ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/200470/min/candle-20230904.csv

673 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201000,3625639550,3610,3610,3610,3610,35151
20230904,200900,3625639550,3610,3610,3610,3610,0
20230904,200800,3625639550,3610,3610,3610,3610,0
20230904,200700,3625639550,3610,3610,3610,3610,0
20230904,200600,3625639550,3610,3610,3610,3610,0
20230904,200500,3625639550,3610,3610,3610,3610,0
20230904,200400,3625639550,3610,3610,3610,3610,0
20230904,200300,3625639550,3610,3610,3610,3610,0
20230904,200200,3625639550,3610,3610,3610,3610,0
20230904,200100,3625639550,3610,3610,3610,3610,0
20230904,200000,3625639550,3610,3610,3610,3610,0
20230904,195900,3625639550,3610,3610,3610,3610,0
20230904,195800,3625639550,3610,3610,3610,3610,0
20230904,195700,3625639550,3610,3610,3610,3610,0
20230904,195600,3625639550,3610,3610,3610,3610,0
20230904,195500,3625639550,3610,3610,3610,3610,0
20230904,195400,3625639550,3610,3610,3610,3610,0
20230904,195300,3625639550,3610,3610,3610,3610,0
20230904,195200,3625639550,3610,3610,3610,3610,0
20230904,195100,3625639550,3610,3610,3610,3610,0
20230904,195000,3625639550,3610,3610,3610,3610,0
20230904,194900,3625639550,3610,3610,3610,3610,0
20230904,194800,3625639550,3610,3610,3610,3610,0
20230904,194700,3625639550,3610,3610,3610,3610,0
20230904,194600,3625639550,3610,3610,3610,3610,0
20230904,194500,3625639550,3610,3610,3610,3610,0
20230904,194400,3625639550,3610,3610,3610,3610,0
20230904,194300,3625639550,3610,3610,3610,3610,0
20230904,194200,3625639550,3610,3610,3610,3610,0
20230904,194100,3625639550,3610,3610,3610,3610,0
20230904,194000,3625639550,3610,3610,3610,3610,35151
20230904,193900,3625639550,3610,3610,3610,3610,0
20230904,193800,3625639550,3610,3610,3610,3610,0
20230904,193700,3625639550,3610,3610,3610,3610,0
20230904,193600,3625639550,3610,3610,3610,3610,0
20230904,193500,3625639550,3610,3610,3610,3610,0
20230904,193400,3625639550,3610,3610,3610,3610,0
20230904,193300,3625639550,3610,3610,3610,3610,0
20230904,193200,3625639550,3610,3610,3610,3610,0
20230904,193100,3625639550,3610,3610,3610,3610,0
20230904,193000,3625639550,3610,3610,3610,3610,0
20230904,192900,3625639550,3610,3610,3610,3610,0
20230904,192800,3625639550,3610,3610,3610,3610,0
20230904,192700,3625639550,3610,3610,3610,3610,0
20230904,192600,3625639550,3610,3610,3610,3610,0
20230904,192500,3625639550,3610,3610,3610,3610,0
20230904,192400,3625639550,3610,3610,3610,3610,0
20230904,192300,3625639550,3610,3610,3610,3610,0
20230904,192200,3625639550,3610,3610,3610,3610,0
20230904,192100,3625639550,3610,3610,3610,3610,0
20230904,192000,3625639550,3610,3610,3610,3610,0
20230904,191900,3625639550,3610,3610,3610,3610,0
20230904,191800,3625639550,3610,3610,3610,3610,0
20230904,191700,3625639550,3610,3610,3610,3610,0
20230904,191600,3625639550,3610,3610,3610,3610,0
20230904,191500,3625639550,3610,3610,3610,3610,0
20230904,191400,3625639550,3610,3610,3610,3610,0
20230904,191300,3625639550,3610,3610,3610,3610,0
20230904,191200,3625639550,3610,3610,3610,3610,0
20230904,191100,3625639550,3610,3610,3610,3610,0
20230904,191000,3625639550,3610,3610,3610,3610,35151
20230904,190900,3625639550,3610,3610,3610,3610,0
20230904,190800,3625639550,3610,3610,3610,3610,0
20230904,190700,3625639550,3610,3610,3610,3610,0
20230904,190600,3625639550,3610,3610,3610,3610,0
20230904,190500,3625639550,3610,3610,3610,3610,0
20230904,190400,3625639550,3610,3610,3610,3610,0
20230904,190300,3625639550,3610,3610,3610,3610,0
20230904,190200,3625639550,3610,3610,3610,3610,0
20230904,190100,3625639550,3610,3610,3610,3610,0
20230904,190000,3625639550,3610,3610,3610,3610,0
20230904,185900,3625639550,3610,3610,3610,3610,0
20230904,185800,3625639550,3610,3610,3610,3610,0
20230904,185700,3625639550,3610,3610,3610,3610,0
20230904,185600,3625639550,3610,3610,3610,3610,0
20230904,185500,3625639550,3610,3610,3610,3610,0
20230904,185400,3625639550,3610,3610,3610,3610,0
20230904,185300,3625639550,3610,3610,3610,3610,0
20230904,185200,3625639550,3610,3610,3610,3610,0
20230904,185100,3625639550,3610,3610,3610,3610,0
20230904,185000,3625639550,3610,3610,3610,3610,0
20230904,184900,3625639550,3610,3610,3610,3610,0
20230904,184800,3625639550,3610,3610,3610,3610,0
20230904,184700,3625639550,3610,3610,3610,3610,0
20230904,184600,3625639550,3610,3610,3610,3610,0
20230904,184500,3625639550,3610,3610,3610,3610,0
20230904,184400,3625639550,3610,3610,3610,3610,0
20230904,184300,3625639550,3610,3610,3610,3610,0
20230904,184200,3625639550,3610,3610,3610,3610,0
20230904,184100,3625639550,3610,3610,3610,3610,0
20230904,184000,3625639550,3610,3610,3610,3610,35151
20230904,183900,3625639550,3610,3610,3610,3610,0
20230904,183800,3625639550,3610,3610,3610,3610,0
20230904,183700,3625639550,3610,3610,3610,3610,0
20230904,183600,3625639550,3610,3610,3610,3610,0
20230904,183500,3625639550,3610,3610,3610,3610,0
20230904,183400,3625639550,3610,3610,3610,3610,0
20230904,183300,3625639550,3610,3610,3610,3610,0
20230904,183200,3625639550,3610,3610,3610,3610,0
20230904,183100,3625639550,3610,3610,3610,3610,0
20230904,183000,3625639550,3610,3610,3610,3610,0
20230904,182900,3625639550,3610,3610,3610,3610,0
20230904,182800,3625639550,3610,3610,3610,3610,0
20230904,182700,3625639550,3610,3610,3610,3610,0
20230904,182600,3625639550,3610,3610,3610,3610,0
20230904,182500,3625639550,3610,3610,3610,3610,0
20230904,182400,3625639550,3610,3610,3610,3610,0
20230904,182300,3625639550,3610,3610,3610,3610,0
20230904,182200,3625639550,3610,3610,3610,3610,0
20230904,182100,3625639550,3610,3610,3610,3610,0
20230904,182000,3625639550,3610,3610,3610,3610,0
20230904,181900,3625639550,3610,3610,3610,3610,0
20230904,181800,3625639550,3610,3610,3610,3610,0
20230904,181700,3625639550,3610,3610,3610,3610,0
20230904,181600,3625639550,3610,3610,3610,3610,0
20230904,181500,3625639550,3610,3610,3610,3610,0
20230904,181400,3625639550,3610,3610,3610,3610,0
20230904,181300,3625639550,3610,3610,3610,3610,0
20230904,181200,3625639550,3610,3610,3610,3610,0
20230904,181100,3625639550,3610,3610,3610,3610,0
20230904,181000,3625639550,3610,3610,3610,3610,35151
20230904,180900,3625639550,3610,3610,3610,3610,0
20230904,180800,3625639550,3610,3610,3610,3610,0
20230904,180700,3625639550,3610,3610,3610,3610,0
20230904,180600,3625639550,3610,3610,3610,3610,0
20230904,180500,3625639550,3610,3610,3610,3610,0
20230904,180400,3625639550,3610,3610,3610,3610,0
20230904,180300,3625639550,3610,3610,3610,3610,0
20230904,180200,3625639550,3610,3610,3610,3610,0
20230904,180100,3625639550,3610,3610,3610,3610,0
20230904,180000,3625639550,3610,3610,3610,3610,0
20230904,175900,3625639550,3610,3610,3610,3610,0
20230904,175800,3625639550,3610,3610,3610,3610,0
20230904,175700,3625639550,3610,3610,3610,3610,0
20230904,175600,3625639550,3610,3610,3610,3610,0
20230904,175500,3625639550,3610,3610,3610,3610,0
20230904,175400,3625639550,3610,3610,3610,3610,0
20230904,175300,3625639550,3610,3610,3610,3610,0
20230904,175200,3625639550,3610,3610,3610,3610,0
20230904,175100,3625639550,3610,3610,3610,3610,0
20230904,175000,3625639550,3610,3610,3610,3610,0
20230904,174900,3625639550,3610,3610,3610,3610,0
20230904,174800,3625639550,3610,3610,3610,3610,0
20230904,174700,3625639550,3610,3610,3610,3610,0
20230904,174600,3625639550,3610,3610,3610,3610,0
20230904,174500,3625639550,3610,3610,3610,3610,0
20230904,174400,3625639550,3610,3610,3610,3610,0
20230904,174300,3625639550,3610,3610,3610,3610,0
20230904,174200,3625639550,3610,3610,3610,3610,0
20230904,174100,3625639550,3610,3610,3610,3610,0
20230904,174000,3625639550,3610,3610,3610,3610,35151
20230904,173900,3625639550,3610,3610,3610,3610,0
20230904,173800,3625639550,3610,3610,3610,3610,0
20230904,173700,3625639550,3610,3610,3610,3610,0
20230904,173600,3625639550,3610,3610,3610,3610,0
20230904,173500,3625639550,3610,3610,3610,3610,0
20230904,173400,3625639550,3610,3610,3610,3610,0
20230904,173300,3625639550,3610,3610,3610,3610,0
20230904,173200,3625639550,3610,3610,3610,3610,0
20230904,173100,3625639550,3610,3610,3610,3610,0
20230904,173000,3625639550,3610,3610,3610,3610,0
20230904,172900,3625639550,3610,3610,3610,3610,0
20230904,172800,3625639550,3610,3610,3610,3610,0
20230904,172700,3625639550,3610,3610,3610,3610,0
20230904,172600,3625639550,3610,3610,3610,3610,0
20230904,172500,3625639550,3610,3610,3610,3610,0
20230904,172400,3625639550,3610,3610,3610,3610,0
20230904,172300,3625639550,3610,3610,3610,3610,0
20230904,172200,3625639550,3610,3610,3610,3610,0
20230904,172100,3625639550,3610,3610,3610,3610,0
20230904,172000,3625639550,3610,3610,3610,3610,0
20230904,171900,3625639550,3610,3610,3610,3610,0
20230904,171800,3625639550,3610,3610,3610,3610,0
20230904,171700,3625639550,3610,3610,3610,3610,0
20230904,171600,3625639550,3610,3610,3610,3610,0
20230904,171500,3625639550,3610,3610,3610,3610,0
20230904,171400,3625639550,3610,3610,3610,3610,0
20230904,171300,3625639550,3610,3610,3610,3610,0
20230904,171200,3625639550,3610,3610,3610,3610,0
20230904,171100,3625639550,3610,3610,3610,3610,0
20230904,171000,3625639550,3610,3610,3610,3610,35151
20230904,170900,3625639550,3610,3610,3610,3610,0
20230904,170800,3625639550,3610,3610,3610,3610,0
20230904,170700,3625639550,3610,3610,3610,3610,0
20230904,170600,3625639550,3610,3610,3610,3610,0
20230904,170500,3625639550,3610,3610,3610,3610,0
20230904,170400,3625639550,3610,3610,3610,3610,0
20230904,170300,3625639550,3610,3610,3610,3610,0
20230904,170200,3625639550,3610,3610,3610,3610,0
20230904,170100,3625639550,3610,3610,3610,3610,0
20230904,170000,3625639550,3610,3610,3610,3610,0
20230904,165900,3625639550,3610,3610,3610,3610,0
20230904,165800,3625639550,3610,3610,3610,3610,0
20230904,165700,3625639550,3610,3610,3610,3610,0
20230904,165600,3625639550,3610,3610,3610,3610,0
20230904,165500,3625639550,3610,3610,3610,3610,0
20230904,165400,3625639550,3610,3610,3610,3610,0
20230904,165300,3625639550,3610,3610,3610,3610,0
20230904,165200,3625639550,3610,3610,3610,3610,0
20230904,165100,3625639550,3610,3610,3610,3610,0
20230904,165000,3625639550,3610,3610,3610,3610,0
20230904,164900,3625639550,3610,3610,3610,3610,0
20230904,164800,3625639550,3610,3610,3610,3610,0
20230904,164700,3625639550,3610,3610,3610,3610,0
20230904,164600,3625639550,3610,3610,3610,3610,0
20230904,164500,3625639550,3610,3610,3610,3610,0
20230904,164400,3625639550,3610,3610,3610,3610,0
20230904,164300,3625639550,3610,3610,3610,3610,0
20230904,164200,3625639550,3610,3610,3610,3610,0
20230904,164100,3625639550,3610,3610,3610,3610,0
20230904,164000,3625639550,3610,3610,3610,3610,35151
20230904,163900,3625639550,3610,3610,3610,3610,0
20230904,163800,3625639550,3610,3610,3610,3610,0
20230904,163700,3625639550,3610,3610,3610,3610,0
20230904,163600,3625639550,3610,3610,3610,3610,0
20230904,163500,3625639550,3610,3610,3610,3610,0
20230904,163400,3625639550,3610,3610,3610,3610,0
20230904,163300,3625639550,3610,3610,3610,3610,0
20230904,163200,3625639550,3610,3610,3610,3610,0
20230904,163100,3625639550,3610,3610,3610,3610,0
20230904,163000,3625639550,3610,3610,3610,3610,0
20230904,162900,3625639550,3610,3610,3610,3610,0
20230904,162800,3625639550,3610,3610,3610,3610,0
20230904,162700,3625639550,3610,3610,3610,3610,0
20230904,162600,3625639550,3610,3610,3610,3610,0
20230904,162500,3625639550,3610,3610,3610,3610,0
20230904,162400,3625639550,3610,3610,3610,3610,0
20230904,162300,3625639550,3610,3610,3610,3610,0
20230904,162200,3625639550,3610,3610,3610,3610,0
20230904,162100,3625639550,3610,3610,3610,3610,0
20230904,162000,3625639550,3610,3610,3610,3610,0
20230904,161900,3625639550,3610,3610,3610,3610,0
20230904,161800,3625639550,3610,3610,3610,3610,0
20230904,161700,3625639550,3610,3610,3610,3610,0
20230904,161600,3625639550,3610,3610,3610,3610,0
20230904,161500,3625639550,3610,3610,3610,3610,0
20230904,161400,3625639550,3610,3610,3610,3610,0
20230904,161300,3625639550,3610,3610,3610,3610,0
20230904,161200,3625639550,3610,3610,3610,3610,0
20230904,161100,3625639550,3610,3610,3610,3610,0
20230904,161000,3625639550,3610,3610,3610,3610,35151
20230904,160900,3625639550,3610,3610,3610,3610,0
20230904,160800,3625639550,3610,3610,3610,3610,0
20230904,160700,3625639550,3610,3610,3610,3610,0
20230904,160600,3625639550,3610,3610,3610,3610,0
20230904,160500,3625639550,3610,3610,3610,3610,0
20230904,160400,3625639550,3610,3610,3610,3610,0
20230904,160300,3625639550,3610,3610,3610,3610,0
20230904,160200,3625639550,3610,3610,3610,3610,0
20230904,160100,3625639550,3610,3610,3610,3610,0
20230904,160000,3625639550,3610,3610,3610,3610,0
20230904,155900,3625639550,3610,3610,3610,3610,0
20230904,155800,3625639550,3610,3610,3610,3610,0
20230904,155700,3625639550,3610,3610,3610,3610,0
20230904,155600,3625639550,3610,3610,3610,3610,0
20230904,155500,3625639550,3610,3610,3610,3610,0
20230904,155400,3625639550,3610,3610,3610,3610,0
20230904,155300,3625639550,3610,3610,3610,3610,0
20230904,155200,3625639550,3610,3610,3610,3610,0
20230904,155100,3625639550,3610,3610,3610,3610,0
20230904,155000,3625639550,3610,3610,3610,3610,0
20230904,154900,3625639550,3610,3610,3610,3610,0
20230904,154800,3625639550,3610,3610,3610,3610,0
20230904,154700,3625639550,3610,3610,3610,3610,0
20230904,154600,3625639550,3610,3610,3610,3610,0
20230904,154500,3625639550,3610,3610,3610,3610,0
20230904,154400,3625639550,3610,3610,3610,3610,0
20230904,154300,3625639550,3610,3610,3610,3610,0
20230904,154200,3625639550,3610,3610,3610,3610,0
20230904,154100,3625639550,3610,3610,3610,3610,0
20230904,154000,3625639550,3610,3610,3610,3610,35151
20230904,153900,3625639550,3610,3610,3610,3610,0
20230904,153800,3625639550,3610,3610,3610,3610,0
20230904,153700,3625639550,3610,3610,3610,3610,0
20230904,153600,3625639550,3610,3610,3610,3610,0
20230904,153500,3625639550,3610,3610,3610,3610,0
20230904,153400,3625639550,3610,3610,3610,3610,0
20230904,153300,3625639550,3610,3610,3610,3610,0
20230904,153200,3625639550,3610,3610,3610,3610,0
20230904,153100,3625639550,3610,3610,3610,3610,0
20230904,153000,3625639550,3610,3610,3610,3610,35151
20230904,152900,3498744440,3630,3630,3630,3630,0
20230904,152800,3498744440,3630,3630,3630,3630,0
20230904,152700,3498744440,3630,3630,3630,3630,0
20230904,152600,3498744440,3630,3630,3630,3630,0
20230904,152500,3498744440,3630,3630,3630,3630,0
20230904,152400,3498744440,3630,3630,3630,3630,0
20230904,152300,3498744440,3630,3630,3630,3630,0
20230904,152200,3498744440,3630,3630,3630,3630,0
20230904,152100,3498744440,3630,3630,3630,3630,0
20230904,152000,3498744440,3630,3630,3630,3630,0
20230904,151900,3498744440,3630,3630,3635,3620,3793
20230904,151800,3484990955,3635,3625,3635,3620,2054
20230904,151700,3477543725,3625,3630,3640,3625,8636
20230904,151600,3446188545,3635,3630,3635,3630,750
20230904,151500,3443463615,3630,3620,3630,3620,1111
20230904,151400,3439441735,3620,3625,3625,3620,2161
20230904,151300,3431608470,3620,3620,3625,3620,145
20230904,151200,3431083565,3625,3625,3625,3625,1115
20230904,151100,3427041690,3620,3620,3625,3620,455
20230904,151000,3425394565,3620,3625,3625,3620,1134
20230904,150900,3421284875,3625,3625,3625,3625,208
20230904,150800,3420530875,3625,3625,3625,3625,1897
20230904,150700,3413654250,3620,3625,3625,3620,840
20230904,150600,3410610695,3625,3630,3630,3625,632
20230904,150500,3408318425,3630,3625,3630,3625,306
20230904,150400,3407207895,3625,3630,3630,3620,2525
20230904,150300,3398048515,3620,3625,3630,3620,3441
20230904,150200,3385574315,3630,3620,3630,3620,521
20230904,150100,3383686185,3620,3625,3630,3620,1746
20230904,150000,3377365150,3625,3625,3625,3625,391
20230904,145900,3375947775,3620,3625,3625,3620,1334
20230904,145800,3371117105,3625,3625,3625,3620,375
20230904,145700,3369759550,3620,3620,3620,3620,397
20230904,145600,3368322410,3620,3625,3630,3620,170
20230904,145500,3367705910,3630,3630,3630,3630,30
20230904,145400,3367597010,3630,3625,3630,3625,814
20230904,145300,3364646255,3630,3625,3630,3625,20
20230904,145200,3364573750,3625,3630,3630,3625,1314
20230904,145100,3359810490,3630,3630,3630,3630,243
20230904,145000,3358928400,3630,3625,3630,3620,602
20230904,144900,3356748145,3620,3625,3625,3620,2853
20230904,144800,3346413975,3625,3625,3625,3625,10
20230904,144700,3346377725,3625,3625,3630,3625,4756
20230904,144600,3329137220,3630,3630,3630,3630,0
20230904,144500,3329137220,3630,3630,3630,3625,35
20230904,144400,3329010305,3630,3630,3630,3630,20
20230904,144300,3328937705,3630,3630,3630,3630,200
20230904,144200,3328211705,3630,3625,3630,3625,154
20230904,144100,3327653435,3630,3630,3630,3630,48
20230904,144000,3327479195,3625,3630,3630,3625,602
20230904,143900,3325296435,3630,3630,3630,3630,129
20230904,143800,3324828165,3635,3635,3635,3630,637
20230904,143700,3322513130,3635,3630,3635,3630,876
20230904,143600,3319333245,3630,3630,3630,3625,879
20230904,143500,3316145660,3630,3630,3630,3625,132
20230904,143400,3315666650,3635,3635,3635,3635,258
20230904,143300,3314728820,3635,3630,3640,3630,415
20230904,143200,3313222065,3640,3640,3640,3640,50
20230904,143100,3313040065,3640,3640,3640,3640,105
20230904,143000,3312657865,3640,3630,3640,3630,1088
20230904,142900,3308708415,3640,3630,3640,3630,1028
20230904,142800,3304976765,3640,3640,3640,3630,1127
20230904,142700,3300885185,3630,3630,3630,3630,505
20230904,142600,3299052035,3630,3630,3630,3630,450
20230904,142500,3297418535,3630,3630,3630,3630,303
20230904,142400,3296318645,3640,3640,3640,3640,0
20230904,142300,3296318645,3640,3630,3640,3630,39
20230904,142200,3296177065,3625,3630,3630,3625,727
20230904,142100,3293538470,3630,3635,3640,3630,555
20230904,142000,3291523525,3635,3635,3635,3635,0
20230904,141900,3291523525,3635,3635,3635,3635,150
20230904,141800,3290978275,3635,3625,3635,3625,1743
20230904,141700,3284658975,3630,3635,3635,3630,1323
20230904,141600,3279851995,3640,3640,3640,3640,0
20230904,141500,3279851995,3640,3635,3640,3635,521
20230904,141400,3277955905,3635,3635,3635,3635,200
20230904,141300,3277228905,3635,3635,3635,3635,138
20230904,141200,3276727275,3630,3630,3630,3630,1102
20230904,141100,3272727015,3630,3630,3630,3630,45
20230904,141000,3272563665,3625,3630,3630,3625,1292
20230904,140900,3267876205,3630,3630,3635,3630,1445
20230904,140800,3262630850,3630,3630,3630,3630,879
20230904,140700,3259440080,3635,3630,3635,3630,836
20230904,140600,3256402760,3635,3635,3635,3635,1209
20230904,140500,3252008045,3635,3645,3645,3635,20
20230904,140400,3251935335,3650,3635,3650,3635,1258
20230904,140300,3247360015,3635,3635,3635,3635,10
20230904,140200,3247323665,3635,3635,3635,3635,0
20230904,140100,3247323665,3635,3635,3635,3635,0
20230904,140000,3247323665,3635,3645,3650,3635,2333
20230904,135900,3238825875,3645,3645,3645,3645,1772
20230904,135800,3232366935,3650,3650,3650,3650,100
20230904,135700,3232001935,3650,3650,3650,3650,303
20230904,135600,3230895985,3650,3650,3650,3650,0
20230904,135500,3230895985,3650,3655,3655,3650,1997
20230904,135400,3223606810,3655,3655,3655,3655,60
20230904,135300,3223387510,3655,3650,3655,3650,33
20230904,135200,3223266935,3650,3655,3655,3650,118
20230904,135100,3222836050,3655,3655,3655,3655,92
20230904,135000,3222499790,3655,3655,3655,3650,107
20230904,134900,3222108710,3655,3655,3655,3655,69
20230904,134800,3221856515,3650,3655,3655,3650,440
20230904,134700,3220249015,3655,3655,3655,3655,574
20230904,134600,3218151045,3660,3660,3665,3660,2945
20230904,134500,3207372340,3655,3655,3655,3655,463
20230904,134400,3205680075,3650,3650,3650,3650,21
20230904,134300,3205603425,3650,3650,3650,3650,602
20230904,134200,3203406125,3650,3645,3650,3645,379
20230904,134100,3202024495,3650,3650,3650,3650,1
20230904,134000,3202020845,3650,3650,3650,3650,1
20230904,133900,3202017195,3650,3650,3650,3650,0
20230904,133800,3202017195,3650,3645,3650,3645,1673
20230904,133700,3195917115,3640,3640,3640,3640,786
20230904,133600,3193056075,3640,3640,3640,3640,27
20230904,133500,3192957795,3645,3635,3645,3635,380
20230904,133400,3191576245,3635,3635,3635,3635,61
20230904,133300,3191354510,3635,3640,3640,3635,1059
20230904,133200,3187502280,3640,3640,3640,3640,324
20230904,133100,3186322920,3640,3640,3640,3640,977
20230904,133000,3182766640,3640,3640,3645,3640,151
20230904,132900,3182216995,3640,3640,3645,3635,1662
20230904,132800,3176168330,3640,3640,3640,3640,161
20230904,132700,3175582290,3640,3640,3640,3640,50
20230904,132600,3175400290,3635,3635,3635,3635,239
20230904,132500,3174531525,3635,3635,3635,3635,16
20230904,132400,3174473365,3635,3635,3635,3635,0
20230904,132300,3174473365,3635,3635,3635,3635,695
20230904,132200,3171947040,3630,3630,3630,3630,31
20230904,132100,3171834510,3630,3640,3640,3630,305
20230904,132000,3170724330,3645,3645,3645,3645,0
20230904,131900,3170724330,3645,3630,3645,3630,178
20230904,131800,3170077890,3630,3630,3630,3630,46
20230904,131700,3169910910,3630,3645,3645,3630,3012
20230904,131600,3158973790,3635,3650,3650,3635,112
20230904,131500,3158565020,3650,3650,3650,3650,35
20230904,131400,3158437270,3650,3660,3660,3650,131
20230904,131300,3157958010,3630,3630,3630,3630,347
20230904,131200,3156698400,3630,3645,3645,3630,1570
20230904,131100,3150994695,3645,3640,3645,3640,105
20230904,131000,3150612365,3630,3630,3630,3630,0
20230904,130900,3150612365,3630,3635,3635,3630,854
20230904,130800,3147511540,3630,3630,3630,3630,0
20230904,130700,3147511540,3630,3630,3630,3630,37
20230904,130600,3147377230,3630,3640,3640,3630,5264
20230904,130500,3128254005,3645,3645,3645,3645,141
20230904,130400,3127740060,3645,3645,3645,3645,634
20230904,130300,3125429130,3645,3650,3650,3645,1218
20230904,130200,3120986775,3645,3655,3655,3645,2
20230904,130100,3120979475,3660,3650,3660,3650,10
20230904,130000,3120942910,3645,3645,3650,3645,242
20230904,125900,3120060635,3645,3645,3645,3645,804
20230904,125800,3117130055,3655,3655,3655,3650,3064
20230904,125700,3105936195,3660,3655,3660,3655,180
20230904,125600,3105277535,3660,3650,3660,3650,2074
20230904,125500,3097706205,3650,3655,3655,3650,545
20230904,125400,3095714405,3655,3655,3655,3655,0
20230904,125300,3095714405,3655,3655,3655,3655,608
20230904,125200,3093492165,3660,3660,3660,3655,1022
20230904,125100,3089755350,3655,3670,3670,3655,591
20230904,125000,3087592550,3675,3655,3675,3655,5453
20230904,124900,3067596390,3650,3650,3650,3650,205
20230904,124800,3066848140,3655,3655,3655,3650,704
20230904,124700,3064278045,3655,3660,3660,3650,3128
20230904,124600,3052834825,3660,3630,3665,3630,12992
20230904,124500,3005382805,3630,3630,3630,3630,75
20230904,124400,3005110555,3625,3625,3625,3625,548
20230904,124300,3003124055,3625,3625,3625,3625,168
20230904,124200,3002515055,3630,3630,3630,3630,2
20230904,124100,3002507795,3625,3630,3630,3625,650
20230904,124000,3000148385,3630,3630,3630,3630,2
20230904,123900,3000141125,3635,3630,3635,3630,210
20230904,123800,2999377825,3630,3630,3630,3630,5
20230904,123700,2999359675,3625,3625,3625,3625,2820
20230904,123600,2989137175,3625,3635,3635,3625,73
20230904,123500,2988872510,3620,3630,3630,3620,4833
20230904,123400,2971339160,3635,3635,3635,3635,2068
20230904,123300,2963821980,3635,3635,3635,3635,1722
20230904,123200,2957562510,3640,3640,3640,3640,57
20230904,123100,2957355030,3635,3640,3640,3635,7
20230904,123000,2957329565,3640,3635,3640,3635,275
20230904,122900,2956329550,3635,3635,3635,3635,3
20230904,122800,2956318645,3635,3635,3635,3635,226
20230904,122700,2955497135,3635,3635,3640,3635,2626
20230904,122600,2945949420,3635,3635,3635,3635,1346
20230904,122500,2941056710,3635,3635,3635,3635,4
20230904,122400,2941042170,3635,3635,3635,3635,309
20230904,122300,2939918955,3635,3635,3635,3635,1751
20230904,122200,2933554070,3635,3650,3650,3635,1112
20230904,122100,2929497705,3650,3650,3650,3630,205
20230904,122000,2928749475,3625,3640,3640,3625,2056
20230904,121900,2921279470,3640,3650,3650,3640,1769
20230904,121800,2914823620,3650,3640,3650,3640,3620
20230904,121700,2901635950,3635,3650,3650,3635,870
20230904,121600,2898460780,3650,3630,3650,3630,5677
20230904,121500,2877787220,3625,3620,3625,3620,511
20230904,121400,2875937370,3620,3620,3620,3620,0
20230904,121300,2875937370,3620,3615,3620,3615,81
20230904,121200,2875644175,3620,3620,3620,3615,83
20230904,121100,2875343850,3620,3620,3620,3620,236
20230904,121000,2874489530,3615,3615,3615,3615,1000
20230904,120900,2870874530,3615,3615,3615,3615,168
20230904,120800,2870267210,3620,3620,3620,3620,0
20230904,120700,2870267210,3620,3620,3620,3620,10
20230904,120600,2870231010,3630,3630,3630,3630,0
20230904,120500,2870231010,3630,3630,3630,3630,20
20230904,120400,2870158410,3630,3620,3630,3620,1430
20230904,120300,2864967520,3610,3610,3610,3610,0
20230904,120200,2864967520,3610,3610,3610,3610,3
20230904,120100,2864956690,3610,3610,3610,3610,1190
20230904,120000,2860660790,3615,3615,3615,3615,1908
20230904,115900,2853763370,3615,3625,3625,3615,3123
20230904,115800,2842471175,3625,3625,3625,3625,264
20230904,115700,2841514175,3625,3625,3625,3625,5
20230904,115600,2841496050,3615,3620,3620,3615,1600
20230904,115500,2835704100,3620,3620,3620,3620,65
20230904,115400,2835468800,3625,3625,3625,3625,300
20230904,115300,2834381300,3625,3625,3625,3625,4
20230904,115200,2834366800,3625,3625,3625,3625,19
20230904,115100,2834297925,3620,3625,3630,3620,557
20230904,115000,2832280095,3625,3625,3625,3625,2944
20230904,114900,2821608095,3625,3625,3625,3625,141
20230904,114800,2821096970,3625,3625,3625,3625,0
20230904,114700,2821096970,3625,3625,3625,3625,70
20230904,114600,2820843220,3620,3620,3620,3620,0
20230904,114500,2820843220,3620,3620,3620,3620,7
20230904,114400,2820817880,3620,3620,3620,3620,447
20230904,114300,2819199740,3620,3620,3620,3620,356
20230904,114200,2817911020,3620,3625,3625,3620,201
20230904,114100,2817183360,3625,3625,3625,3625,586
20230904,114000,2815059110,3625,3630,3630,3625,594
20230904,113900,2812905830,3635,3635,3635,3635,2
20230904,113800,2812898560,3630,3630,3630,3630,95
20230904,113700,2812553710,3625,3630,3630,3625,53
20230904,113600,2812361540,3630,3625,3630,3625,145
20230904,113500,2811835460,3630,3625,3630,3625,10
20230904,113400,2811799165,3620,3620,3620,3620,1023
20230904,113300,2808095905,3620,3625,3625,3620,190
20230904,113200,2807407390,3630,3630,3630,3630,30
20230904,113100,2807298490,3630,3635,3640,3630,1457
20230904,113000,2802004425,3635,3635,3640,3635,550
20230904,112900,2800005170,3635,3635,3635,3635,33
20230904,112800,2799885215,3635,3630,3635,3630,830
20230904,112700,2796872165,3625,3625,3625,3625,6
20230904,112600,2796850415,3625,3625,3625,3625,1171
20230904,112500,2792605540,3625,3625,3625,3615,37
20230904,112400,2792471545,3615,3615,3615,3615,300
20230904,112300,2791387045,3625,3625,3625,3625,0
20230904,112200,2791387045,3625,3625,3625,3625,0
20230904,112100,2791387045,3625,3620,3625,3610,222
20230904,112000,2790584655,3620,3620,3620,3620,150
20230904,111900,2790041655,3610,3615,3615,3610,110
20230904,111800,2789644540,3610,3610,3610,3610,0
20230904,111700,2789644540,3610,3610,3610,3610,0
20230904,111600,2789644540,3610,3620,3635,3610,1831
20230904,111500,2783014920,3610,3620,3620,3605,1976
20230904,111400,2775869740,3620,3605,3620,3605,757
20230904,111300,2773135400,3620,3620,3620,3620,15
20230904,111200,2773081100,3620,3615,3620,3615,144
20230904,111100,2772559830,3605,3610,3610,3605,1277
20230904,111000,2767956095,3605,3605,3610,3605,306
20230904,110900,2766851520,3610,3615,3615,3610,4135
20230904,110800,2751918980,3615,3615,3615,3615,2
20230904,110700,2751911750,3620,3620,3620,3620,5
20230904,110600,2751893650,3625,3625,3625,3625,0
20230904,110500,2751893650,3625,3615,3625,3615,1156
20230904,110400,2747709710,3620,3620,3625,3620,618
20230904,110300,2745472545,3625,3625,3625,3625,0
20230904,110200,2745472545,3625,3630,3630,3625,707
20230904,110100,2742909645,3620,3620,3620,3620,0
20230904,110000,2742909645,3620,3620,3620,3620,554
20230904,105900,2740904165,3625,3625,3625,3625,346
20230904,105800,2739649915,3620,3620,3620,3620,200
20230904,105700,2738925915,3635,3630,3635,3630,1369
20230904,105600,2733950965,3630,3630,3630,3630,2
20230904,105500,2733943705,3630,3630,3630,3630,1280
20230904,105400,2729297305,3630,3625,3630,3620,51
20230904,105300,2729112615,3630,3630,3630,3630,2
20230904,105200,2729105355,3620,3615,3630,3615,1144
20230904,105100,2724959055,3620,3625,3625,3620,434
20230904,105000,2723387925,3620,3620,3620,3620,597
20230904,104900,2721226785,3605,3600,3625,3600,300
20230904,104800,2720144040,3600,3610,3610,3600,12470
20230904,104700,2675245525,3625,3625,3625,3605,4300
20230904,104600,2659704725,3625,3615,3625,3615,29
20230904,104500,2659599740,3615,3615,3615,3615,3
20230904,104400,2659588895,3620,3640,3640,3620,250
20230904,104300,2658680895,3640,3605,3640,3605,1312
20230904,104200,2653949785,3605,3610,3610,3605,6130
20230904,104100,2631838115,3610,3615,3615,3610,300
20230904,104000,2630754865,3610,3610,3610,3610,144
20230904,103900,2630235025,3610,3615,3615,3610,2041
20230904,103800,2622857060,3615,3615,3615,3615,3
20230904,103700,2622846215,3625,3625,3625,3625,3
20230904,103600,2622835340,3625,3625,3625,3625,0
20230904,103500,2622835340,3625,3615,3625,3615,132
20230904,103400,2622358140,3615,3615,3615,3615,321
20230904,103300,2621197725,3620,3615,3620,3615,30
20230904,103200,2621089225,3615,3630,3630,3615,2064
20230904,103100,2613617800,3630,3630,3630,3630,33
20230904,103000,2613498010,3630,3635,3635,3630,2016
20230904,102900,2606170060,3640,3640,3640,3640,5
20230904,102800,2606151860,3640,3635,3640,3635,460
20230904,102700,2604478960,3640,3615,3640,3615,242
20230904,102600,2603598355,3615,3630,3635,3615,1398
20230904,102500,2598517125,3635,3615,3635,3610,1216
20230904,102400,2594119870,3610,3615,3615,3610,1652
20230904,102300,2588155845,3610,3610,3615,3605,3351
20230904,102200,2576057665,3610,3615,3615,3610,7187
20230904,102100,2550089375,3630,3630,3630,3610,2192
20230904,102000,2542164145,3630,3625,3630,3610,9076
20230904,101900,2509300610,3635,3640,3640,3625,6752
20230904,101800,2484803160,3645,3645,3645,3645,351
20230904,101700,2483523765,3645,3640,3650,3640,353
20230904,101600,2482237195,3640,3650,3650,3640,481
20230904,101500,2480485815,3640,3640,3645,3640,303
20230904,101400,2479382705,3640,3635,3650,3635,4572
20230904,101300,2462758820,3630,3630,3630,3630,111
20230904,101200,2462355890,3630,3620,3630,3620,252
20230904,101100,2461441150,3620,3620,3620,3620,17
20230904,101000,2461379610,3620,3635,3635,3620,1126
20230904,100900,2457286615,3635,3620,3640,3620,515
20230904,100800,2455420615,3620,3640,3645,3620,625
20230904,100700,2453148490,3620,3620,3620,3620,26
20230904,100600,2453054370,3615,3620,3620,3615,774
20230904,100500,2450252500,3620,3620,3620,3615,3557
20230904,100400,2437383290,3620,3625,3625,3620,3519
20230904,100300,2424627815,3625,3625,3625,3625,1405
20230904,100200,2419534690,3625,3630,3630,3625,1074
20230904,100100,2415640800,3625,3625,3630,3625,1567
20230904,100000,2409952950,3630,3625,3630,3625,33
20230904,095900,2409833265,3630,3640,3640,3630,1282
20230904,095800,2405177910,3635,3640,3640,3635,1806
20230904,095700,2398611945,3640,3640,3640,3640,652
20230904,095600,2396238665,3640,3635,3640,3635,199
20230904,095500,2395514345,3635,3635,3635,3635,282
20230904,095400,2394489275,3635,3635,3640,3635,96
20230904,095300,2394140095,3640,3645,3645,3640,2644
20230904,095200,2384508450,3645,3655,3655,3645,2255
20230904,095100,2376282200,3655,3650,3655,3645,851
20230904,095000,2373173605,3645,3640,3645,3640,1791
20230904,094900,2366647260,3640,3640,3640,3640,20
20230904,094800,2366574460,3635,3640,3640,3635,476
20230904,094700,2364844185,3635,3635,3645,3630,725
20230904,094600,2362208765,3630,3630,3630,3625,1420
20230904,094500,2357055565,3630,3630,3645,3630,8020
20230904,094400,2327942165,3625,3625,3630,3625,650
20230904,094300,2325585315,3630,3625,3630,3625,2075
20230904,094200,2318053190,3630,3630,3630,3625,1042
20230904,094100,2314272575,3630,3650,3650,3620,1457
20230904,094000,2308984630,3650,3620,3655,3620,8008
20230904,093900,2279921145,3620,3615,3620,3615,1270
20230904,093800,2275329855,3620,3620,3620,3615,7561
20230904,093700,2247968425,3625,3625,3630,3625,3897
20230904,093600,2233841295,3630,3630,3630,3625,2839
20230904,093500,2223546585,3630,3640,3640,3630,11709
20230904,093400,2181028005,3640,3640,3640,3630,8770
20230904,093300,2149122585,3640,3640,3650,3635,1736
20230904,093200,2142802475,3650,3640,3650,3640,437
20230904,093100,2141209140,3640,3640,3655,3640,740
20230904,093000,2138514925,3640,3635,3640,3635,1520
20230904,092900,2132985505,3635,3640,3640,3635,1208
20230904,092800,2128591085,3640,3650,3650,3640,8187
20230904,092700,2098763405,3650,3670,3670,3645,3486
20230904,092600,2086033415,3670,3655,3675,3650,2215
20230904,092500,2077934435,3655,3665,3675,3655,6242
20230904,092400,2055069255,3660,3660,3665,3660,3820
20230904,092300,2041087420,3655,3645,3655,3645,4430
20230904,092200,2024916575,3650,3655,3655,3645,1772
20230904,092100,2018456520,3655,3635,3655,3635,4942
20230904,092000,2000481165,3635,3640,3640,3630,4195
20230904,091900,1985226660,3640,3655,3655,3635,14559
20230904,091800,1932114455,3655,3670,3670,3650,14516
20230904,091700,1878982585,3665,3670,3670,3660,1372
20230904,091600,1873952710,3670,3670,3670,3660,3429
20230904,091500,1861380810,3670,3695,3695,3660,6502
20230904,091400,1837486015,3695,3695,3700,3680,10497
20230904,091300,1798738425,3700,3665,3700,3665,5770
20230904,091200,1777420100,3665,3655,3695,3650,7511
20230904,091100,1749942555,3655,3670,3685,3655,20815
20230904,091000,1673745415,3670,3705,3710,3670,32834
20230904,090900,1552573945,3710,3730,3735,3705,22233
20230904,090800,1470020160,3725,3730,3745,3720,14476
20230904,090700,1416015140,3725,3715,3725,3705,13675
20230904,090600,1365257980,3720,3750,3750,3710,33242
20230904,090500,1241278125,3745,3805,3815,3745,73436
20230904,090400,962952260,3810,3755,3820,3750,74913
20230904,090300,679057055,3755,3730,3760,3710,61330
20230904,090200,449979375,3730,3705,3730,3700,32521
20230904,090100,329252665,3705,3700,3730,3665,43560
20230904,090000,167808425,3700,3600,3730,3600,40622
Reference in New Issue Copy Permalink