ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/318160/min/candle-20230921.csv

701 lines
34 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
20230921,203800,1410631165,4265,4265,4265,4265,2641
20230921,203700,1410631165,4265,4265,4265,4265,0
20230921,203600,1410631165,4265,4265,4265,4265,0
20230921,203500,1410631165,4265,4265,4265,4265,0
20230921,203400,1410631165,4265,4265,4265,4265,0
20230921,203300,1410631165,4265,4265,4265,4265,0
20230921,203200,1410631165,4265,4265,4265,4265,0
20230921,203100,1410631165,4265,4265,4265,4265,0
20230921,203000,1410631165,4265,4265,4265,4265,0
20230921,202900,1410631165,4265,4265,4265,4265,0
20230921,202800,1410631165,4265,4265,4265,4265,0
20230921,202700,1410631165,4265,4265,4265,4265,0
20230921,202600,1410631165,4265,4265,4265,4265,0
20230921,202500,1410631165,4265,4265,4265,4265,0
20230921,202400,1410631165,4265,4265,4265,4265,0
20230921,202300,1410631165,4265,4265,4265,4265,0
20230921,202200,1410631165,4265,4265,4265,4265,0
20230921,202100,1410631165,4265,4265,4265,4265,0
20230921,202000,1410631165,4265,4265,4265,4265,0
20230921,201900,1410631165,4265,4265,4265,4265,0
20230921,201800,1410631165,4265,4265,4265,4265,0
20230921,201700,1410631165,4265,4265,4265,4265,0
20230921,201600,1410631165,4265,4265,4265,4265,0
20230921,201500,1410631165,4265,4265,4265,4265,0
20230921,201400,1410631165,4265,4265,4265,4265,0
20230921,201300,1410631165,4265,4265,4265,4265,0
20230921,201200,1410631165,4265,4265,4265,4265,0
20230921,201100,1410631165,4265,4265,4265,4265,0
20230921,201000,1410631165,4265,4265,4265,4265,0
20230921,200900,1410631165,4265,4265,4265,4265,0
20230921,200800,1410631165,4265,4265,4265,4265,2641
20230921,200700,1410631165,4265,4265,4265,4265,0
20230921,200600,1410631165,4265,4265,4265,4265,0
20230921,200500,1410631165,4265,4265,4265,4265,0
20230921,200400,1410631165,4265,4265,4265,4265,0
20230921,200300,1410631165,4265,4265,4265,4265,0
20230921,200200,1410631165,4265,4265,4265,4265,0
20230921,200100,1410631165,4265,4265,4265,4265,0
20230921,200000,1410631165,4265,4265,4265,4265,0
20230921,195900,1410631165,4265,4265,4265,4265,0
20230921,195800,1410631165,4265,4265,4265,4265,0
20230921,195700,1410631165,4265,4265,4265,4265,0
20230921,195600,1410631165,4265,4265,4265,4265,0
20230921,195500,1410631165,4265,4265,4265,4265,0
20230921,195400,1410631165,4265,4265,4265,4265,0
20230921,195300,1410631165,4265,4265,4265,4265,0
20230921,195200,1410631165,4265,4265,4265,4265,0
20230921,195100,1410631165,4265,4265,4265,4265,0
20230921,195000,1410631165,4265,4265,4265,4265,0
20230921,194900,1410631165,4265,4265,4265,4265,0
20230921,194800,1410631165,4265,4265,4265,4265,0
20230921,194700,1410631165,4265,4265,4265,4265,0
20230921,194600,1410631165,4265,4265,4265,4265,0
20230921,194500,1410631165,4265,4265,4265,4265,0
20230921,194400,1410631165,4265,4265,4265,4265,0
20230921,194300,1410631165,4265,4265,4265,4265,0
20230921,194200,1410631165,4265,4265,4265,4265,0
20230921,194100,1410631165,4265,4265,4265,4265,0
20230921,194000,1410631165,4265,4265,4265,4265,0
20230921,193900,1410631165,4265,4265,4265,4265,0
20230921,193800,1410631165,4265,4265,4265,4265,2641
20230921,193700,1410631165,4265,4265,4265,4265,0
20230921,193600,1410631165,4265,4265,4265,4265,0
20230921,193500,1410631165,4265,4265,4265,4265,0
20230921,193400,1410631165,4265,4265,4265,4265,0
20230921,193300,1410631165,4265,4265,4265,4265,0
20230921,193200,1410631165,4265,4265,4265,4265,0
20230921,193100,1410631165,4265,4265,4265,4265,0
20230921,193000,1410631165,4265,4265,4265,4265,0
20230921,192900,1410631165,4265,4265,4265,4265,0
20230921,192800,1410631165,4265,4265,4265,4265,0
20230921,192700,1410631165,4265,4265,4265,4265,0
20230921,192600,1410631165,4265,4265,4265,4265,0
20230921,192500,1410631165,4265,4265,4265,4265,0
20230921,192400,1410631165,4265,4265,4265,4265,0
20230921,192300,1410631165,4265,4265,4265,4265,0
20230921,192200,1410631165,4265,4265,4265,4265,0
20230921,192100,1410631165,4265,4265,4265,4265,0
20230921,192000,1410631165,4265,4265,4265,4265,0
20230921,191900,1410631165,4265,4265,4265,4265,0
20230921,191800,1410631165,4265,4265,4265,4265,0
20230921,191700,1410631165,4265,4265,4265,4265,0
20230921,191600,1410631165,4265,4265,4265,4265,0
20230921,191500,1410631165,4265,4265,4265,4265,0
20230921,191400,1410631165,4265,4265,4265,4265,0
20230921,191300,1410631165,4265,4265,4265,4265,0
20230921,191200,1410631165,4265,4265,4265,4265,0
20230921,191100,1410631165,4265,4265,4265,4265,0
20230921,191000,1410631165,4265,4265,4265,4265,0
20230921,190900,1410631165,4265,4265,4265,4265,0
20230921,190800,1410631165,4265,4265,4265,4265,2641
20230921,190700,1410631165,4265,4265,4265,4265,0
20230921,190600,1410631165,4265,4265,4265,4265,0
20230921,190500,1410631165,4265,4265,4265,4265,0
20230921,190400,1410631165,4265,4265,4265,4265,0
20230921,190300,1410631165,4265,4265,4265,4265,0
20230921,190200,1410631165,4265,4265,4265,4265,0
20230921,190100,1410631165,4265,4265,4265,4265,0
20230921,190000,1410631165,4265,4265,4265,4265,0
20230921,185900,1410631165,4265,4265,4265,4265,0
20230921,185800,1410631165,4265,4265,4265,4265,0
20230921,185700,1410631165,4265,4265,4265,4265,0
20230921,185600,1410631165,4265,4265,4265,4265,0
20230921,185500,1410631165,4265,4265,4265,4265,0
20230921,185400,1410631165,4265,4265,4265,4265,0
20230921,185300,1410631165,4265,4265,4265,4265,0
20230921,185200,1410631165,4265,4265,4265,4265,0
20230921,185100,1410631165,4265,4265,4265,4265,0
20230921,185000,1410631165,4265,4265,4265,4265,0
20230921,184900,1410631165,4265,4265,4265,4265,0
20230921,184800,1410631165,4265,4265,4265,4265,0
20230921,184700,1410631165,4265,4265,4265,4265,0
20230921,184600,1410631165,4265,4265,4265,4265,0
20230921,184500,1410631165,4265,4265,4265,4265,0
20230921,184400,1410631165,4265,4265,4265,4265,0
20230921,184300,1410631165,4265,4265,4265,4265,0
20230921,184200,1410631165,4265,4265,4265,4265,0
20230921,184100,1410631165,4265,4265,4265,4265,0
20230921,184000,1410631165,4265,4265,4265,4265,0
20230921,183900,1410631165,4265,4265,4265,4265,0
20230921,183800,1410631165,4265,4265,4265,4265,2641
20230921,183700,1410631165,4265,4265,4265,4265,0
20230921,183600,1410631165,4265,4265,4265,4265,0
20230921,183500,1410631165,4265,4265,4265,4265,0
20230921,183400,1410631165,4265,4265,4265,4265,0
20230921,183300,1410631165,4265,4265,4265,4265,0
20230921,183200,1410631165,4265,4265,4265,4265,0
20230921,183100,1410631165,4265,4265,4265,4265,0
20230921,183000,1410631165,4265,4265,4265,4265,0
20230921,182900,1410631165,4265,4265,4265,4265,0
20230921,182800,1410631165,4265,4265,4265,4265,0
20230921,182700,1410631165,4265,4265,4265,4265,0
20230921,182600,1410631165,4265,4265,4265,4265,0
20230921,182500,1410631165,4265,4265,4265,4265,0
20230921,182400,1410631165,4265,4265,4265,4265,0
20230921,182300,1410631165,4265,4265,4265,4265,0
20230921,182200,1410631165,4265,4265,4265,4265,0
20230921,182100,1410631165,4265,4265,4265,4265,0
20230921,182000,1410631165,4265,4265,4265,4265,0
20230921,181900,1410631165,4265,4265,4265,4265,0
20230921,181800,1410631165,4265,4265,4265,4265,0
20230921,181700,1410631165,4265,4265,4265,4265,0
20230921,181600,1410631165,4265,4265,4265,4265,0
20230921,181500,1410631165,4265,4265,4265,4265,0
20230921,181400,1410631165,4265,4265,4265,4265,0
20230921,181300,1410631165,4265,4265,4265,4265,0
20230921,181200,1410631165,4265,4265,4265,4265,0
20230921,181100,1410631165,4265,4265,4265,4265,0
20230921,181000,1410631165,4265,4265,4265,4265,0
20230921,180900,1410631165,4265,4265,4265,4265,0
20230921,180800,1410631165,4265,4265,4265,4265,2641
20230921,180700,1410631165,4265,4265,4265,4265,0
20230921,180600,1410631165,4265,4265,4265,4265,0
20230921,180500,1410631165,4265,4265,4265,4265,0
20230921,180400,1410631165,4265,4265,4265,4265,0
20230921,180300,1410631165,4265,4265,4265,4265,0
20230921,180200,1410631165,4265,4265,4265,4265,0
20230921,180100,1410631165,4265,4265,4265,4265,0
20230921,180000,1410631165,4265,4265,4265,4265,0
20230921,175900,1410631165,4265,4265,4265,4265,0
20230921,175800,1410631165,4265,4265,4265,4265,0
20230921,175700,1410631165,4265,4265,4265,4265,0
20230921,175600,1410631165,4265,4265,4265,4265,0
20230921,175500,1410631165,4265,4265,4265,4265,0
20230921,175400,1410631165,4265,4265,4265,4265,0
20230921,175300,1410631165,4265,4265,4265,4265,0
20230921,175200,1410631165,4265,4265,4265,4265,0
20230921,175100,1410631165,4265,4265,4265,4265,0
20230921,175000,1410631165,4265,4265,4265,4265,0
20230921,174900,1410631165,4265,4265,4265,4265,0
20230921,174800,1410631165,4265,4265,4265,4265,0
20230921,174700,1410631165,4265,4265,4265,4265,0
20230921,174600,1410631165,4265,4265,4265,4265,0
20230921,174500,1410631165,4265,4265,4265,4265,0
20230921,174400,1410631165,4265,4265,4265,4265,0
20230921,174300,1410631165,4265,4265,4265,4265,0
20230921,174200,1410631165,4265,4265,4265,4265,0
20230921,174100,1410631165,4265,4265,4265,4265,0
20230921,174000,1410631165,4265,4265,4265,4265,0
20230921,173900,1410631165,4265,4265,4265,4265,0
20230921,173800,1410631165,4265,4265,4265,4265,2641
20230921,173700,1410631165,4265,4265,4265,4265,0
20230921,173600,1410631165,4265,4265,4265,4265,0
20230921,173500,1410631165,4265,4265,4265,4265,0
20230921,173400,1410631165,4265,4265,4265,4265,0
20230921,173300,1410631165,4265,4265,4265,4265,0
20230921,173200,1410631165,4265,4265,4265,4265,0
20230921,173100,1410631165,4265,4265,4265,4265,0
20230921,173000,1410631165,4265,4265,4265,4265,0
20230921,172900,1410631165,4265,4265,4265,4265,0
20230921,172800,1410631165,4265,4265,4265,4265,0
20230921,172700,1410631165,4265,4265,4265,4265,0
20230921,172600,1410631165,4265,4265,4265,4265,0
20230921,172500,1410631165,4265,4265,4265,4265,0
20230921,172400,1410631165,4265,4265,4265,4265,0
20230921,172300,1410631165,4265,4265,4265,4265,0
20230921,172200,1410631165,4265,4265,4265,4265,0
20230921,172100,1410631165,4265,4265,4265,4265,0
20230921,172000,1410631165,4265,4265,4265,4265,0
20230921,171900,1410631165,4265,4265,4265,4265,0
20230921,171800,1410631165,4265,4265,4265,4265,0
20230921,171700,1410631165,4265,4265,4265,4265,0
20230921,171600,1410631165,4265,4265,4265,4265,0
20230921,171500,1410631165,4265,4265,4265,4265,0
20230921,171400,1410631165,4265,4265,4265,4265,0
20230921,171300,1410631165,4265,4265,4265,4265,0
20230921,171200,1410631165,4265,4265,4265,4265,0
20230921,171100,1410631165,4265,4265,4265,4265,0
20230921,171000,1410631165,4265,4265,4265,4265,0
20230921,170900,1410631165,4265,4265,4265,4265,0
20230921,170800,1410631165,4265,4265,4265,4265,2641
20230921,170700,1410631165,4265,4265,4265,4265,0
20230921,170600,1410631165,4265,4265,4265,4265,0
20230921,170500,1410631165,4265,4265,4265,4265,0
20230921,170400,1410631165,4265,4265,4265,4265,0
20230921,170300,1410631165,4265,4265,4265,4265,0
20230921,170200,1410631165,4265,4265,4265,4265,0
20230921,170100,1410631165,4265,4265,4265,4265,0
20230921,170000,1410631165,4265,4265,4265,4265,0
20230921,165900,1410631165,4265,4265,4265,4265,0
20230921,165800,1410631165,4265,4265,4265,4265,0
20230921,165700,1410631165,4265,4265,4265,4265,0
20230921,165600,1410631165,4265,4265,4265,4265,0
20230921,165500,1410631165,4265,4265,4265,4265,0
20230921,165400,1410631165,4265,4265,4265,4265,0
20230921,165300,1410631165,4265,4265,4265,4265,0
20230921,165200,1410631165,4265,4265,4265,4265,0
20230921,165100,1410631165,4265,4265,4265,4265,0
20230921,165000,1410631165,4265,4265,4265,4265,0
20230921,164900,1410631165,4265,4265,4265,4265,0
20230921,164800,1410631165,4265,4265,4265,4265,0
20230921,164700,1410631165,4265,4265,4265,4265,0
20230921,164600,1410631165,4265,4265,4265,4265,0
20230921,164500,1410631165,4265,4265,4265,4265,0
20230921,164400,1410631165,4265,4265,4265,4265,0
20230921,164300,1410631165,4265,4265,4265,4265,0
20230921,164200,1410631165,4265,4265,4265,4265,0
20230921,164100,1410631165,4265,4265,4265,4265,0
20230921,164000,1410631165,4265,4265,4265,4265,0
20230921,163900,1410631165,4265,4265,4265,4265,0
20230921,163800,1410631165,4265,4265,4265,4265,2641
20230921,163700,1410631165,4265,4265,4265,4265,0
20230921,163600,1410631165,4265,4265,4265,4265,0
20230921,163500,1410631165,4265,4265,4265,4265,0
20230921,163400,1410631165,4265,4265,4265,4265,0
20230921,163300,1410631165,4265,4265,4265,4265,0
20230921,163200,1410631165,4265,4265,4265,4265,0
20230921,163100,1410631165,4265,4265,4265,4265,0
20230921,163000,1410631165,4265,4265,4265,4265,0
20230921,162900,1410631165,4265,4265,4265,4265,0
20230921,162800,1410631165,4265,4265,4265,4265,0
20230921,162700,1410631165,4265,4265,4265,4265,0
20230921,162600,1410631165,4265,4265,4265,4265,0
20230921,162500,1410631165,4265,4265,4265,4265,0
20230921,162400,1410631165,4265,4265,4265,4265,0
20230921,162300,1410631165,4265,4265,4265,4265,0
20230921,162200,1410631165,4265,4265,4265,4265,0
20230921,162100,1410631165,4265,4265,4265,4265,0
20230921,162000,1410631165,4265,4265,4265,4265,0
20230921,161900,1410631165,4265,4265,4265,4265,0
20230921,161800,1410631165,4265,4265,4265,4265,0
20230921,161700,1410631165,4265,4265,4265,4265,0
20230921,161600,1410631165,4265,4265,4265,4265,0
20230921,161500,1410631165,4265,4265,4265,4265,0
20230921,161400,1410631165,4265,4265,4265,4265,0
20230921,161300,1410631165,4265,4265,4265,4265,0
20230921,161200,1410631165,4265,4265,4265,4265,0
20230921,161100,1410631165,4265,4265,4265,4265,0
20230921,161000,1410631165,4265,4265,4265,4265,0
20230921,160900,1410631165,4265,4265,4265,4265,0
20230921,160800,1410631165,4265,4265,4265,4265,2641
20230921,160700,1410631165,4265,4265,4265,4265,0
20230921,160600,1410631165,4265,4265,4265,4265,0
20230921,160500,1410631165,4265,4265,4265,4265,0
20230921,160400,1410631165,4265,4265,4265,4265,0
20230921,160300,1410631165,4265,4265,4265,4265,0
20230921,160200,1410631165,4265,4265,4265,4265,0
20230921,160100,1410631165,4265,4265,4265,4265,0
20230921,160000,1410631165,4265,4265,4265,4265,0
20230921,155900,1410631165,4265,4265,4265,4265,0
20230921,155800,1410631165,4265,4265,4265,4265,0
20230921,155700,1410631165,4265,4265,4265,4265,0
20230921,155600,1410631165,4265,4265,4265,4265,0
20230921,155500,1410631165,4265,4265,4265,4265,0
20230921,155400,1410631165,4265,4265,4265,4265,0
20230921,155300,1410631165,4265,4265,4265,4265,0
20230921,155200,1410631165,4265,4265,4265,4265,0
20230921,155100,1410631165,4265,4265,4265,4265,0
20230921,155000,1410631165,4265,4265,4265,4265,0
20230921,154900,1410631165,4265,4265,4265,4265,0
20230921,154800,1410631165,4265,4265,4265,4265,0
20230921,154700,1410631165,4265,4265,4265,4265,0
20230921,154600,1410631165,4265,4265,4265,4265,0
20230921,154500,1410631165,4265,4265,4265,4265,0
20230921,154400,1410631165,4265,4265,4265,4265,0
20230921,154300,1410631165,4265,4265,4265,4265,0
20230921,154200,1410631165,4265,4265,4265,4265,0
20230921,154100,1410631165,4265,4265,4265,4265,0
20230921,154000,1410631165,4265,4265,4265,4265,0
20230921,153900,1410631165,4265,4265,4265,4265,0
20230921,153800,1410631165,4265,4265,4265,4265,2641
20230921,153700,1410631165,4265,4265,4265,4265,0
20230921,153600,1410631165,4265,4265,4265,4265,0
20230921,153500,1410631165,4265,4265,4265,4265,0
20230921,153400,1410631165,4265,4265,4265,4265,0
20230921,153300,1410631165,4265,4265,4265,4265,0
20230921,153200,1410631165,4265,4265,4265,4265,0
20230921,153100,1410631165,4265,4265,4265,4265,0
20230921,153000,1410631165,4265,4265,4265,4265,2641
20230921,152900,1399367300,4295,4295,4295,4295,0
20230921,152800,1399367300,4295,4295,4295,4295,0
20230921,152700,1399367300,4295,4295,4295,4295,0
20230921,152600,1399367300,4295,4295,4295,4295,0
20230921,152500,1399367300,4295,4295,4295,4295,0
20230921,152400,1399367300,4295,4295,4295,4295,0
20230921,152300,1399367300,4295,4295,4295,4295,0
20230921,152200,1399367300,4295,4295,4295,4295,0
20230921,152100,1399367300,4295,4295,4295,4295,0
20230921,152000,1399367300,4295,4295,4295,4295,0
20230921,151900,1399367300,4295,4295,4295,4295,280
20230921,151800,1398164700,4295,4285,4295,4285,111
20230921,151700,1397688055,4285,4285,4285,4285,1100
20230921,151600,1392974555,4285,4275,4285,4260,1297
20230921,151500,1387422465,4295,4270,4295,4270,526
20230921,151400,1385173450,4270,4260,4270,4255,305
20230921,151300,1383874510,4260,4260,4260,4255,333
20230921,151200,1382456370,4230,4255,4260,4230,1938
20230921,151100,1374240530,4255,4235,4260,4235,735
20230921,151000,1371126110,4250,4230,4250,4230,2065
20230921,150900,1362351140,4250,4230,4270,4215,607
20230921,150800,1359791950,4270,4265,4270,4215,1279
20230921,150700,1354394535,4200,4225,4255,4200,1208
20230921,150600,1349272680,4255,4255,4255,4255,1594
20230921,150500,1342490210,4255,4300,4300,4200,11157
20230921,150400,1294985785,4315,4315,4315,4315,0
20230921,150300,1294985785,4315,4330,4330,4315,586
20230921,150200,1292452565,4335,4345,4345,4335,111
20230921,150100,1291970895,4350,4350,4350,4350,6
20230921,150000,1291944795,4350,4355,4355,4350,705
20230921,145900,1288877145,4360,4360,4360,4360,15
20230921,145800,1288811745,4375,4360,4375,4360,22
20230921,145700,1288715810,4355,4370,4375,4355,678
20230921,145600,1285757290,4375,4375,4375,4375,115
20230921,145500,1285254165,4370,4370,4370,4370,154
20230921,145400,1284581185,4370,4370,4370,4370,5
20230921,145300,1284559335,4375,4375,4375,4375,0
20230921,145200,1284559335,4375,4375,4375,4375,0
20230921,145100,1284559335,4375,4375,4375,4375,200
20230921,145000,1283684335,4375,4375,4375,4375,1451
20230921,144900,1277336210,4375,4370,4375,4370,101
20230921,144800,1276894640,4370,4370,4375,4370,705
20230921,144700,1273813275,4375,4395,4395,4375,3172
20230921,144600,1259934020,4415,4415,4415,4415,0
20230921,144500,1259934020,4415,4415,4415,4390,59
20230921,144400,1259674670,4420,4420,4420,4420,0
20230921,144300,1259674670,4420,4420,4420,4420,1
20230921,144200,1259670250,4425,4425,4425,4425,0
20230921,144100,1259670250,4425,4425,4425,4425,2
20230921,144000,1259661400,4435,4435,4435,4435,0
20230921,143900,1259661400,4435,4435,4435,4435,0
20230921,143800,1259661400,4435,4435,4435,4435,0
20230921,143700,1259661400,4435,4435,4435,4435,55
20230921,143600,1259417475,4445,4445,4445,4445,0
20230921,143500,1259417475,4445,4445,4445,4445,0
20230921,143400,1259417475,4445,4445,4445,4445,0
20230921,143300,1259417475,4445,4445,4445,4445,1
20230921,143200,1259413030,4440,4440,4440,4440,0
20230921,143100,1259413030,4440,4440,4440,4440,215
20230921,143000,1258458430,4440,4440,4440,4440,0
20230921,142900,1258458430,4440,4440,4440,4440,1
20230921,142800,1258453990,4440,4440,4440,4440,0
20230921,142700,1258453990,4440,4440,4440,4440,0
20230921,142600,1258453990,4440,4440,4440,4440,0
20230921,142500,1258453990,4440,4440,4440,4440,0
20230921,142400,1258453990,4440,4440,4440,4440,0
20230921,142300,1258453990,4440,4440,4440,4440,0
20230921,142200,1258453990,4440,4440,4440,4440,0
20230921,142100,1258453990,4440,4440,4440,4440,0
20230921,142000,1258453990,4440,4440,4440,4440,0
20230921,141900,1258453990,4440,4440,4440,4440,0
20230921,141800,1258453990,4440,4440,4440,4440,0
20230921,141700,1258453990,4440,4440,4440,4440,0
20230921,141600,1258453990,4440,4440,4440,4440,0
20230921,141500,1258453990,4440,4440,4440,4440,0
20230921,141400,1258453990,4440,4440,4440,4440,2
20230921,141300,1258445110,4440,4440,4440,4440,234
20230921,141200,1257406150,4410,4405,4410,4405,90
20230921,141100,1257009450,4405,4395,4405,4395,926
20230921,141000,1252935740,4385,4385,4385,4385,40
20230921,140900,1252760340,4385,4385,4385,4385,1400
20230921,140800,1246621340,4385,4390,4390,4385,2312
20230921,140700,1236482370,4395,4395,4395,4395,0
20230921,140600,1236482370,4395,4400,4400,4395,10
20230921,140500,1236438400,4400,4405,4405,4400,117
20230921,140400,1235923020,4405,4415,4415,4405,35
20230921,140300,1235768750,4420,4420,4420,4420,0
20230921,140200,1235768750,4420,4420,4420,4420,0
20230921,140100,1235768750,4420,4420,4420,4420,1
20230921,140000,1235764330,4430,4425,4430,4425,12
20230921,135900,1235711175,4430,4430,4430,4430,0
20230921,135800,1235711175,4430,4430,4430,4430,1
20230921,135700,1235706745,4445,4445,4445,4445,0
20230921,135600,1235706745,4445,4445,4445,4445,0
20230921,135500,1235706745,4445,4420,4445,4420,5
20230921,135400,1235684620,4390,4390,4390,4390,1
20230921,135300,1235680230,4420,4420,4420,4420,14
20230921,135200,1235618350,4390,4405,4405,4390,128
20230921,135100,1235055880,4390,4390,4390,4390,0
20230921,135000,1235055880,4390,4390,4390,4390,118
20230921,134900,1234537860,4385,4410,4410,4385,1616
20230921,134800,1227445075,4415,4425,4425,4415,322
20230921,134700,1226022650,4445,4445,4445,4445,0
20230921,134600,1226022650,4445,4445,4445,4445,0
20230921,134500,1226022650,4445,4445,4445,4445,1
20230921,134400,1226018205,4445,4445,4445,4445,0
20230921,134300,1226018205,4445,4445,4445,4445,0
20230921,134200,1226018205,4445,4445,4445,4445,0
20230921,134100,1226018205,4445,4445,4445,4445,0
20230921,134000,1226018205,4445,4445,4445,4445,0
20230921,133900,1226018205,4445,4445,4445,4445,0
20230921,133800,1226018205,4445,4445,4445,4445,0
20230921,133700,1226018205,4445,4445,4445,4445,100
20230921,133600,1225573705,4450,4450,4450,4450,26
20230921,133500,1225458005,4450,4450,4450,4450,52
20230921,133400,1225226605,4455,4455,4455,4455,0
20230921,133300,1225226605,4455,4425,4455,4425,3000
20230921,133200,1211894190,4425,4425,4425,4425,0
20230921,133100,1211894190,4425,4425,4425,4425,0
20230921,133000,1211894190,4425,4425,4425,4425,0
20230921,132900,1211894190,4425,4425,4425,4425,0
20230921,132800,1211894190,4425,4425,4425,4425,0
20230921,132700,1211894190,4425,4425,4425,4425,44
20230921,132600,1211699490,4425,4425,4425,4425,112
20230921,132500,1211203890,4425,4425,4425,4425,0
20230921,132400,1211203890,4425,4425,4425,4425,0
20230921,132300,1211203890,4425,4425,4425,4425,0
20230921,132200,1211203890,4425,4425,4425,4425,0
20230921,132100,1211203890,4425,4430,4430,4425,12
20230921,132000,1211150770,4450,4450,4450,4450,1
20230921,131900,1211146320,4430,4450,4450,4430,13
20230921,131800,1211088550,4455,4455,4455,4455,0
20230921,131700,1211088550,4455,4455,4455,4455,0
20230921,131600,1211088550,4455,4455,4455,4455,0
20230921,131500,1211088550,4455,4455,4455,4455,0
20230921,131400,1211088550,4455,4455,4455,4455,0
20230921,131300,1211088550,4455,4455,4455,4455,0
20230921,131200,1211088550,4455,4455,4455,4455,1
20230921,131100,1211084095,4425,4425,4430,4425,11
20230921,131000,1211035415,4425,4425,4425,4425,3
20230921,130900,1211022140,4420,4425,4425,4420,537
20230921,130800,1208647600,4425,4425,4425,4425,11
20230921,130700,1208598925,4430,4430,4430,4430,293
20230921,130600,1207300935,4435,4445,4445,4435,273
20230921,130500,1206089550,4455,4455,4455,4455,0
20230921,130400,1206089550,4455,4455,4455,4455,0
20230921,130300,1206089550,4455,4455,4455,4455,0
20230921,130200,1206089550,4455,4455,4455,4455,22
20230921,130100,1205991540,4460,4450,4460,4450,66
20230921,130000,1205697510,4445,4445,4445,4445,1
20230921,125900,1205693065,4445,4445,4445,4445,0
20230921,125800,1205693065,4445,4445,4445,4445,0
20230921,125700,1205693065,4445,4445,4445,4445,0
20230921,125600,1205693065,4445,4445,4445,4445,0
20230921,125500,1205693065,4445,4445,4445,4445,0
20230921,125400,1205693065,4445,4445,4445,4445,0
20230921,125300,1205693065,4445,4445,4445,4445,50
20230921,125200,1205470815,4455,4455,4455,4455,5
20230921,125100,1205448540,4445,4445,4445,4445,47
20230921,125000,1205239625,4435,4435,4435,4435,0
20230921,124900,1205239625,4435,4435,4435,4435,10
20230921,124800,1205195275,4445,4445,4445,4445,0
20230921,124700,1205195275,4445,4445,4445,4445,0
20230921,124600,1205195275,4445,4445,4445,4445,0
20230921,124500,1205195275,4445,4445,4445,4445,0
20230921,124400,1205195275,4445,4445,4445,4445,0
20230921,124300,1205195275,4445,4445,4445,4445,1
20230921,124200,1205190830,4440,4440,4440,4440,50
20230921,124100,1204968830,4440,4440,4440,4440,1
20230921,124000,1204964390,4435,4435,4435,4435,1
20230921,123900,1204959955,4480,4480,4480,4480,0
20230921,123800,1204959955,4480,4480,4480,4480,1
20230921,123700,1204955475,4470,4470,4470,4470,1
20230921,123600,1204951005,4475,4475,4475,4475,0
20230921,123500,1204951005,4475,4470,4475,4470,1000
20230921,123400,1200478505,4465,4465,4465,4465,0
20230921,123300,1200478505,4465,4410,4465,4410,1018
20230921,123200,1195934975,4410,4410,4410,4410,0
20230921,123100,1195934975,4410,4415,4415,4410,51
20230921,123000,1195710060,4410,4405,4410,4405,161
20230921,122900,1195000850,4405,4405,4405,4405,0
20230921,122800,1195000850,4405,4405,4405,4405,0
20230921,122700,1195000850,4405,4405,4405,4405,0
20230921,122600,1195000850,4405,4405,4405,4405,0
20230921,122500,1195000850,4405,4415,4415,4405,6
20230921,122400,1194974395,4465,4465,4465,4465,0
20230921,122300,1194974395,4465,4435,4465,4435,16
20230921,122200,1194903155,4420,4420,4420,4420,38
20230921,122100,1194735195,4455,4455,4455,4455,0
20230921,122000,1194735195,4455,4455,4455,4455,1
20230921,121900,1194730740,4460,4460,4460,4460,0
20230921,121800,1194730740,4460,4460,4460,4460,0
20230921,121700,1194730740,4460,4460,4460,4460,20
20230921,121600,1194641540,4465,4465,4465,4465,0
20230921,121500,1194641540,4465,4465,4465,4465,0
20230921,121400,1194641540,4465,4465,4465,4465,0
20230921,121300,1194641540,4465,4465,4465,4465,0
20230921,121200,1194641540,4465,4465,4465,4465,0
20230921,121100,1194641540,4465,4465,4465,4465,0
20230921,121000,1194641540,4465,4465,4465,4465,0
20230921,120900,1194641540,4465,4465,4465,4465,0
20230921,120800,1194641540,4465,4465,4465,4465,0
20230921,120700,1194641540,4465,4465,4465,4465,55
20230921,120600,1194395965,4465,4455,4480,4455,1831
20230921,120500,1186217090,4455,4390,4455,4390,3478
20230921,120400,1170762375,4385,4385,4385,4385,10
20230921,120300,1170718525,4390,4390,4390,4390,129
20230921,120200,1170152215,4390,4390,4390,4390,3109
20230921,120100,1156503705,4395,4395,4395,4395,0
20230921,120000,1156503705,4395,4395,4395,4395,22
20230921,115900,1156407015,4390,4390,4390,4390,733
20230921,115800,1153189145,4395,4395,4395,4395,10
20230921,115700,1153145195,4395,4395,4395,4395,0
20230921,115600,1153145195,4395,4395,4395,4395,0
20230921,115500,1153145195,4395,4395,4395,4395,0
20230921,115400,1153145195,4395,4395,4395,4395,37
20230921,115300,1152982580,4395,4395,4395,4395,300
20230921,115200,1151664080,4395,4395,4395,4395,0
20230921,115100,1151664080,4395,4395,4395,4395,0
20230921,115000,1151664080,4395,4395,4395,4395,0
20230921,114900,1151664080,4395,4395,4395,4395,0
20230921,114800,1151664080,4395,4400,4400,4395,345
20230921,114700,1150147800,4405,4405,4405,4405,0
20230921,114600,1150147800,4405,4395,4410,4395,137
20230921,114500,1149545660,4400,4400,4400,4400,0
20230921,114400,1149545660,4400,4400,4400,4400,1393
20230921,114300,1143416460,4410,4410,4410,4410,124
20230921,114200,1142869620,4410,4410,4410,4410,100
20230921,114100,1142428620,4410,4410,4410,4410,0
20230921,114000,1142428620,4410,4410,4410,4410,15
20230921,113900,1142362470,4410,4410,4410,4410,0
20230921,113800,1142362470,4410,4410,4410,4410,802
20230921,113700,1138825650,4410,4410,4410,4410,501
20230921,113600,1136616240,4410,4410,4410,4410,0
20230921,113500,1136616240,4410,4410,4410,4410,0
20230921,113400,1136616240,4410,4410,4410,4410,3
20230921,113300,1136603010,4410,4410,4410,4410,2
20230921,113200,1136594190,4415,4415,4415,4415,0
20230921,113100,1136594190,4415,4415,4415,4415,1
20230921,113000,1136589775,4415,4415,4415,4415,0
20230921,112900,1136589775,4415,4415,4415,4415,0
20230921,112800,1136589775,4415,4415,4415,4415,0
20230921,112700,1136589775,4415,4415,4415,4415,0
20230921,112600,1136589775,4415,4415,4415,4415,0
20230921,112500,1136589775,4415,4415,4415,4415,0
20230921,112400,1136589775,4415,4415,4415,4415,0
20230921,112300,1136589775,4415,4415,4415,4415,0
20230921,112200,1136589775,4415,4415,4415,4415,0
20230921,112100,1136589775,4415,4415,4415,4415,0
20230921,112000,1136589775,4415,4415,4415,4415,0
20230921,111900,1136589775,4415,4415,4415,4415,1
20230921,111800,1136585360,4415,4415,4415,4415,1
20230921,111700,1136580945,4415,4415,4415,4415,1
20230921,111600,1136576530,4410,4410,4410,4410,0
20230921,111500,1136576530,4410,4410,4410,4410,0
20230921,111400,1136576530,4410,4400,4410,4400,38
20230921,111300,1136409080,4400,4400,4400,4400,103
20230921,111200,1135955880,4400,4400,4400,4400,0
20230921,111100,1135955880,4400,4400,4400,4400,0
20230921,111000,1135955880,4400,4400,4400,4400,74
20230921,110900,1135630280,4410,4410,4410,4410,0
20230921,110800,1135630280,4410,4410,4410,4410,0
20230921,110700,1135630280,4410,4410,4410,4410,0
20230921,110600,1135630280,4410,4410,4410,4410,3
20230921,110500,1135617050,4410,4395,4410,4395,329
20230921,110400,1134168890,4410,4410,4410,4410,0
20230921,110300,1134168890,4410,4410,4410,4410,0
20230921,110200,1134168890,4410,4410,4410,4410,0
20230921,110100,1134168890,4410,4410,4410,4410,1
20230921,110000,1134164480,4410,4410,4410,4410,0
20230921,105900,1134164480,4410,4410,4410,4410,0
20230921,105800,1134164480,4410,4410,4410,4410,0
20230921,105700,1134164480,4410,4410,4410,4410,7
20230921,105600,1134133610,4390,4390,4390,4390,0
20230921,105500,1134133610,4390,4390,4390,4390,634
20230921,105400,1131350350,4395,4400,4400,4390,595
20230921,105300,1128735215,4380,4380,4380,4380,0
20230921,105200,1128735215,4380,4425,4425,4380,8000
20230921,105100,1093504515,4430,4430,4430,4430,0
20230921,105000,1093504515,4430,4430,4430,4430,12
20230921,104900,1093451355,4430,4430,4430,4430,89
20230921,104800,1093057085,4430,4430,4430,4430,142
20230921,104700,1092428025,4430,4430,4430,4430,1
20230921,104600,1092423595,4445,4445,4445,4445,35
20230921,104500,1092268020,4445,4445,4445,4445,1868
20230921,104400,1083964760,4445,4445,4445,4445,0
20230921,104300,1083964760,4445,4445,4445,4445,469
20230921,104200,1081880055,4445,4445,4445,4445,0
20230921,104100,1081880055,4445,4445,4445,4445,108
20230921,104000,1081399995,4450,4450,4450,4450,2
20230921,103900,1081391095,4450,4450,4450,4450,1
20230921,103800,1081386645,4430,4430,4430,4430,7
20230921,103700,1081355635,4420,4420,4420,4420,0
20230921,103600,1081355635,4420,4420,4420,4420,0
20230921,103500,1081355635,4420,4420,4420,4420,1000
20230921,103400,1076935635,4420,4420,4420,4420,557
20230921,103300,1074473695,4420,4425,4425,4420,288
20230921,103200,1073200225,4425,4425,4425,4425,1
20230921,103100,1073195800,4425,4425,4425,4425,219
20230921,103000,1072226725,4430,4430,4430,4430,1
20230921,102900,1072222295,4445,4445,4445,4445,0
20230921,102800,1072222295,4445,4445,4445,4445,66
20230921,102700,1071928925,4450,4445,4450,4445,146
20230921,102600,1071279275,4450,4450,4450,4445,130
20230921,102500,1070700825,4450,4440,4450,4440,4000
20230921,102400,1052903655,4455,4455,4455,4455,0
20230921,102300,1052903655,4455,4455,4455,4455,0
20230921,102200,1052903655,4455,4425,4455,4420,374
20230921,102100,1051250310,4425,4425,4425,4425,3
20230921,102000,1051237035,4460,4435,4460,4435,1000
20230921,101900,1046782935,4435,4435,4435,4435,0
20230921,101800,1046782935,4435,4435,4435,4435,499
20230921,101700,1044569870,4415,4410,4415,4410,11
20230921,101600,1044521355,4415,4415,4415,4415,312
20230921,101500,1043143875,4415,4415,4415,4415,200
20230921,101400,1042260875,4420,4415,4420,4415,105
20230921,101300,1041797275,4415,4415,4415,4415,370
20230921,101200,1040163725,4415,4415,4415,4415,0
20230921,101100,1040163725,4415,4435,4435,4415,52
20230921,101000,1039934105,4435,4435,4435,4435,4
20230921,100900,1039916365,4410,4420,4420,4410,1724
20230921,100800,1032302195,4420,4420,4420,4420,20
20230921,100700,1032213795,4420,4420,4420,4420,43
20230921,100600,1032023735,4425,4425,4425,4420,734
20230921,100500,1028779440,4425,4430,4430,4425,25
20230921,100400,1028668800,4420,4425,4425,4420,116
20230921,100300,1028155955,4430,4420,4430,4420,97
20230921,100200,1027726715,4415,4415,4415,4415,0
20230921,100100,1027726715,4415,4415,4415,4415,70
20230921,100000,1027417665,4445,4445,4445,4445,0
20230921,095900,1027417665,4445,4415,4445,4415,487
20230921,095800,1025262860,4415,4415,4415,4415,51
20230921,095700,1025037695,4425,4425,4425,4405,44
20230921,095600,1024843465,4405,4405,4405,4405,2
20230921,095500,1024834655,4405,4425,4430,4405,198
20230921,095400,1023959085,4430,4425,4430,4425,241
20230921,095300,1022892585,4430,4460,4460,4425,806
20230921,095200,1019325750,4460,4445,4460,4425,1015
20230921,095100,1014816840,4445,4455,4470,4445,248
20230921,095000,1013713195,4445,4460,4475,4445,1769
20230921,094900,1005839760,4455,4475,4490,4455,3328
20230921,094800,990945350,4480,4450,4480,4450,1040
20230921,094700,986303065,4455,4440,4455,4435,905
20230921,094600,982282030,4440,4420,4440,4420,1087
20230921,094500,977470510,4425,4395,4425,4385,3236
20230921,094400,963181145,4395,4390,4395,4365,3213
20230921,094300,949127815,4395,4415,4425,4365,8663
20230921,094200,911169560,4420,4430,4430,4415,777
20230921,094100,907734525,4435,4430,4440,4400,3538
20230921,094000,892117195,4430,4440,4445,4425,978
20230921,093900,887779575,4445,4465,4465,4435,3821
20230921,093800,870755360,4465,4470,4480,4460,1530
20230921,093700,863923120,4485,4490,4520,4460,9532
20230921,093600,821197645,4490,4495,4495,4480,5897
20230921,093500,794755245,4495,4560,4560,4485,13051
20230921,093400,735845770,4560,4625,4725,4515,26928
20230921,093300,611535075,4655,4790,4790,4625,35727
20230921,093200,441958035,4810,4810,4810,4810,0
20230921,093100,441958035,4810,4755,4810,4755,20564
20230921,093000,343618945,4760,4740,4800,4710,27621
20230921,092900,212088965,4745,4475,4810,4475,32365
20230921,092800,60368230,4475,4475,4475,4475,1
20230921,092700,60363755,4480,4480,4480,4480,0
20230921,092600,60363755,4480,4480,4480,4480,102
20230921,092500,59906795,4480,4480,4480,4470,432
20230921,092400,57971900,4480,4490,4490,4470,256
20230921,092300,56826225,4505,4485,4505,4480,632
20230921,092200,53994360,4485,4545,4555,4480,2499
20230921,092100,42735840,4560,4560,4560,4550,1470
20230921,092000,36034360,4560,4520,4565,4520,2613
20230921,091900,24186845,4525,4485,4525,4485,1789
20230921,091800,16110585,4470,4460,4470,4460,799
20230921,091700,12543395,4465,4460,4465,4460,973
20230921,091600,8203450,4450,4420,4465,4420,449
20230921,091500,6214710,4420,4420,4420,4420,0
20230921,091400,6214710,4420,4420,4420,4420,22
20230921,091300,6117470,4420,4420,4420,4420,0
20230921,091200,6117470,4420,4390,4420,4390,393
20230921,091100,4384860,4390,4395,4395,4390,25
20230921,091000,4275010,4395,4395,4395,4395,0
20230921,090900,4275010,4395,4395,4395,4395,0
20230921,090800,4275010,4395,4380,4395,4380,100
20230921,090700,3836995,4395,4395,4395,4395,0
20230921,090600,3836995,4395,4395,4395,4395,0
20230921,090500,3836995,4395,4395,4395,4395,3
20230921,090400,3823810,4400,4400,4400,4400,0
20230921,090300,3823810,4400,4400,4400,4400,30
20230921,090200,3691810,4380,4380,4380,4380,250
20230921,090100,2596810,4380,4400,4400,4380,458
20230921,090000,590630,4380,4375,4380,4375,135
Reference in New Issue Copy Permalink