ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/067390/min/candle-20230825.csv

632 lines
31 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
20230825,192900,6074534918,1490,1490,1490,1490,18782
20230825,192800,6074534918,1490,1490,1490,1490,0
20230825,192700,6074534918,1490,1490,1490,1490,0
20230825,192600,6074534918,1490,1490,1490,1490,0
20230825,192500,6074534918,1490,1490,1490,1490,0
20230825,192400,6074534918,1490,1490,1490,1490,0
20230825,192300,6074534918,1490,1490,1490,1490,0
20230825,192200,6074534918,1490,1490,1490,1490,0
20230825,192100,6074534918,1490,1490,1490,1490,0
20230825,192000,6074534918,1490,1490,1490,1490,0
20230825,191900,6074534918,1490,1490,1490,1490,0
20230825,191800,6074534918,1490,1490,1490,1490,0
20230825,191700,6074534918,1490,1490,1490,1490,0
20230825,191600,6074534918,1490,1490,1490,1490,0
20230825,191500,6074534918,1490,1490,1490,1490,0
20230825,191400,6074534918,1490,1490,1490,1490,0
20230825,191300,6074534918,1490,1490,1490,1490,0
20230825,191200,6074534918,1490,1490,1490,1490,0
20230825,191100,6074534918,1490,1490,1490,1490,0
20230825,191000,6074534918,1490,1490,1490,1490,0
20230825,190900,6074534918,1490,1490,1490,1490,0
20230825,190800,6074534918,1490,1490,1490,1490,0
20230825,190700,6074534918,1490,1490,1490,1490,0
20230825,190600,6074534918,1490,1490,1490,1490,0
20230825,190500,6074534918,1490,1490,1490,1490,0
20230825,190400,6074534918,1490,1490,1490,1490,0
20230825,190300,6074534918,1490,1490,1490,1490,0
20230825,190200,6074534918,1490,1490,1490,1490,0
20230825,190100,6074534918,1490,1490,1490,1490,0
20230825,190000,6074534918,1490,1490,1490,1490,0
20230825,185900,6074534918,1490,1490,1490,1490,18782
20230825,185800,6074534918,1490,1490,1490,1490,0
20230825,185700,6074534918,1490,1490,1490,1490,0
20230825,185600,6074534918,1490,1490,1490,1490,0
20230825,185500,6074534918,1490,1490,1490,1490,0
20230825,185400,6074534918,1490,1490,1490,1490,0
20230825,185300,6074534918,1490,1490,1490,1490,0
20230825,185200,6074534918,1490,1490,1490,1490,0
20230825,185100,6074534918,1490,1490,1490,1490,0
20230825,185000,6074534918,1490,1490,1490,1490,0
20230825,184900,6074534918,1490,1490,1490,1490,0
20230825,184800,6074534918,1490,1490,1490,1490,0
20230825,184700,6074534918,1490,1490,1490,1490,0
20230825,184600,6074534918,1490,1490,1490,1490,0
20230825,184500,6074534918,1490,1490,1490,1490,0
20230825,184400,6074534918,1490,1490,1490,1490,0
20230825,184300,6074534918,1490,1490,1490,1490,0
20230825,184200,6074534918,1490,1490,1490,1490,0
20230825,184100,6074534918,1490,1490,1490,1490,0
20230825,184000,6074534918,1490,1490,1490,1490,0
20230825,183900,6074534918,1490,1490,1490,1490,0
20230825,183800,6074534918,1490,1490,1490,1490,0
20230825,183700,6074534918,1490,1490,1490,1490,0
20230825,183600,6074534918,1490,1490,1490,1490,0
20230825,183500,6074534918,1490,1490,1490,1490,0
20230825,183400,6074534918,1490,1490,1490,1490,0
20230825,183300,6074534918,1490,1490,1490,1490,0
20230825,183200,6074534918,1490,1490,1490,1490,0
20230825,183100,6074534918,1490,1490,1490,1490,0
20230825,183000,6074534918,1490,1490,1490,1490,0
20230825,182900,6074534918,1490,1490,1490,1490,18782
20230825,182800,6074534918,1490,1490,1490,1490,0
20230825,182700,6074534918,1490,1490,1490,1490,0
20230825,182600,6074534918,1490,1490,1490,1490,0
20230825,182500,6074534918,1490,1490,1490,1490,0
20230825,182400,6074534918,1490,1490,1490,1490,0
20230825,182300,6074534918,1490,1490,1490,1490,0
20230825,182200,6074534918,1490,1490,1490,1490,0
20230825,182100,6074534918,1490,1490,1490,1490,0
20230825,182000,6074534918,1490,1490,1490,1490,0
20230825,181900,6074534918,1490,1490,1490,1490,0
20230825,181800,6074534918,1490,1490,1490,1490,0
20230825,181700,6074534918,1490,1490,1490,1490,0
20230825,181600,6074534918,1490,1490,1490,1490,0
20230825,181500,6074534918,1490,1490,1490,1490,0
20230825,181400,6074534918,1490,1490,1490,1490,0
20230825,181300,6074534918,1490,1490,1490,1490,0
20230825,181200,6074534918,1490,1490,1490,1490,0
20230825,181100,6074534918,1490,1490,1490,1490,0
20230825,181000,6074534918,1490,1490,1490,1490,0
20230825,180900,6074534918,1490,1490,1490,1490,0
20230825,180800,6074534918,1490,1490,1490,1490,0
20230825,180700,6074534918,1490,1490,1490,1490,0
20230825,180600,6074534918,1490,1490,1490,1490,0
20230825,180500,6074534918,1490,1490,1490,1490,0
20230825,180400,6074534918,1490,1490,1490,1490,0
20230825,180300,6074534918,1490,1490,1490,1490,0
20230825,180200,6074534918,1490,1490,1490,1490,0
20230825,180100,6074534918,1490,1490,1490,1490,0
20230825,180000,6074534918,1490,1490,1490,1490,0
20230825,175900,6074534918,1490,1490,1490,1490,18782
20230825,175800,6074534918,1490,1490,1490,1490,0
20230825,175700,6074534918,1490,1490,1490,1490,0
20230825,175600,6074534918,1490,1490,1490,1490,0
20230825,175500,6074534918,1490,1490,1490,1490,0
20230825,175400,6074534918,1490,1490,1490,1490,0
20230825,175300,6074534918,1490,1490,1490,1490,0
20230825,175200,6074534918,1490,1490,1490,1490,0
20230825,175100,6074534918,1490,1490,1490,1490,0
20230825,175000,6074534918,1490,1490,1490,1490,0
20230825,174900,6074534918,1490,1490,1490,1490,0
20230825,174800,6074534918,1490,1490,1490,1490,0
20230825,174700,6074534918,1490,1490,1490,1490,0
20230825,174600,6074534918,1490,1490,1490,1490,0
20230825,174500,6074534918,1490,1490,1490,1490,0
20230825,174400,6074534918,1490,1490,1490,1490,0
20230825,174300,6074534918,1490,1490,1490,1490,0
20230825,174200,6074534918,1490,1490,1490,1490,0
20230825,174100,6074534918,1490,1490,1490,1490,0
20230825,174000,6074534918,1490,1490,1490,1490,0
20230825,173900,6074534918,1490,1490,1490,1490,0
20230825,173800,6074534918,1490,1490,1490,1490,0
20230825,173700,6074534918,1490,1490,1490,1490,0
20230825,173600,6074534918,1490,1490,1490,1490,0
20230825,173500,6074534918,1490,1490,1490,1490,0
20230825,173400,6074534918,1490,1490,1490,1490,0
20230825,173300,6074534918,1490,1490,1490,1490,0
20230825,173200,6074534918,1490,1490,1490,1490,0
20230825,173100,6074534918,1490,1490,1490,1490,0
20230825,173000,6074534918,1490,1490,1490,1490,0
20230825,172900,6074534918,1490,1490,1490,1490,18782
20230825,172800,6074534918,1490,1490,1490,1490,0
20230825,172700,6074534918,1490,1490,1490,1490,0
20230825,172600,6074534918,1490,1490,1490,1490,0
20230825,172500,6074534918,1490,1490,1490,1490,0
20230825,172400,6074534918,1490,1490,1490,1490,0
20230825,172300,6074534918,1490,1490,1490,1490,0
20230825,172200,6074534918,1490,1490,1490,1490,0
20230825,172100,6074534918,1490,1490,1490,1490,0
20230825,172000,6074534918,1490,1490,1490,1490,0
20230825,171900,6074534918,1490,1490,1490,1490,0
20230825,171800,6074534918,1490,1490,1490,1490,0
20230825,171700,6074534918,1490,1490,1490,1490,0
20230825,171600,6074534918,1490,1490,1490,1490,0
20230825,171500,6074534918,1490,1490,1490,1490,0
20230825,171400,6074534918,1490,1490,1490,1490,0
20230825,171300,6074534918,1490,1490,1490,1490,0
20230825,171200,6074534918,1490,1490,1490,1490,0
20230825,171100,6074534918,1490,1490,1490,1490,0
20230825,171000,6074534918,1490,1490,1490,1490,0
20230825,170900,6074534918,1490,1490,1490,1490,0
20230825,170800,6074534918,1490,1490,1490,1490,0
20230825,170700,6074534918,1490,1490,1490,1490,0
20230825,170600,6074534918,1490,1490,1490,1490,0
20230825,170500,6074534918,1490,1490,1490,1490,0
20230825,170400,6074534918,1490,1490,1490,1490,0
20230825,170300,6074534918,1490,1490,1490,1490,0
20230825,170200,6074534918,1490,1490,1490,1490,0
20230825,170100,6074534918,1490,1490,1490,1490,0
20230825,170000,6074534918,1490,1490,1490,1490,0
20230825,165900,6074534918,1490,1490,1490,1490,18782
20230825,165800,6074534918,1490,1490,1490,1490,0
20230825,165700,6074534918,1490,1490,1490,1490,0
20230825,165600,6074534918,1490,1490,1490,1490,0
20230825,165500,6074534918,1490,1490,1490,1490,0
20230825,165400,6074534918,1490,1490,1490,1490,0
20230825,165300,6074534918,1490,1490,1490,1490,0
20230825,165200,6074534918,1490,1490,1490,1490,0
20230825,165100,6074534918,1490,1490,1490,1490,0
20230825,165000,6074534918,1490,1490,1490,1490,0
20230825,164900,6074534918,1490,1490,1490,1490,0
20230825,164800,6074534918,1490,1490,1490,1490,0
20230825,164700,6074534918,1490,1490,1490,1490,0
20230825,164600,6074534918,1490,1490,1490,1490,0
20230825,164500,6074534918,1490,1490,1490,1490,0
20230825,164400,6074534918,1490,1490,1490,1490,0
20230825,164300,6074534918,1490,1490,1490,1490,0
20230825,164200,6074534918,1490,1490,1490,1490,0
20230825,164100,6074534918,1490,1490,1490,1490,0
20230825,164000,6074534918,1490,1490,1490,1490,0
20230825,163900,6074534918,1490,1490,1490,1490,0
20230825,163800,6074534918,1490,1490,1490,1490,0
20230825,163700,6074534918,1490,1490,1490,1490,0
20230825,163600,6074534918,1490,1490,1490,1490,0
20230825,163500,6074534918,1490,1490,1490,1490,0
20230825,163400,6074534918,1490,1490,1490,1490,0
20230825,163300,6074534918,1490,1490,1490,1490,0
20230825,163200,6074534918,1490,1490,1490,1490,0
20230825,163100,6074534918,1490,1490,1490,1490,0
20230825,163000,6074534918,1490,1490,1490,1490,0
20230825,162900,6074534918,1490,1490,1490,1490,18782
20230825,162800,6074534918,1490,1490,1490,1490,0
20230825,162700,6074534918,1490,1490,1490,1490,0
20230825,162600,6074534918,1490,1490,1490,1490,0
20230825,162500,6074534918,1490,1490,1490,1490,0
20230825,162400,6074534918,1490,1490,1490,1490,0
20230825,162300,6074534918,1490,1490,1490,1490,0
20230825,162200,6074534918,1490,1490,1490,1490,0
20230825,162100,6074534918,1490,1490,1490,1490,0
20230825,162000,6074534918,1490,1490,1490,1490,0
20230825,161900,6074534918,1490,1490,1490,1490,0
20230825,161800,6074534918,1490,1490,1490,1490,0
20230825,161700,6074534918,1490,1490,1490,1490,0
20230825,161600,6074534918,1490,1490,1490,1490,0
20230825,161500,6074534918,1490,1490,1490,1490,0
20230825,161400,6074534918,1490,1490,1490,1490,0
20230825,161300,6074534918,1490,1490,1490,1490,0
20230825,161200,6074534918,1490,1490,1490,1490,0
20230825,161100,6074534918,1490,1490,1490,1490,0
20230825,161000,6074534918,1490,1490,1490,1490,0
20230825,160900,6074534918,1490,1490,1490,1490,0
20230825,160800,6074534918,1490,1490,1490,1490,0
20230825,160700,6074534918,1490,1490,1490,1490,0
20230825,160600,6074534918,1490,1490,1490,1490,0
20230825,160500,6074534918,1490,1490,1490,1490,0
20230825,160400,6074534918,1490,1490,1490,1490,0
20230825,160300,6074534918,1490,1490,1490,1490,0
20230825,160200,6074534918,1490,1490,1490,1490,0
20230825,160100,6074534918,1490,1490,1490,1490,0
20230825,160000,6074534918,1490,1490,1490,1490,0
20230825,155900,6074534918,1490,1490,1490,1490,18782
20230825,155800,6074534918,1490,1490,1490,1490,0
20230825,155700,6074534918,1490,1490,1490,1490,0
20230825,155600,6074534918,1490,1490,1490,1490,0
20230825,155500,6074534918,1490,1490,1490,1490,0
20230825,155400,6074534918,1490,1490,1490,1490,0
20230825,155300,6074534918,1490,1490,1490,1490,0
20230825,155200,6074534918,1490,1490,1490,1490,0
20230825,155100,6074534918,1490,1490,1490,1490,0
20230825,155000,6074534918,1490,1490,1490,1490,0
20230825,154900,6074534918,1490,1490,1490,1490,0
20230825,154800,6074534918,1490,1490,1490,1490,0
20230825,154700,6074534918,1490,1490,1490,1490,0
20230825,154600,6074534918,1490,1490,1490,1490,0
20230825,154500,6074534918,1490,1490,1490,1490,0
20230825,154400,6074534918,1490,1490,1490,1490,0
20230825,154300,6074534918,1490,1490,1490,1490,0
20230825,154200,6074534918,1490,1490,1490,1490,0
20230825,154100,6074534918,1490,1490,1490,1490,0
20230825,154000,6074534918,1490,1490,1490,1490,0
20230825,153900,6074534918,1490,1490,1490,1490,0
20230825,153800,6074534918,1490,1490,1490,1490,0
20230825,153700,6074534918,1490,1490,1490,1490,0
20230825,153600,6074534918,1490,1490,1490,1490,0
20230825,153500,6074534918,1490,1490,1490,1490,0
20230825,153400,6074534918,1490,1490,1490,1490,0
20230825,153300,6074534918,1490,1490,1490,1490,0
20230825,153200,6074534918,1490,1490,1490,1490,0
20230825,153100,6074534918,1490,1490,1490,1490,0
20230825,153000,6074534918,1490,1490,1490,1490,18782
20230825,152900,6046549738,1489,1489,1489,1489,0
20230825,152800,6046549738,1489,1489,1489,1489,0
20230825,152700,6046549738,1489,1489,1489,1489,0
20230825,152600,6046549738,1489,1489,1489,1489,0
20230825,152500,6046549738,1489,1489,1489,1489,0
20230825,152400,6046549738,1489,1489,1489,1489,0
20230825,152300,6046549738,1489,1489,1489,1489,0
20230825,152200,6046549738,1489,1489,1489,1489,0
20230825,152100,6046549738,1489,1489,1489,1489,0
20230825,152000,6046549738,1489,1489,1489,1489,0
20230825,151900,6046549738,1489,1484,1489,1483,4037
20230825,151800,6040553592,1483,1483,1483,1482,2373
20230825,151700,6037036061,1482,1481,1482,1481,4654
20230825,151600,6030142615,1481,1485,1485,1481,2339
20230825,151500,6026677953,1485,1482,1485,1481,4908
20230825,151400,6019405736,1482,1482,1489,1482,783
20230825,151300,6018245213,1489,1482,1489,1481,4638
20230825,151200,6011366244,1481,1482,1482,1481,6196
20230825,151100,6002187243,1481,1482,1487,1481,1906
20230825,151000,5999360917,1482,1482,1483,1482,2239
20230825,150900,5996042717,1482,1482,1482,1481,990
20230825,150800,5994576003,1481,1487,1487,1481,5690
20230825,150700,5986139967,1488,1486,1488,1486,534
20230825,150600,5985346441,1490,1489,1491,1489,2236
20230825,150500,5982014251,1489,1485,1489,1485,1774
20230825,150400,5979375678,1484,1486,1486,1482,5690
20230825,150300,5970939513,1485,1483,1485,1482,945
20230825,150200,5969537926,1483,1484,1484,1482,6624
20230825,150100,5959718827,1483,1488,1488,1483,3924
20230825,150000,5953890138,1488,1497,1497,1487,2626
20230825,145900,5949974722,1498,1484,1499,1483,1503
20230825,145800,5947727816,1484,1485,1485,1480,18502
20230825,145700,5920286348,1485,1499,1500,1485,23650
20230825,145600,5885042103,1499,1495,1499,1495,5887
20230825,145500,5876238562,1495,1499,1499,1495,5
20230825,145400,5876231083,1495,1492,1499,1491,1045
20230825,145300,5874671639,1495,1491,1500,1491,2971
20230825,145200,5870230334,1492,1492,1492,1491,5480
20230825,145100,5862059375,1491,1493,1493,1491,5381
20230825,145000,5854030924,1496,1505,1505,1494,851
20230825,144900,5852756411,1505,1505,1505,1500,6148
20230825,144800,5843530248,1505,1505,1505,1503,246
20230825,144700,5843160218,1505,1500,1505,1500,1416
20230825,144600,5841034014,1500,1501,1501,1492,1595
20230825,144500,5838641535,1500,1490,1500,1490,3288
20230825,144400,5833719730,1490,1495,1502,1490,10519
20230825,144300,5818010614,1495,1495,1496,1495,1821
20230825,144200,5815288185,1495,1500,1507,1495,6154
20230825,144100,5806067269,1501,1510,1510,1501,7949
20230825,144000,5794132637,1502,1506,1506,1502,13174
20230825,143900,5774333246,1505,1506,1507,1505,403
20230825,143800,5773726676,1506,1506,1506,1506,1070
20230825,143700,5772115256,1514,1507,1514,1506,988
20230825,143600,5770626204,1515,1508,1515,1507,2532
20230825,143500,5766808820,1508,1509,1515,1508,812
20230825,143400,5765582313,1515,1515,1515,1515,0
20230825,143300,5765582313,1515,1515,1515,1515,3
20230825,143200,5765577768,1515,1515,1515,1515,352
20230825,143100,5765044488,1516,1510,1516,1505,4706
20230825,143000,5757939647,1510,1517,1517,1510,8835
20230825,142900,5744585591,1517,1526,1526,1517,1329
20230825,142800,5742568552,1519,1528,1528,1519,1296
20230825,142700,5740591134,1522,1527,1528,1522,1031
20230825,142600,5739017897,1527,1527,1527,1526,655
20230825,142500,5738017728,1527,1522,1527,1522,105
20230825,142400,5737857908,1522,1521,1522,1521,408
20230825,142300,5737236980,1521,1521,1525,1521,2667
20230825,142200,5733176849,1520,1519,1520,1519,359
20230825,142100,5732631238,1519,1526,1526,1519,1764
20230825,142000,5729950393,1527,1531,1531,1527,6757
20230825,141900,5719606125,1542,1541,1542,1541,4211
20230825,141800,5713112771,1542,1533,1543,1531,9281
20230825,141700,5698834201,1542,1533,1543,1532,1663
20230825,141600,5696278252,1533,1543,1543,1533,3063
20230825,141500,5691558321,1533,1531,1543,1531,5667
20230825,141400,5682861596,1531,1535,1535,1513,3772
20230825,141300,5677085816,1535,1525,1535,1525,2310
20230825,141200,5673545620,1525,1525,1525,1525,2012
20230825,141100,5670477320,1525,1519,1525,1510,9128
20230825,141000,5656644131,1511,1525,1525,1511,3335
20230825,140900,5651570851,1525,1525,1529,1525,2545
20230825,140800,5647689720,1525,1530,1530,1520,3428
20230825,140700,5642454876,1531,1539,1539,1503,14443
20230825,140600,5620485732,1539,1540,1540,1524,14518
20230825,140500,5598162829,1540,1538,1551,1538,23476
20230825,140400,5561850227,1538,1527,1543,1527,14970
20230825,140300,5538862348,1526,1510,1526,1510,20155
20230825,140200,5508229118,1507,1507,1507,1507,0
20230825,140100,5508229118,1507,1510,1510,1507,524
20230825,140000,5507438373,1515,1515,1518,1515,2431
20230825,135900,5503752160,1513,1510,1513,1507,3872
20230825,135800,5497904987,1510,1506,1510,1506,314
20230825,135700,5497432031,1506,1506,1506,1506,20
20230825,135600,5497401911,1510,1505,1510,1505,2088
20230825,135500,5494249075,1504,1504,1504,1504,15
20230825,135400,5494226515,1510,1503,1510,1503,1187
20230825,135300,5492442447,1502,1503,1503,1502,1088
20230825,135200,5490807501,1503,1503,1503,1503,515
20230825,135100,5490033456,1502,1507,1507,1502,8062
20230825,135000,5477903316,1505,1507,1507,1505,6259
20230825,134900,5468479527,1507,1513,1513,1506,93
20230825,134800,5468339414,1514,1514,1514,1514,600
20230825,134700,5467431014,1514,1511,1514,1511,951
20230825,134600,5465991683,1511,1511,1511,1504,240
20230825,134500,5465629050,1503,1502,1503,1502,3528
20230825,134400,5460327214,1503,1501,1503,1501,960
20230825,134300,5458885294,1501,1503,1503,1501,380
20230825,134200,5458314794,1503,1504,1504,1503,899
20230825,134100,5456963594,1510,1503,1510,1503,2301
20230825,134000,5453504197,1503,1503,1503,1501,3927
20230825,133900,5447605779,1502,1502,1512,1502,6835
20230825,133800,5437339549,1502,1504,1504,1502,3729
20230825,133700,5431737483,1504,1507,1507,1504,2455
20230825,133600,5428041616,1507,1506,1507,1506,872
20230825,133500,5426728312,1506,1516,1516,1506,217
20230825,133400,5426399500,1505,1505,1505,1505,0
20230825,133300,5426399500,1505,1510,1518,1505,4716
20230825,133200,5419298418,1505,1507,1507,1505,1000
20230825,133100,5417792417,1506,1512,1512,1506,33
20230825,133000,5417742713,1505,1505,1505,1505,0
20230825,132900,5417742713,1505,1505,1505,1505,2835
20230825,132800,5413476038,1505,1514,1514,1505,340
20230825,132700,5412961368,1514,1512,1514,1512,1000
20230825,132600,5411447538,1504,1505,1505,1504,3088
20230825,132500,5406802202,1504,1505,1505,1503,1076
20230825,132400,5405184251,1501,1520,1522,1501,2412
20230825,132300,5401536855,1510,1517,1517,1510,1776
20230825,132200,5398849691,1517,1522,1522,1517,3210
20230825,132100,5393979401,1523,1523,1524,1523,1681
20230825,132000,5391419228,1523,1523,1523,1523,3306
20230825,131900,5386384190,1523,1523,1523,1523,744
20230825,131800,5385251078,1523,1516,1523,1516,329
20230825,131700,5384752300,1516,1516,1520,1516,7146
20230825,131600,5373916145,1516,1514,1516,1514,4458
20230825,131500,5367163718,1514,1511,1514,1510,623
20230825,131400,5366222210,1511,1502,1511,1501,195
20230825,131300,5365928485,1503,1511,1511,1503,700
20230825,131200,5364873969,1511,1511,1511,1511,182
20230825,131100,5364598967,1502,1518,1520,1502,10150
20230825,131000,5349293302,1520,1512,1520,1512,1123
20230825,130900,5347590771,1502,1508,1513,1502,720
20230825,130800,5346506299,1501,1502,1502,1501,250
20230825,130700,5346131028,1500,1501,1501,1500,1150
20230825,130600,5344405569,1500,1509,1509,1500,672
20230825,130500,5343395772,1505,1505,1505,1505,202
20230825,130400,5343091762,1505,1505,1505,1505,99
20230825,130300,5342942767,1509,1505,1509,1500,1307
20230825,130200,5340975369,1505,1498,1509,1497,1002
20230825,130100,5339468140,1497,1505,1510,1497,1941
20230825,130000,5336547265,1503,1502,1503,1502,725
20230825,125900,5335457701,1500,1498,1500,1497,971
20230825,125800,5334001509,1500,1500,1500,1498,210
20230825,125700,5333686511,1500,1500,1501,1500,1411
20230825,125600,5331569933,1501,1500,1501,1500,1170
20230825,125500,5329813833,1493,1493,1495,1493,3563
20230825,125400,5324494272,1493,1499,1499,1493,6022
20230825,125300,5315498445,1500,1501,1501,1500,16800
20230825,125200,5290297494,1500,1507,1507,1500,2389
20230825,125100,5286711632,1507,1503,1507,1500,2585
20230825,125000,5282823736,1503,1503,1503,1503,0
20230825,124900,5282823736,1503,1501,1503,1501,1447
20230825,124800,5280650467,1507,1507,1507,1507,73
20230825,124700,5280540456,1508,1508,1508,1508,0
20230825,124600,5280540456,1508,1500,1508,1493,7378
20230825,124500,5269473296,1500,1490,1500,1490,3606
20230825,124400,5264099036,1490,1500,1500,1490,6557
20230825,124300,5254317723,1500,1495,1500,1490,3695
20230825,124200,5248803844,1495,1491,1495,1491,1157
20230825,124100,5247077257,1490,1494,1494,1489,2304
20230825,124000,5243640931,1494,1491,1494,1491,37
20230825,123900,5243585661,1490,1490,1490,1490,277
20230825,123800,5243172931,1490,1491,1491,1490,7305
20230825,123700,5232287890,1491,1497,1499,1490,5245
20230825,123600,5224453156,1498,1508,1508,1498,4065
20230825,123500,5218351943,1508,1508,1508,1508,1851
20230825,123400,5215560635,1508,1507,1511,1507,2464
20230825,123300,5211843249,1507,1511,1511,1507,778
20230825,123200,5210667913,1512,1507,1512,1507,502
20230825,123100,5209910184,1507,1503,1514,1503,3769
20230825,123000,5204230256,1501,1507,1507,1501,5126
20230825,122900,5196525268,1507,1507,1507,1507,633
20230825,122800,5195571337,1507,1506,1518,1502,2159
20230825,122700,5192322586,1506,1508,1508,1506,1293
20230825,122600,5190373509,1508,1515,1515,1506,5780
20230825,122500,5181642312,1515,1515,1515,1515,137
20230825,122400,5181434757,1515,1514,1516,1514,2392
20230825,122300,5177810009,1506,1516,1527,1506,3427
20230825,122200,5172601858,1515,1529,1529,1515,2275
20230825,122100,5169146029,1530,1527,1530,1518,1902
20230825,122000,5166246952,1526,1531,1531,1525,8283
20230825,121900,5153581806,1530,1525,1540,1525,7245
20230825,121800,5142484260,1525,1520,1525,1520,3039
20230825,121700,5137858793,1520,1514,1520,1514,1292
20230825,121600,5135900237,1510,1498,1510,1493,1822
20230825,121500,5133154294,1498,1510,1510,1498,1111
20230825,121400,5131477896,1510,1502,1510,1489,25061
20230825,121300,5094028667,1503,1512,1512,1503,9769
20230825,121200,5079319487,1511,1522,1522,1510,7177
20230825,121100,5068460327,1522,1522,1523,1513,4634
20230825,121000,5061411148,1515,1523,1524,1515,592
20230825,120900,5060511088,1523,1518,1523,1514,3494
20230825,120800,5055191875,1518,1513,1518,1513,295
20230825,120700,5054744142,1516,1516,1516,1516,86
20230825,120600,5054613766,1512,1515,1515,1512,4486
20230825,120500,5047821646,1515,1511,1515,1511,216
20230825,120400,5047495206,1511,1512,1517,1511,200
20230825,120300,5047192966,1511,1514,1518,1510,1752
20230825,120200,5044542621,1514,1510,1514,1507,5404
20230825,120100,5036382140,1510,1510,1510,1510,142
20230825,120000,5036167720,1512,1512,1512,1512,5
20230825,115900,5036160160,1507,1511,1512,1507,9308
20230825,115800,5022119928,1512,1511,1517,1511,16
20230825,115700,5022095687,1517,1513,1517,1509,5722
20230825,115600,5013450075,1513,1516,1516,1512,4617
20230825,115500,5006457931,1517,1518,1524,1517,1235
20230825,115400,5004583621,1518,1523,1524,1518,1477
20230825,115300,5002333109,1524,1524,1524,1524,1
20230825,115200,5002331585,1526,1525,1526,1516,1101
20230825,115100,5000658444,1526,1521,1526,1515,6214
20230825,115000,4991232848,1526,1526,1527,1526,1916
20230825,114900,4988307369,1527,1519,1527,1517,157
20230825,114800,4988068595,1528,1528,1528,1520,606
20230825,114700,4987146987,1531,1533,1533,1528,942
20230825,114600,4985705071,1537,1518,1537,1517,1494
20230825,114500,4983438513,1539,1517,1539,1517,1210
20230825,114400,4981592285,1515,1521,1521,1515,1546
20230825,114300,4979244182,1521,1523,1523,1520,653
20230825,114200,4978251493,1524,1527,1527,1524,1538
20230825,114100,4975905669,1528,1536,1536,1528,7337
20230825,114000,4964675030,1536,1540,1540,1530,4137
20230825,113900,4958341580,1540,1530,1541,1530,134
20230825,113800,4958136509,1542,1529,1542,1529,726
20230825,113700,4957019695,1527,1534,1543,1527,1307
20230825,113600,4955020912,1533,1543,1545,1533,1556
20230825,113500,4952619214,1543,1543,1543,1540,5584
20230825,113400,4944007483,1543,1534,1544,1534,2549
20230825,113300,4940082687,1534,1525,1535,1525,2796
20230825,113200,4935803816,1524,1524,1524,1524,1033
20230825,113100,4934229524,1520,1515,1520,1515,1773
20230825,113000,4931534660,1517,1515,1517,1515,25
20230825,112900,4931496745,1515,1515,1515,1515,60
20230825,112800,4931405845,1514,1514,1517,1513,2998
20230825,112700,4926868304,1514,1517,1520,1514,501
20230825,112600,4926107649,1520,1520,1520,1520,0
20230825,112500,4926107649,1520,1513,1520,1513,68
20230825,112400,4926004750,1514,1514,1514,1514,364
20230825,112300,4925453654,1513,1513,1514,1513,1772
20230825,112200,4922772306,1513,1513,1514,1513,121
20230825,112100,4922589206,1513,1520,1520,1512,10551
20230825,112000,4906578781,1520,1524,1524,1520,54
20230825,111900,4906496541,1524,1520,1524,1520,2683
20230825,111800,4902416797,1520,1516,1520,1516,500
20230825,111700,4901658773,1516,1520,1523,1510,8426
20230825,111600,4888872813,1520,1525,1525,1520,3709
20230825,111500,4883224093,1529,1531,1531,1529,665
20230825,111400,4882207126,1533,1535,1535,1524,3651
20230825,111300,4876621450,1535,1534,1536,1534,2914
20230825,111200,4872148593,1532,1535,1535,1532,429
20230825,111100,4871490836,1535,1533,1535,1528,8249
20230825,111000,4858866408,1535,1536,1536,1534,2177
20230825,110900,4855525038,1536,1539,1539,1536,2251
20230825,110800,4852064499,1539,1542,1542,1537,3205
20230825,110700,4847133636,1542,1540,1543,1540,2507
20230825,110600,4843272321,1540,1545,1546,1540,4003
20230825,110500,4837096719,1545,1546,1547,1543,1044
20230825,110400,4835482080,1546,1542,1547,1542,2494
20230825,110300,4831634860,1542,1534,1543,1533,2050
20230825,110200,4828480292,1534,1543,1547,1532,4112
20230825,110100,4822155300,1547,1545,1548,1543,1366
20230825,110000,4820041330,1548,1549,1554,1548,13725
20230825,105900,4798747636,1549,1544,1557,1544,27081
20230825,105800,4756768483,1544,1524,1545,1524,15216
20230825,105700,4733384835,1529,1524,1530,1524,669
20230825,105600,4732364442,1530,1523,1533,1523,1684
20230825,105500,4729788743,1530,1528,1530,1523,1032
20230825,105400,4728213876,1523,1525,1528,1523,2488
20230825,105300,4724424341,1523,1530,1530,1523,4080
20230825,105200,4718205776,1530,1531,1531,1530,1057
20230825,105100,4716588243,1531,1522,1531,1520,8268
20230825,105000,4703981094,1521,1519,1521,1519,937
20230825,104900,4702556431,1521,1521,1521,1521,165
20230825,104800,4702305466,1521,1521,1521,1515,6803
20230825,104700,4691991159,1518,1520,1521,1515,2028
20230825,104600,4688908646,1520,1518,1520,1518,1052
20230825,104500,4687309782,1515,1512,1519,1512,1763
20230825,104400,4684640735,1514,1512,1514,1509,262
20230825,104300,4684244747,1512,1507,1512,1507,1838
20230825,104200,4681473841,1515,1506,1515,1506,3819
20230825,104100,4675718809,1507,1505,1509,1503,1292
20230825,104000,4673773247,1505,1522,1522,1505,2483
20230825,103900,4670020793,1522,1522,1522,1515,181
20230825,103800,4669745864,1522,1517,1523,1516,663
20230825,103700,4668738458,1515,1515,1523,1515,326
20230825,103600,4668244508,1515,1515,1515,1510,1878
20230825,103500,4665403258,1515,1517,1524,1514,2101
20230825,103400,4662218474,1515,1515,1523,1515,356
20230825,103300,4661676746,1516,1517,1517,1516,67
20230825,103200,4661575128,1525,1519,1526,1510,1077
20230825,103100,4659945189,1519,1524,1530,1519,2330
20230825,103000,4656395978,1524,1524,1525,1524,904
20230825,102900,4655018221,1523,1532,1532,1523,8873
20230825,102800,4641432880,1532,1532,1534,1523,5735
20230825,102700,4632675652,1523,1525,1532,1523,8193
20230825,102600,4620182048,1520,1521,1525,1520,3870
20230825,102500,4614293746,1525,1529,1529,1522,222
20230825,102400,4613955107,1521,1518,1526,1518,3438
20230825,102300,4608722471,1518,1523,1523,1518,1610
20230825,102200,4606275018,1523,1525,1525,1515,2285
20230825,102100,4602793982,1524,1524,1525,1524,1819
20230825,102000,4600021804,1524,1534,1534,1523,4579
20230825,101900,4593010181,1534,1535,1536,1534,20428
20230825,101800,4561651948,1535,1514,1535,1512,14431
20230825,101700,4539570425,1511,1502,1511,1502,3139
20230825,101600,4534840598,1502,1499,1503,1499,1456
20230825,101500,4532655891,1503,1498,1504,1498,8321
20230825,101400,4520184440,1498,1497,1504,1497,2220
20230825,101300,4516855836,1496,1505,1505,1496,4401
20230825,101200,4510257723,1506,1511,1514,1505,3914
20230825,101100,4504352210,1511,1505,1511,1505,1922
20230825,101000,4501457778,1500,1501,1505,1498,3457
20230825,100900,4496269183,1505,1495,1505,1495,4560
20230825,100800,4489433566,1495,1499,1500,1490,2532
20230825,100700,4485643006,1500,1499,1500,1490,3480
20230825,100600,4480429037,1499,1493,1499,1485,2885
20230825,100500,4476130384,1493,1495,1495,1485,18363
20230825,100400,4448736601,1493,1504,1504,1492,43404
20230825,100300,4383744947,1503,1510,1529,1503,4448
20230825,100200,4377034662,1510,1510,1520,1506,7356
20230825,100100,4365935578,1510,1529,1529,1510,21897
20230825,100000,4332702970,1530,1534,1534,1520,11114
20230825,095900,4315794542,1534,1547,1547,1530,12941
20230825,095800,4295944099,1549,1544,1552,1543,17167
20230825,095700,4269340887,1544,1551,1552,1533,11482
20230825,095600,4251617080,1552,1554,1557,1545,43982
20230825,095500,4183349697,1554,1543,1557,1543,31855
20230825,095400,4133954652,1543,1526,1543,1520,12561
20230825,095300,4114778350,1527,1522,1529,1521,2493
20230825,095200,4110979527,1529,1527,1529,1520,7349
20230825,095100,4099784686,1526,1522,1527,1521,497
20230825,095000,4099027591,1520,1528,1529,1519,25898
20230825,094900,4059637721,1527,1536,1536,1527,7709
20230825,094800,4047856151,1538,1540,1543,1527,17885
20230825,094700,4020404397,1550,1527,1554,1527,34395
20230825,094600,3967378026,1530,1521,1533,1511,11872
20230825,094500,3949292741,1525,1514,1530,1512,11205
20230825,094400,3932239780,1514,1504,1520,1504,16563
20230825,094300,3907154357,1504,1499,1504,1498,2019
20230825,094200,3904126098,1499,1498,1499,1496,1238
20230825,094100,3902270742,1496,1499,1499,1494,999
20230825,094000,3900774863,1495,1500,1500,1493,5435
20230825,093900,3892649644,1500,1496,1500,1492,11398
20230825,093800,3875604254,1496,1483,1496,1482,16967
20230825,093700,3850378241,1483,1497,1497,1480,12501
20230825,093600,3831824080,1497,1503,1503,1485,26008
20230825,093500,3792972394,1504,1500,1508,1498,24223
20230825,093400,3756634803,1500,1518,1520,1500,17493
20230825,093300,3730224489,1518,1518,1522,1506,17869
20230825,093200,3703114168,1519,1489,1521,1489,25949
20230825,093100,3664146428,1489,1498,1498,1480,15661
20230825,093000,3640868357,1498,1492,1499,1485,56125
20230825,092900,3557249675,1492,1506,1510,1492,65532
20230825,092800,3458926548,1507,1535,1535,1505,40208
20230825,092700,3397578243,1535,1550,1550,1533,37196
20230825,092600,3340259417,1557,1550,1558,1549,2135
20230825,092500,3336937062,1549,1545,1549,1545,3944
20230825,092400,3330840036,1545,1549,1549,1544,21593
20230825,092300,3297468885,1549,1550,1553,1547,15215
20230825,092200,3273920882,1550,1561,1561,1547,8749
20230825,092100,3260345462,1562,1553,1564,1553,5625
20230825,092000,3251563558,1564,1557,1564,1549,8870
20230825,091900,3237761816,1551,1546,1558,1545,18937
20230825,091800,3208409031,1548,1551,1552,1543,18189
20230825,091700,3180284775,1551,1570,1571,1550,38197
20230825,091600,3120780027,1571,1570,1579,1564,10637
20230825,091500,3104075935,1563,1565,1586,1560,63580
20230825,091400,3003995505,1570,1577,1584,1562,70696
20230825,091300,2892653281,1577,1540,1580,1540,32156
20230825,091200,2842154334,1557,1548,1558,1539,45330
20230825,091100,2772165085,1548,1549,1571,1548,15837
20230825,091000,2747485763,1576,1575,1579,1540,63396
20230825,090900,2648985687,1571,1569,1580,1568,21071
20230825,090800,2615853620,1568,1562,1568,1538,67204
20230825,090700,2511586012,1562,1584,1590,1561,120230
20230825,090600,2321990149,1577,1575,1588,1574,72702
20230825,090500,2206887477,1580,1610,1616,1562,110225
20230825,090400,2032740809,1610,1672,1676,1610,221452
20230825,090300,1669096136,1674,1600,1680,1593,381832
20230825,090200,1051901415,1593,1593,1593,1593,0
20230825,090100,1051901415,1593,1538,1593,1538,156438
20230825,090000,806715108,1538,1449,1573,1449,536303
Reference in New Issue Copy Permalink