ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/219420/min/candle-20230905.csv

679 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
20230905,201600,1988845300,6400,6400,6400,6400,4947
20230905,201500,1988845300,6400,6400,6400,6400,0
20230905,201400,1988845300,6400,6400,6400,6400,0
20230905,201300,1988845300,6400,6400,6400,6400,0
20230905,201200,1988845300,6400,6400,6400,6400,0
20230905,201100,1988845300,6400,6400,6400,6400,0
20230905,201000,1988845300,6400,6400,6400,6400,0
20230905,200900,1988845300,6400,6400,6400,6400,0
20230905,200800,1988845300,6400,6400,6400,6400,0
20230905,200700,1988845300,6400,6400,6400,6400,0
20230905,200600,1988845300,6400,6400,6400,6400,0
20230905,200500,1988845300,6400,6400,6400,6400,0
20230905,200400,1988845300,6400,6400,6400,6400,0
20230905,200300,1988845300,6400,6400,6400,6400,0
20230905,200200,1988845300,6400,6400,6400,6400,0
20230905,200100,1988845300,6400,6400,6400,6400,0
20230905,200000,1988845300,6400,6400,6400,6400,0
20230905,195900,1988845300,6400,6400,6400,6400,0
20230905,195800,1988845300,6400,6400,6400,6400,0
20230905,195700,1988845300,6400,6400,6400,6400,0
20230905,195600,1988845300,6400,6400,6400,6400,0
20230905,195500,1988845300,6400,6400,6400,6400,0
20230905,195400,1988845300,6400,6400,6400,6400,0
20230905,195300,1988845300,6400,6400,6400,6400,0
20230905,195200,1988845300,6400,6400,6400,6400,0
20230905,195100,1988845300,6400,6400,6400,6400,0
20230905,195000,1988845300,6400,6400,6400,6400,0
20230905,194900,1988845300,6400,6400,6400,6400,0
20230905,194800,1988845300,6400,6400,6400,6400,0
20230905,194700,1988845300,6400,6400,6400,6400,0
20230905,194600,1988845300,6400,6400,6400,6400,4947
20230905,194500,1988845300,6400,6400,6400,6400,0
20230905,194400,1988845300,6400,6400,6400,6400,0
20230905,194300,1988845300,6400,6400,6400,6400,0
20230905,194200,1988845300,6400,6400,6400,6400,0
20230905,194100,1988845300,6400,6400,6400,6400,0
20230905,194000,1988845300,6400,6400,6400,6400,0
20230905,193900,1988845300,6400,6400,6400,6400,0
20230905,193800,1988845300,6400,6400,6400,6400,0
20230905,193700,1988845300,6400,6400,6400,6400,0
20230905,193600,1988845300,6400,6400,6400,6400,0
20230905,193500,1988845300,6400,6400,6400,6400,0
20230905,193400,1988845300,6400,6400,6400,6400,0
20230905,193300,1988845300,6400,6400,6400,6400,0
20230905,193200,1988845300,6400,6400,6400,6400,0
20230905,193100,1988845300,6400,6400,6400,6400,0
20230905,193000,1988845300,6400,6400,6400,6400,0
20230905,192900,1988845300,6400,6400,6400,6400,0
20230905,192800,1988845300,6400,6400,6400,6400,0
20230905,192700,1988845300,6400,6400,6400,6400,0
20230905,192600,1988845300,6400,6400,6400,6400,0
20230905,192500,1988845300,6400,6400,6400,6400,0
20230905,192400,1988845300,6400,6400,6400,6400,0
20230905,192300,1988845300,6400,6400,6400,6400,0
20230905,192200,1988845300,6400,6400,6400,6400,0
20230905,192100,1988845300,6400,6400,6400,6400,0
20230905,192000,1988845300,6400,6400,6400,6400,0
20230905,191900,1988845300,6400,6400,6400,6400,0
20230905,191800,1988845300,6400,6400,6400,6400,0
20230905,191700,1988845300,6400,6400,6400,6400,0
20230905,191600,1988845300,6400,6400,6400,6400,4947
20230905,191500,1988845300,6400,6400,6400,6400,0
20230905,191400,1988845300,6400,6400,6400,6400,0
20230905,191300,1988845300,6400,6400,6400,6400,0
20230905,191200,1988845300,6400,6400,6400,6400,0
20230905,191100,1988845300,6400,6400,6400,6400,0
20230905,191000,1988845300,6400,6400,6400,6400,0
20230905,190900,1988845300,6400,6400,6400,6400,0
20230905,190800,1988845300,6400,6400,6400,6400,0
20230905,190700,1988845300,6400,6400,6400,6400,0
20230905,190600,1988845300,6400,6400,6400,6400,0
20230905,190500,1988845300,6400,6400,6400,6400,0
20230905,190400,1988845300,6400,6400,6400,6400,0
20230905,190300,1988845300,6400,6400,6400,6400,0
20230905,190200,1988845300,6400,6400,6400,6400,0
20230905,190100,1988845300,6400,6400,6400,6400,0
20230905,190000,1988845300,6400,6400,6400,6400,0
20230905,185900,1988845300,6400,6400,6400,6400,0
20230905,185800,1988845300,6400,6400,6400,6400,0
20230905,185700,1988845300,6400,6400,6400,6400,0
20230905,185600,1988845300,6400,6400,6400,6400,0
20230905,185500,1988845300,6400,6400,6400,6400,0
20230905,185400,1988845300,6400,6400,6400,6400,0
20230905,185300,1988845300,6400,6400,6400,6400,0
20230905,185200,1988845300,6400,6400,6400,6400,0
20230905,185100,1988845300,6400,6400,6400,6400,0
20230905,185000,1988845300,6400,6400,6400,6400,0
20230905,184900,1988845300,6400,6400,6400,6400,0
20230905,184800,1988845300,6400,6400,6400,6400,0
20230905,184700,1988845300,6400,6400,6400,6400,0
20230905,184600,1988845300,6400,6400,6400,6400,4947
20230905,184500,1988845300,6400,6400,6400,6400,0
20230905,184400,1988845300,6400,6400,6400,6400,0
20230905,184300,1988845300,6400,6400,6400,6400,0
20230905,184200,1988845300,6400,6400,6400,6400,0
20230905,184100,1988845300,6400,6400,6400,6400,0
20230905,184000,1988845300,6400,6400,6400,6400,0
20230905,183900,1988845300,6400,6400,6400,6400,0
20230905,183800,1988845300,6400,6400,6400,6400,0
20230905,183700,1988845300,6400,6400,6400,6400,0
20230905,183600,1988845300,6400,6400,6400,6400,0
20230905,183500,1988845300,6400,6400,6400,6400,0
20230905,183400,1988845300,6400,6400,6400,6400,0
20230905,183300,1988845300,6400,6400,6400,6400,0
20230905,183200,1988845300,6400,6400,6400,6400,0
20230905,183100,1988845300,6400,6400,6400,6400,0
20230905,183000,1988845300,6400,6400,6400,6400,0
20230905,182900,1988845300,6400,6400,6400,6400,0
20230905,182800,1988845300,6400,6400,6400,6400,0
20230905,182700,1988845300,6400,6400,6400,6400,0
20230905,182600,1988845300,6400,6400,6400,6400,0
20230905,182500,1988845300,6400,6400,6400,6400,0
20230905,182400,1988845300,6400,6400,6400,6400,0
20230905,182300,1988845300,6400,6400,6400,6400,0
20230905,182200,1988845300,6400,6400,6400,6400,0
20230905,182100,1988845300,6400,6400,6400,6400,0
20230905,182000,1988845300,6400,6400,6400,6400,0
20230905,181900,1988845300,6400,6400,6400,6400,0
20230905,181800,1988845300,6400,6400,6400,6400,0
20230905,181700,1988845300,6400,6400,6400,6400,0
20230905,181600,1988845300,6400,6400,6400,6400,4947
20230905,181500,1988845300,6400,6400,6400,6400,0
20230905,181400,1988845300,6400,6400,6400,6400,0
20230905,181300,1988845300,6400,6400,6400,6400,0
20230905,181200,1988845300,6400,6400,6400,6400,0
20230905,181100,1988845300,6400,6400,6400,6400,0
20230905,181000,1988845300,6400,6400,6400,6400,0
20230905,180900,1988845300,6400,6400,6400,6400,0
20230905,180800,1988845300,6400,6400,6400,6400,0
20230905,180700,1988845300,6400,6400,6400,6400,0
20230905,180600,1988845300,6400,6400,6400,6400,0
20230905,180500,1988845300,6400,6400,6400,6400,0
20230905,180400,1988845300,6400,6400,6400,6400,0
20230905,180300,1988845300,6400,6400,6400,6400,0
20230905,180200,1988845300,6400,6400,6400,6400,0
20230905,180100,1988845300,6400,6400,6400,6400,0
20230905,180000,1988845300,6400,6400,6400,6400,0
20230905,175900,1988845300,6400,6400,6400,6400,0
20230905,175800,1988845300,6400,6400,6400,6400,0
20230905,175700,1988845300,6400,6400,6400,6400,0
20230905,175600,1988845300,6400,6400,6400,6400,0
20230905,175500,1988845300,6400,6400,6400,6400,0
20230905,175400,1988845300,6400,6400,6400,6400,0
20230905,175300,1988845300,6400,6400,6400,6400,0
20230905,175200,1988845300,6400,6400,6400,6400,0
20230905,175100,1988845300,6400,6400,6400,6400,0
20230905,175000,1988845300,6400,6400,6400,6400,0
20230905,174900,1988845300,6400,6400,6400,6400,0
20230905,174800,1988845300,6400,6400,6400,6400,0
20230905,174700,1988845300,6400,6400,6400,6400,0
20230905,174600,1988845300,6400,6400,6400,6400,4947
20230905,174500,1988845300,6400,6400,6400,6400,0
20230905,174400,1988845300,6400,6400,6400,6400,0
20230905,174300,1988845300,6400,6400,6400,6400,0
20230905,174200,1988845300,6400,6400,6400,6400,0
20230905,174100,1988845300,6400,6400,6400,6400,0
20230905,174000,1988845300,6400,6400,6400,6400,0
20230905,173900,1988845300,6400,6400,6400,6400,0
20230905,173800,1988845300,6400,6400,6400,6400,0
20230905,173700,1988845300,6400,6400,6400,6400,0
20230905,173600,1988845300,6400,6400,6400,6400,0
20230905,173500,1988845300,6400,6400,6400,6400,0
20230905,173400,1988845300,6400,6400,6400,6400,0
20230905,173300,1988845300,6400,6400,6400,6400,0
20230905,173200,1988845300,6400,6400,6400,6400,0
20230905,173100,1988845300,6400,6400,6400,6400,0
20230905,173000,1988845300,6400,6400,6400,6400,0
20230905,172900,1988845300,6400,6400,6400,6400,0
20230905,172800,1988845300,6400,6400,6400,6400,0
20230905,172700,1988845300,6400,6400,6400,6400,0
20230905,172600,1988845300,6400,6400,6400,6400,0
20230905,172500,1988845300,6400,6400,6400,6400,0
20230905,172400,1988845300,6400,6400,6400,6400,0
20230905,172300,1988845300,6400,6400,6400,6400,0
20230905,172200,1988845300,6400,6400,6400,6400,0
20230905,172100,1988845300,6400,6400,6400,6400,0
20230905,172000,1988845300,6400,6400,6400,6400,0
20230905,171900,1988845300,6400,6400,6400,6400,0
20230905,171800,1988845300,6400,6400,6400,6400,0
20230905,171700,1988845300,6400,6400,6400,6400,0
20230905,171600,1988845300,6400,6400,6400,6400,4947
20230905,171500,1988845300,6400,6400,6400,6400,0
20230905,171400,1988845300,6400,6400,6400,6400,0
20230905,171300,1988845300,6400,6400,6400,6400,0
20230905,171200,1988845300,6400,6400,6400,6400,0
20230905,171100,1988845300,6400,6400,6400,6400,0
20230905,171000,1988845300,6400,6400,6400,6400,0
20230905,170900,1988845300,6400,6400,6400,6400,0
20230905,170800,1988845300,6400,6400,6400,6400,0
20230905,170700,1988845300,6400,6400,6400,6400,0
20230905,170600,1988845300,6400,6400,6400,6400,0
20230905,170500,1988845300,6400,6400,6400,6400,0
20230905,170400,1988845300,6400,6400,6400,6400,0
20230905,170300,1988845300,6400,6400,6400,6400,0
20230905,170200,1988845300,6400,6400,6400,6400,0
20230905,170100,1988845300,6400,6400,6400,6400,0
20230905,170000,1988845300,6400,6400,6400,6400,0
20230905,165900,1988845300,6400,6400,6400,6400,0
20230905,165800,1988845300,6400,6400,6400,6400,0
20230905,165700,1988845300,6400,6400,6400,6400,0
20230905,165600,1988845300,6400,6400,6400,6400,0
20230905,165500,1988845300,6400,6400,6400,6400,0
20230905,165400,1988845300,6400,6400,6400,6400,0
20230905,165300,1988845300,6400,6400,6400,6400,0
20230905,165200,1988845300,6400,6400,6400,6400,0
20230905,165100,1988845300,6400,6400,6400,6400,0
20230905,165000,1988845300,6400,6400,6400,6400,0
20230905,164900,1988845300,6400,6400,6400,6400,0
20230905,164800,1988845300,6400,6400,6400,6400,0
20230905,164700,1988845300,6400,6400,6400,6400,0
20230905,164600,1988845300,6400,6400,6400,6400,4947
20230905,164500,1988845300,6400,6400,6400,6400,0
20230905,164400,1988845300,6400,6400,6400,6400,0
20230905,164300,1988845300,6400,6400,6400,6400,0
20230905,164200,1988845300,6400,6400,6400,6400,0
20230905,164100,1988845300,6400,6400,6400,6400,0
20230905,164000,1988845300,6400,6400,6400,6400,0
20230905,163900,1988845300,6400,6400,6400,6400,0
20230905,163800,1988845300,6400,6400,6400,6400,0
20230905,163700,1988845300,6400,6400,6400,6400,0
20230905,163600,1988845300,6400,6400,6400,6400,0
20230905,163500,1988845300,6400,6400,6400,6400,0
20230905,163400,1988845300,6400,6400,6400,6400,0
20230905,163300,1988845300,6400,6400,6400,6400,0
20230905,163200,1988845300,6400,6400,6400,6400,0
20230905,163100,1988845300,6400,6400,6400,6400,0
20230905,163000,1988845300,6400,6400,6400,6400,0
20230905,162900,1988845300,6400,6400,6400,6400,0
20230905,162800,1988845300,6400,6400,6400,6400,0
20230905,162700,1988845300,6400,6400,6400,6400,0
20230905,162600,1988845300,6400,6400,6400,6400,0
20230905,162500,1988845300,6400,6400,6400,6400,0
20230905,162400,1988845300,6400,6400,6400,6400,0
20230905,162300,1988845300,6400,6400,6400,6400,0
20230905,162200,1988845300,6400,6400,6400,6400,0
20230905,162100,1988845300,6400,6400,6400,6400,0
20230905,162000,1988845300,6400,6400,6400,6400,0
20230905,161900,1988845300,6400,6400,6400,6400,0
20230905,161800,1988845300,6400,6400,6400,6400,0
20230905,161700,1988845300,6400,6400,6400,6400,0
20230905,161600,1988845300,6400,6400,6400,6400,4947
20230905,161500,1988845300,6400,6400,6400,6400,0
20230905,161400,1988845300,6400,6400,6400,6400,0
20230905,161300,1988845300,6400,6400,6400,6400,0
20230905,161200,1988845300,6400,6400,6400,6400,0
20230905,161100,1988845300,6400,6400,6400,6400,0
20230905,161000,1988845300,6400,6400,6400,6400,0
20230905,160900,1988845300,6400,6400,6400,6400,0
20230905,160800,1988845300,6400,6400,6400,6400,0
20230905,160700,1988845300,6400,6400,6400,6400,0
20230905,160600,1988845300,6400,6400,6400,6400,0
20230905,160500,1988845300,6400,6400,6400,6400,0
20230905,160400,1988845300,6400,6400,6400,6400,0
20230905,160300,1988845300,6400,6400,6400,6400,0
20230905,160200,1988845300,6400,6400,6400,6400,0
20230905,160100,1988845300,6400,6400,6400,6400,0
20230905,160000,1988845300,6400,6400,6400,6400,0
20230905,155900,1988845300,6400,6400,6400,6400,0
20230905,155800,1988845300,6400,6400,6400,6400,0
20230905,155700,1988845300,6400,6400,6400,6400,0
20230905,155600,1988845300,6400,6400,6400,6400,0
20230905,155500,1988845300,6400,6400,6400,6400,0
20230905,155400,1988845300,6400,6400,6400,6400,0
20230905,155300,1988845300,6400,6400,6400,6400,0
20230905,155200,1988845300,6400,6400,6400,6400,0
20230905,155100,1988845300,6400,6400,6400,6400,0
20230905,155000,1988845300,6400,6400,6400,6400,0
20230905,154900,1988845300,6400,6400,6400,6400,0
20230905,154800,1988845300,6400,6400,6400,6400,0
20230905,154700,1988845300,6400,6400,6400,6400,0
20230905,154600,1988845300,6400,6400,6400,6400,4947
20230905,154500,1988845300,6400,6400,6400,6400,0
20230905,154400,1988845300,6400,6400,6400,6400,0
20230905,154300,1988845300,6400,6400,6400,6400,0
20230905,154200,1988845300,6400,6400,6400,6400,0
20230905,154100,1988845300,6400,6400,6400,6400,0
20230905,154000,1988845300,6400,6400,6400,6400,0
20230905,153900,1988845300,6400,6400,6400,6400,0
20230905,153800,1988845300,6400,6400,6400,6400,0
20230905,153700,1988845300,6400,6400,6400,6400,0
20230905,153600,1988845300,6400,6400,6400,6400,0
20230905,153500,1988845300,6400,6400,6400,6400,0
20230905,153400,1988845300,6400,6400,6400,6400,0
20230905,153300,1988845300,6400,6400,6400,6400,0
20230905,153200,1988845300,6400,6400,6400,6400,0
20230905,153100,1988845300,6400,6400,6400,6400,0
20230905,153000,1988845300,6400,6400,6400,6400,4947
20230905,152900,1957184500,6380,6380,6380,6380,0
20230905,152800,1957184500,6380,6380,6380,6380,0
20230905,152700,1957184500,6380,6380,6380,6380,0
20230905,152600,1957184500,6380,6380,6380,6380,0
20230905,152500,1957184500,6380,6380,6380,6380,0
20230905,152400,1957184500,6380,6380,6380,6380,0
20230905,152300,1957184500,6380,6380,6380,6380,0
20230905,152200,1957184500,6380,6380,6380,6380,0
20230905,152100,1957184500,6380,6380,6380,6380,0
20230905,152000,1957184500,6380,6380,6380,6380,0
20230905,151900,1957184500,6380,6360,6380,6330,4065
20230905,151800,1931328420,6350,6350,6350,6320,564
20230905,151700,1927751110,6320,6340,6340,6320,5
20230905,151600,1927719450,6340,6350,6350,6320,2062
20230905,151500,1914687210,6350,6330,6350,6320,2934
20230905,151400,1896123450,6320,6320,6330,6320,241
20230905,151300,1894600310,6320,6330,6330,6320,382
20230905,151200,1892184690,6320,6330,6330,6310,479
20230905,151100,1889154060,6330,6310,6330,6310,1998
20230905,151000,1876508120,6310,6310,6320,6310,472
20230905,150900,1873526730,6300,6300,6300,6300,1
20230905,150800,1873520430,6310,6310,6310,6310,2
20230905,150700,1873507810,6320,6320,6320,6320,0
20230905,150600,1873507810,6320,6320,6320,6320,0
20230905,150500,1873507810,6320,6310,6320,6310,106
20230905,150400,1872837990,6290,6290,6290,6290,200
20230905,150300,1871579990,6290,6290,6290,6290,188
20230905,150200,1870397470,6290,6290,6290,6290,3
20230905,150100,1870378600,6290,6310,6310,6290,847
20230905,150000,1865042960,6310,6330,6330,6310,1919
20230905,145900,1852897750,6340,6330,6340,6330,575
20230905,145800,1849257910,6340,6340,6340,6340,1423
20230905,145700,1840236090,6350,6330,6350,6330,3640
20230905,145600,1817148770,6330,6320,6330,6320,118
20230905,145500,1816402010,6320,6320,6320,6320,673
20230905,145400,1812148650,6310,6310,6310,6310,1
20230905,145300,1812142340,6310,6320,6320,6310,22
20230905,145200,1812003310,6320,6320,6320,6320,0
20230905,145100,1812003310,6320,6320,6320,6320,500
20230905,145000,1808843310,6300,6300,6300,6300,51
20230905,144900,1808522010,6320,6320,6320,6320,15
20230905,144800,1808427210,6320,6320,6320,6320,161
20230905,144700,1807409690,6320,6320,6320,6320,1
20230905,144600,1807403370,6320,6300,6320,6300,261
20230905,144500,1805758210,6300,6300,6300,6300,0
20230905,144400,1805758210,6300,6300,6300,6300,126
20230905,144300,1804964410,6300,6300,6300,6300,0
20230905,144200,1804964410,6300,6300,6300,6300,401
20230905,144100,1802438110,6300,6320,6320,6300,229
20230905,144000,1800992230,6320,6320,6320,6320,60
20230905,143900,1800613030,6320,6310,6320,6310,1085
20230905,143800,1793760280,6310,6310,6310,6300,352
20230905,143700,1791539680,6310,6310,6310,6310,150
20230905,143600,1790593180,6310,6310,6310,6310,163
20230905,143500,1789564650,6300,6300,6300,6300,370
20230905,143400,1787233650,6300,6300,6300,6300,196
20230905,143300,1785998850,6320,6320,6320,6320,336
20230905,143200,1783875330,6320,6320,6320,6320,4
20230905,143100,1783850050,6310,6310,6320,6310,1191
20230905,143000,1776330930,6310,6310,6310,6310,1000
20230905,142900,1770020930,6310,6310,6310,6310,0
20230905,142800,1770020930,6310,6310,6310,6310,0
20230905,142700,1770020930,6310,6310,6310,6310,210
20230905,142600,1768695830,6310,6310,6310,6310,0
20230905,142500,1768695830,6310,6300,6310,6300,77
20230905,142400,1768209980,6290,6300,6310,6280,1774
20230905,142300,1757050600,6300,6310,6310,6300,31
20230905,142200,1756855000,6300,6300,6300,6300,0
20230905,142100,1756855000,6300,6300,6300,6300,4
20230905,142000,1756829800,6310,6310,6310,6310,20
20230905,141900,1756703600,6310,6320,6320,6310,103
20230905,141800,1756052800,6320,6320,6320,6320,12
20230905,141700,1755976960,6310,6310,6310,6310,201
20230905,141600,1754708650,6310,6310,6310,6310,258
20230905,141500,1753080670,6290,6290,6290,6290,0
20230905,141400,1753080670,6290,6290,6290,6290,2
20230905,141300,1753068090,6310,6300,6310,6300,400
20230905,141200,1750547090,6310,6300,6310,6290,380
20230905,141100,1748152900,6300,6320,6330,6270,1724
20230905,141000,1737306690,6310,6310,6310,6310,16
20230905,140900,1737205730,6280,6280,6280,6280,50
20230905,140800,1736891730,6280,6310,6310,6280,22
20230905,140700,1736752940,6270,6260,6270,6260,869
20230905,140600,1731308000,6280,6290,6300,6260,6265
20230905,140500,1691967380,6290,6300,6300,6280,1296
20230905,140400,1683807480,6290,6310,6310,6290,1924
20230905,140300,1671686500,6310,6350,6350,6310,205
20230905,140200,1670392370,6310,6310,6350,6310,1402
20230905,140100,1661517970,6320,6310,6320,6310,510
20230905,140000,1658295290,6330,6330,6330,6330,1
20230905,135900,1658288960,6340,6340,6340,6340,0
20230905,135800,1658288960,6340,6340,6340,6340,0
20230905,135700,1658288960,6340,6340,6340,6340,300
20230905,135600,1656386960,6340,6340,6340,6340,80
20230905,135500,1655879760,6340,6340,6340,6340,35
20230905,135400,1655657860,6340,6350,6350,6340,11
20230905,135300,1655588020,6350,6350,6350,6350,2
20230905,135200,1655575320,6300,6300,6300,6300,805
20230905,135100,1650503820,6310,6310,6310,6310,70
20230905,135000,1650062120,6310,6310,6310,6310,108
20230905,134900,1649380640,6310,6310,6310,6310,0
20230905,134800,1649380640,6310,6360,6360,6310,21
20230905,134700,1649248030,6360,6350,6360,6350,600
20230905,134600,1645432820,6360,6300,6360,6290,1519
20230905,134500,1635802890,6280,6310,6310,6280,650
20230905,134400,1631713910,6310,6310,6310,6310,2
20230905,134300,1631701290,6300,6300,6300,6300,0
20230905,134200,1631701290,6300,6330,6330,6300,2615
20230905,134100,1615219370,6330,6330,6330,6300,2720
20230905,134000,1598063500,6310,6350,6350,6310,400
20230905,133900,1595530040,6350,6350,6350,6350,0
20230905,133800,1595530040,6350,6350,6350,6350,10
20230905,133700,1595466540,6350,6350,6350,6350,6
20230905,133600,1595428440,6360,6380,6380,6360,19
20230905,133500,1595307420,6390,6350,6390,6340,1828
20230905,133400,1583661810,6350,6340,6350,6340,975
20230905,133300,1577476610,6330,6330,6330,6330,482
20230905,133200,1574425550,6320,6320,6320,6320,145
20230905,133100,1573509150,6330,6330,6330,6330,42
20230905,133000,1573243290,6330,6320,6330,6310,34
20230905,132900,1573028590,6320,6270,6320,6260,632
20230905,132800,1569038810,6240,6290,6290,6210,15255
20230905,132700,1473718060,6300,6330,6330,6290,449
20230905,132600,1470890080,6330,6330,6330,6330,1
20230905,132500,1470883750,6290,6300,6300,6290,329
20230905,132400,1468811520,6290,6300,6300,6290,511
20230905,132300,1465592350,6330,6330,6330,6330,0
20230905,132200,1465592350,6330,6330,6330,6330,500
20230905,132100,1462427350,6330,6330,6330,6330,1
20230905,132000,1462421020,6330,6290,6330,6290,270
20230905,131900,1460722680,6290,6290,6290,6290,0
20230905,131800,1460722680,6290,6290,6290,6290,0
20230905,131700,1460722680,6290,6310,6310,6290,271
20230905,131600,1459012690,6280,6280,6280,6280,0
20230905,131500,1459012690,6280,6310,6310,6280,983
20230905,131400,1452832730,6310,6310,6310,6310,4
20230905,131300,1452807490,6310,6300,6310,6290,1739
20230905,131200,1441854380,6310,6320,6330,6310,584
20230905,131100,1438165710,6320,6340,6340,6320,423
20230905,131000,1435488910,6340,6360,6360,6330,6
20230905,130900,1435450800,6340,6340,6340,6340,0
20230905,130800,1435450800,6340,6350,6350,6340,201
20230905,130700,1434174460,6360,6360,6360,6360,120
20230905,130600,1433411260,6370,6370,6370,6370,0
20230905,130500,1433411260,6370,6350,6370,6320,32
20230905,130400,1433208340,6350,6360,6360,6320,485
20230905,130300,1430136660,6340,6330,6340,6330,69
20230905,130200,1429699700,6340,6330,6340,6330,43
20230905,130100,1429427500,6340,6340,6340,6340,0
20230905,130000,1429427500,6340,6340,6340,6340,30
20230905,125900,1429237300,6320,6330,6330,6320,86
20230905,125800,1428693490,6340,6340,6340,6340,602
20230905,125700,1424876810,6350,6350,6350,6350,525
20230905,125600,1421543060,6360,6360,6360,6360,1
20230905,125500,1421536700,6380,6380,6380,6380,0
20230905,125400,1421536700,6380,6350,6380,6350,44
20230905,125300,1421256400,6350,6350,6350,6350,1801
20230905,125200,1409820050,6350,6370,6370,6350,20
20230905,125100,1409693030,6370,6370,6370,6370,0
20230905,125000,1409693030,6370,6390,6390,6370,105
20230905,124900,1409022980,6370,6370,6370,6370,2
20230905,124800,1409010240,6360,6370,6370,6360,1044
20230905,124700,1402369400,6380,6380,6380,6380,1
20230905,124600,1402363020,6360,6360,6360,6360,0
20230905,124500,1402363020,6360,6360,6360,6360,0
20230905,124400,1402363020,6360,6360,6360,6360,307
20230905,124300,1400410500,6360,6380,6380,6360,2241
20230905,124200,1386121220,6390,6390,6390,6390,764
20230905,124100,1381239260,6400,6400,6400,6390,202
20230905,124000,1379947750,6400,6420,6420,6400,2495
20230905,123900,1363979550,6410,6400,6410,6400,111
20230905,123800,1363268090,6400,6390,6400,6390,414
20230905,123700,1360618580,6380,6380,6380,6380,458
20230905,123600,1357696540,6380,6390,6400,6380,142
20230905,123500,1356790050,6390,6370,6390,6370,702
20230905,123400,1352304310,6390,6360,6390,6360,3677
20230905,123300,1328856040,6360,6340,6360,6340,53
20230905,123200,1328519000,6330,6330,6330,6330,100
20230905,123100,1327886000,6320,6350,6350,6320,22
20230905,123000,1327746870,6350,6350,6350,6350,50
20230905,122900,1327429370,6360,6360,6360,6360,7
20230905,122800,1327384850,6340,6330,6340,6330,13
20230905,122700,1327302530,6330,6330,6330,6330,17
20230905,122600,1327194920,6350,6330,6360,6330,337
20230905,122500,1325058190,6340,6340,6340,6340,89
20230905,122400,1324493930,6340,6330,6340,6330,91
20230905,122300,1323917030,6340,6340,6340,6340,181
20230905,122200,1322769490,6340,6340,6340,6340,5
20230905,122100,1322737790,6340,6320,6340,6300,318
20230905,122000,1320723600,6320,6320,6320,6320,1
20230905,121900,1320717280,6300,6300,6300,6300,200
20230905,121800,1319457280,6300,6310,6310,6300,503
20230905,121700,1316286650,6320,6310,6320,6310,601
20230905,121600,1312488480,6300,6310,6320,6300,95
20230905,121500,1311889380,6320,6300,6320,6300,1546
20230905,121400,1302133460,6310,6310,6310,6300,635
20230905,121300,1298130840,6280,6300,6300,6280,338
20230905,121200,1296004860,6300,6300,6300,6280,303
20230905,121100,1294099570,6300,6300,6300,6300,0
20230905,121000,1294099570,6300,6300,6300,6300,100
20230905,120900,1293469570,6300,6300,6300,6300,100
20230905,120800,1292839570,6270,6270,6270,6270,71
20230905,120700,1292394400,6260,6260,6260,6260,10
20230905,120600,1292331800,6260,6260,6260,6260,128
20230905,120500,1291530520,6260,6260,6260,6260,0
20230905,120400,1291530520,6260,6260,6260,6260,1
20230905,120300,1291524260,6260,6280,6280,6260,700
20230905,120200,1287132570,6300,6300,6300,6300,267
20230905,120100,1285450470,6300,6300,6300,6300,30
20230905,120000,1285261470,6300,6300,6300,6300,23
20230905,115900,1285116570,6300,6300,6310,6300,425
20230905,115800,1282435490,6300,6300,6310,6300,232
20230905,115700,1280971970,6310,6280,6310,6280,107
20230905,115600,1280297010,6280,6290,6290,6280,493
20230905,115500,1277196050,6290,6290,6290,6290,0
20230905,115400,1277196050,6290,6290,6290,6290,0
20230905,115300,1277196050,6290,6290,6290,6290,508
20230905,115200,1274000730,6300,6300,6300,6300,15
20230905,115100,1273906230,6310,6310,6310,6310,5
20230905,115000,1273874680,6310,6310,6310,6310,5
20230905,114900,1273843130,6310,6310,6310,6310,3
20230905,114800,1273824200,6310,6310,6310,6290,7
20230905,114700,1273780070,6310,6310,6310,6310,0
20230905,114600,1273780070,6310,6300,6310,6300,30
20230905,114500,1273590800,6280,6300,6300,6280,284
20230905,114400,1271805630,6300,6300,6300,6300,0
20230905,114300,1271805630,6300,6300,6300,6300,20
20230905,114200,1271679630,6300,6310,6310,6300,108
20230905,114100,1270998650,6310,6310,6310,6310,394
20230905,114000,1268512510,6310,6310,6310,6310,86
20230905,113900,1267969850,6310,6320,6320,6310,400
20230905,113800,1265442850,6330,6330,6330,6330,0
20230905,113700,1265442850,6330,6320,6330,6320,1146
20230905,113600,1258192270,6280,6280,6280,6280,0
20230905,113500,1258192270,6280,6280,6280,6280,0
20230905,113400,1258192270,6280,6280,6280,6280,1
20230905,113300,1258185990,6280,6290,6290,6280,222
20230905,113200,1256791190,6320,6320,6320,6320,374
20230905,113100,1254427510,6320,6270,6320,6270,2
20230905,113000,1254414920,6270,6270,6270,6270,213
20230905,112900,1253079410,6270,6280,6280,6270,370
20230905,112800,1250758870,6270,6270,6270,6270,12
20230905,112700,1250683630,6270,6270,6270,6270,0
20230905,112600,1250683630,6270,6270,6270,6270,842
20230905,112500,1245404290,6270,6280,6280,6270,450
20230905,112400,1242581290,6280,6280,6280,6280,530
20230905,112300,1239252890,6320,6320,6320,6320,301
20230905,112200,1237350570,6320,6320,6320,6320,2
20230905,112100,1237337930,6320,6290,6320,6270,1402
20230905,112000,1228529720,6290,6290,6290,6290,52
20230905,111900,1228202640,6290,6290,6290,6290,0
20230905,111800,1228202640,6290,6310,6310,6290,2000
20230905,111700,1215609360,6320,6320,6320,6320,300
20230905,111600,1213713360,6320,6320,6320,6320,202
20230905,111500,1212436720,6330,6330,6330,6330,13
20230905,111400,1212354430,6330,6330,6330,6330,6
20230905,111300,1212316450,6310,6320,6330,6310,621
20230905,111200,1208392420,6320,6320,6320,6320,0
20230905,111100,1208392420,6320,6320,6320,6320,0
20230905,111000,1208392420,6320,6330,6330,6320,918
20230905,110900,1202582250,6330,6330,6330,6330,46
20230905,110800,1202291070,6330,6330,6330,6320,360
20230905,110700,1200012400,6330,6330,6330,6330,28
20230905,110600,1199835160,6330,6340,6340,6330,316
20230905,110500,1197833780,6340,6340,6340,6340,111
20230905,110400,1197130040,6330,6330,6330,6330,104
20230905,110300,1196471720,6330,6330,6330,6330,21
20230905,110200,1196338790,6330,6330,6330,6330,3
20230905,110100,1196319800,6340,6340,6340,6330,265
20230905,110000,1194640980,6340,6340,6350,6340,400
20230905,105900,1192104200,6340,6320,6340,6320,528
20230905,105800,1188765210,6320,6300,6320,6300,85
20230905,105700,1188228050,6300,6310,6310,6300,4
20230905,105600,1188202840,6310,6300,6310,6300,1361
20230905,105500,1179617450,6300,6300,6300,6300,140
20230905,105400,1178735450,6300,6300,6300,6300,0
20230905,105300,1178735450,6300,6300,6300,6300,150
20230905,105200,1177790450,6270,6270,6270,6270,70
20230905,105100,1177351550,6300,6300,6300,6300,0
20230905,105000,1177351550,6300,6300,6300,6300,0
20230905,104900,1177351550,6300,6300,6300,6300,2
20230905,104800,1177338950,6300,6300,6300,6300,21
20230905,104700,1177206650,6300,6300,6300,6260,1276
20230905,104600,1169193190,6300,6300,6300,6300,90
20230905,104500,1168626190,6300,6300,6300,6300,171
20230905,104400,1167548890,6300,6300,6300,6300,471
20230905,104300,1164581590,6260,6260,6260,6260,113
20230905,104200,1163874210,6260,6260,6260,6260,2
20230905,104100,1163861690,6260,6260,6260,6260,30
20230905,104000,1163673890,6260,6280,6280,6260,724
20230905,103900,1159138720,6270,6270,6270,6270,0
20230905,103800,1159138720,6270,6270,6270,6270,540
20230905,103700,1155752920,6270,6280,6280,6270,901
20230905,103600,1150094750,6280,6280,6280,6280,61
20230905,103500,1149711670,6280,6290,6290,6280,51
20230905,103400,1149391360,6310,6310,6310,6310,2
20230905,103300,1149378740,6310,6310,6310,6310,0
20230905,103200,1149378740,6310,6280,6310,6280,379
20230905,103100,1146992340,6280,6280,6280,6280,1
20230905,103000,1146986060,6280,6280,6280,6280,0
20230905,102900,1146986060,6280,6280,6280,6280,10
20230905,102800,1146923260,6310,6280,6310,6280,273
20230905,102700,1145204050,6270,6290,6290,6270,105
20230905,102600,1144545660,6300,6300,6300,6300,0
20230905,102500,1144545660,6300,6300,6300,6300,36
20230905,102400,1144318860,6300,6300,6300,6300,546
20230905,102300,1140879060,6300,6300,6300,6300,349
20230905,102200,1138680360,6300,6300,6300,6300,67
20230905,102100,1138258260,6270,6260,6280,6260,21
20230905,102000,1138126550,6250,6250,6280,6250,2533
20230905,101900,1122283270,6250,6280,6280,6250,296
20230905,101800,1120424480,6250,6270,6270,6250,1271
20230905,101700,1112470430,6270,6290,6290,6270,109
20230905,101600,1111785200,6290,6290,6290,6290,96
20230905,101500,1111181360,6250,6280,6290,6250,33
20230905,101400,1110974710,6230,6270,6270,6230,4624
20230905,101300,1082071740,6270,6290,6290,6270,571
20230905,101200,1078485570,6280,6280,6280,6280,0
20230905,101100,1078485570,6280,6280,6280,6280,1
20230905,101000,1078479290,6280,6330,6330,6280,427
20230905,100900,1075795600,6300,6300,6300,6300,431
20230905,100800,1073080300,6290,6290,6290,6290,101
20230905,100700,1072445010,6290,6290,6290,6290,26
20230905,100600,1072281470,6340,6300,6340,6300,1849
20230905,100500,1060574890,6300,6290,6300,6290,307
20230905,100400,1058641030,6290,6300,6300,6290,317
20230905,100300,1056644790,6280,6280,6280,6280,304
20230905,100200,1054735670,6290,6300,6300,6290,322
20230905,100100,1052710260,6300,6290,6300,6290,1196
20230905,100000,1045181780,6290,6290,6290,6290,110
20230905,095900,1044489880,6290,6300,6300,6290,101
20230905,095800,1043853590,6290,6300,6300,6290,916
20230905,095700,1038090960,6300,6300,6300,6300,362
20230905,095600,1035810360,6300,6310,6310,6300,457
20230905,095500,1032927870,6330,6330,6330,6330,2
20230905,095400,1032915210,6330,6330,6330,6330,200
20230905,095300,1031649210,6330,6310,6330,6310,919
20230905,095200,1025849920,6330,6330,6330,6320,1027
20230905,095100,1019357260,6320,6320,6320,6310,119
20230905,095000,1018606250,6330,6310,6330,6300,584
20230905,094900,1014922720,6320,6320,6320,6310,527
20230905,094800,1011596090,6320,6300,6320,6300,837
20230905,094700,1006322220,6300,6300,6300,6300,4
20230905,094600,1006297020,6300,6280,6320,6280,349
20230905,094500,1004097730,6300,6280,6300,6210,7691
20230905,094400,956071650,6290,6280,6300,6280,256
20230905,094300,954461530,6310,6270,6310,6260,2039
20230905,094200,941683730,6260,6290,6300,6250,2168
20230905,094100,928079920,6240,6290,6310,6240,8535
20230905,094000,874613370,6300,6310,6310,6300,3207
20230905,093900,854407620,6310,6310,6310,6300,935
20230905,093800,848515370,6300,6330,6330,6300,1991
20230905,093700,835943110,6340,6350,6360,6340,1103
20230905,093600,828947620,6360,6390,6390,6360,175
20230905,093500,827834210,6400,6400,6400,6360,513
20230905,093400,824551590,6400,6350,6400,6350,687
20230905,093300,820166340,6340,6350,6350,6340,879
20230905,093200,814593470,6340,6330,6340,6330,1046
20230905,093100,807968160,6330,6340,6340,6330,69
20230905,093000,807530740,6340,6340,6340,6340,21
20230905,092900,807397600,6330,6320,6340,6320,383
20230905,092800,804973170,6370,6330,6370,6320,1831
20230905,092700,793383360,6330,6330,6340,6330,534
20230905,092600,790003130,6330,6330,6340,6330,998
20230905,092500,783685780,6330,6340,6340,6330,626
20230905,092400,779723040,6340,6350,6350,6340,2292
20230905,092300,765175440,6360,6400,6400,6360,599
20230905,092200,761363960,6400,6380,6400,6370,132
20230905,092100,760519550,6400,6380,6400,6370,779
20230905,092000,755546970,6380,6410,6410,6380,1815
20230905,091900,743931170,6400,6400,6410,6400,341
20230905,091800,741748760,6400,6360,6400,6350,3409
20230905,091700,720000710,6360,6340,6380,6340,766
20230905,091600,715122280,6340,6340,6340,6330,1338
20230905,091500,706641360,6340,6340,6340,6330,606
20230905,091400,702800420,6340,6340,6350,6340,1411
20230905,091300,693854330,6340,6390,6390,6340,3404
20230905,091200,672197280,6390,6340,6400,6340,2466
20230905,091100,656481730,6340,6330,6350,6320,1935
20230905,091000,644235820,6320,6360,6360,6310,2603
20230905,090900,627769270,6320,6360,6370,6310,8338
20230905,090800,574887250,6360,6380,6390,6360,4509
20230905,090700,546131350,6380,6410,6420,6370,4552
20230905,090600,517083840,6400,6370,6420,6340,1671
20230905,090500,506402960,6370,6360,6370,6310,8533
20230905,090400,452391310,6360,6450,6450,6340,4839
20230905,090300,421555170,6440,6390,6440,6380,2938
20230905,090200,402750690,6390,6420,6480,6300,6214
20230905,090100,363049900,6510,6510,6550,6250,29683
20230905,090000,172191910,6510,6590,6590,6500,20781
Reference in New Issue Copy Permalink