ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/226340/min/candle-20230904.csv

681 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
20230904,201800,1267797035,2365,2365,2365,2365,17654
20230904,201700,1267797035,2365,2365,2365,2365,0
20230904,201600,1267797035,2365,2365,2365,2365,0
20230904,201500,1267797035,2365,2365,2365,2365,0
20230904,201400,1267797035,2365,2365,2365,2365,0
20230904,201300,1267797035,2365,2365,2365,2365,0
20230904,201200,1267797035,2365,2365,2365,2365,0
20230904,201100,1267797035,2365,2365,2365,2365,0
20230904,201000,1267797035,2365,2365,2365,2365,0
20230904,200900,1267797035,2365,2365,2365,2365,0
20230904,200800,1267797035,2365,2365,2365,2365,0
20230904,200700,1267797035,2365,2365,2365,2365,0
20230904,200600,1267797035,2365,2365,2365,2365,0
20230904,200500,1267797035,2365,2365,2365,2365,0
20230904,200400,1267797035,2365,2365,2365,2365,0
20230904,200300,1267797035,2365,2365,2365,2365,0
20230904,200200,1267797035,2365,2365,2365,2365,0
20230904,200100,1267797035,2365,2365,2365,2365,0
20230904,200000,1267797035,2365,2365,2365,2365,0
20230904,195900,1267797035,2365,2365,2365,2365,0
20230904,195800,1267797035,2365,2365,2365,2365,0
20230904,195700,1267797035,2365,2365,2365,2365,0
20230904,195600,1267797035,2365,2365,2365,2365,0
20230904,195500,1267797035,2365,2365,2365,2365,0
20230904,195400,1267797035,2365,2365,2365,2365,0
20230904,195300,1267797035,2365,2365,2365,2365,0
20230904,195200,1267797035,2365,2365,2365,2365,0
20230904,195100,1267797035,2365,2365,2365,2365,0
20230904,195000,1267797035,2365,2365,2365,2365,0
20230904,194900,1267797035,2365,2365,2365,2365,0
20230904,194800,1267797035,2365,2365,2365,2365,17654
20230904,194700,1267797035,2365,2365,2365,2365,0
20230904,194600,1267797035,2365,2365,2365,2365,0
20230904,194500,1267797035,2365,2365,2365,2365,0
20230904,194400,1267797035,2365,2365,2365,2365,0
20230904,194300,1267797035,2365,2365,2365,2365,0
20230904,194200,1267797035,2365,2365,2365,2365,0
20230904,194100,1267797035,2365,2365,2365,2365,0
20230904,194000,1267797035,2365,2365,2365,2365,0
20230904,193900,1267797035,2365,2365,2365,2365,0
20230904,193800,1267797035,2365,2365,2365,2365,0
20230904,193700,1267797035,2365,2365,2365,2365,0
20230904,193600,1267797035,2365,2365,2365,2365,0
20230904,193500,1267797035,2365,2365,2365,2365,0
20230904,193400,1267797035,2365,2365,2365,2365,0
20230904,193300,1267797035,2365,2365,2365,2365,0
20230904,193200,1267797035,2365,2365,2365,2365,0
20230904,193100,1267797035,2365,2365,2365,2365,0
20230904,193000,1267797035,2365,2365,2365,2365,0
20230904,192900,1267797035,2365,2365,2365,2365,0
20230904,192800,1267797035,2365,2365,2365,2365,0
20230904,192700,1267797035,2365,2365,2365,2365,0
20230904,192600,1267797035,2365,2365,2365,2365,0
20230904,192500,1267797035,2365,2365,2365,2365,0
20230904,192400,1267797035,2365,2365,2365,2365,0
20230904,192300,1267797035,2365,2365,2365,2365,0
20230904,192200,1267797035,2365,2365,2365,2365,0
20230904,192100,1267797035,2365,2365,2365,2365,0
20230904,192000,1267797035,2365,2365,2365,2365,0
20230904,191900,1267797035,2365,2365,2365,2365,0
20230904,191800,1267797035,2365,2365,2365,2365,17654
20230904,191700,1267797035,2365,2365,2365,2365,0
20230904,191600,1267797035,2365,2365,2365,2365,0
20230904,191500,1267797035,2365,2365,2365,2365,0
20230904,191400,1267797035,2365,2365,2365,2365,0
20230904,191300,1267797035,2365,2365,2365,2365,0
20230904,191200,1267797035,2365,2365,2365,2365,0
20230904,191100,1267797035,2365,2365,2365,2365,0
20230904,191000,1267797035,2365,2365,2365,2365,0
20230904,190900,1267797035,2365,2365,2365,2365,0
20230904,190800,1267797035,2365,2365,2365,2365,0
20230904,190700,1267797035,2365,2365,2365,2365,0
20230904,190600,1267797035,2365,2365,2365,2365,0
20230904,190500,1267797035,2365,2365,2365,2365,0
20230904,190400,1267797035,2365,2365,2365,2365,0
20230904,190300,1267797035,2365,2365,2365,2365,0
20230904,190200,1267797035,2365,2365,2365,2365,0
20230904,190100,1267797035,2365,2365,2365,2365,0
20230904,190000,1267797035,2365,2365,2365,2365,0
20230904,185900,1267797035,2365,2365,2365,2365,0
20230904,185800,1267797035,2365,2365,2365,2365,0
20230904,185700,1267797035,2365,2365,2365,2365,0
20230904,185600,1267797035,2365,2365,2365,2365,0
20230904,185500,1267797035,2365,2365,2365,2365,0
20230904,185400,1267797035,2365,2365,2365,2365,0
20230904,185300,1267797035,2365,2365,2365,2365,0
20230904,185200,1267797035,2365,2365,2365,2365,0
20230904,185100,1267797035,2365,2365,2365,2365,0
20230904,185000,1267797035,2365,2365,2365,2365,0
20230904,184900,1267797035,2365,2365,2365,2365,0
20230904,184800,1267797035,2365,2365,2365,2365,17654
20230904,184700,1267797035,2365,2365,2365,2365,0
20230904,184600,1267797035,2365,2365,2365,2365,0
20230904,184500,1267797035,2365,2365,2365,2365,0
20230904,184400,1267797035,2365,2365,2365,2365,0
20230904,184300,1267797035,2365,2365,2365,2365,0
20230904,184200,1267797035,2365,2365,2365,2365,0
20230904,184100,1267797035,2365,2365,2365,2365,0
20230904,184000,1267797035,2365,2365,2365,2365,0
20230904,183900,1267797035,2365,2365,2365,2365,0
20230904,183800,1267797035,2365,2365,2365,2365,0
20230904,183700,1267797035,2365,2365,2365,2365,0
20230904,183600,1267797035,2365,2365,2365,2365,0
20230904,183500,1267797035,2365,2365,2365,2365,0
20230904,183400,1267797035,2365,2365,2365,2365,0
20230904,183300,1267797035,2365,2365,2365,2365,0
20230904,183200,1267797035,2365,2365,2365,2365,0
20230904,183100,1267797035,2365,2365,2365,2365,0
20230904,183000,1267797035,2365,2365,2365,2365,0
20230904,182900,1267797035,2365,2365,2365,2365,0
20230904,182800,1267797035,2365,2365,2365,2365,0
20230904,182700,1267797035,2365,2365,2365,2365,0
20230904,182600,1267797035,2365,2365,2365,2365,0
20230904,182500,1267797035,2365,2365,2365,2365,0
20230904,182400,1267797035,2365,2365,2365,2365,0
20230904,182300,1267797035,2365,2365,2365,2365,0
20230904,182200,1267797035,2365,2365,2365,2365,0
20230904,182100,1267797035,2365,2365,2365,2365,0
20230904,182000,1267797035,2365,2365,2365,2365,0
20230904,181900,1267797035,2365,2365,2365,2365,0
20230904,181800,1267797035,2365,2365,2365,2365,17654
20230904,181700,1267797035,2365,2365,2365,2365,0
20230904,181600,1267797035,2365,2365,2365,2365,0
20230904,181500,1267797035,2365,2365,2365,2365,0
20230904,181400,1267797035,2365,2365,2365,2365,0
20230904,181300,1267797035,2365,2365,2365,2365,0
20230904,181200,1267797035,2365,2365,2365,2365,0
20230904,181100,1267797035,2365,2365,2365,2365,0
20230904,181000,1267797035,2365,2365,2365,2365,0
20230904,180900,1267797035,2365,2365,2365,2365,0
20230904,180800,1267797035,2365,2365,2365,2365,0
20230904,180700,1267797035,2365,2365,2365,2365,0
20230904,180600,1267797035,2365,2365,2365,2365,0
20230904,180500,1267797035,2365,2365,2365,2365,0
20230904,180400,1267797035,2365,2365,2365,2365,0
20230904,180300,1267797035,2365,2365,2365,2365,0
20230904,180200,1267797035,2365,2365,2365,2365,0
20230904,180100,1267797035,2365,2365,2365,2365,0
20230904,180000,1267797035,2365,2365,2365,2365,0
20230904,175900,1267797035,2365,2365,2365,2365,0
20230904,175800,1267797035,2365,2365,2365,2365,0
20230904,175700,1267797035,2365,2365,2365,2365,0
20230904,175600,1267797035,2365,2365,2365,2365,0
20230904,175500,1267797035,2365,2365,2365,2365,0
20230904,175400,1267797035,2365,2365,2365,2365,0
20230904,175300,1267797035,2365,2365,2365,2365,0
20230904,175200,1267797035,2365,2365,2365,2365,0
20230904,175100,1267797035,2365,2365,2365,2365,0
20230904,175000,1267797035,2365,2365,2365,2365,0
20230904,174900,1267797035,2365,2365,2365,2365,0
20230904,174800,1267797035,2365,2365,2365,2365,17654
20230904,174700,1267797035,2365,2365,2365,2365,0
20230904,174600,1267797035,2365,2365,2365,2365,0
20230904,174500,1267797035,2365,2365,2365,2365,0
20230904,174400,1267797035,2365,2365,2365,2365,0
20230904,174300,1267797035,2365,2365,2365,2365,0
20230904,174200,1267797035,2365,2365,2365,2365,0
20230904,174100,1267797035,2365,2365,2365,2365,0
20230904,174000,1267797035,2365,2365,2365,2365,0
20230904,173900,1267797035,2365,2365,2365,2365,0
20230904,173800,1267797035,2365,2365,2365,2365,0
20230904,173700,1267797035,2365,2365,2365,2365,0
20230904,173600,1267797035,2365,2365,2365,2365,0
20230904,173500,1267797035,2365,2365,2365,2365,0
20230904,173400,1267797035,2365,2365,2365,2365,0
20230904,173300,1267797035,2365,2365,2365,2365,0
20230904,173200,1267797035,2365,2365,2365,2365,0
20230904,173100,1267797035,2365,2365,2365,2365,0
20230904,173000,1267797035,2365,2365,2365,2365,0
20230904,172900,1267797035,2365,2365,2365,2365,0
20230904,172800,1267797035,2365,2365,2365,2365,0
20230904,172700,1267797035,2365,2365,2365,2365,0
20230904,172600,1267797035,2365,2365,2365,2365,0
20230904,172500,1267797035,2365,2365,2365,2365,0
20230904,172400,1267797035,2365,2365,2365,2365,0
20230904,172300,1267797035,2365,2365,2365,2365,0
20230904,172200,1267797035,2365,2365,2365,2365,0
20230904,172100,1267797035,2365,2365,2365,2365,0
20230904,172000,1267797035,2365,2365,2365,2365,0
20230904,171900,1267797035,2365,2365,2365,2365,0
20230904,171800,1267797035,2365,2365,2365,2365,17654
20230904,171700,1267797035,2365,2365,2365,2365,0
20230904,171600,1267797035,2365,2365,2365,2365,0
20230904,171500,1267797035,2365,2365,2365,2365,0
20230904,171400,1267797035,2365,2365,2365,2365,0
20230904,171300,1267797035,2365,2365,2365,2365,0
20230904,171200,1267797035,2365,2365,2365,2365,0
20230904,171100,1267797035,2365,2365,2365,2365,0
20230904,171000,1267797035,2365,2365,2365,2365,0
20230904,170900,1267797035,2365,2365,2365,2365,0
20230904,170800,1267797035,2365,2365,2365,2365,0
20230904,170700,1267797035,2365,2365,2365,2365,0
20230904,170600,1267797035,2365,2365,2365,2365,0
20230904,170500,1267797035,2365,2365,2365,2365,0
20230904,170400,1267797035,2365,2365,2365,2365,0
20230904,170300,1267797035,2365,2365,2365,2365,0
20230904,170200,1267797035,2365,2365,2365,2365,0
20230904,170100,1267797035,2365,2365,2365,2365,0
20230904,170000,1267797035,2365,2365,2365,2365,0
20230904,165900,1267797035,2365,2365,2365,2365,0
20230904,165800,1267797035,2365,2365,2365,2365,0
20230904,165700,1267797035,2365,2365,2365,2365,0
20230904,165600,1267797035,2365,2365,2365,2365,0
20230904,165500,1267797035,2365,2365,2365,2365,0
20230904,165400,1267797035,2365,2365,2365,2365,0
20230904,165300,1267797035,2365,2365,2365,2365,0
20230904,165200,1267797035,2365,2365,2365,2365,0
20230904,165100,1267797035,2365,2365,2365,2365,0
20230904,165000,1267797035,2365,2365,2365,2365,0
20230904,164900,1267797035,2365,2365,2365,2365,0
20230904,164800,1267797035,2365,2365,2365,2365,17654
20230904,164700,1267797035,2365,2365,2365,2365,0
20230904,164600,1267797035,2365,2365,2365,2365,0
20230904,164500,1267797035,2365,2365,2365,2365,0
20230904,164400,1267797035,2365,2365,2365,2365,0
20230904,164300,1267797035,2365,2365,2365,2365,0
20230904,164200,1267797035,2365,2365,2365,2365,0
20230904,164100,1267797035,2365,2365,2365,2365,0
20230904,164000,1267797035,2365,2365,2365,2365,0
20230904,163900,1267797035,2365,2365,2365,2365,0
20230904,163800,1267797035,2365,2365,2365,2365,0
20230904,163700,1267797035,2365,2365,2365,2365,0
20230904,163600,1267797035,2365,2365,2365,2365,0
20230904,163500,1267797035,2365,2365,2365,2365,0
20230904,163400,1267797035,2365,2365,2365,2365,0
20230904,163300,1267797035,2365,2365,2365,2365,0
20230904,163200,1267797035,2365,2365,2365,2365,0
20230904,163100,1267797035,2365,2365,2365,2365,0
20230904,163000,1267797035,2365,2365,2365,2365,0
20230904,162900,1267797035,2365,2365,2365,2365,0
20230904,162800,1267797035,2365,2365,2365,2365,0
20230904,162700,1267797035,2365,2365,2365,2365,0
20230904,162600,1267797035,2365,2365,2365,2365,0
20230904,162500,1267797035,2365,2365,2365,2365,0
20230904,162400,1267797035,2365,2365,2365,2365,0
20230904,162300,1267797035,2365,2365,2365,2365,0
20230904,162200,1267797035,2365,2365,2365,2365,0
20230904,162100,1267797035,2365,2365,2365,2365,0
20230904,162000,1267797035,2365,2365,2365,2365,0
20230904,161900,1267797035,2365,2365,2365,2365,0
20230904,161800,1267797035,2365,2365,2365,2365,17654
20230904,161700,1267797035,2365,2365,2365,2365,0
20230904,161600,1267797035,2365,2365,2365,2365,0
20230904,161500,1267797035,2365,2365,2365,2365,0
20230904,161400,1267797035,2365,2365,2365,2365,0
20230904,161300,1267797035,2365,2365,2365,2365,0
20230904,161200,1267797035,2365,2365,2365,2365,0
20230904,161100,1267797035,2365,2365,2365,2365,0
20230904,161000,1267797035,2365,2365,2365,2365,0
20230904,160900,1267797035,2365,2365,2365,2365,0
20230904,160800,1267797035,2365,2365,2365,2365,0
20230904,160700,1267797035,2365,2365,2365,2365,0
20230904,160600,1267797035,2365,2365,2365,2365,0
20230904,160500,1267797035,2365,2365,2365,2365,0
20230904,160400,1267797035,2365,2365,2365,2365,0
20230904,160300,1267797035,2365,2365,2365,2365,0
20230904,160200,1267797035,2365,2365,2365,2365,0
20230904,160100,1267797035,2365,2365,2365,2365,0
20230904,160000,1267797035,2365,2365,2365,2365,0
20230904,155900,1267797035,2365,2365,2365,2365,0
20230904,155800,1267797035,2365,2365,2365,2365,0
20230904,155700,1267797035,2365,2365,2365,2365,0
20230904,155600,1267797035,2365,2365,2365,2365,0
20230904,155500,1267797035,2365,2365,2365,2365,0
20230904,155400,1267797035,2365,2365,2365,2365,0
20230904,155300,1267797035,2365,2365,2365,2365,0
20230904,155200,1267797035,2365,2365,2365,2365,0
20230904,155100,1267797035,2365,2365,2365,2365,0
20230904,155000,1267797035,2365,2365,2365,2365,0
20230904,154900,1267797035,2365,2365,2365,2365,0
20230904,154800,1267797035,2365,2365,2365,2365,17654
20230904,154700,1267797035,2365,2365,2365,2365,0
20230904,154600,1267797035,2365,2365,2365,2365,0
20230904,154500,1267797035,2365,2365,2365,2365,0
20230904,154400,1267797035,2365,2365,2365,2365,0
20230904,154300,1267797035,2365,2365,2365,2365,0
20230904,154200,1267797035,2365,2365,2365,2365,0
20230904,154100,1267797035,2365,2365,2365,2365,0
20230904,154000,1267797035,2365,2365,2365,2365,0
20230904,153900,1267797035,2365,2365,2365,2365,0
20230904,153800,1267797035,2365,2365,2365,2365,0
20230904,153700,1267797035,2365,2365,2365,2365,0
20230904,153600,1267797035,2365,2365,2365,2365,0
20230904,153500,1267797035,2365,2365,2365,2365,0
20230904,153400,1267797035,2365,2365,2365,2365,0
20230904,153300,1267797035,2365,2365,2365,2365,0
20230904,153200,1267797035,2365,2365,2365,2365,0
20230904,153100,1267797035,2365,2365,2365,2365,0
20230904,153000,1267797035,2365,2365,2365,2365,17654
20230904,152900,1226045325,2360,2360,2360,2360,0
20230904,152800,1226045325,2360,2360,2360,2360,0
20230904,152700,1226045325,2360,2360,2360,2360,0
20230904,152600,1226045325,2360,2360,2360,2360,0
20230904,152500,1226045325,2360,2360,2360,2360,0
20230904,152400,1226045325,2360,2360,2360,2360,0
20230904,152300,1226045325,2360,2360,2360,2360,0
20230904,152200,1226045325,2360,2360,2360,2360,0
20230904,152100,1226045325,2360,2360,2360,2360,0
20230904,152000,1226045325,2360,2360,2360,2360,0
20230904,151900,1226045325,2360,2345,2365,2345,9915
20230904,151800,1202650325,2335,2340,2345,2330,13031
20230904,151700,1172139550,2340,2335,2340,2335,3968
20230904,151600,1162874060,2335,2330,2335,2330,1160
20230904,151500,1160165470,2330,2325,2330,2325,5691
20230904,151400,1146924765,2320,2320,2320,2320,760
20230904,151300,1145161565,2320,2315,2320,2315,23
20230904,151200,1145108305,2315,2320,2320,2315,293
20230904,151100,1144430005,2325,2325,2325,2325,0
20230904,151000,1144430005,2325,2320,2325,2320,493
20230904,150900,1143286230,2320,2320,2320,2320,11
20230904,150800,1143260710,2320,2310,2320,2310,107
20230904,150700,1143013470,2305,2310,2310,2305,5049
20230904,150600,1131367875,2310,2330,2330,2310,3450
20230904,150500,1123380595,2330,2330,2330,2330,5
20230904,150400,1123368945,2330,2315,2330,2315,102
20230904,150300,1123131315,2315,2320,2320,2315,500
20230904,150200,1121973800,2315,2315,2315,2315,16
20230904,150100,1121936760,2340,2320,2340,2320,890
20230904,150000,1119867960,2340,2340,2340,2340,0
20230904,145900,1119867960,2340,2320,2340,2310,2182
20230904,145800,1114808665,2335,2320,2335,2320,351
20230904,145700,1113994330,2320,2320,2320,2320,1
20230904,145600,1113992010,2310,2310,2310,2310,2
20230904,145500,1113987390,2310,2315,2315,2310,7873
20230904,145400,1095771395,2320,2320,2320,2320,14
20230904,145300,1095738915,2320,2335,2335,2320,10312
20230904,145200,1071808485,2325,2335,2335,2325,201
20230904,145100,1071341150,2325,2325,2335,2325,4466
20230904,145000,1060947700,2325,2325,2325,2325,1625
20230904,144900,1057169575,2325,2325,2325,2325,410
20230904,144800,1056216325,2325,2325,2325,2325,100
20230904,144700,1055983825,2325,2330,2330,2325,1294
20230904,144600,1052975265,2335,2340,2340,2335,970
20230904,144500,1050705965,2340,2325,2340,2325,2506
20230904,144400,1044854015,2320,2320,2320,2320,2521
20230904,144300,1039005295,2320,2320,2320,2320,667
20230904,144200,1037457855,2320,2320,2320,2320,890
20230904,144100,1035393055,2320,2325,2325,2320,8777
20230904,144000,1014989080,2325,2335,2335,2325,1014
20230904,143900,1012629440,2335,2335,2335,2335,12
20230904,143800,1012601420,2330,2330,2330,2330,0
20230904,143700,1012601420,2330,2335,2335,2330,1150
20230904,143600,1009920580,2335,2335,2335,2335,1
20230904,143500,1009918245,2340,2340,2340,2340,1
20230904,143400,1009915905,2340,2340,2340,2340,0
20230904,143300,1009915905,2340,2340,2340,2340,1300
20230904,143200,1006873905,2340,2335,2340,2330,900
20230904,143100,1004772900,2340,2340,2340,2340,230
20230904,143000,1004234700,2340,2340,2340,2340,0
20230904,142900,1004234700,2340,2335,2340,2330,303
20230904,142800,1003528430,2340,2340,2340,2340,100
20230904,142700,1003294430,2340,2345,2345,2340,365
20230904,142600,1002438575,2345,2340,2345,2340,1180
20230904,142500,999674855,2335,2335,2335,2335,1368
20230904,142400,996480575,2335,2335,2335,2335,2
20230904,142300,996475905,2335,2335,2335,2335,0
20230904,142200,996475905,2335,2335,2335,2335,400
20230904,142100,995541905,2335,2335,2335,2335,0
20230904,142000,995541905,2335,2335,2335,2335,427
20230904,141900,994544860,2330,2330,2330,2330,0
20230904,141800,994544860,2330,2330,2330,2330,201
20230904,141700,994076530,2335,2335,2335,2335,859
20230904,141600,992070765,2330,2330,2330,2330,13
20230904,141500,992040475,2330,2330,2330,2330,212
20230904,141400,991546515,2330,2330,2330,2330,145
20230904,141300,991208665,2330,2330,2330,2330,0
20230904,141200,991208665,2330,2330,2330,2330,9
20230904,141100,991187695,2335,2330,2335,2325,196
20230904,141000,990731410,2330,2330,2330,2330,49
20230904,140900,990617240,2330,2330,2330,2330,587
20230904,140800,989249530,2330,2330,2330,2330,757
20230904,140700,987485720,2330,2325,2330,2325,1602
20230904,140600,983753110,2325,2325,2325,2325,30
20230904,140500,983683360,2320,2320,2320,2320,259
20230904,140400,983082480,2320,2320,2320,2320,0
20230904,140300,983082480,2320,2320,2320,2320,0
20230904,140200,983082480,2320,2320,2320,2320,0
20230904,140100,983082480,2320,2320,2320,2320,200
20230904,140000,982618480,2320,2320,2320,2320,0
20230904,135900,982618480,2320,2320,2320,2320,0
20230904,135800,982618480,2320,2330,2330,2320,9
20230904,135700,982597580,2330,2330,2330,2330,10
20230904,135600,982574280,2325,2325,2325,2325,0
20230904,135500,982574280,2325,2325,2325,2325,669
20230904,135400,981018855,2330,2325,2330,2325,1809
20230904,135300,976812830,2325,2325,2325,2325,20
20230904,135200,976766330,2325,2325,2325,2325,100
20230904,135100,976533830,2325,2325,2325,2325,185
20230904,135000,976103705,2320,2325,2325,2320,131
20230904,134900,975799165,2320,2315,2320,2315,1959
20230904,134800,971254325,2315,2315,2315,2315,0
20230904,134700,971254325,2315,2315,2315,2315,0
20230904,134600,971254325,2315,2315,2315,2315,0
20230904,134500,971254325,2315,2315,2315,2315,0
20230904,134400,971254325,2315,2315,2315,2315,0
20230904,134300,971254325,2315,2315,2315,2315,200
20230904,134200,970791325,2310,2315,2315,2310,4300
20230904,134100,960854825,2315,2315,2315,2315,2057
20230904,134000,956092870,2315,2315,2315,2315,0
20230904,133900,956092870,2315,2315,2315,2315,51
20230904,133800,955974805,2305,2305,2305,2305,1106
20230904,133700,953425475,2310,2310,2310,2310,101
20230904,133600,953192165,2310,2310,2310,2310,0
20230904,133500,953192165,2310,2310,2310,2310,953
20230904,133400,950990735,2310,2310,2310,2310,0
20230904,133300,950990735,2310,2310,2310,2310,596
20230904,133200,949613975,2300,2300,2300,2300,0
20230904,133100,949613975,2300,2300,2300,2300,0
20230904,133000,949613975,2300,2300,2300,2300,0
20230904,132900,949613975,2300,2300,2300,2300,110
20230904,132800,949360975,2300,2300,2300,2300,10
20230904,132700,949337975,2300,2300,2300,2300,0
20230904,132600,949337975,2300,2310,2310,2300,4624
20230904,132500,938701775,2310,2310,2310,2310,100
20230904,132400,938470775,2315,2315,2315,2315,1
20230904,132300,938468460,2315,2315,2315,2315,0
20230904,132200,938468460,2315,2305,2315,2305,1419
20230904,132100,935195505,2315,2315,2315,2315,0
20230904,132000,935195505,2315,2315,2315,2315,500
20230904,131900,934038005,2315,2305,2315,2305,900
20230904,131800,931960395,2310,2300,2310,2300,328
20230904,131700,931205895,2305,2305,2305,2305,1182
20230904,131600,928481385,2305,2305,2305,2305,70
20230904,131500,928320035,2320,2320,2320,2320,0
20230904,131400,928320035,2320,2320,2320,2320,0
20230904,131300,928320035,2320,2310,2320,2305,1550
20230904,131200,924746690,2315,2315,2315,2315,0
20230904,131100,924746690,2315,2320,2320,2315,111
20230904,131000,924489220,2300,2310,2310,2300,5600
20230904,130900,911596525,2320,2320,2320,2320,2
20230904,130800,911591885,2325,2325,2325,2325,0
20230904,130700,911591885,2325,2325,2325,2325,0
20230904,130600,911591885,2325,2325,2325,2325,0
20230904,130500,911591885,2325,2325,2325,2325,0
20230904,130400,911591885,2325,2325,2325,2325,1
20230904,130300,911589560,2310,2310,2310,2310,100
20230904,130200,911358560,2310,2310,2310,2310,100
20230904,130100,911127560,2310,2310,2310,2310,200
20230904,130000,910665560,2325,2325,2325,2325,0
20230904,125900,910665560,2325,2325,2325,2325,34
20230904,125800,910586510,2310,2310,2310,2310,0
20230904,125700,910586510,2310,2310,2310,2310,0
20230904,125600,910586510,2310,2310,2310,2310,0
20230904,125500,910586510,2310,2310,2310,2310,0
20230904,125400,910586510,2310,2310,2310,2310,450
20230904,125300,909547010,2310,2310,2310,2310,300
20230904,125200,908854010,2305,2305,2305,2305,363
20230904,125100,908017295,2310,2310,2310,2310,23920
20230904,125000,852762095,2310,2310,2310,2310,981
20230904,124900,850495985,2310,2310,2310,2310,798
20230904,124800,848652605,2315,2315,2315,2315,0
20230904,124700,848652605,2315,2315,2315,2315,1935
20230904,124600,844173080,2315,2315,2315,2315,0
20230904,124500,844173080,2315,2315,2315,2315,162
20230904,124400,843798050,2315,2320,2320,2315,1173
20230904,124300,841080305,2335,2335,2335,2335,0
20230904,124200,841080305,2335,2335,2335,2335,0
20230904,124100,841080305,2335,2335,2335,2335,0
20230904,124000,841080305,2335,2335,2335,2335,0
20230904,123900,841080305,2335,2335,2335,2335,0
20230904,123800,841080305,2335,2325,2335,2325,3000
20230904,123700,834089275,2315,2315,2315,2315,0
20230904,123600,834089275,2315,2315,2315,2315,11
20230904,123500,834063810,2330,2330,2335,2330,1005
20230904,123400,831717300,2330,2330,2330,2330,0
20230904,123300,831717300,2330,2330,2330,2330,257
20230904,123200,831118490,2330,2330,2330,2330,500
20230904,123100,829953490,2325,2325,2325,2325,100
20230904,123000,829720990,2330,2330,2330,2330,0
20230904,122900,829720990,2330,2330,2330,2330,1
20230904,122800,829718660,2310,2330,2330,2310,8
20230904,122700,829700040,2310,2315,2315,2310,4449
20230904,122600,819401605,2315,2325,2325,2315,6504
20230904,122500,804327960,2325,2335,2335,2325,134
20230904,122400,804016370,2335,2335,2335,2335,0
20230904,122300,804016370,2335,2335,2335,2335,0
20230904,122200,804016370,2335,2335,2335,2335,100
20230904,122100,803782870,2335,2335,2335,2335,0
20230904,122000,803782870,2335,2335,2335,2335,0
20230904,121900,803782870,2335,2335,2335,2335,17
20230904,121800,803743175,2335,2335,2335,2335,1
20230904,121700,803740840,2325,2325,2325,2325,0
20230904,121600,803740840,2325,2325,2325,2325,100
20230904,121500,803508340,2325,2325,2325,2325,0
20230904,121400,803508340,2325,2325,2325,2325,0
20230904,121300,803508340,2325,2325,2325,2325,0
20230904,121200,803508340,2325,2325,2325,2325,43
20230904,121100,803408365,2340,2340,2340,2340,3
20230904,121000,803401345,2340,2340,2340,2340,1
20230904,120900,803399005,2340,2340,2340,2340,0
20230904,120800,803399005,2340,2330,2340,2330,700
20230904,120700,801767005,2340,2345,2345,2340,435
20230904,120600,800748015,2345,2345,2345,2345,0
20230904,120500,800748015,2345,2345,2345,2345,3
20230904,120400,800740980,2325,2325,2325,2325,106
20230904,120300,800494530,2325,2325,2325,2325,0
20230904,120200,800494530,2325,2330,2330,2325,1131
20230904,120100,797863230,2330,2335,2335,2330,301
20230904,120000,797161605,2335,2335,2335,2335,30
20230904,115900,797091555,2335,2335,2335,2335,0
20230904,115800,797091555,2335,2335,2335,2335,5000
20230904,115700,785416555,2335,2335,2335,2335,0
20230904,115600,785416555,2335,2335,2335,2335,0
20230904,115500,785416555,2335,2335,2335,2335,300
20230904,115400,784716055,2340,2340,2340,2340,350
20230904,115300,783897055,2345,2345,2345,2345,100
20230904,115200,783662555,2340,2345,2345,2340,800
20230904,115100,781788055,2345,2345,2345,2345,1
20230904,115000,781785710,2330,2330,2330,2330,0
20230904,114900,781785710,2330,2330,2330,2330,102
20230904,114800,781548050,2330,2340,2340,2330,251
20230904,114700,780961710,2325,2330,2330,2325,915
20230904,114600,778833315,2340,2340,2340,2340,0
20230904,114500,778833315,2340,2340,2340,2340,250
20230904,114400,778248315,2340,2340,2340,2340,0
20230904,114300,778248315,2340,2340,2340,2340,1
20230904,114200,778245975,2330,2335,2340,2330,975
20230904,114100,775969205,2345,2345,2345,2345,0
20230904,114000,775969205,2345,2345,2345,2345,1
20230904,113900,775966860,2335,2335,2340,2335,574
20230904,113800,774626470,2335,2335,2335,2335,0
20230904,113700,774626470,2335,2350,2350,2335,2434
20230904,113600,768919830,2350,2345,2350,2345,2837
20230904,113500,762255980,2345,2345,2345,2345,4
20230904,113400,762246600,2340,2340,2340,2340,1924
20230904,113300,757744440,2335,2335,2335,2335,460
20230904,113200,756670340,2335,2335,2335,2335,0
20230904,113100,756670340,2335,2335,2335,2335,290
20230904,113000,755993190,2335,2335,2335,2335,0
20230904,112900,755993190,2335,2325,2335,2325,545
20230904,112800,754724325,2325,2325,2325,2325,23
20230904,112700,754670850,2330,2335,2335,2330,112
20230904,112600,754409390,2335,2335,2335,2335,0
20230904,112500,754409390,2335,2335,2335,2335,0
20230904,112400,754409390,2335,2335,2335,2335,20
20230904,112300,754362690,2335,2335,2335,2335,50
20230904,112200,754245940,2335,2335,2335,2335,2
20230904,112100,754241270,2315,2325,2330,2315,2341
20230904,112000,748814145,2325,2325,2325,2325,4
20230904,111900,748804845,2325,2325,2325,2325,400
20230904,111800,747874845,2325,2330,2330,2325,100
20230904,111700,747642305,2325,2320,2325,2320,504
20230904,111600,746473005,2320,2320,2320,2320,0
20230904,111500,746473005,2320,2320,2320,2320,101
20230904,111400,746238685,2320,2320,2320,2320,215
20230904,111300,745739885,2335,2335,2335,2335,2
20230904,111200,745735215,2335,2330,2335,2330,8
20230904,111100,745716555,2320,2325,2325,2320,3395
20230904,111000,737838595,2325,2330,2330,2325,50
20230904,110900,737722315,2335,2335,2335,2335,306
20230904,110800,737007805,2330,2335,2335,2330,151
20230904,110700,736655225,2325,2325,2325,2325,0
20230904,110600,736655225,2325,2330,2330,2325,834
20230904,110500,734713015,2330,2335,2335,2330,177
20230904,110400,734299930,2335,2330,2335,2330,643
20230904,110300,732800185,2335,2335,2335,2335,0
20230904,110200,732800185,2335,2335,2335,2335,116
20230904,110100,732529325,2335,2340,2340,2335,50
20230904,110000,732412475,2335,2320,2335,2320,2022
20230904,105900,727691255,2330,2325,2330,2325,3709
20230904,105800,719059820,2310,2320,2325,2310,1836
20230904,105700,714807355,2320,2320,2320,2320,6638
20230904,105600,699407195,2315,2315,2315,2315,1701
20230904,105500,695469380,2310,2310,2310,2310,3
20230904,105400,695462450,2315,2315,2315,2315,0
20230904,105300,695462450,2315,2315,2315,2315,2
20230904,105200,695457820,2315,2315,2315,2315,0
20230904,105100,695457820,2315,2315,2315,2315,510
20230904,105000,694277170,2315,2315,2315,2315,10
20230904,104900,694254020,2315,2300,2315,2300,652
20230904,104800,692748165,2300,2305,2305,2300,370
20230904,104700,691896560,2295,2310,2315,2295,2273
20230904,104600,686666060,2310,2315,2315,2310,1031
20230904,104500,684284295,2315,2315,2315,2315,1
20230904,104400,684281980,2310,2310,2310,2310,0
20230904,104300,684281980,2310,2310,2310,2310,10
20230904,104200,684258880,2305,2305,2305,2305,0
20230904,104100,684258880,2305,2305,2305,2305,34
20230904,104000,684180510,2305,2305,2305,2305,0
20230904,103900,684180510,2305,2305,2305,2305,0
20230904,103800,684180510,2305,2305,2305,2305,0
20230904,103700,684180510,2305,2315,2320,2305,522
20230904,103600,682971030,2315,2300,2315,2300,1726
20230904,103500,678985270,2300,2300,2300,2300,120
20230904,103400,678709270,2300,2300,2300,2300,397
20230904,103300,677796170,2300,2310,2310,2295,2361
20230904,103200,672363535,2315,2315,2320,2315,1153
20230904,103100,669693340,2320,2320,2320,2320,150
20230904,103000,669345340,2315,2315,2315,2310,2761
20230904,102900,662953905,2310,2305,2310,2305,160
20230904,102800,662584310,2305,2305,2310,2305,11520
20230904,102700,635987265,2300,2300,2300,2300,5
20230904,102600,635975765,2290,2290,2290,2290,150
20230904,102500,635632265,2285,2300,2300,2285,4179
20230904,102400,626052675,2305,2305,2305,2305,873
20230904,102300,624040410,2295,2300,2300,2285,8800
20230904,102200,603897380,2300,2300,2300,2300,0
20230904,102100,603897380,2300,2305,2305,2300,743
20230904,102000,602187980,2295,2295,2295,2295,810
20230904,101900,600329030,2305,2305,2305,2305,192
20230904,101800,599886470,2290,2295,2305,2290,11313
20230904,101700,573945955,2295,2295,2295,2295,3345
20230904,101600,566269180,2310,2310,2310,2310,0
20230904,101500,566269180,2310,2310,2310,2310,0
20230904,101400,566269180,2310,2310,2310,2310,2
20230904,101300,566264560,2310,2310,2310,2310,300
20230904,101200,565571560,2310,2305,2310,2295,5633
20230904,101100,552590925,2305,2305,2310,2305,204
20230904,101000,552119705,2315,2315,2315,2315,51
20230904,100900,552001640,2315,2310,2315,2310,971
20230904,100800,549758130,2315,2310,2315,2300,808
20230904,100700,547888875,2310,2300,2310,2295,9347
20230904,100600,526399665,2300,2305,2305,2300,1300
20230904,100500,523408630,2305,2310,2310,2305,1817
20230904,100400,519220435,2305,2305,2305,2305,871
20230904,100300,517212780,2305,2305,2310,2305,400
20230904,100200,516290280,2305,2305,2305,2305,3155
20230904,100100,509018005,2310,2315,2315,2310,140
20230904,100000,508694505,2305,2310,2310,2305,2977
20230904,095900,501830595,2315,2315,2320,2315,1395
20230904,095800,498600690,2315,2320,2320,2315,549
20230904,095700,497329260,2315,2315,2315,2315,165
20230904,095600,496947285,2315,2315,2320,2315,583
20230904,095500,495597635,2310,2320,2320,2310,10496
20230904,095400,471320975,2320,2330,2330,2315,11437
20230904,095300,444758985,2330,2330,2330,2330,617
20230904,095200,443321375,2335,2335,2335,2335,1
20230904,095100,443319040,2335,2335,2335,2335,109
20230904,095000,443064525,2335,2335,2335,2335,2
20230904,094900,443059855,2335,2335,2335,2335,30
20230904,094800,442989805,2335,2335,2335,2335,0
20230904,094700,442989805,2335,2325,2335,2325,10
20230904,094600,442966545,2325,2325,2325,2325,1094
20230904,094500,440422995,2325,2325,2325,2325,200
20230904,094400,439957995,2325,2325,2325,2325,1
20230904,094300,439955670,2320,2335,2335,2320,1472
20230904,094200,436525420,2335,2335,2335,2335,210
20230904,094100,436035070,2335,2335,2335,2335,351
20230904,094000,435215485,2335,2335,2335,2335,2118
20230904,093900,430269955,2335,2335,2335,2335,0
20230904,093800,430269955,2335,2330,2335,2330,328
20230904,093700,429505625,2325,2330,2330,2325,2885
20230904,093600,422796055,2330,2330,2330,2330,10
20230904,093500,422772755,2325,2330,2330,2325,457
20230904,093400,421710215,2335,2335,2335,2335,0
20230904,093300,421710215,2335,2335,2335,2320,706
20230904,093200,420065220,2335,2335,2335,2335,30
20230904,093100,419995170,2335,2320,2335,2320,511
20230904,093000,418809635,2335,2325,2335,2325,1103
20230904,092900,416245135,2320,2325,2325,2320,2646
20230904,092800,410096460,2330,2330,2330,2330,1129
20230904,092700,407465890,2330,2335,2335,2330,1118
20230904,092600,404855725,2335,2335,2335,2335,435
20230904,092500,403840000,2335,2335,2340,2330,3565
20230904,092400,395508940,2335,2330,2335,2325,1840
20230904,092300,391217015,2330,2330,2330,2325,236
20230904,092200,390667985,2330,2330,2330,2325,680
20230904,092100,389086470,2330,2335,2335,2330,655
20230904,092000,387559340,2335,2335,2335,2335,52
20230904,091900,387437920,2340,2325,2340,2325,3589
20230904,091800,379074830,2325,2325,2325,2320,515
20230904,091700,377877895,2325,2325,2330,2325,1019
20230904,091600,375507220,2325,2320,2325,2320,3211
20230904,091500,368053705,2325,2325,2325,2320,1051
20230904,091400,365610860,2320,2320,2325,2320,1364
20230904,091300,362445255,2320,2315,2320,2315,589
20230904,091200,361079990,2315,2310,2315,2310,2554
20230904,091100,355180225,2320,2315,2320,2305,4845
20230904,091000,344000915,2325,2325,2330,2315,6815
20230904,090900,328180795,2330,2310,2330,2310,4348
20230904,090800,318088440,2310,2290,2310,2290,5036
20230904,090700,306522560,2290,2290,2290,2285,9496
20230904,090600,284806600,2290,2300,2300,2285,7266
20230904,090500,268167205,2290,2310,2325,2290,64896
20230904,090400,119005575,2310,2305,2325,2305,2098
20230904,090300,114166630,2305,2310,2335,2305,11373
20230904,090200,87802155,2310,2330,2340,2305,21065
20230904,090100,38934405,2330,2330,2350,2325,3857
20230904,090000,29950825,2325,2365,2375,2325,12701
Reference in New Issue Copy Permalink