3000895995,3630,3630,3630,3630,0
20230920,181400,3000895995,3630,3630,3630,3630,0
20230920,181300,3000895995,3630,3630,3630,3630,0
20230920,181200,3000895995,3630,3630,3630,3630,0
20230920,181100,3000895995,3630,3630,3630,3630,0
20230920,181000,3000895995,3630,3630,3630,3630,0
20230920,180900,3000895995,3630,3630,3630,3630,36456
20230920,180800,3000895995,3630,3630,3630,3630,0
20230920,180700,3000895995,3630,3630,3630,3630,0
20230920,180600,3000895995,3630,3630,3630,3630,0
20230920,180500,3000895995,3630,3630,3630,3630,0
20230920,180400,3000895995,3630,3630,3630,3630,0
20230920,180300,3000895995,3630,3630,3630,3630,0
20230920,180200,3000895995,3630,3630,3630,3630,0
20230920,180100,3000895995,3630,3630,3630,3630,0
20230920,180000,3000895995,3630,3630,3630,3630,0
20230920,175900,3000895995,3630,3630,3630,3630,0
20230920,175800,3000895995,3630,3630,3630,3630,0
20230920,175700,3000895995,3630,3630,3630,3630,0
20230920,175600,3000895995,3630,3630,3630,3630,0
20230920,175500,3000895995,3630,3630,3630,3630,0
20230920,175400,3000895995,3630,3630,3630,3630,0
20230920,175300,3000895995,3630,3630,3630,3630,0
20230920,175200,3000895995,3630,3630,3630,3630,0
20230920,175100,3000895995,3630,3630,3630,3630,0
20230920,175000,3000895995,3630,3630,3630,3630,0
20230920,174900,3000895995,3630,3630,3630,3630,0
20230920,174800,3000895995,3630,3630,3630,3630,0
20230920,174700,3000895995,3630,3630,3630,3630,0
20230920,174600,3000895995,3630,3630,3630,3630,0
20230920,174500,3000895995,3630,3630,3630,3630,0
20230920,174400,3000895995,3630,3630,3630,3630,0
20230920,174300,3000895995,3630,3630,3630,3630,0
20230920,174200,3000895995,3630,3630,3630,3630,0
20230920,174100,3000895995,3630,3630,3630,3630,0
20230920,174000,3000895995,3630,3630,3630,3630,0
20230920,173900,3000895995,3630,3630,3630,3630,36456
20230920,173800,3000895995,3630,3630,3630,3630,0
20230920,173700,3000895995,3630,3630,3630,3630,0
20230920,173600,3000895995,3630,3630,3630,3630,0
20230920,173500,3000895995,3630,3630,3630,3630,0
20230920,173400,3000895995,3630,3630,3630,3630,0
20230920,173300,3000895995,3630,3630,3630,3630,0
20230920,173200,3000895995,3630,3630,3630,3630,0
20230920,173100,3000895995,3630,3630,3630,3630,0
20230920,173000,3000895995,3630,3630,3630,3630,0
20230920,172900,3000895995,3630,3630,3630,3630,0
20230920,172800,3000895995,3630,3630,3630,3630,0
20230920,172700,3000895995,3630,3630,3630,3630,0
20230920,172600,3000895995,3630,3630,3630,3630,0
20230920,172500,3000895995,3630,3630,3630,3630,0
20230920,172400,3000895995,3630,3630,3630,3630,0
20230920,172300,3000895995,3630,3630,3630,3630,0
20230920,172200,3000895995,3630,3630,3630,3630,0
20230920,172100,3000895995,3630,3630,3630,3630,0
20230920,172000,3000895995,3630,3630,3630,3630,0
20230920,171900,3000895995,3630,3630,3630,3630,0
20230920,171800,3000895995,3630,3630,3630,3630,0
20230920,171700,3000895995,3630,3630,3630,3630,0
20230920,171600,3000895995,3630,3630,3630,3630,0
20230920,171500,3000895995,3630,3630,3630,3630,0
20230920,171400,3000895995,3630,3630,3630,3630,0
20230920,171300,3000895995,3630,3630,3630,3630,0
20230920,171200,3000895995,3630,3630,3630,3630,0
20230920,171100,3000895995,3630,3630,3630,3630,0
20230920,171000,3000895995,3630,3630,3630,3630,0
20230920,170900,3000895995,3630,3630,3630,3630,36456
20230920,170800,3000895995,3630,3630,3630,3630,0
20230920,170700,3000895995,3630,3630,3630,3630,0
20230920,170600,3000895995,3630,3630,3630,3630,0
20230920,170500,3000895995,3630,3630,3630,3630,0
20230920,170400,3000895995,3630,3630,3630,3630,0
20230920,170300,3000895995,3630,3630,3630,3630,0
20230920,170200,3000895995,3630,3630,3630,3630,0
20230920,170100,3000895995,3630,3630,3630,3630,0
20230920,170000,3000895995,3630,3630,3630,3630,0
20230920,165900,3000895995,3630,3630,3630,3630,0
20230920,165800,3000895995,3630,3630,3630,3630,0
20230920,165700,3000895995,3630,3630,3630,3630,0
20230920,165600,3000895995,3630,3630,3630,3630,0
20230920,165500,3000895995,3630,3630,3630,3630,0
20230920,165400,3000895995,3630,3630,3630,3630,0
20230920,165300,3000895995,3630,3630,3630,3630,0
20230920,165200,3000895995,3630,3630,3630,3630,0
20230920,165100,3000895995,3630,3630,3630,3630,0
20230920,165000,3000895995,3630,3630,3630,3630,0
20230920,164900,3000895995,3630,3630,3630,3630,0
20230920,164800,3000895995,3630,3630,3630,3630,0
20230920,164700,3000895995,3630,3630,3630,3630,0
20230920,164600,3000895995,3630,3630,3630,3630,0
20230920,164500,3000895995,3630,3630,3630,3630,0
20230920,164400,3000895995,3630,3630,3630,3630,0
20230920,164300,3000895995,3630,3630,3630,3630,0
20230920,164200,3000895995,3630,3630,3630,3630,0
20230920,164100,3000895995,3630,3630,3630,3630,0
20230920,164000,3000895995,3630,3630,3630,3630,0
20230920,163900,3000895995,3630,3630,3630,3630,36456
20230920,163800,3000895995,3630,3630,3630,3630,0
20230920,163700,3000895995,3630,3630,3630,3630,0
20230920,163600,3000895995,3630,3630,3630,3630,0
20230920,163500,3000895995,3630,3630,3630,3630,0
20230920,163400,3000895995,3630,3630,3630,3630,0
20230920,163300,3000895995,3630,3630,3630,3630,0
20230920,163200,3000895995,3630,3630,3630,3630,0
20230920,163100,3000895995,3630,3630,3630,3630,0
20230920,163000,3000895995,3630,3630,3630,3630,0
20230920,162900,3000895995,3630,3630,3630,3630,0
20230920,162800,3000895995,3630,3630,3630,3630,0
20230920,162700,3000895995,3630,3630,3630,3630,0
20230920,162600,3000895995,3630,3630,3630,3630,0
20230920,162500,3000895995,3630,3630,3630,3630,0
20230920,162400,3000895995,3630,3630,3630,3630,0
20230920,162300,3000895995,3630,3630,3630,3630,0
20230920,162200,3000895995,3630,3630,3630,3630,0
20230920,162100,3000895995,3630,3630,3630,3630,0
20230920,162000,3000895995,3630,3630,3630,3630,0
20230920,161900,3000895995,3630,3630,3630,3630,0
20230920,161800,3000895995,3630,3630,3630,3630,0
20230920,161700,3000895995,3630,3630,3630,3630,0
20230920,161600,3000895995,3630,3630,3630,3630,0
20230920,161500,3000895995,3630,3630,3630,3630,0
20230920,161400,3000895995,3630,3630,3630,3630,0
20230920,161300,3000895995,3630,3630,3630,3630,0
20230920,161200,3000895995,3630,3630,3630,3630,0
20230920,161100,3000895995,3630,3630,3630,3630,0
20230920,161000,3000895995,3630,3630,3630,3630,0
20230920,160900,3000895995,3630,3630,3630,3630,36456
20230920,160800,3000895995,3630,3630,3630,3630,0
20230920,160700,3000895995,3630,3630,3630,3630,0
20230920,160600,3000895995,3630,3630,3630,3630,0
20230920,160500,3000895995,3630,3630,3630,3630,0
20230920,160400,3000895995,3630,3630,3630,3630,0
20230920,160300,3000895995,3630,3630,3630,3630,0
20230920,160200,3000895995,3630,3630,3630,3630,0
20230920,160100,3000895995,3630,3630,3630,3630,0
20230920,160000,3000895995,3630,3630,3630,3630,0
20230920,155900,3000895995,3630,3630,3630,3630,0
20230920,155800,3000895995,3630,3630,3630,3630,0
20230920,155700,3000895995,3630,3630,3630,3630,0
20230920,155600,3000895995,3630,3630,3630,3630,0
20230920,155500,3000895995,3630,3630,3630,3630,0
20230920,155400,3000895995,3630,3630,3630,3630,0
20230920,155300,3000895995,3630,3630,3630,3630,0
20230920,155200,3000895995,3630,3630,3630,3630,0
20230920,155100,3000895995,3630,3630,3630,3630,0
20230920,155000,3000895995,3630,3630,3630,3630,0
20230920,154900,3000895995,3630,3630,3630,3630,0
20230920,154800,3000895995,3630,3630,3630,3630,0
20230920,154700,3000895995,3630,3630,3630,3630,0
20230920,154600,3000895995,3630,3630,3630,3630,0
20230920,154500,3000895995,3630,3630,3630,3630,0
20230920,154400,3000895995,3630,3630,3630,3630,0
20230920,154300,3000895995,3630,3630,3630,3630,0
20230920,154200,3000895995,3630,3630,3630,3630,0
20230920,154100,3000895995,3630,3630,3630,3630,0
20230920,154000,3000895995,3630,3630,3630,3630,0
20230920,153900,3000895995,3630,3630,3630,3630,36456
20230920,153800,3000895995,3630,3630,3630,3630,0
20230920,153700,3000895995,3630,3630,3630,3630,0
20230920,153600,3000895995,3630,3630,3630,3630,0
20230920,153500,3000895995,3630,3630,3630,3630,0
20230920,153400,3000895995,3630,3630,3630,3630,0
20230920,153300,3000895995,3630,3630,3630,3630,0
20230920,153200,3000895995,3630,3630,3630,3630,0
20230920,153100,3000895995,3630,3630,3630,3630,0
20230920,153000,3000895995,3630,3630,3630,3630,36456
20230920,152900,2868560715,3640,3640,3640,3640,0
20230920,152800,2868560715,3640,3640,3640,3640,0
20230920,152700,2868560715,3640,3640,3640,3640,0
20230920,152600,2868560715,3640,3640,3640,3640,0
20230920,152500,2868560715,3640,3640,3640,3640,0
20230920,152400,2868560715,3640,3640,3640,3640,0
20230920,152300,2868560715,3640,3640,3640,3640,0
20230920,152200,2868560715,3640,3640,3640,3640,0
20230920,152100,2868560715,3640,3640,3640,3640,0
20230920,152000,2868560715,3640,3640,3640,3640,0
20230920,151900,2868560715,3640,3640,3640,3635,670
20230920,151800,2866123660,3635,3635,3640,3635,2112
20230920,151700,2858441390,3640,3645,3645,3640,1306
20230920,151600,2853686985,3640,3640,3645,3635,1212
20230920,151500,2849271785,3645,3645,3645,3645,345
20230920,151400,2848014260,3635,3640,3640,3635,781
20230920,151300,2845173425,3645,3645,3645,3645,387
20230920,151200,2843762810,3635,3645,3645,3635,55
20230920,151100,2843562345,3645,3645,3645,3640,1736
20230920,151000,2837240075,3645,3645,3650,3640,478
20230920,150900,2835496955,3635,3625,3635,3625,2642
20230920,150800,2825894620,3635,3625,3635,3625,13622
20230920,150700,2776442295,3625,3625,3625,3620,625
20230920,150600,2774177980,3625,3620,3625,3615,4133
20230920,150500,2759202540,3625,3625,3625,3620,427
20230920,150400,2757655170,3620,3625,3630,3620,938
20230920,150300,2754254020,3625,3630,3630,3625,456
20230920,150200,2752598835,3625,3630,3630,3625,1678
20230920,150100,2746509835,3630,3620,3630,3615,3368
20230920,150000,2734321330,3615,3615,3630,3610,3926
20230920,145900,2720119285,3610,3620,3625,3610,4779
20230920,145800,2702830000,3620,3625,3625,3610,5164
20230920,145700,2684160385,3630,3620,3630,3620,783
20230920,145600,2681318695,3625,3625,3630,3620,1191
20230920,145500,2676996710,3625,3630,3630,3625,1182
20230920,145400,2672711895,3625,3620,3625,3605,10037
20230920,145300,2636470330,3620,3635,3635,3615,3560
20230920,145200,2623564895,3630,3625,3635,3625,1164
20230920,145100,2619338385,3630,3630,3630,3615,1772
20230920,145000,2612922170,3635,3635,3635,3630,910
20230920,144900,2609614505,3630,3630,3630,3630,380
20230920,144800,2608235105,3635,3635,3635,3615,4176
20230920,144700,2593113805,3640,3630,3640,3630,6105
20230920,144600,2570946160,3630,3630,3630,3630,37
20230920,144500,2570811850,3630,3635,3635,3630,287
20230920,144400,2569769290,3640,3630,3645,3630,992
20230920,144300,2566159205,3630,3620,3630,3620,3779
20230920,144200,2552477815,3620,3630,3630,3610,3025
20230920,144100,2541536655,3620,3635,3640,3620,2905
20230920,144000,2530987065,3635,3640,3640,3635,358
20230920,143900,2529684355,3635,3640,3645,3635,57
20230920,143800,2529476845,3645,3640,3645,3640,986
20230920,143700,2525884055,3640,3645,3645,3640,59
20230920,143600,2525669015,3640,3635,3640,3635,318
20230920,143500,2524512225,3635,3640,3645,3635,906
20230920,143400,2521213015,3630,3625,3645,3615,2669
20230920,143300,2511537960,3620,3645,3645,3610,12006
20230920,143200,2468037075,3645,3640,3645,3630,3371
20230920,143100,2455767575,3640,3640,3645,3640,587
20230920,143000,2453630270,3640,3645,3650,3640,202
20230920,142900,2452894315,3645,3645,3645,3640,806
20230920,142800,2449956860,3645,3645,3645,3645,137
20230920,142700,2449457495,3645,3645,3645,3640,7326
20230920,142600,2422754460,3640,3645,3645,3640,689
20230920,142500,2420243580,3640,3640,3640,3640,167
20230920,142400,2419635700,3640,3645,3645,3640,549
20230920,142300,2417634725,3640,3640,3645,3640,758
20230920,142200,2414872795,3640,3645,3645,3640,46
20230920,142100,2414705305,3640,3635,3645,3620,5748
20230920,142000,2393846540,3640,3640,3645,3635,746
20230920,141900,2391131155,3640,3640,3645,3640,432
20230920,141800,2389557495,3645,3640,3645,3640,375
20230920,141700,2388190850,3640,3635,3645,3635,429
20230920,141600,2386629250,3635,3645,3645,3630,4468
20230920,141500,2370398765,3640,3645,3645,3640,370
20230920,141400,2369050460,3645,3635,3645,3635,1675
20230920,141300,2362954080,3635,3635,3635,3635,23
20230920,141200,2362870475,3640,3635,3640,3630,8477
20230920,141100,2332093915,3640,3645,3645,3625,4811
20230920,141000,2314611605,3650,3645,3650,3645,393
20230920,140900,2313177915,3650,3645,3650,3645,6707
20230920,140800,2288723470,3640,3635,3640,3635,1035
20230920,140700,2284956920,3640,3635,3640,3635,1557
20230920,140600,2279296370,3635,3635,3640,3635,385
20230920,140500,2277895390,3635,3635,3640,3635,703
20230920,140400,2275337310,3635,3640,3640,3635,159
20230920,140300,2274759045,3640,3640,3640,3635,762
20230920,140200,2271986005,3635,3630,3640,3630,1380
20230920,140100,2266966605,3635,3635,3635,3630,419
20230920,140000,2265443640,3635,3640,3640,3635,547
20230920,135900,2263452900,3635,3640,3640,3625,3680
20230920,135800,2250086605,3640,3635,3640,3635,325
20230920,135700,2248903700,3640,3640,3640,3635,567
20230920,135600,2246840050,3640,3635,3640,3635,455
20230920,135500,2245184450,3635,3640,3640,3635,633
20230920,135400,2242881320,3635,3640,3640,3635,203
20230920,135300,2242142495,3640,3645,3645,3640,614
20230920,135200,2239905140,3645,3640,3645,3640,466
20230920,135100,2238207390,3640,3645,3645,3640,338
20230920,135000,2236975550,3645,3635,3645,3635,968
20230920,134900,2233452460,3640,3640,3640,3635,541
20230920,134800,2231483560,3640,3640,3645,3640,1845
20230920,134700,2224767205,3645,3640,3645,3640,345
20230920,134600,2223509870,3640,3640,3645,3640,547
20230920,134500,2221516830,3640,3645,3645,3640,100
20230920,134400,2221152780,3640,3645,3645,3640,561
20230920,134300,2219108280,3645,3640,3645,3640,383
20230920,134200,2217712655,3640,3640,3640,3635,4578
20230920,134100,2201049595,3640,3635,3640,3635,617
20230920,134000,2198804315,3635,3635,3640,3635,384
20230920,133900,2197406975,3635,3635,3635,3635,1231
20230920,133800,2192932290,3640,3635,3640,3635,393
20230920,133700,2191502200,3635,3635,3635,3630,6446
20230920,133600,2168071580,3640,3645,3645,3640,4765
20230920,133500,2150711265,3645,3640,3645,3640,562
20230920,133400,2148663495,3640,3635,3640,3635,2244
20230920,133300,2140495425,3635,3635,3635,3635,84
20230920,133200,2140190085,3640,3635,3640,3635,696
20230920,133100,2137657245,3635,3635,3640,3635,503
20230920,133000,2135827335,3635,3635,3640,3635,1410
20230920,132900,2130701235,3640,3630,3640,3630,7944
20230920,132800,2101833990,3630,3625,3635,3625,4947
20230920,132700,2083876770,3625,3630,3635,3625,7350
20230920,132600,2057204470,3630,3650,3650,3630,15166
20230920,132500,2002057580,3655,3655,3655,3650,3190
20230920,132400,1990412185,3655,3655,3655,3650,494
20230920,132300,1988607350,3655,3655,3655,3650,1507
20230920,132200,1983099610,3655,3650,3655,3645,11736
20230920,132100,1940237115,3650,3655,3655,3650,7425
20230920,132000,1913134330,3650,3650,3655,3650,636
20230920,131900,1910810425,3650,3655,3655,3650,5115
20230920,131800,1892140530,3660,3660,3665,3660,553
20230920,131700,1890115330,3655,3665,3665,3645,6249
20230920,131600,1867285995,3665,3660,3665,3660,344
20230920,131500,1866025815,3665,3655,3665,3655,5057
20230920,131400,1847517885,3655,3660,3660,3655,767
20230920,131300,1844710850,3660,3660,3665,3660,344
20230920,131200,1843450515,3660,3665,3665,3660,490
20230920,131100,1841655580,3665,3650,3665,3650,5266
20230920,131000,1822408370,3650,3660,3660,3650,298
20230920,130900,1821319570,3655,3655,3655,3650,520
20230920,130800,1819419525,3650,3660,3660,3645,2240
20230920,130700,1811245385,3655,3655,3655,3655,91
20230920,130600,1810912780,3655,3650,3655,3650,569
20230920,130500,1808833520,3650,3665,3670,3650,2314
20230920,130400,1800371755,3675,3660,3675,3655,214
20230920,130300,1799587920,3660,3665,3665,3660,532
20230920,130200,1797639040,3665,3660,3665,3660,641
20230920,130100,1795290290,3660,3660,3665,3660,411
20230920,130000,1793784915,3655,3660,3660,3655,64
20230920,125900,1793550990,3665,3660,3665,3660,429
20230920,125800,1791979345,3660,3660,3660,3660,66
20230920,125700,1791737785,3660,3660,3665,3655,887
20230920,125600,1788491875,3660,3660,3665,3660,375
20230920,125500,1787117870,3655,3660,3660,3655,182
20230920,125400,1786451925,3660,3655,3670,3655,593
20230920,125300,1784279855,3660,3660,3660,3655,3422
20230920,125200,1771769125,3665,3660,3665,3660,530
20230920,125100,1769827675,3660,3670,3670,3660,1493
20230920,125000,1764356535,3665,3670,3670,3665,765
20230920,124900,1761549995,3670,3665,3670,3665,96
20230920,124800,1761198005,3665,3665,3670,3665,819
20230920,124700,1758193270,3660,3660,3660,3655,1139
20230920,124600,1754024760,3655,3660,3660,3655,189
20230920,124500,1753333675,3660,3660,3665,3660,772
20230920,124400,1750505615,3655,3650,3665,3650,860
20230920,124300,1747362565,3650,3660,3660,3650,3148
20230920,124200,1735867885,3660,3670,3675,3660,1274
20230920,124100,1731191250,3670,3665,3670,3665,75
20230920,124000,1730916370,3665,3670,3670,3665,148
20230920,123900,1730373305,3665,3660,3665,3655,303
20230920,123800,1729263740,3660,3660,3660,3660,26
20230920,123700,1729168580,3660,3665,3670,3660,4376
20230920,123600,1713110680,3665,3660,3665,3660,1015
20230920,123500,1709391035,3660,3660,3660,3660,518
20230920,123400,1707495155,3655,3655,3655,3655,59
20230920,123300,1707279510,3655,3650,3660,3650,526
20230920,123200,1705355995,3650,3655,3655,3650,182
20230920,123100,1704691235,3640,3660,3660,3640,2661
20230920,123000,1694981470,3665,3655,3665,3650,841
20230920,122900,1691903460,3655,3660,3660,3655,211
20230920,122800,1691131350,3660,3655,3660,3655,423
20230920,122700,1689583515,3655,3655,3660,3655,474
20230920,122600,1687849055,3655,3660,3660,3655,320
20230920,122500,1686678530,3655,3670,3670,3655,301
20230920,122400,1685574765,3670,3650,3670,3650,4170
20230920,122300,1670294080,3655,3650,3655,3650,395
20230920,122200,1668850670,3650,3655,3655,3650,364
20230920,122100,1667520950,3655,3650,3655,3640,4286
20230920,122000,1651862875,3660,3670,3670,3635,3798
20230920,121900,1638008565,3670,3670,3670,3670,516
20230920,121800,1636114845,3665,3670,3670,3665,122
20230920,121700,1635667710,3665,3675,3675,3660,363
20230920,121600,1634336065,3670,3680,3680,3670,983
20230920,121500,1630722335,3675,3680,3680,3675,1056
20230920,121400,1626837865,3680,3680,3680,3675,238
20230920,121300,1625962570,3670,3660,3680,3660,981
20230920,121200,1622363530,3660,3660,3665,3660,682
20230920,121100,1619864190,3655,3655,3655,3655,167
20230920,121000,1619253805,3655,3665,3670,3650,2260
20230920,120900,1610972740,3670,3670,3670,3665,501
20230920,120800,1609134415,3670,3670,3670,3670,694
20230920,120700,1606587435,3670,3670,3675,3670,403
20230920,120600,1605106920,3675,3670,3675,3670,562
20230920,120500,1603042095,3670,3670,3675,3670,1073
20230920,120400,1599102885,3665,3675,3675,3665,578
20230920,120300,1596980170,3675,3670,3675,3670,654
20230920,120200,1594577060,3670,3670,3670,3670,268
20230920,120100,1593593500,3670,3665,3675,3665,161
20230920,120000,1593002130,3665,3660,3665,3660,1155
20230920,115900,1588769465,3660,3670,3670,3640,4177
20230920,115800,1573513780,3670,3685,3685,3670,1086
20230920,115700,1569518565,3690,3685,3690,3685,390
20230920,115600,1568079880,3690,3695,3695,3690,3845
20230920,115500,1553872770,3695,3680,3695,3680,13558
20230920,115400,1503864230,3680,3680,3680,3675,1047
20230920,115300,1500011630,3680,3680,3680,3675,1427
20230920,115200,1494761030,3680,3680,3680,3680,1149
20230920,115100,1490532710,3670,3665,3675,3665,3336
20230920,115000,1478284795,3665,3675,3675,3660,2638
20230920,114900,1468611085,3675,3680,3680,3665,674
20230920,114800,1466133070,3685,3670,3685,3670,21995
20230920,114700,1385244315,3665,3675,3675,3665,498
20230920,114600,1383415790,3670,3670,3670,3665,557
20230920,114500,1381372495,3675,3665,3675,3665,897
20230920,114400,1378080460,3670,3675,3675,3670,876
20230920,114300,1374863315,3670,3665,3670,3660,1379
20230920,114200,1369803255,3670,3665,3670,3665,1449
20230920,114100,1364489780,3660,3665,3665,3660,547
20230920,114000,1362485210,3660,3660,3660,3660,166
20230920,113900,1361877650,3660,3665,3665,3645,3240
20230920,113800,1350044250,3665,3665,3670,3665,366
20230920,113700,1348701355,3670,3675,3675,3670,253
20230920,113600,1347771645,3670,3670,3670,3665,1140
20230920,113500,1343589575,3675,3670,3675,3670,1495
20230920,113400,1338095640,3670,3675,3675,3670,298
20230920,113300,1337000820,3670,3665,3670,3665,104
20230920,113200,1336619560,3665,3660,3665,3655,105
20230920,113100,1336235200,3660,3670,3670,3660,266
20230920,113000,1335259770,3670,3665,3670,3665,855
20230920,112900,1332124455,3665,3665,3670,3665,420
20230920,112800,1330583650,3660,3655,3665,3655,1171
20230920,112700,1326294940,3660,3670,3670,3630,4010
20230920,112600,1311675610,3665,3665,3665,3665,19
20230920,112500,1311605975,3670,3665,3670,3660,1004
20230920,112400,1307926975,3660,3660,3660,3660,89
20230920,112300,1307601235,3665,3655,3665,3650,1663
20230920,112200,1301512325,3660,3665,3665,3660,473
20230920,112100,1299779610,3660,3665,3665,3655,2021
20230920,112000,1292374010,3670,3665,3670,3665,744
20230920,111900,1289644455,3670,3675,3675,3670,808
20230920,111800,1286677050,3670,3660,3670,3660,204
20230920,111700,1285928915,3655,3660,3660,3640,3291
20230920,111600,1273926270,3665,3675,3675,3665,2124
20230920,111500,1266133250,3670,3670,3670,3670,189
20230920,111400,1265439620,3665,3670,3670,3665,502
20230920,111300,1263599520,3670,3680,3680,3670,830
20230920,111200,1260546495,3675,3680,3680,3675,415
20230920,111100,1259019865,3675,3675,3680,3675,114
20230920,111000,1258600555,3675,3675,3675,3675,87
20230920,110900,1258280830,3675,3675,3680,3675,666
20230920,110800,1255830520,3675,3675,3675,3675,102
20230920,110700,1255455670,3670,3675,3680,3670,525
20230920,110600,1253524090,3675,3680,3680,3665,1386
20230920,110500,1248425065,3660,3680,3680,3660,2305
20230920,110400,1239974845,3685,3685,3685,3680,2989
20230920,110300,1228960480,3680,3680,3685,3680,365
20230920,110200,1227615775,3685,3680,3685,3675,2513
20230920,110100,1218362680,3680,3675,3680,3675,2269
20230920,110000,1210018460,3670,3665,3670,3665,1149
20230920,105900,1205802190,3660,3660,3660,3660,2121
20230920,105800,1198039330,3660,3665,3665,3655,590
20230920,105700,1195878265,3660,3670,3670,3660,778
20230920,105600,1193024440,3670,3640,3670,3640,6758
20230920,105500,1168282380,3640,3650,3655,3635,6893
20230920,105400,1143180925,3650,3655,3655,3645,341
20230920,105300,1141935940,3650,3650,3650,3650,158
20230920,105200,1141359240,3650,3650,3650,3645,320
20230920,105100,1140191560,3650,3645,3650,3645,425
20230920,105000,1138640930,3650,3650,3650,3645,1151
20230920,104900,1134440160,3650,3650,3650,3650,307
20230920,104800,1133319610,3645,3640,3645,3640,1361
20230920,104700,1128359275,3640,3645,3645,3640,351
20230920,104600,1127080260,3640,3645,3650,3640,3400
20230920,104500,1114700740,3650,3645,3650,3645,561
20230920,104400,1112653275,3645,3645,3645,3645,1632
20230920,104300,1106704635,3645,3650,3655,3645,1209
20230920,104200,1102291190,3645,3650,3655,3645,251
20230920,104100,1101375255,3650,3650,3650,3645,618
20230920,104000,1099120710,3650,3650,3650,3645,780
20230920,103900,1096274515,3645,3645,3650,3645,884
20230920,103800,1093052300,3645,3655,3655,3645,437
20230920,103700,1091456825,3650,3645,3650,3645,964
20230920,103600,1087938330,3645,3650,3650,3645,267
20230920,103500,1086964225,3650,3650,3650,3650,173
20230920,103400,1086332775,3655,3650,3655,3650,546
20230920,103300,1084337365,3645,3650,3650,3645,165
20230920,103200,1083735245,3640,3645,3650,3625,3362
20230920,103100,1071509485,3645,3640,3645,3640,664
20230920,103000,1069089890,3635,3635,3635,3635,19
20230920,102900,1069020825,3640,3635,3640,3635,264
20230920,102800,1068060210,3640,3640,3645,3640,662
20230920,102700,1065648590,3640,3635,3640,3635,200
20230920,102600,1064920775,3635,3640,3640,3635,236
20230920,102500,1064062555,3640,3630,3640,3630,429
20230920,102400,1062501770,3635,3630,3635,3630,253
20230920,102300,1061582345,3630,3635,3635,3630,237
20230920,102200,1060721035,3640,3625,3645,3620,943
20230920,102100,1057295195,3620,3615,3620,3600,3471
20230920,102000,1044762970,3615,3620,3620,3615,971
20230920,101900,1041249385,3620,3620,3620,3620,150
20230920,101800,1040706385,3620,3620,3625,3620,131
20230920,101700,1040232065,3620,3625,3625,3620,375
20230920,101600,1038873190,3620,3625,3625,3620,157
20230920,101500,1038304300,3625,3620,3625,3620,586
20230920,101400,1036180480,3620,3620,3620,3620,94
20230920,101300,1035840200,3620,3620,3625,3620,3525
20230920,101200,1023077870,3620,3610,3630,3605,5542
20230920,101100,1003033570,3615,3630,3630,3590,29904
20230920,101000,895273275,3625,3620,3625,3620,3803
20230920,100900,881498460,3615,3615,3615,3615,67
20230920,100800,881256255,3615,3620,3620,3615,6368
20230920,100700,858219265,3620,3620,3625,3620,87
20230920,100600,857904300,3620,3620,3620,3620,306
20230920,100500,856796580,3620,3625,3625,3615,1060
20230920,100400,852956280,3625,3620,3625,3620,1378
20230920,100300,847965265,3625,3620,3625,3620,1754
20230920,100200,841612435,3615,3610,3615,3610,1143
20230920,100100,837480735,3615,3635,3635,3610,4256
20230920,100000,822087200,3635,3615,3645,3610,12175
20230920,095900,777981840,3615,3620,3625,3615,4799
20230920,095800,760619110,3620,3630,3630,3620,5969
20230920,095700,738994190,3630,3630,3635,3630,5080
20230920,095600,720553100,3635,3640,3645,3635,7649
20230920,095500,692747320,3640,3640,3640,3635,2463
20230920,095400,683782565,3645,3645,3650,3640,3031
20230920,095300,672740165,3645,3650,3650,3645,420
20230920,095200,671207255,3645,3650,3655,3645,278
20230920,095100,670192735,3650,3640,3650,3640,2321
20230920,095000,661734080,3640,3640,3645,3640,2097
20230920,094900,654100900,3645,3645,3645,3640,3823
20230920,094800,640166210,3650,3650,3650,3645,1967
20230920,094700,632986720,3650,3660,3660,3650,782
20230920,094600,630128560,3650,3650,3650,3645,1391
20230920,094500,625053755,3650,3645,3650,3645,1141
20230920,094400,620894635,3645,3650,3650,3640,1309
20230920,094300,616122680,3645,3660,3660,3645,13019
20230920,094200,568599050,3655,3660,3660,3655,190
20230920,094100,567903945,3655,3655,3660,3655,139
20230920,094000,567395630,3655,3655,3660,3655,727
20230920,093900,564735720,3655,3660,3660,3655,136
20230920,093800,564238365,3660,3655,3660,3655,2600
20230920,093700,554732770,3660,3660,3660,3655,1042
20230920,093600,550923145,3655,3655,3660,3655,3011
20230920,093500,539917880,3655,3660,3660,3655,1124
20230920,093400,535805395,3660,3670,3670,3660,3155
20230920,093300,524245740,3670,3665,3670,3665,571
20230920,093200,522150515,3670,3670,3670,3665,69
20230920,093100,521897550,3670,3670,3670,3665,183
20230920,093000,521226010,3670,3665,3670,3665,1260
20230920,092900,516607990,3665,3655,3665,3650,2791
20230920,092800,506398485,3655,3670,3670,3650,6157
20230920,092700,483879140,3665,3665,3665,3665,1325
20230920,092600,479023015,3665,3665,3670,3665,830
20230920,092500,475980965,3670,3665,3670,3665,1084
20230920,092400,472006855,3690,3665,3690,3665,19
20230920,092300,471937195,3675,3670,3675,3655,16361
20230920,092200,412044355,3670,3700,3705,3670,25141
20230920,092100,319496065,3700,3700,3700,3700,135
20230920,092000,318996565,3700,3700,3700,3700,1010
20230920,091900,315259565,3695,3695,3695,3695,110
20230920,091800,314853115,3695,3695,3700,3695,256
20230920,091700,313906860,3695,3710,3710,3695,8211
20230920,091600,283513490,3710,3710,3710,3705,2948
20230920,091500,272576505,3705,3710,3710,3705,692
20230920,091400,270009435,3705,3705,3710,3695,7652
20230920,091300,241657620,3705,3690,3710,3690,17979
20230920,091200,175126955,3690,3695,3700,3690,1102
20230920,091100,171059955,3695,3695,3695,3685,6692
20230920,091000,146366325,3690,3690,3700,3690,117
20230920,090900,145934395,3700,3690,3700,3685,1469
20230920,090800,140512995,3690,3690,3695,3690,1115
20230920,090700,136396520,3690,3680,3690,3680,2237
20230920,090600,128151765,3680,3675,3690,3650,10033
20230920,090500,91372095,3675,3690,3690,3675,7481
20230920,090400,63815460,3695,3695,3700,3695,1958
20230920,090300,56577990,3695,3690,3700,3690,1219
20230920,090200,52075420,3690,3720,3720,3685,9723
20230920,090100,16015090,3720,3720,3730,3715,3382
20230920,090000,3416950,3725,3710,3730,3710,921
Reference in New Issue Copy Permalink