ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/037460/min/candle-20230922.csv

622 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
20230922,191900,2053460000,8250,8250,8250,8250,2334
20230922,191800,2053460000,8250,8250,8250,8250,0
20230922,191700,2053460000,8250,8250,8250,8250,0
20230922,191600,2053460000,8250,8250,8250,8250,0
20230922,191500,2053460000,8250,8250,8250,8250,0
20230922,191400,2053460000,8250,8250,8250,8250,0
20230922,191300,2053460000,8250,8250,8250,8250,0
20230922,191200,2053460000,8250,8250,8250,8250,0
20230922,191100,2053460000,8250,8250,8250,8250,0
20230922,191000,2053460000,8250,8250,8250,8250,0
20230922,190900,2053460000,8250,8250,8250,8250,0
20230922,190800,2053460000,8250,8250,8250,8250,0
20230922,190700,2053460000,8250,8250,8250,8250,0
20230922,190600,2053460000,8250,8250,8250,8250,0
20230922,190500,2053460000,8250,8250,8250,8250,0
20230922,190400,2053460000,8250,8250,8250,8250,0
20230922,190300,2053460000,8250,8250,8250,8250,0
20230922,190200,2053460000,8250,8250,8250,8250,0
20230922,190100,2053460000,8250,8250,8250,8250,0
20230922,190000,2053460000,8250,8250,8250,8250,0
20230922,185900,2053460000,8250,8250,8250,8250,0
20230922,185800,2053460000,8250,8250,8250,8250,0
20230922,185700,2053460000,8250,8250,8250,8250,0
20230922,185600,2053460000,8250,8250,8250,8250,0
20230922,185500,2053460000,8250,8250,8250,8250,0
20230922,185400,2053460000,8250,8250,8250,8250,0
20230922,185300,2053460000,8250,8250,8250,8250,0
20230922,185200,2053460000,8250,8250,8250,8250,0
20230922,185100,2053460000,8250,8250,8250,8250,0
20230922,185000,2053460000,8250,8250,8250,8250,0
20230922,184900,2053460000,8250,8250,8250,8250,2334
20230922,184800,2053460000,8250,8250,8250,8250,0
20230922,184700,2053460000,8250,8250,8250,8250,0
20230922,184600,2053460000,8250,8250,8250,8250,0
20230922,184500,2053460000,8250,8250,8250,8250,0
20230922,184400,2053460000,8250,8250,8250,8250,0
20230922,184300,2053460000,8250,8250,8250,8250,0
20230922,184200,2053460000,8250,8250,8250,8250,0
20230922,184100,2053460000,8250,8250,8250,8250,0
20230922,184000,2053460000,8250,8250,8250,8250,0
20230922,183900,2053460000,8250,8250,8250,8250,0
20230922,183800,2053460000,8250,8250,8250,8250,0
20230922,183700,2053460000,8250,8250,8250,8250,0
20230922,183600,2053460000,8250,8250,8250,8250,0
20230922,183500,2053460000,8250,8250,8250,8250,0
20230922,183400,2053460000,8250,8250,8250,8250,0
20230922,183300,2053460000,8250,8250,8250,8250,0
20230922,183200,2053460000,8250,8250,8250,8250,0
20230922,183100,2053460000,8250,8250,8250,8250,0
20230922,183000,2053460000,8250,8250,8250,8250,0
20230922,182900,2053460000,8250,8250,8250,8250,0
20230922,182800,2053460000,8250,8250,8250,8250,0
20230922,182700,2053460000,8250,8250,8250,8250,0
20230922,182600,2053460000,8250,8250,8250,8250,0
20230922,182500,2053460000,8250,8250,8250,8250,0
20230922,182400,2053460000,8250,8250,8250,8250,0
20230922,182300,2053460000,8250,8250,8250,8250,0
20230922,182200,2053460000,8250,8250,8250,8250,0
20230922,182100,2053460000,8250,8250,8250,8250,0
20230922,182000,2053460000,8250,8250,8250,8250,0
20230922,181900,2053460000,8250,8250,8250,8250,2334
20230922,181800,2053460000,8250,8250,8250,8250,0
20230922,181700,2053460000,8250,8250,8250,8250,0
20230922,181600,2053460000,8250,8250,8250,8250,0
20230922,181500,2053460000,8250,8250,8250,8250,0
20230922,181400,2053460000,8250,8250,8250,8250,0
20230922,181300,2053460000,8250,8250,8250,8250,0
20230922,181200,2053460000,8250,8250,8250,8250,0
20230922,181100,2053460000,8250,8250,8250,8250,0
20230922,181000,2053460000,8250,8250,8250,8250,0
20230922,180900,2053460000,8250,8250,8250,8250,0
20230922,180800,2053460000,8250,8250,8250,8250,0
20230922,180700,2053460000,8250,8250,8250,8250,0
20230922,180600,2053460000,8250,8250,8250,8250,0
20230922,180500,2053460000,8250,8250,8250,8250,0
20230922,180400,2053460000,8250,8250,8250,8250,0
20230922,180300,2053460000,8250,8250,8250,8250,0
20230922,180200,2053460000,8250,8250,8250,8250,0
20230922,180100,2053460000,8250,8250,8250,8250,0
20230922,180000,2053460000,8250,8250,8250,8250,0
20230922,175900,2053460000,8250,8250,8250,8250,0
20230922,175800,2053460000,8250,8250,8250,8250,0
20230922,175700,2053460000,8250,8250,8250,8250,0
20230922,175600,2053460000,8250,8250,8250,8250,0
20230922,175500,2053460000,8250,8250,8250,8250,0
20230922,175400,2053460000,8250,8250,8250,8250,0
20230922,175300,2053460000,8250,8250,8250,8250,0
20230922,175200,2053460000,8250,8250,8250,8250,0
20230922,175100,2053460000,8250,8250,8250,8250,0
20230922,175000,2053460000,8250,8250,8250,8250,0
20230922,174900,2053460000,8250,8250,8250,8250,2334
20230922,174800,2053460000,8250,8250,8250,8250,0
20230922,174700,2053460000,8250,8250,8250,8250,0
20230922,174600,2053460000,8250,8250,8250,8250,0
20230922,174500,2053460000,8250,8250,8250,8250,0
20230922,174400,2053460000,8250,8250,8250,8250,0
20230922,174300,2053460000,8250,8250,8250,8250,0
20230922,174200,2053460000,8250,8250,8250,8250,0
20230922,174100,2053460000,8250,8250,8250,8250,0
20230922,174000,2053460000,8250,8250,8250,8250,0
20230922,173900,2053460000,8250,8250,8250,8250,0
20230922,173800,2053460000,8250,8250,8250,8250,0
20230922,173700,2053460000,8250,8250,8250,8250,0
20230922,173600,2053460000,8250,8250,8250,8250,0
20230922,173500,2053460000,8250,8250,8250,8250,0
20230922,173400,2053460000,8250,8250,8250,8250,0
20230922,173300,2053460000,8250,8250,8250,8250,0
20230922,173200,2053460000,8250,8250,8250,8250,0
20230922,173100,2053460000,8250,8250,8250,8250,0
20230922,173000,2053460000,8250,8250,8250,8250,0
20230922,172900,2053460000,8250,8250,8250,8250,0
20230922,172800,2053460000,8250,8250,8250,8250,0
20230922,172700,2053460000,8250,8250,8250,8250,0
20230922,172600,2053460000,8250,8250,8250,8250,0
20230922,172500,2053460000,8250,8250,8250,8250,0
20230922,172400,2053460000,8250,8250,8250,8250,0
20230922,172300,2053460000,8250,8250,8250,8250,0
20230922,172200,2053460000,8250,8250,8250,8250,0
20230922,172100,2053460000,8250,8250,8250,8250,0
20230922,172000,2053460000,8250,8250,8250,8250,0
20230922,171900,2053460000,8250,8250,8250,8250,2334
20230922,171800,2053460000,8250,8250,8250,8250,0
20230922,171700,2053460000,8250,8250,8250,8250,0
20230922,171600,2053460000,8250,8250,8250,8250,0
20230922,171500,2053460000,8250,8250,8250,8250,0
20230922,171400,2053460000,8250,8250,8250,8250,0
20230922,171300,2053460000,8250,8250,8250,8250,0
20230922,171200,2053460000,8250,8250,8250,8250,0
20230922,171100,2053460000,8250,8250,8250,8250,0
20230922,171000,2053460000,8250,8250,8250,8250,0
20230922,170900,2053460000,8250,8250,8250,8250,0
20230922,170800,2053460000,8250,8250,8250,8250,0
20230922,170700,2053460000,8250,8250,8250,8250,0
20230922,170600,2053460000,8250,8250,8250,8250,0
20230922,170500,2053460000,8250,8250,8250,8250,0
20230922,170400,2053460000,8250,8250,8250,8250,0
20230922,170300,2053460000,8250,8250,8250,8250,0
20230922,170200,2053460000,8250,8250,8250,8250,0
20230922,170100,2053460000,8250,8250,8250,8250,0
20230922,170000,2053460000,8250,8250,8250,8250,0
20230922,165900,2053460000,8250,8250,8250,8250,0
20230922,165800,2053460000,8250,8250,8250,8250,0
20230922,165700,2053460000,8250,8250,8250,8250,0
20230922,165600,2053460000,8250,8250,8250,8250,0
20230922,165500,2053460000,8250,8250,8250,8250,0
20230922,165400,2053460000,8250,8250,8250,8250,0
20230922,165300,2053460000,8250,8250,8250,8250,0
20230922,165200,2053460000,8250,8250,8250,8250,0
20230922,165100,2053460000,8250,8250,8250,8250,0
20230922,165000,2053460000,8250,8250,8250,8250,0
20230922,164900,2053460000,8250,8250,8250,8250,2334
20230922,164800,2053460000,8250,8250,8250,8250,0
20230922,164700,2053460000,8250,8250,8250,8250,0
20230922,164600,2053460000,8250,8250,8250,8250,0
20230922,164500,2053460000,8250,8250,8250,8250,0
20230922,164400,2053460000,8250,8250,8250,8250,0
20230922,164300,2053460000,8250,8250,8250,8250,0
20230922,164200,2053460000,8250,8250,8250,8250,0
20230922,164100,2053460000,8250,8250,8250,8250,0
20230922,164000,2053460000,8250,8250,8250,8250,0
20230922,163900,2053460000,8250,8250,8250,8250,0
20230922,163800,2053460000,8250,8250,8250,8250,0
20230922,163700,2053460000,8250,8250,8250,8250,0
20230922,163600,2053460000,8250,8250,8250,8250,0
20230922,163500,2053460000,8250,8250,8250,8250,0
20230922,163400,2053460000,8250,8250,8250,8250,0
20230922,163300,2053460000,8250,8250,8250,8250,0
20230922,163200,2053460000,8250,8250,8250,8250,0
20230922,163100,2053460000,8250,8250,8250,8250,0
20230922,163000,2053460000,8250,8250,8250,8250,0
20230922,162900,2053460000,8250,8250,8250,8250,0
20230922,162800,2053460000,8250,8250,8250,8250,0
20230922,162700,2053460000,8250,8250,8250,8250,0
20230922,162600,2053460000,8250,8250,8250,8250,0
20230922,162500,2053460000,8250,8250,8250,8250,0
20230922,162400,2053460000,8250,8250,8250,8250,0
20230922,162300,2053460000,8250,8250,8250,8250,0
20230922,162200,2053460000,8250,8250,8250,8250,0
20230922,162100,2053460000,8250,8250,8250,8250,0
20230922,162000,2053460000,8250,8250,8250,8250,0
20230922,161900,2053460000,8250,8250,8250,8250,2334
20230922,161800,2053460000,8250,8250,8250,8250,0
20230922,161700,2053460000,8250,8250,8250,8250,0
20230922,161600,2053460000,8250,8250,8250,8250,0
20230922,161500,2053460000,8250,8250,8250,8250,0
20230922,161400,2053460000,8250,8250,8250,8250,0
20230922,161300,2053460000,8250,8250,8250,8250,0
20230922,161200,2053460000,8250,8250,8250,8250,0
20230922,161100,2053460000,8250,8250,8250,8250,0
20230922,161000,2053460000,8250,8250,8250,8250,0
20230922,160900,2053460000,8250,8250,8250,8250,0
20230922,160800,2053460000,8250,8250,8250,8250,0
20230922,160700,2053460000,8250,8250,8250,8250,0
20230922,160600,2053460000,8250,8250,8250,8250,0
20230922,160500,2053460000,8250,8250,8250,8250,0
20230922,160400,2053460000,8250,8250,8250,8250,0
20230922,160300,2053460000,8250,8250,8250,8250,0
20230922,160200,2053460000,8250,8250,8250,8250,0
20230922,160100,2053460000,8250,8250,8250,8250,0
20230922,160000,2053460000,8250,8250,8250,8250,0
20230922,155900,2053460000,8250,8250,8250,8250,0
20230922,155800,2053460000,8250,8250,8250,8250,0
20230922,155700,2053460000,8250,8250,8250,8250,0
20230922,155600,2053460000,8250,8250,8250,8250,0
20230922,155500,2053460000,8250,8250,8250,8250,0
20230922,155400,2053460000,8250,8250,8250,8250,0
20230922,155300,2053460000,8250,8250,8250,8250,0
20230922,155200,2053460000,8250,8250,8250,8250,0
20230922,155100,2053460000,8250,8250,8250,8250,0
20230922,155000,2053460000,8250,8250,8250,8250,0
20230922,154900,2053460000,8250,8250,8250,8250,2334
20230922,154800,2053460000,8250,8250,8250,8250,0
20230922,154700,2053460000,8250,8250,8250,8250,0
20230922,154600,2053460000,8250,8250,8250,8250,0
20230922,154500,2053460000,8250,8250,8250,8250,0
20230922,154400,2053460000,8250,8250,8250,8250,0
20230922,154300,2053460000,8250,8250,8250,8250,0
20230922,154200,2053460000,8250,8250,8250,8250,0
20230922,154100,2053460000,8250,8250,8250,8250,0
20230922,154000,2053460000,8250,8250,8250,8250,0
20230922,153900,2053460000,8250,8250,8250,8250,0
20230922,153800,2053460000,8250,8250,8250,8250,0
20230922,153700,2053460000,8250,8250,8250,8250,0
20230922,153600,2053460000,8250,8250,8250,8250,0
20230922,153500,2053460000,8250,8250,8250,8250,0
20230922,153400,2053460000,8250,8250,8250,8250,0
20230922,153300,2053460000,8250,8250,8250,8250,0
20230922,153200,2053460000,8250,8250,8250,8250,0
20230922,153100,2053460000,8250,8250,8250,8250,0
20230922,153000,2053460000,8250,8250,8250,8250,2334
20230922,152900,2034204500,8250,8250,8250,8250,0
20230922,152800,2034204500,8250,8250,8250,8250,0
20230922,152700,2034204500,8250,8250,8250,8250,0
20230922,152600,2034204500,8250,8250,8250,8250,0
20230922,152500,2034204500,8250,8250,8250,8250,0
20230922,152400,2034204500,8250,8250,8250,8250,0
20230922,152300,2034204500,8250,8250,8250,8250,0
20230922,152200,2034204500,8250,8250,8250,8250,0
20230922,152100,2034204500,8250,8250,8250,8250,0
20230922,152000,2034204500,8250,8250,8250,8250,0
20230922,151900,2034204500,8250,8210,8250,8200,1434
20230922,151800,2022430200,8210,8230,8230,8210,79
20230922,151700,2021780080,8240,8210,8240,8210,337
20230922,151600,2019009250,8210,8220,8220,8210,199
20230922,151500,2017375400,8210,8210,8210,8210,0
20230922,151400,2017375400,8210,8220,8220,8210,306
20230922,151300,2014861760,8230,8220,8230,8220,28
20230922,151200,2014631520,8200,8200,8200,8200,240
20230922,151100,2012663520,8200,8240,8250,8200,2008
20230922,151000,1996179010,8260,8250,8260,8240,33
20230922,150900,1995906780,8260,8240,8260,8210,172
20230922,150800,1994489290,8210,8220,8240,8200,416
20230922,150700,1991072460,8260,8240,8260,8240,115
20230922,150600,1990123930,8200,8200,8200,8200,21
20230922,150500,1989951730,8200,8200,8200,8200,28
20230922,150400,1989722130,8200,8200,8200,8200,280
20230922,150300,1987426130,8200,8210,8210,8200,3400
20230922,150200,1959543280,8260,8210,8260,8210,101
20230922,150100,1958714020,8210,8220,8220,8210,157
20230922,150000,1957425020,8270,8270,8270,8270,8
20230922,145900,1957358860,8270,8250,8270,8250,69
20230922,145800,1956788290,8210,8210,8220,8210,11
20230922,145700,1956697970,8210,8240,8240,8210,500
20230922,145600,1952589170,8270,8270,8270,8270,71
20230922,145500,1952002000,8270,8250,8270,8250,93
20230922,145400,1951234230,8210,8200,8210,8190,535
20230922,145300,1946851920,8200,8200,8200,8200,0
20230922,145200,1946851920,8200,8200,8200,8200,313
20230922,145100,1944285320,8200,8200,8200,8200,0
20230922,145000,1944285320,8200,8200,8200,8200,203
20230922,144900,1942620720,8200,8200,8200,8200,131
20230922,144800,1941546520,8200,8200,8200,8200,169
20230922,144700,1940160720,8200,8210,8210,8200,624
20230922,144600,1935038030,8210,8210,8210,8210,0
20230922,144500,1935038030,8210,8210,8210,8210,10
20230922,144400,1934955930,8210,8210,8210,8210,357
20230922,144300,1932024960,8210,8230,8230,8210,300
20230922,144200,1929560060,8230,8230,8230,8230,0
20230922,144100,1929560060,8230,8250,8250,8230,755
20230922,144000,1923339500,8250,8250,8250,8250,29
20230922,143900,1923100250,8280,8280,8280,8280,200
20230922,143800,1921444250,8280,8280,8280,8280,0
20230922,143700,1921444250,8280,8260,8280,8240,1230
20230922,143600,1911296030,8280,8270,8280,8270,20
20230922,143500,1911130530,8300,8300,8300,8300,1
20230922,143400,1911122230,8250,8250,8250,8250,1000
20230922,143300,1902872230,8250,8260,8260,8250,799
20230922,143200,1896277490,8260,8260,8260,8260,0
20230922,143100,1896277490,8260,8260,8260,8260,5
20230922,143000,1896236190,8260,8300,8310,8260,388
20230922,142900,1893014560,8300,8280,8300,8280,151
20230922,142800,1891761670,8280,8280,8280,8280,415
20230922,142700,1888325470,8280,8300,8310,8280,243
20230922,142600,1886309160,8300,8250,8300,8250,4271
20230922,142500,1850906750,8250,8250,8250,8250,150
20230922,142400,1849669250,8240,8240,8240,8240,64
20230922,142300,1849141890,8260,8240,8260,8240,287
20230922,142200,1846771290,8260,8260,8260,8250,243
20230922,142100,1844764150,8260,8240,8260,8240,236
20230922,142000,1842819360,8240,8240,8250,8240,89
20230922,141900,1842085610,8250,8250,8250,8250,0
20230922,141800,1842085610,8250,8200,8250,8200,539
20230922,141700,1837642230,8200,8210,8210,8200,68
20230922,141600,1837084250,8200,8210,8210,8200,896
20230922,141500,1829735430,8210,8210,8210,8210,155
20230922,141400,1828462880,8210,8210,8210,8210,23
20230922,141300,1828274050,8210,8210,8210,8210,0
20230922,141200,1828274050,8210,8230,8230,8210,787
20230922,141100,1821808290,8220,8210,8220,8210,2
20230922,141000,1821791860,8210,8210,8210,8210,0
20230922,140900,1821791860,8210,8210,8210,8210,0
20230922,140800,1821791860,8210,8210,8210,8210,500
20230922,140700,1817686860,8210,8210,8210,8210,30
20230922,140600,1817440560,8230,8220,8230,8220,1256
20230922,140500,1807115780,8200,8200,8210,8200,41
20230922,140400,1806779280,8200,8210,8210,8200,24
20230922,140300,1806582470,8210,8210,8210,8200,429
20230922,140200,1803060480,8200,8200,8200,8200,1
20230922,140100,1803052280,8210,8210,8240,8200,5
20230922,140000,1803011180,8200,8230,8230,8200,308
20230922,135900,1800485450,8230,8210,8230,8200,462
20230922,135800,1796692600,8210,8230,8250,8210,21
20230922,135700,1796519620,8210,8220,8240,8210,532
20230922,135600,1792140870,8210,8210,8210,8210,0
20230922,135500,1792140870,8210,8220,8220,8210,30
20230922,135400,1791894560,8240,8240,8240,8240,0
20230922,135300,1791894560,8240,8220,8240,8220,1575
20230922,135200,1778941270,8230,8200,8230,8200,593
20230922,135100,1774073380,8210,8170,8210,8170,1615
20230922,135000,1760846380,8170,8150,8170,8140,485
20230922,134900,1756888490,8150,8150,8150,8150,0
20230922,134800,1756888490,8150,8150,8170,8150,191
20230922,134700,1755331440,8150,8150,8160,8150,222
20230922,134600,1753520030,8160,8160,8160,8160,27
20230922,134500,1753299710,8160,8160,8160,8160,80
20230922,134400,1752646910,8160,8160,8160,8160,9
20230922,134300,1752573470,8170,8160,8170,8160,196
20230922,134200,1750972520,8160,8150,8160,8150,50
20230922,134100,1750565010,8150,8130,8160,8120,980
20230922,134000,1742581600,8150,8130,8150,8130,346
20230922,133900,1739767600,8130,8130,8130,8130,99
20230922,133800,1738962730,8140,8150,8150,8080,876
20230922,133700,1731858610,8130,8080,8130,8050,3287
20230922,133600,1705259370,8160,8090,8160,8010,6812
20230922,133500,1650437980,8090,8120,8130,8090,1507
20230922,133400,1638231690,8100,8150,8150,8100,1812
20230922,133300,1623544210,8150,8130,8150,8100,2676
20230922,133200,1601811840,8130,8150,8150,8130,27
20230922,133100,1601592070,8150,8180,8180,8090,8878
20230922,133000,1529528330,8210,8210,8210,8150,2001
20230922,132900,1513179060,8180,8180,8180,8180,220
20230922,132800,1511379460,8220,8190,8220,8190,116
20230922,132700,1510426360,8180,8190,8190,8180,338
20230922,132600,1507658560,8220,8200,8220,8190,1501
20230922,132500,1495363330,8200,8200,8200,8200,0
20230922,132400,1495363330,8200,8200,8200,8200,50
20230922,132300,1494953330,8190,8210,8210,8190,543
20230922,132200,1490500790,8200,8200,8200,8200,2
20230922,132100,1490484390,8200,8200,8200,8200,110
20230922,132000,1489582390,8200,8200,8250,8200,780
20230922,131900,1483172520,8200,8240,8240,8200,3000
20230922,131800,1458564940,8240,8240,8250,8240,1109
20230922,131700,1449426060,8240,8280,8280,8240,32
20230922,131600,1449162090,8270,8270,8270,8270,1000
20230922,131500,1440892090,8270,8270,8270,8270,0
20230922,131400,1440892090,8270,8270,8270,8270,2
20230922,131300,1440875550,8250,8230,8250,8230,43
20230922,131200,1440521260,8230,8210,8230,8210,593
20230922,131100,1435641470,8220,8220,8230,8210,452
20230922,131000,1431926600,8230,8220,8230,8220,37
20230922,130900,1431622150,8230,8230,8230,8230,1
20230922,130800,1431613920,8190,8170,8200,8170,134
20230922,130700,1430518450,8160,8170,8170,8160,50
20230922,130600,1430110410,8170,8170,8170,8170,684
20230922,130500,1424522130,8170,8210,8210,8160,2564
20230922,130400,1403564950,8200,8250,8250,8200,1050
20230922,130300,1394952450,8230,8200,8230,8200,246
20230922,130200,1392930270,8190,8230,8230,8190,284
20230922,130100,1390601590,8230,8230,8230,8230,656
20230922,130000,1385202710,8300,8190,8300,8180,470
20230922,125900,1381335370,8190,8220,8220,8180,5427
20230922,125800,1336834510,8220,8230,8230,8220,817
20230922,125700,1330116360,8230,8230,8230,8230,37
20230922,125600,1329811850,8220,8260,8260,8220,4882
20230922,125500,1289549200,8260,8270,8270,8260,1279
20230922,125400,1278984510,8270,8270,8270,8270,1
20230922,125300,1278976240,8300,8300,8300,8290,31
20230922,125200,1278718950,8300,8300,8300,8300,2
20230922,125100,1278702350,8260,8270,8270,8260,313
20230922,125000,1276116480,8270,8270,8270,8270,40
20230922,124900,1275785680,8260,8260,8260,8260,0
20230922,124800,1275785680,8260,8260,8260,8260,100
20230922,124700,1274959680,8260,8260,8260,8260,0
20230922,124600,1274959680,8260,8280,8280,8260,765
20230922,124500,1268638900,8350,8320,8350,8320,2
20230922,124400,1268622230,8360,8270,8360,8260,71
20230922,124300,1268033430,8270,8280,8290,8270,142
20230922,124200,1266859060,8270,8280,8280,8270,570
20230922,124100,1262144430,8280,8280,8280,8280,1
20230922,124000,1262136150,8310,8310,8310,8280,320
20230922,123900,1259485790,8290,8290,8290,8290,0
20230922,123800,1259485790,8290,8310,8310,8290,152
20230922,123700,1258225510,8300,8300,8300,8300,1009
20230922,123600,1249850810,8300,8300,8300,8300,0
20230922,123500,1249850810,8300,8300,8300,8300,706
20230922,123400,1243991010,8300,8300,8300,8300,0
20230922,123300,1243991010,8300,8300,8300,8300,140
20230922,123200,1242829010,8320,8320,8320,8320,1
20230922,123100,1242820690,8320,8320,8320,8320,1
20230922,123000,1242812370,8320,8330,8330,8320,4
20230922,122900,1242779080,8300,8300,8300,8300,88
20230922,122800,1242048680,8310,8310,8310,8310,96
20230922,122700,1241250920,8310,8300,8310,8300,283
20230922,122600,1238902010,8310,8310,8310,8310,3
20230922,122500,1238877080,8310,8310,8310,8310,0
20230922,122400,1238877080,8310,8310,8310,8310,0
20230922,122300,1238877080,8310,8310,8310,8310,0
20230922,122200,1238877080,8310,8310,8310,8310,9
20230922,122100,1238802290,8310,8310,8320,8300,262
20230922,122000,1236625570,8310,8310,8310,8310,0
20230922,121900,1236625570,8310,8310,8310,8310,0
20230922,121800,1236625570,8310,8310,8310,8310,6
20230922,121700,1236575710,8360,8310,8360,8310,140
20230922,121600,1235407320,8310,8310,8310,8310,38
20230922,121500,1235091540,8340,8340,8340,8340,0
20230922,121400,1235091540,8340,8340,8340,8340,0
20230922,121300,1235091540,8340,8340,8340,8340,8
20230922,121200,1235024820,8340,8320,8340,8320,9
20230922,121100,1234949820,8300,8300,8300,8300,0
20230922,121000,1234949820,8300,8300,8300,8300,57
20230922,120900,1234476720,8300,8300,8310,8300,2067
20230922,120800,1217317860,8310,8310,8310,8300,1348
20230922,120700,1206116400,8310,8310,8310,8310,20
20230922,120600,1205950200,8310,8310,8310,8310,10
20230922,120500,1205867100,8320,8320,8320,8320,0
20230922,120400,1205867100,8320,8320,8320,8320,0
20230922,120300,1205867100,8320,8320,8320,8320,189
20230922,120200,1204294620,8310,8310,8310,8310,8
20230922,120100,1204228140,8310,8310,8310,8310,37
20230922,120000,1203920670,8320,8310,8320,8310,182
20230922,115900,1202408240,8310,8350,8350,8310,843
20230922,115800,1195402430,8350,8350,8350,8350,15
20230922,115700,1195277180,8310,8320,8320,8310,332
20230922,115600,1192515260,8320,8320,8320,8320,11
20230922,115500,1192423740,8320,8320,8320,8320,100
20230922,115400,1191591740,8320,8320,8320,8320,0
20230922,115300,1191591740,8320,8350,8350,8310,532
20230922,115200,1187167700,8340,8330,8340,8330,155
20230922,115100,1185875760,8320,8320,8320,8320,85
20230922,115000,1185168560,8360,8360,8360,8360,0
20230922,114900,1185168560,8360,8360,8360,8360,142
20230922,114800,1183981440,8360,8360,8360,8360,12
20230922,114700,1183881120,8370,8360,8370,8360,11
20230922,114600,1183789090,8360,8360,8360,8360,108
20230922,114500,1182886210,8310,8310,8310,8310,0
20230922,114400,1182886210,8310,8310,8310,8310,1
20230922,114300,1182877900,8310,8310,8310,8310,0
20230922,114200,1182877900,8310,8310,8310,8310,0
20230922,114100,1182877900,8310,8310,8310,8310,42
20230922,114000,1182528880,8310,8310,8310,8310,0
20230922,113900,1182528880,8310,8310,8310,8310,104
20230922,113800,1181664640,8300,8320,8320,8300,1201
20230922,113700,1171687960,8320,8330,8330,8320,192
20230922,113600,1170090020,8320,8320,8320,8320,0
20230922,113500,1170090020,8320,8330,8330,8320,125
20230922,113400,1169049920,8330,8330,8330,8330,239
20230922,113300,1167059050,8330,8330,8330,8330,73
20230922,113200,1166450960,8330,8330,8330,8330,0
20230922,113100,1166450960,8330,8330,8330,8330,416
20230922,113000,1162985680,8340,8340,8340,8340,2708
20230922,112900,1140400960,8350,8340,8350,8340,11
20230922,112800,1140309180,8340,8340,8340,8340,200
20230922,112700,1138641180,8340,8360,8360,8340,2
20230922,112600,1138624480,8340,8340,8340,8340,0
20230922,112500,1138624480,8340,8340,8340,8340,438
20230922,112400,1134971560,8340,8380,8390,8340,2101
20230922,112300,1117441250,8390,8380,8390,8380,121
20230922,112200,1116426270,8380,8380,8380,8380,1
20230922,112100,1116417890,8380,8380,8380,8380,3
20230922,112000,1116392750,8390,8390,8390,8390,23
20230922,111900,1116199780,8390,8400,8400,8390,29
20230922,111800,1115956430,8400,8380,8400,8380,100
20230922,111700,1115117430,8400,8400,8400,8400,303
20230922,111600,1112572230,8400,8360,8400,8360,125
20230922,111500,1111523430,8400,8400,8400,8400,61
20230922,111400,1111011030,8360,8360,8360,8360,151
20230922,111300,1109748670,8360,8360,8360,8360,242
20230922,111200,1107725550,8400,8400,8400,8360,223
20230922,111100,1105852390,8400,8390,8400,8390,547
20230922,111000,1101259000,8360,8360,8370,8360,1023
20230922,110900,1092702720,8350,8330,8350,8330,1495
20230922,110800,1080219550,8350,8340,8350,8340,718
20230922,110700,1074231420,8340,8360,8360,8340,275
20230922,110600,1071935320,8360,8360,8360,8360,2
20230922,110500,1071918600,8350,8350,8350,8350,0
20230922,110400,1071918600,8350,8350,8350,8350,0
20230922,110300,1071918600,8350,8350,8350,8350,0
20230922,110200,1071918600,8350,8400,8400,8340,462
20230922,110100,1068058750,8400,8400,8410,8400,46
20230922,110000,1067672340,8400,8400,8400,8400,0
20230922,105900,1067672340,8400,8400,8400,8400,0
20230922,105800,1067672340,8400,8400,8400,8400,1
20230922,105700,1067663940,8330,8340,8340,8330,240
20230922,105600,1065662700,8340,8380,8380,8340,295
20230922,105500,1063197430,8380,8400,8400,8380,44
20230922,105400,1062827870,8400,8400,8400,8400,15
20230922,105300,1062701870,8420,8420,8430,8410,201
20230922,105200,1061011100,8410,8390,8410,8390,562
20230922,105100,1056290610,8380,8360,8380,8360,1107
20230922,105000,1047025750,8370,8370,8370,8370,1
20230922,104900,1047017380,8350,8350,8350,8350,400
20230922,104800,1043677380,8370,8350,8370,8350,602
20230922,104700,1038650660,8370,8370,8370,8370,18
20230922,104600,1038500000,8370,8340,8370,8340,1085
20230922,104500,1029439270,8340,8340,8340,8340,0
20230922,104400,1029439270,8340,8320,8340,8320,70
20230922,104300,1028855510,8340,8310,8340,8310,882
20230922,104200,1021507820,8310,8330,8330,8310,980
20230922,104100,1013354040,8320,8320,8320,8320,457
20230922,104000,1009551800,8330,8330,8330,8330,1
20230922,103900,1009543470,8300,8310,8330,8300,320
20230922,103800,1006884430,8310,8310,8310,8310,20
20230922,103700,1006718230,8340,8340,8340,8340,0
20230922,103600,1006718230,8340,8330,8340,8300,592
20230922,103500,1001796660,8350,8350,8350,8350,0
20230922,103400,1001796660,8350,8330,8350,8330,764
20230922,103300,995422260,8320,8320,8320,8310,411
20230922,103200,992002930,8340,8350,8350,8340,242
20230922,103100,989983650,8350,8310,8350,8310,1034
20230922,103000,981379400,8270,8270,8270,8270,2
20230922,102900,981362860,8260,8260,8260,8260,85
20230922,102800,980660760,8260,8260,8260,8260,251
20230922,102700,978587500,8260,8300,8300,8250,624
20230922,102600,973424140,8310,8310,8320,8310,126
20230922,102500,972376410,8310,8310,8310,8310,6
20230922,102400,972326550,8310,8310,8310,8300,31
20230922,102300,972069110,8310,8310,8310,8300,227
20230922,102200,970184530,8310,8310,8310,8310,122
20230922,102100,969170710,8310,8310,8310,8310,42
20230922,102000,968821690,8310,8310,8310,8310,250
20230922,101900,966744190,8310,8330,8330,8310,892
20230922,101800,959313890,8330,8340,8340,8330,270
20230922,101700,957064120,8340,8310,8340,8310,100
20230922,101600,956230920,8310,8310,8310,8310,0
20230922,101500,956230920,8310,8320,8320,8310,201
20230922,101400,954559110,8310,8330,8330,8310,125
20230922,101300,953517880,8330,8330,8330,8330,4
20230922,101200,953484560,8320,8270,8320,8270,1283
20230922,101100,942831120,8250,8270,8270,8250,6
20230922,101000,942781520,8240,8270,8270,8240,778
20230922,100900,936347490,8280,8260,8280,8260,1225
20230922,100800,926221550,8240,8240,8240,8240,60
20230922,100700,925727150,8260,8250,8260,8240,230
20230922,100600,923830340,8250,8220,8250,8220,221
20230922,100500,922011990,8220,8260,8260,8220,3524
20230922,100400,893012020,8240,8270,8270,8240,12
20230922,100300,892913110,8270,8240,8270,8230,1834
20230922,100200,877810530,8230,8250,8250,8230,1501
20230922,100100,865436940,8280,8250,8280,8250,1084
20230922,100000,856480570,8270,8250,8270,8240,266
20230922,095900,854288550,8240,8250,8250,8240,680
20230922,095800,848679870,8250,8240,8250,8240,2
20230922,095700,848663380,8240,8250,8250,8240,1167
20230922,095600,839035680,8250,8260,8260,8240,3548
20230922,095500,809764510,8260,8290,8290,8260,3376
20230922,095400,781829610,8300,8310,8310,8300,21
20230922,095300,781655260,8290,8290,8290,8290,0
20230922,095200,781655260,8290,8300,8300,8290,56
20230922,095100,781190990,8300,8280,8300,8280,254
20230922,095000,779083710,8270,8280,8280,8270,53
20230922,094900,778644890,8280,8280,8280,8270,845
20230922,094800,771651870,8270,8290,8300,8270,30
20230922,094700,771403540,8290,8290,8290,8270,629
20230922,094600,766197770,8270,8290,8290,8270,1767
20230922,094500,751562390,8290,8290,8310,8290,954
20230922,094400,743649730,8280,8280,8280,8270,1972
20230922,094300,727337840,8270,8310,8310,8270,1790
20230922,094200,712509970,8290,8320,8320,8290,1203
20230922,094100,702518610,8310,8320,8320,8300,367
20230922,094000,699468780,8320,8360,8360,8300,4327
20230922,093900,663507040,8400,8400,8400,8400,0
20230922,093800,663507040,8400,8330,8400,8330,229
20230922,093700,661599330,8400,8400,8400,8400,1
20230922,093600,661590930,8400,8340,8400,8340,354
20230922,093500,658636110,8330,8410,8410,8330,904
20230922,093400,651067660,8410,8350,8410,8340,261
20230922,093300,648882100,8350,8370,8370,8350,498
20230922,093200,644722000,8370,8410,8410,8370,161
20230922,093100,643372830,8370,8440,8440,8370,228
20230922,093000,641462300,8410,8350,8410,8350,1253
20230922,092900,630939750,8350,8400,8400,8350,3055
20230922,092800,605391730,8400,8430,8440,8400,1395
20230922,092700,593666050,8390,8420,8440,8390,519
20230922,092600,589301100,8400,8400,8450,8400,605
20230922,092500,584198310,8390,8390,8390,8380,105
20230922,092400,583317440,8400,8390,8400,8390,923
20230922,092300,575565400,8400,8410,8410,8400,748
20230922,092200,569281840,8420,8390,8430,8380,2840
20230922,092100,545420980,8370,8330,8390,8330,1207
20230922,092000,535323400,8340,8280,8340,8280,255
20230922,091900,533200930,8280,8310,8320,8260,1415
20230922,091800,521471390,8260,8290,8290,8250,5142
20230922,091700,478948100,8280,8290,8320,8270,1545
20230922,091600,466150800,8320,8360,8370,8250,20714
20230922,091500,293857370,8360,8370,8370,8350,1996
20230922,091400,277169200,8400,8400,8400,8380,729
20230922,091300,271060060,8390,8450,8450,8390,1077
20230922,091200,262003360,8450,8410,8480,8410,2013
20230922,091100,244963160,8410,8400,8480,8400,3256
20230922,091000,217582110,8400,8360,8400,8360,500
20230922,090900,213388630,8400,8380,8400,8350,961
20230922,090800,205358740,8360,8360,8430,8350,1747
20230922,090700,190754180,8370,8400,8400,8360,2402
20230922,090600,170623990,8400,8460,8460,8400,1482
20230922,090500,158134870,8460,8420,8460,8420,1309
20230922,090400,147088720,8430,8430,8430,8380,650
20230922,090300,141614790,8430,8380,8450,8380,1841
20230922,090200,126090070,8380,8390,8450,8370,2867
20230922,090100,101958740,8380,8440,8480,8380,7375
20230922,090000,39774820,8450,8380,8450,8370,4521
Reference in New Issue Copy Permalink