ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/047400/min/candle-20230905.csv

621 lines
30 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
20230905,191800,1635244915,3365,3365,3365,3365,10630
20230905,191700,1635244915,3365,3365,3365,3365,0
20230905,191600,1635244915,3365,3365,3365,3365,0
20230905,191500,1635244915,3365,3365,3365,3365,0
20230905,191400,1635244915,3365,3365,3365,3365,0
20230905,191300,1635244915,3365,3365,3365,3365,0
20230905,191200,1635244915,3365,3365,3365,3365,0
20230905,191100,1635244915,3365,3365,3365,3365,0
20230905,191000,1635244915,3365,3365,3365,3365,0
20230905,190900,1635244915,3365,3365,3365,3365,0
20230905,190800,1635244915,3365,3365,3365,3365,0
20230905,190700,1635244915,3365,3365,3365,3365,0
20230905,190600,1635244915,3365,3365,3365,3365,0
20230905,190500,1635244915,3365,3365,3365,3365,0
20230905,190400,1635244915,3365,3365,3365,3365,0
20230905,190300,1635244915,3365,3365,3365,3365,0
20230905,190200,1635244915,3365,3365,3365,3365,0
20230905,190100,1635244915,3365,3365,3365,3365,0
20230905,190000,1635244915,3365,3365,3365,3365,0
20230905,185900,1635244915,3365,3365,3365,3365,0
20230905,185800,1635244915,3365,3365,3365,3365,0
20230905,185700,1635244915,3365,3365,3365,3365,0
20230905,185600,1635244915,3365,3365,3365,3365,0
20230905,185500,1635244915,3365,3365,3365,3365,0
20230905,185400,1635244915,3365,3365,3365,3365,0
20230905,185300,1635244915,3365,3365,3365,3365,0
20230905,185200,1635244915,3365,3365,3365,3365,0
20230905,185100,1635244915,3365,3365,3365,3365,0
20230905,185000,1635244915,3365,3365,3365,3365,0
20230905,184900,1635244915,3365,3365,3365,3365,0
20230905,184800,1635244915,3365,3365,3365,3365,10630
20230905,184700,1635244915,3365,3365,3365,3365,0
20230905,184600,1635244915,3365,3365,3365,3365,0
20230905,184500,1635244915,3365,3365,3365,3365,0
20230905,184400,1635244915,3365,3365,3365,3365,0
20230905,184300,1635244915,3365,3365,3365,3365,0
20230905,184200,1635244915,3365,3365,3365,3365,0
20230905,184100,1635244915,3365,3365,3365,3365,0
20230905,184000,1635244915,3365,3365,3365,3365,0
20230905,183900,1635244915,3365,3365,3365,3365,0
20230905,183800,1635244915,3365,3365,3365,3365,0
20230905,183700,1635244915,3365,3365,3365,3365,0
20230905,183600,1635244915,3365,3365,3365,3365,0
20230905,183500,1635244915,3365,3365,3365,3365,0
20230905,183400,1635244915,3365,3365,3365,3365,0
20230905,183300,1635244915,3365,3365,3365,3365,0
20230905,183200,1635244915,3365,3365,3365,3365,0
20230905,183100,1635244915,3365,3365,3365,3365,0
20230905,183000,1635244915,3365,3365,3365,3365,0
20230905,182900,1635244915,3365,3365,3365,3365,0
20230905,182800,1635244915,3365,3365,3365,3365,0
20230905,182700,1635244915,3365,3365,3365,3365,0
20230905,182600,1635244915,3365,3365,3365,3365,0
20230905,182500,1635244915,3365,3365,3365,3365,0
20230905,182400,1635244915,3365,3365,3365,3365,0
20230905,182300,1635244915,3365,3365,3365,3365,0
20230905,182200,1635244915,3365,3365,3365,3365,0
20230905,182100,1635244915,3365,3365,3365,3365,0
20230905,182000,1635244915,3365,3365,3365,3365,0
20230905,181900,1635244915,3365,3365,3365,3365,0
20230905,181800,1635244915,3365,3365,3365,3365,10630
20230905,181700,1635244915,3365,3365,3365,3365,0
20230905,181600,1635244915,3365,3365,3365,3365,0
20230905,181500,1635244915,3365,3365,3365,3365,0
20230905,181400,1635244915,3365,3365,3365,3365,0
20230905,181300,1635244915,3365,3365,3365,3365,0
20230905,181200,1635244915,3365,3365,3365,3365,0
20230905,181100,1635244915,3365,3365,3365,3365,0
20230905,181000,1635244915,3365,3365,3365,3365,0
20230905,180900,1635244915,3365,3365,3365,3365,0
20230905,180800,1635244915,3365,3365,3365,3365,0
20230905,180700,1635244915,3365,3365,3365,3365,0
20230905,180600,1635244915,3365,3365,3365,3365,0
20230905,180500,1635244915,3365,3365,3365,3365,0
20230905,180400,1635244915,3365,3365,3365,3365,0
20230905,180300,1635244915,3365,3365,3365,3365,0
20230905,180200,1635244915,3365,3365,3365,3365,0
20230905,180100,1635244915,3365,3365,3365,3365,0
20230905,180000,1635244915,3365,3365,3365,3365,0
20230905,175900,1635244915,3365,3365,3365,3365,0
20230905,175800,1635244915,3365,3365,3365,3365,0
20230905,175700,1635244915,3365,3365,3365,3365,0
20230905,175600,1635244915,3365,3365,3365,3365,0
20230905,175500,1635244915,3365,3365,3365,3365,0
20230905,175400,1635244915,3365,3365,3365,3365,0
20230905,175300,1635244915,3365,3365,3365,3365,0
20230905,175200,1635244915,3365,3365,3365,3365,0
20230905,175100,1635244915,3365,3365,3365,3365,0
20230905,175000,1635244915,3365,3365,3365,3365,0
20230905,174900,1635244915,3365,3365,3365,3365,0
20230905,174800,1635244915,3365,3365,3365,3365,10630
20230905,174700,1635244915,3365,3365,3365,3365,0
20230905,174600,1635244915,3365,3365,3365,3365,0
20230905,174500,1635244915,3365,3365,3365,3365,0
20230905,174400,1635244915,3365,3365,3365,3365,0
20230905,174300,1635244915,3365,3365,3365,3365,0
20230905,174200,1635244915,3365,3365,3365,3365,0
20230905,174100,1635244915,3365,3365,3365,3365,0
20230905,174000,1635244915,3365,3365,3365,3365,0
20230905,173900,1635244915,3365,3365,3365,3365,0
20230905,173800,1635244915,3365,3365,3365,3365,0
20230905,173700,1635244915,3365,3365,3365,3365,0
20230905,173600,1635244915,3365,3365,3365,3365,0
20230905,173500,1635244915,3365,3365,3365,3365,0
20230905,173400,1635244915,3365,3365,3365,3365,0
20230905,173300,1635244915,3365,3365,3365,3365,0
20230905,173200,1635244915,3365,3365,3365,3365,0
20230905,173100,1635244915,3365,3365,3365,3365,0
20230905,173000,1635244915,3365,3365,3365,3365,0
20230905,172900,1635244915,3365,3365,3365,3365,0
20230905,172800,1635244915,3365,3365,3365,3365,0
20230905,172700,1635244915,3365,3365,3365,3365,0
20230905,172600,1635244915,3365,3365,3365,3365,0
20230905,172500,1635244915,3365,3365,3365,3365,0
20230905,172400,1635244915,3365,3365,3365,3365,0
20230905,172300,1635244915,3365,3365,3365,3365,0
20230905,172200,1635244915,3365,3365,3365,3365,0
20230905,172100,1635244915,3365,3365,3365,3365,0
20230905,172000,1635244915,3365,3365,3365,3365,0
20230905,171900,1635244915,3365,3365,3365,3365,0
20230905,171800,1635244915,3365,3365,3365,3365,10630
20230905,171700,1635244915,3365,3365,3365,3365,0
20230905,171600,1635244915,3365,3365,3365,3365,0
20230905,171500,1635244915,3365,3365,3365,3365,0
20230905,171400,1635244915,3365,3365,3365,3365,0
20230905,171300,1635244915,3365,3365,3365,3365,0
20230905,171200,1635244915,3365,3365,3365,3365,0
20230905,171100,1635244915,3365,3365,3365,3365,0
20230905,171000,1635244915,3365,3365,3365,3365,0
20230905,170900,1635244915,3365,3365,3365,3365,0
20230905,170800,1635244915,3365,3365,3365,3365,0
20230905,170700,1635244915,3365,3365,3365,3365,0
20230905,170600,1635244915,3365,3365,3365,3365,0
20230905,170500,1635244915,3365,3365,3365,3365,0
20230905,170400,1635244915,3365,3365,3365,3365,0
20230905,170300,1635244915,3365,3365,3365,3365,0
20230905,170200,1635244915,3365,3365,3365,3365,0
20230905,170100,1635244915,3365,3365,3365,3365,0
20230905,170000,1635244915,3365,3365,3365,3365,0
20230905,165900,1635244915,3365,3365,3365,3365,0
20230905,165800,1635244915,3365,3365,3365,3365,0
20230905,165700,1635244915,3365,3365,3365,3365,0
20230905,165600,1635244915,3365,3365,3365,3365,0
20230905,165500,1635244915,3365,3365,3365,3365,0
20230905,165400,1635244915,3365,3365,3365,3365,0
20230905,165300,1635244915,3365,3365,3365,3365,0
20230905,165200,1635244915,3365,3365,3365,3365,0
20230905,165100,1635244915,3365,3365,3365,3365,0
20230905,165000,1635244915,3365,3365,3365,3365,0
20230905,164900,1635244915,3365,3365,3365,3365,0
20230905,164800,1635244915,3365,3365,3365,3365,10630
20230905,164700,1635244915,3365,3365,3365,3365,0
20230905,164600,1635244915,3365,3365,3365,3365,0
20230905,164500,1635244915,3365,3365,3365,3365,0
20230905,164400,1635244915,3365,3365,3365,3365,0
20230905,164300,1635244915,3365,3365,3365,3365,0
20230905,164200,1635244915,3365,3365,3365,3365,0
20230905,164100,1635244915,3365,3365,3365,3365,0
20230905,164000,1635244915,3365,3365,3365,3365,0
20230905,163900,1635244915,3365,3365,3365,3365,0
20230905,163800,1635244915,3365,3365,3365,3365,0
20230905,163700,1635244915,3365,3365,3365,3365,0
20230905,163600,1635244915,3365,3365,3365,3365,0
20230905,163500,1635244915,3365,3365,3365,3365,0
20230905,163400,1635244915,3365,3365,3365,3365,0
20230905,163300,1635244915,3365,3365,3365,3365,0
20230905,163200,1635244915,3365,3365,3365,3365,0
20230905,163100,1635244915,3365,3365,3365,3365,0
20230905,163000,1635244915,3365,3365,3365,3365,0
20230905,162900,1635244915,3365,3365,3365,3365,0
20230905,162800,1635244915,3365,3365,3365,3365,0
20230905,162700,1635244915,3365,3365,3365,3365,0
20230905,162600,1635244915,3365,3365,3365,3365,0
20230905,162500,1635244915,3365,3365,3365,3365,0
20230905,162400,1635244915,3365,3365,3365,3365,0
20230905,162300,1635244915,3365,3365,3365,3365,0
20230905,162200,1635244915,3365,3365,3365,3365,0
20230905,162100,1635244915,3365,3365,3365,3365,0
20230905,162000,1635244915,3365,3365,3365,3365,0
20230905,161900,1635244915,3365,3365,3365,3365,0
20230905,161800,1635244915,3365,3365,3365,3365,10630
20230905,161700,1635244915,3365,3365,3365,3365,0
20230905,161600,1635244915,3365,3365,3365,3365,0
20230905,161500,1635244915,3365,3365,3365,3365,0
20230905,161400,1635244915,3365,3365,3365,3365,0
20230905,161300,1635244915,3365,3365,3365,3365,0
20230905,161200,1635244915,3365,3365,3365,3365,0
20230905,161100,1635244915,3365,3365,3365,3365,0
20230905,161000,1635244915,3365,3365,3365,3365,0
20230905,160900,1635244915,3365,3365,3365,3365,0
20230905,160800,1635244915,3365,3365,3365,3365,0
20230905,160700,1635244915,3365,3365,3365,3365,0
20230905,160600,1635244915,3365,3365,3365,3365,0
20230905,160500,1635244915,3365,3365,3365,3365,0
20230905,160400,1635244915,3365,3365,3365,3365,0
20230905,160300,1635244915,3365,3365,3365,3365,0
20230905,160200,1635244915,3365,3365,3365,3365,0
20230905,160100,1635244915,3365,3365,3365,3365,0
20230905,160000,1635244915,3365,3365,3365,3365,0
20230905,155900,1635244915,3365,3365,3365,3365,0
20230905,155800,1635244915,3365,3365,3365,3365,0
20230905,155700,1635244915,3365,3365,3365,3365,0
20230905,155600,1635244915,3365,3365,3365,3365,0
20230905,155500,1635244915,3365,3365,3365,3365,0
20230905,155400,1635244915,3365,3365,3365,3365,0
20230905,155300,1635244915,3365,3365,3365,3365,0
20230905,155200,1635244915,3365,3365,3365,3365,0
20230905,155100,1635244915,3365,3365,3365,3365,0
20230905,155000,1635244915,3365,3365,3365,3365,0
20230905,154900,1635244915,3365,3365,3365,3365,0
20230905,154800,1635244915,3365,3365,3365,3365,10630
20230905,154700,1635244915,3365,3365,3365,3365,0
20230905,154600,1635244915,3365,3365,3365,3365,0
20230905,154500,1635244915,3365,3365,3365,3365,0
20230905,154400,1635244915,3365,3365,3365,3365,0
20230905,154300,1635244915,3365,3365,3365,3365,0
20230905,154200,1635244915,3365,3365,3365,3365,0
20230905,154100,1635244915,3365,3365,3365,3365,0
20230905,154000,1635244915,3365,3365,3365,3365,0
20230905,153900,1635244915,3365,3365,3365,3365,0
20230905,153800,1635244915,3365,3365,3365,3365,0
20230905,153700,1635244915,3365,3365,3365,3365,0
20230905,153600,1635244915,3365,3365,3365,3365,0
20230905,153500,1635244915,3365,3365,3365,3365,0
20230905,153400,1635244915,3365,3365,3365,3365,0
20230905,153300,1635244915,3365,3365,3365,3365,0
20230905,153200,1635244915,3365,3365,3365,3365,0
20230905,153100,1635244915,3365,3365,3365,3365,0
20230905,153000,1635244915,3365,3365,3365,3365,10630
20230905,152900,1599474965,3360,3360,3360,3360,0
20230905,152800,1599474965,3360,3360,3360,3360,0
20230905,152700,1599474965,3360,3360,3360,3360,0
20230905,152600,1599474965,3360,3360,3360,3360,0
20230905,152500,1599474965,3360,3360,3360,3360,0
20230905,152400,1599474965,3360,3360,3360,3360,0
20230905,152300,1599474965,3360,3360,3360,3360,0
20230905,152200,1599474965,3360,3360,3360,3360,0
20230905,152100,1599474965,3360,3360,3360,3360,0
20230905,152000,1599474965,3360,3360,3360,3360,0
20230905,151900,1599474965,3360,3365,3365,3360,708
20230905,151800,1597095345,3370,3370,3370,3365,167
20230905,151700,1596532790,3365,3370,3370,3365,1103
20230905,151600,1592820640,3370,3365,3370,3365,380
20230905,151500,1591541425,3370,3365,3370,3365,3797
20230905,151400,1578757060,3365,3365,3365,3365,154
20230905,151300,1578238850,3365,3360,3365,3360,1364
20230905,151200,1573649195,3365,3365,3365,3360,399
20230905,151100,1572307060,3360,3365,3365,3360,3695
20230905,151000,1559889030,3360,3365,3365,3360,193
20230905,150900,1559240005,3365,3365,3365,3365,140
20230905,150800,1558768905,3365,3360,3365,3360,668
20230905,150700,1556524340,3365,3365,3365,3365,4
20230905,150600,1556510880,3360,3360,3365,3360,11321
20230905,150500,1518453545,3365,3365,3365,3365,2
20230905,150400,1518446815,3365,3360,3365,3360,631
20230905,150300,1516325150,3365,3370,3370,3365,207
20230905,150200,1515628590,3370,3365,3370,3365,104
20230905,150100,1515278615,3365,3365,3370,3365,303
20230905,150000,1514259015,3365,3365,3370,3365,741
20230905,145900,1511765545,3370,3370,3370,3370,1
20230905,145800,1511762175,3370,3370,3370,3370,1
20230905,145700,1511758805,3370,3360,3370,3360,130
20230905,145600,1511321420,3360,3370,3370,3360,511
20230905,145500,1509600350,3370,3370,3370,3370,743
20230905,145400,1507096440,3365,3370,3370,3365,280
20230905,145300,1506154090,3370,3365,3370,3365,281
20230905,145200,1505208520,3365,3365,3370,3365,502
20230905,145100,1503519260,3370,3360,3370,3360,3997
20230905,145000,1490064790,3360,3370,3370,3360,704
20230905,144900,1487696405,3370,3365,3370,3365,102
20230905,144800,1487353165,3370,3370,3370,3370,3
20230905,144700,1487343055,3370,3370,3370,3370,8
20230905,144600,1487316095,3370,3365,3370,3365,3765
20230905,144500,1474646845,3365,3365,3365,3365,18
20230905,144400,1474586275,3365,3365,3365,3355,7625
20230905,144300,1448991585,3360,3360,3360,3355,739
20230905,144200,1446509300,3360,3365,3365,3360,1471
20230905,144100,1441564390,3360,3365,3365,3360,94
20230905,144000,1441248540,3365,3370,3370,3365,147
20230905,143900,1440753880,3365,3365,3365,3365,3296
20230905,143800,1429662840,3365,3365,3365,3365,1
20230905,143700,1429659475,3365,3365,3365,3365,14
20230905,143600,1429612365,3365,3360,3365,3360,828
20230905,143500,1426829380,3365,3365,3365,3360,1218
20230905,143400,1422736135,3365,3360,3365,3360,1713
20230905,143300,1416980440,3365,3365,3365,3360,134
20230905,143200,1416530190,3365,3360,3370,3360,2804
20230905,143100,1407108735,3370,3365,3370,3365,100
20230905,143000,1406772230,3365,3360,3365,3360,17
20230905,142900,1406715105,3370,3370,3370,3365,2210
20230905,142800,1399273435,3370,3370,3370,3370,2
20230905,142700,1399266695,3370,3365,3370,3360,54
20230905,142600,1399085125,3365,3370,3370,3365,1303
20230905,142500,1394700515,3370,3370,3370,3370,72
20230905,142400,1394457875,3365,3370,3370,3365,27
20230905,142300,1394367015,3370,3370,3370,3370,838
20230905,142200,1391542955,3370,3365,3370,3365,1260
20230905,142100,1387298035,3365,3370,3370,3365,301
20230905,142000,1386285165,3370,3365,3370,3365,148
20230905,141900,1385787130,3370,3365,3370,3365,2210
20230905,141800,1378345470,3370,3370,3370,3365,102
20230905,141700,1378001735,3370,3370,3370,3365,65
20230905,141600,1377782700,3365,3365,3370,3365,304
20230905,141500,1376759735,3370,3365,3370,3365,12
20230905,141400,1376719310,3370,3370,3370,3365,328
20230905,141300,1375615430,3370,3370,3370,3370,1806
20230905,141200,1369529210,3370,3370,3370,3365,1388
20230905,141100,1364852775,3370,3365,3370,3365,307
20230905,141000,1363819700,3370,3370,3370,3370,2
20230905,140900,1363812960,3365,3365,3370,3365,672
20230905,140800,1361551655,3365,3360,3365,3360,1355
20230905,140700,1356995555,3365,3370,3370,3365,157
20230905,140600,1356467245,3370,3365,3370,3365,1999
20230905,140500,1349740605,3365,3360,3365,3360,545
20230905,140400,1347909195,3365,3365,3365,3365,3
20230905,140300,1347899100,3365,3360,3365,3360,204
20230905,140200,1347213640,3365,3370,3370,3360,2117
20230905,140100,1340091840,3365,3370,3370,3365,1019
20230905,140000,1336662860,3365,3365,3370,3365,601
20230905,135900,1334640490,3370,3370,3370,3370,5
20230905,135800,1334623640,3370,3370,3370,3370,4
20230905,135700,1334610160,3370,3370,3370,3360,806
20230905,135600,1331898920,3365,3365,3370,3365,1012
20230905,135500,1328493535,3370,3370,3370,3370,1
20230905,135400,1328490165,3370,3370,3370,3365,64
20230905,135300,1328274595,3370,3370,3370,3370,1
20230905,135200,1328271225,3370,3370,3370,3370,1
20230905,135100,1328267855,3370,3370,3370,3365,285
20230905,135000,1327308820,3370,3365,3370,3365,554
20230905,134900,1325444410,3365,3365,3370,3365,483
20230905,134800,1323819110,3365,3365,3365,3365,49
20230905,134700,1323654225,3370,3365,3370,3360,1758
20230905,134600,1317740380,3365,3365,3365,3365,333
20230905,134500,1316619835,3365,3360,3365,3360,1007
20230905,134400,1313231310,3365,3360,3365,3360,20
20230905,134300,1313164045,3365,3365,3365,3360,139
20230905,134200,1312696470,3365,3365,3365,3360,54
20230905,134100,1312514865,3370,3365,3370,3360,834
20230905,134000,1309710185,3365,3365,3365,3365,31
20230905,133900,1309605870,3365,3365,3365,3365,3
20230905,133800,1309595775,3360,3365,3365,3360,61
20230905,133700,1309390805,3360,3360,3365,3360,7
20230905,133600,1309367275,3365,3365,3365,3360,43
20230905,133500,1309222785,3360,3370,3370,3360,747
20230905,133400,1306709140,3365,3370,3370,3365,559
20230905,133300,1304828080,3365,3365,3365,3365,215
20230905,133200,1304104605,3370,3370,3370,3370,1
20230905,133100,1304101235,3370,3370,3370,3360,255
20230905,133000,1303244410,3365,3370,3370,3365,103
20230905,132900,1302897805,3370,3370,3370,3360,2283
20230905,132800,1295226595,3365,3365,3365,3365,2000
20230905,132700,1288496595,3370,3365,3370,3365,521
20230905,132600,1286743325,3370,3370,3370,3365,1592
20230905,132500,1281385985,3370,3365,3370,3365,1091
20230905,132400,1277710315,3365,3365,3370,3365,999
20230905,132300,1274344895,3370,3370,3375,3365,4826
20230905,132200,1258085360,3375,3370,3375,3365,1726
20230905,132100,1252268720,3370,3370,3375,3370,14869
20230905,132000,1202160105,3365,3365,3370,3365,875
20230905,131900,1199213120,3365,3370,3370,3360,1331
20230905,131800,1194736075,3370,3365,3370,3365,486
20230905,131700,1193100660,3365,3365,3365,3360,3214
20230905,131600,1182295550,3365,3360,3365,3360,5764
20230905,131500,1162902250,3360,3360,3360,3360,2
20230905,131400,1162895530,3360,3360,3360,3360,833
20230905,131300,1160096650,3360,3360,3360,3360,101
20230905,131200,1159757290,3360,3355,3360,3355,558
20230905,131100,1157885195,3355,3355,3355,3355,3
20230905,131000,1157875130,3355,3350,3355,3350,501
20230905,130900,1156196775,3350,3355,3355,3350,1860
20230905,130800,1149965745,3355,3355,3355,3350,19
20230905,130700,1149902005,3355,3355,3360,3355,1975
20230905,130600,1143275490,3355,3360,3365,3355,571
20230905,130500,1141357095,3365,3360,3365,3360,144
20230905,130400,1140873250,3365,3360,3365,3360,330
20230905,130300,1139763405,3360,3365,3365,3360,157
20230905,130200,1139235875,3360,3365,3365,3360,6
20230905,130100,1139215710,3365,3360,3365,3360,28
20230905,130000,1139121555,3365,3360,3365,3360,47
20230905,125900,1138963620,3365,3365,3365,3365,314
20230905,125800,1137907010,3365,3365,3365,3360,504
20230905,125700,1136211140,3365,3365,3370,3365,69
20230905,125600,1135978945,3365,3365,3365,3360,309
20230905,125500,1134939165,3365,3370,3370,3365,1803
20230905,125400,1128872065,3370,3355,3370,3355,20742
20230905,125300,1059180770,3355,3355,3355,3355,2
20230905,125200,1059174060,3355,3350,3355,3350,26
20230905,125100,1059086955,3350,3355,3355,3350,855
20230905,125000,1056221670,3355,3355,3355,3355,308
20230905,124900,1055188330,3350,3355,3355,3350,4534
20230905,124800,1039982350,3360,3360,3360,3360,54
20230905,124700,1039800910,3355,3360,3360,3355,511
20230905,124600,1038086450,3360,3360,3360,3360,299
20230905,124500,1037081810,3360,3355,3360,3355,605
20230905,124400,1035050335,3355,3360,3360,3355,14
20230905,124300,1035003315,3360,3360,3360,3355,1503
20230905,124200,1029955105,3360,3360,3360,3360,1
20230905,124100,1029951745,3355,3360,3360,3355,970
20230905,124000,1026697365,3355,3355,3355,3355,1582
20230905,123900,1021389755,3355,3355,3355,3355,1052
20230905,123800,1017860295,3355,3355,3355,3355,915
20230905,123700,1014790470,3355,3355,3355,3355,1001
20230905,123600,1011432115,3350,3355,3355,3350,154
20230905,123500,1010916205,3355,3355,3355,3355,336
20230905,123400,1009788925,3355,3350,3355,3350,1049
20230905,123300,1006274770,3350,3350,3350,3350,113
20230905,123200,1005896220,3355,3355,3355,3355,9
20230905,123100,1005866025,3355,3350,3360,3345,3189
20230905,123000,995181155,3360,3355,3360,3355,2111
20230905,122900,988098200,3360,3355,3360,3355,1564
20230905,122800,982850415,3355,3355,3360,3355,1226
20230905,122700,978737165,3355,3360,3360,3355,1220
20230905,122600,974643980,3355,3355,3360,3355,4168
20230905,122500,960659840,3355,3355,3355,3350,114
20230905,122400,960277420,3355,3355,3355,3355,11
20230905,122300,960240515,3355,3355,3355,3355,997
20230905,122200,956895580,3355,3350,3355,3350,8372
20230905,122100,928849330,3350,3345,3350,3345,175
20230905,122000,928263755,3350,3345,3350,3345,136
20230905,121900,927808825,3340,3345,3350,3340,2893
20230905,121800,918133240,3345,3350,3350,3345,234
20230905,121700,917350490,3350,3345,3350,3345,95
20230905,121600,917032660,3345,3345,3350,3345,2779
20230905,121500,907736900,3345,3345,3345,3340,105
20230905,121400,907385690,3345,3345,3345,3345,105
20230905,121300,907034465,3345,3340,3345,3340,14
20230905,121200,906987685,3340,3345,3345,3340,201
20230905,121100,906316340,3345,3340,3345,3340,101
20230905,121000,905978995,3345,3345,3345,3340,54
20230905,120900,905798565,3345,3340,3345,3340,62
20230905,120800,905591475,3340,3340,3340,3340,65
20230905,120700,905374375,3340,3345,3345,3340,251
20230905,120600,904535530,3345,3340,3345,3340,146
20230905,120500,904047880,3340,3335,3340,3335,7
20230905,120400,904024525,3345,3345,3345,3345,2
20230905,120300,904017835,3345,3345,3345,3340,3322
20230905,120200,892922245,3340,3340,3345,3340,600
20230905,120100,890918240,3340,3340,3340,3340,1
20230905,120000,890914900,3345,3345,3345,3340,652
20230905,115900,888736960,3340,3345,3345,3340,1420
20230905,115800,883994130,3345,3340,3345,3340,5677
20230905,115700,865030420,3335,3330,3335,3330,2960
20230905,115600,855159425,3330,3335,3335,3330,102
20230905,115500,854819260,3335,3335,3335,3335,159
20230905,115400,854288995,3335,3335,3335,3335,3138
20230905,115300,843823765,3335,3335,3335,3335,2
20230905,115200,843817095,3335,3335,3335,3335,1
20230905,115100,843813760,3335,3335,3335,3335,1
20230905,115000,843810425,3335,3330,3335,3330,1953
20230905,114900,837303955,3330,3330,3330,3330,1
20230905,114800,837300625,3330,3330,3330,3330,102
20230905,114700,836960965,3330,3330,3330,3330,101
20230905,114600,836624635,3320,3330,3330,3320,5001
20230905,114500,820017555,3335,3335,3335,3325,3205
20230905,114400,809345790,3335,3335,3335,3335,11
20230905,114300,809309105,3335,3330,3335,3325,5401
20230905,114200,791336700,3335,3335,3335,3335,802
20230905,114100,788662030,3335,3330,3335,3330,2
20230905,114000,788655365,3335,3330,3335,3330,155
20230905,113900,788138465,3330,3330,3335,3330,103
20230905,113800,787795460,3330,3330,3330,3330,0
20230905,113700,787795460,3330,3330,3330,3330,3
20230905,113600,787785470,3330,3330,3330,3330,99
20230905,113500,787455800,3335,3330,3335,3330,4
20230905,113400,787442475,3335,3335,3335,3335,0
20230905,113300,787442475,3335,3335,3335,3335,1
20230905,113200,787439140,3330,3330,3330,3330,3569
20230905,113100,775554370,3335,3335,3340,3330,285
20230905,113000,774603925,3335,3335,3335,3335,42
20230905,112900,774463855,3340,3330,3340,3330,1161
20230905,112800,770592560,3330,3330,3330,3330,3
20230905,112700,770582570,3330,3330,3330,3330,80
20230905,112600,770316170,3330,3330,3330,3330,0
20230905,112500,770316170,3330,3330,3330,3330,5
20230905,112400,770299520,3330,3330,3330,3330,1
20230905,112300,770296190,3330,3330,3330,3330,0
20230905,112200,770296190,3330,3330,3330,3330,2
20230905,112100,770289530,3330,3330,3335,3330,15
20230905,112000,770239560,3335,3330,3335,3330,5
20230905,111900,770222890,3335,3335,3335,3335,0
20230905,111800,770222890,3335,3325,3335,3325,514
20230905,111700,768508990,3325,3325,3325,3325,0
20230905,111600,768508990,3325,3335,3335,3325,382
20230905,111500,767238740,3335,3335,3335,3335,0
20230905,111400,767238740,3335,3335,3335,3335,5
20230905,111300,767222065,3335,3335,3335,3335,1
20230905,111200,767218730,3335,3335,3335,3335,4
20230905,111100,767205390,3335,3335,3335,3335,1
20230905,111000,767202055,3320,3320,3320,3320,0
20230905,110900,767202055,3320,3325,3325,3320,306
20230905,110800,766185615,3325,3325,3325,3325,499
20230905,110700,764526440,3325,3330,3330,3325,222
20230905,110600,763787790,3330,3330,3330,3330,145
20230905,110500,763304940,3335,3335,3335,3335,229
20230905,110400,762541225,3335,3335,3335,3335,1
20230905,110300,762537890,3345,3340,3345,3335,31
20230905,110200,762434380,3340,3345,3345,3340,1908
20230905,110100,756056645,3340,3345,3345,3340,728
20230905,110000,753622000,3345,3330,3345,3330,10466
20230905,105900,718662905,3330,3330,3330,3330,0
20230905,105800,718662905,3330,3335,3335,3330,2804
20230905,105700,709325560,3335,3330,3335,3330,1917
20230905,105600,702938645,3330,3330,3330,3330,4
20230905,105500,702925325,3330,3330,3330,3330,2526
20230905,105400,694513745,3335,3335,3335,3335,7
20230905,105300,694490400,3335,3335,3335,3335,0
20230905,105200,694490400,3335,3335,3335,3330,121
20230905,105100,694087415,3335,3335,3335,3330,211
20230905,105000,693384730,3335,3335,3335,3335,0
20230905,104900,693384730,3335,3330,3335,3330,501
20230905,104800,691716395,3335,3335,3335,3330,1185
20230905,104700,687770285,3335,3335,3335,3335,0
20230905,104600,687770285,3335,3330,3335,3330,1129
20230905,104500,684010670,3330,3330,3330,3330,1040
20230905,104400,680547470,3330,3330,3330,3330,4
20230905,104300,680534150,3335,3335,3335,3335,11
20230905,104200,680497465,3330,3325,3330,3325,1162
20230905,104100,676628030,3330,3330,3330,3330,510
20230905,104000,674929730,3330,3330,3330,3330,862
20230905,103900,672059270,3335,3335,3335,3330,1385
20230905,103800,667445695,3335,3330,3335,3330,307
20230905,103700,666423375,3330,3330,3335,3330,633
20230905,103600,664314960,3330,3330,3330,3330,210
20230905,103500,663615660,3335,3330,3335,3325,2131
20230905,103400,656519490,3330,3330,3330,3330,33
20230905,103300,656409600,3330,3330,3330,3330,731
20230905,103200,653975370,3330,3330,3330,3330,1849
20230905,103100,647818200,3330,3330,3330,3330,1397
20230905,103000,643166190,3330,3330,3330,3330,459
20230905,102900,641637720,3330,3325,3335,3325,4549
20230905,102800,626495820,3325,3325,3325,3325,650
20230905,102700,624334570,3320,3320,3320,3320,466
20230905,102600,622787450,3320,3320,3320,3320,957
20230905,102500,619610210,3320,3320,3320,3315,2133
20230905,102400,612528780,3320,3315,3320,3315,613
20230905,102300,610496675,3315,3315,3315,3315,1674
20230905,102200,604947365,3310,3310,3310,3310,0
20230905,102100,604947365,3310,3310,3310,3310,310
20230905,102000,603921265,3310,3310,3310,3310,31
20230905,101900,603818655,3310,3310,3310,3310,1017
20230905,101800,600452385,3305,3310,3315,3305,6622
20230905,101700,578528675,3310,3310,3315,3310,550
20230905,101600,576707425,3310,3310,3310,3310,780
20230905,101500,574125625,3310,3310,3310,3310,85
20230905,101400,573844275,3310,3310,3310,3310,21
20230905,101300,573774765,3310,3315,3315,3310,201
20230905,101200,573109450,3315,3315,3315,3315,407
20230905,101100,571760245,3315,3315,3315,3315,233
20230905,101000,570987850,3315,3315,3315,3315,15
20230905,100900,570938125,3315,3315,3315,3315,110
20230905,100800,570573475,3315,3315,3315,3315,8
20230905,100700,570546955,3310,3320,3320,3310,801
20230905,100600,567892635,3320,3310,3320,3310,871
20230905,100500,565009585,3310,3310,3310,3310,6531
20230905,100400,543391975,3310,3310,3310,3310,719
20230905,100300,541012085,3310,3310,3315,3310,3322
20230905,100200,530013315,3310,3310,3310,3310,1
20230905,100100,530010005,3310,3310,3310,3310,4
20230905,100000,529996765,3315,3305,3315,3305,2022
20230905,095900,523313075,3320,3320,3320,3305,106
20230905,095800,522961230,3305,3310,3310,3305,3170
20230905,095700,512472565,3320,3310,3320,3310,57
20230905,095600,512283885,3320,3320,3320,3320,0
20230905,095500,512283885,3320,3320,3320,3320,0
20230905,095400,512283885,3320,3320,3320,3320,2
20230905,095300,512277245,3310,3310,3310,3310,20
20230905,095200,512211045,3310,3310,3310,3310,1032
20230905,095100,508795125,3310,3320,3320,3310,147
20230905,095000,508307250,3320,3315,3320,3310,2550
20230905,094900,499863735,3315,3310,3315,3310,2032
20230905,094800,493137810,3310,3310,3310,3305,578
20230905,094700,491227130,3305,3305,3305,3305,1629
20230905,094600,485843285,3305,3310,3310,3305,483
20230905,094500,484244840,3310,3310,3310,3300,762
20230905,094400,481727620,3310,3310,3310,3310,1
20230905,094300,481724310,3300,3310,3310,3300,1955
20230905,094200,475262260,3305,3310,3310,3300,5462
20230905,094100,457219845,3310,3310,3310,3310,8
20230905,094000,457193365,3310,3310,3310,3310,386
20230905,093900,455915705,3310,3310,3310,3305,1212
20230905,093800,451904000,3310,3310,3315,3300,2172
20230905,093700,444733455,3300,3305,3310,3300,16910
20230905,093600,388900755,3310,3320,3320,3305,206
20230905,093500,388219285,3300,3305,3305,3300,11220
20230905,093400,351177330,3305,3310,3310,3305,10968
20230905,093300,314906295,3320,3325,3325,3315,1438
20230905,093200,310133685,3315,3320,3325,3305,24295
20230905,093100,229670960,3325,3325,3330,3325,1542
20230905,093000,224543600,3330,3330,3330,3330,4255
20230905,092900,210374450,3325,3320,3330,3320,5425
20230905,092800,192353115,3320,3320,3320,3315,531
20230905,092700,190590345,3320,3325,3325,3320,1163
20230905,092600,186729045,3325,3325,3325,3325,114
20230905,092500,186349995,3330,3325,3330,3325,50
20230905,092400,186183620,3320,3330,3330,3320,111
20230905,092300,185815000,3330,3320,3330,3320,593
20230905,092200,183846230,3330,3335,3335,3330,582
20230905,092100,181905665,3335,3335,3335,3320,98
20230905,092000,181579630,3315,3320,3340,3315,6345
20230905,091900,160532610,3320,3325,3325,3320,4732
20230905,091800,144804750,3325,3330,3330,3325,395
20230905,091700,143490025,3330,3325,3330,3325,1611
20230905,091600,138129545,3325,3325,3325,3325,227
20230905,091500,137374770,3325,3325,3325,3325,1558
20230905,091400,132194420,3325,3325,3325,3325,211
20230905,091300,131492845,3330,3330,3330,3325,1535
20230905,091200,126387795,3335,3335,3335,3335,300
20230905,091100,125387295,3335,3335,3335,3335,5546
20230905,091000,106891385,3335,3335,3335,3335,2016
20230905,090900,100168025,3335,3340,3345,3335,813
20230905,090800,97452650,3340,3340,3345,3340,1956
20230905,090700,90915210,3335,3340,3340,3335,64
20230905,090600,90701750,3340,3345,3345,3340,578
20230905,090500,88771130,3345,3335,3345,3335,2898
20230905,090400,79097045,3330,3320,3330,3320,2294
20230905,090300,71461245,3320,3325,3325,3320,7664
20230905,090200,45980920,3320,3320,3320,3315,6377
20230905,090100,24821975,3320,3330,3330,3320,2529
20230905,090000,16417590,3325,3325,3335,3325,4146
Reference in New Issue Copy Permalink