ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/217270/min/candle-20230907.csv

682 lines
36 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
20230907,201900,6738993000,11380,11380,11380,11380,6616
20230907,201800,6738993000,11380,11380,11380,11380,0
20230907,201700,6738993000,11380,11380,11380,11380,0
20230907,201600,6738993000,11380,11380,11380,11380,0
20230907,201500,6738993000,11380,11380,11380,11380,0
20230907,201400,6738993000,11380,11380,11380,11380,0
20230907,201300,6738993000,11380,11380,11380,11380,0
20230907,201200,6738993000,11380,11380,11380,11380,0
20230907,201100,6738993000,11380,11380,11380,11380,0
20230907,201000,6738993000,11380,11380,11380,11380,0
20230907,200900,6738993000,11380,11380,11380,11380,0
20230907,200800,6738993000,11380,11380,11380,11380,0
20230907,200700,6738993000,11380,11380,11380,11380,0
20230907,200600,6738993000,11380,11380,11380,11380,0
20230907,200500,6738993000,11380,11380,11380,11380,0
20230907,200400,6738993000,11380,11380,11380,11380,0
20230907,200300,6738993000,11380,11380,11380,11380,0
20230907,200200,6738993000,11380,11380,11380,11380,0
20230907,200100,6738993000,11380,11380,11380,11380,0
20230907,200000,6738993000,11380,11380,11380,11380,0
20230907,195900,6738993000,11380,11380,11380,11380,0
20230907,195800,6738993000,11380,11380,11380,11380,0
20230907,195700,6738993000,11380,11380,11380,11380,0
20230907,195600,6738993000,11380,11380,11380,11380,0
20230907,195500,6738993000,11380,11380,11380,11380,0
20230907,195400,6738993000,11380,11380,11380,11380,0
20230907,195300,6738993000,11380,11380,11380,11380,0
20230907,195200,6738993000,11380,11380,11380,11380,0
20230907,195100,6738993000,11380,11380,11380,11380,0
20230907,195000,6738993000,11380,11380,11380,11380,0
20230907,194900,6738993000,11380,11380,11380,11380,6616
20230907,194800,6738993000,11380,11380,11380,11380,0
20230907,194700,6738993000,11380,11380,11380,11380,0
20230907,194600,6738993000,11380,11380,11380,11380,0
20230907,194500,6738993000,11380,11380,11380,11380,0
20230907,194400,6738993000,11380,11380,11380,11380,0
20230907,194300,6738993000,11380,11380,11380,11380,0
20230907,194200,6738993000,11380,11380,11380,11380,0
20230907,194100,6738993000,11380,11380,11380,11380,0
20230907,194000,6738993000,11380,11380,11380,11380,0
20230907,193900,6738993000,11380,11380,11380,11380,0
20230907,193800,6738993000,11380,11380,11380,11380,0
20230907,193700,6738993000,11380,11380,11380,11380,0
20230907,193600,6738993000,11380,11380,11380,11380,0
20230907,193500,6738993000,11380,11380,11380,11380,0
20230907,193400,6738993000,11380,11380,11380,11380,0
20230907,193300,6738993000,11380,11380,11380,11380,0
20230907,193200,6738993000,11380,11380,11380,11380,0
20230907,193100,6738993000,11380,11380,11380,11380,0
20230907,193000,6738993000,11380,11380,11380,11380,0
20230907,192900,6738993000,11380,11380,11380,11380,0
20230907,192800,6738993000,11380,11380,11380,11380,0
20230907,192700,6738993000,11380,11380,11380,11380,0
20230907,192600,6738993000,11380,11380,11380,11380,0
20230907,192500,6738993000,11380,11380,11380,11380,0
20230907,192400,6738993000,11380,11380,11380,11380,0
20230907,192300,6738993000,11380,11380,11380,11380,0
20230907,192200,6738993000,11380,11380,11380,11380,0
20230907,192100,6738993000,11380,11380,11380,11380,0
20230907,192000,6738993000,11380,11380,11380,11380,0
20230907,191900,6738993000,11380,11380,11380,11380,6616
20230907,191800,6738993000,11380,11380,11380,11380,0
20230907,191700,6738993000,11380,11380,11380,11380,0
20230907,191600,6738993000,11380,11380,11380,11380,0
20230907,191500,6738993000,11380,11380,11380,11380,0
20230907,191400,6738993000,11380,11380,11380,11380,0
20230907,191300,6738993000,11380,11380,11380,11380,0
20230907,191200,6738993000,11380,11380,11380,11380,0
20230907,191100,6738993000,11380,11380,11380,11380,0
20230907,191000,6738993000,11380,11380,11380,11380,0
20230907,190900,6738993000,11380,11380,11380,11380,0
20230907,190800,6738993000,11380,11380,11380,11380,0
20230907,190700,6738993000,11380,11380,11380,11380,0
20230907,190600,6738993000,11380,11380,11380,11380,0
20230907,190500,6738993000,11380,11380,11380,11380,0
20230907,190400,6738993000,11380,11380,11380,11380,0
20230907,190300,6738993000,11380,11380,11380,11380,0
20230907,190200,6738993000,11380,11380,11380,11380,0
20230907,190100,6738993000,11380,11380,11380,11380,0
20230907,190000,6738993000,11380,11380,11380,11380,0
20230907,185900,6738993000,11380,11380,11380,11380,0
20230907,185800,6738993000,11380,11380,11380,11380,0
20230907,185700,6738993000,11380,11380,11380,11380,0
20230907,185600,6738993000,11380,11380,11380,11380,0
20230907,185500,6738993000,11380,11380,11380,11380,0
20230907,185400,6738993000,11380,11380,11380,11380,0
20230907,185300,6738993000,11380,11380,11380,11380,0
20230907,185200,6738993000,11380,11380,11380,11380,0
20230907,185100,6738993000,11380,11380,11380,11380,0
20230907,185000,6738993000,11380,11380,11380,11380,0
20230907,184900,6738993000,11380,11380,11380,11380,6616
20230907,184800,6738993000,11380,11380,11380,11380,0
20230907,184700,6738993000,11380,11380,11380,11380,0
20230907,184600,6738993000,11380,11380,11380,11380,0
20230907,184500,6738993000,11380,11380,11380,11380,0
20230907,184400,6738993000,11380,11380,11380,11380,0
20230907,184300,6738993000,11380,11380,11380,11380,0
20230907,184200,6738993000,11380,11380,11380,11380,0
20230907,184100,6738993000,11380,11380,11380,11380,0
20230907,184000,6738993000,11380,11380,11380,11380,0
20230907,183900,6738993000,11380,11380,11380,11380,0
20230907,183800,6738993000,11380,11380,11380,11380,0
20230907,183700,6738993000,11380,11380,11380,11380,0
20230907,183600,6738993000,11380,11380,11380,11380,0
20230907,183500,6738993000,11380,11380,11380,11380,0
20230907,183400,6738993000,11380,11380,11380,11380,0
20230907,183300,6738993000,11380,11380,11380,11380,0
20230907,183200,6738993000,11380,11380,11380,11380,0
20230907,183100,6738993000,11380,11380,11380,11380,0
20230907,183000,6738993000,11380,11380,11380,11380,0
20230907,182900,6738993000,11380,11380,11380,11380,0
20230907,182800,6738993000,11380,11380,11380,11380,0
20230907,182700,6738993000,11380,11380,11380,11380,0
20230907,182600,6738993000,11380,11380,11380,11380,0
20230907,182500,6738993000,11380,11380,11380,11380,0
20230907,182400,6738993000,11380,11380,11380,11380,0
20230907,182300,6738993000,11380,11380,11380,11380,0
20230907,182200,6738993000,11380,11380,11380,11380,0
20230907,182100,6738993000,11380,11380,11380,11380,0
20230907,182000,6738993000,11380,11380,11380,11380,0
20230907,181900,6738993000,11380,11380,11380,11380,6616
20230907,181800,6738993000,11380,11380,11380,11380,0
20230907,181700,6738993000,11380,11380,11380,11380,0
20230907,181600,6738993000,11380,11380,11380,11380,0
20230907,181500,6738993000,11380,11380,11380,11380,0
20230907,181400,6738993000,11380,11380,11380,11380,0
20230907,181300,6738993000,11380,11380,11380,11380,0
20230907,181200,6738993000,11380,11380,11380,11380,0
20230907,181100,6738993000,11380,11380,11380,11380,0
20230907,181000,6738993000,11380,11380,11380,11380,0
20230907,180900,6738993000,11380,11380,11380,11380,0
20230907,180800,6738993000,11380,11380,11380,11380,0
20230907,180700,6738993000,11380,11380,11380,11380,0
20230907,180600,6738993000,11380,11380,11380,11380,0
20230907,180500,6738993000,11380,11380,11380,11380,0
20230907,180400,6738993000,11380,11380,11380,11380,0
20230907,180300,6738993000,11380,11380,11380,11380,0
20230907,180200,6738993000,11380,11380,11380,11380,0
20230907,180100,6738993000,11380,11380,11380,11380,0
20230907,180000,6738993000,11380,11380,11380,11380,0
20230907,175900,6738993000,11380,11380,11380,11380,0
20230907,175800,6738993000,11380,11380,11380,11380,0
20230907,175700,6738993000,11380,11380,11380,11380,0
20230907,175600,6738993000,11380,11380,11380,11380,0
20230907,175500,6738993000,11380,11380,11380,11380,0
20230907,175400,6738993000,11380,11380,11380,11380,0
20230907,175300,6738993000,11380,11380,11380,11380,0
20230907,175200,6738993000,11380,11380,11380,11380,0
20230907,175100,6738993000,11380,11380,11380,11380,0
20230907,175000,6738993000,11380,11380,11380,11380,0
20230907,174900,6738993000,11380,11380,11380,11380,6616
20230907,174800,6738993000,11380,11380,11380,11380,0
20230907,174700,6738993000,11380,11380,11380,11380,0
20230907,174600,6738993000,11380,11380,11380,11380,0
20230907,174500,6738993000,11380,11380,11380,11380,0
20230907,174400,6738993000,11380,11380,11380,11380,0
20230907,174300,6738993000,11380,11380,11380,11380,0
20230907,174200,6738993000,11380,11380,11380,11380,0
20230907,174100,6738993000,11380,11380,11380,11380,0
20230907,174000,6738993000,11380,11380,11380,11380,0
20230907,173900,6738993000,11380,11380,11380,11380,0
20230907,173800,6738993000,11380,11380,11380,11380,0
20230907,173700,6738993000,11380,11380,11380,11380,0
20230907,173600,6738993000,11380,11380,11380,11380,0
20230907,173500,6738993000,11380,11380,11380,11380,0
20230907,173400,6738993000,11380,11380,11380,11380,0
20230907,173300,6738993000,11380,11380,11380,11380,0
20230907,173200,6738993000,11380,11380,11380,11380,0
20230907,173100,6738993000,11380,11380,11380,11380,0
20230907,173000,6738993000,11380,11380,11380,11380,0
20230907,172900,6738993000,11380,11380,11380,11380,0
20230907,172800,6738993000,11380,11380,11380,11380,0
20230907,172700,6738993000,11380,11380,11380,11380,0
20230907,172600,6738993000,11380,11380,11380,11380,0
20230907,172500,6738993000,11380,11380,11380,11380,0
20230907,172400,6738993000,11380,11380,11380,11380,0
20230907,172300,6738993000,11380,11380,11380,11380,0
20230907,172200,6738993000,11380,11380,11380,11380,0
20230907,172100,6738993000,11380,11380,11380,11380,0
20230907,172000,6738993000,11380,11380,11380,11380,0
20230907,171900,6738993000,11380,11380,11380,11380,6616
20230907,171800,6738993000,11380,11380,11380,11380,0
20230907,171700,6738993000,11380,11380,11380,11380,0
20230907,171600,6738993000,11380,11380,11380,11380,0
20230907,171500,6738993000,11380,11380,11380,11380,0
20230907,171400,6738993000,11380,11380,11380,11380,0
20230907,171300,6738993000,11380,11380,11380,11380,0
20230907,171200,6738993000,11380,11380,11380,11380,0
20230907,171100,6738993000,11380,11380,11380,11380,0
20230907,171000,6738993000,11380,11380,11380,11380,0
20230907,170900,6738993000,11380,11380,11380,11380,0
20230907,170800,6738993000,11380,11380,11380,11380,0
20230907,170700,6738993000,11380,11380,11380,11380,0
20230907,170600,6738993000,11380,11380,11380,11380,0
20230907,170500,6738993000,11380,11380,11380,11380,0
20230907,170400,6738993000,11380,11380,11380,11380,0
20230907,170300,6738993000,11380,11380,11380,11380,0
20230907,170200,6738993000,11380,11380,11380,11380,0
20230907,170100,6738993000,11380,11380,11380,11380,0
20230907,170000,6738993000,11380,11380,11380,11380,0
20230907,165900,6738993000,11380,11380,11380,11380,0
20230907,165800,6738993000,11380,11380,11380,11380,0
20230907,165700,6738993000,11380,11380,11380,11380,0
20230907,165600,6738993000,11380,11380,11380,11380,0
20230907,165500,6738993000,11380,11380,11380,11380,0
20230907,165400,6738993000,11380,11380,11380,11380,0
20230907,165300,6738993000,11380,11380,11380,11380,0
20230907,165200,6738993000,11380,11380,11380,11380,0
20230907,165100,6738993000,11380,11380,11380,11380,0
20230907,165000,6738993000,11380,11380,11380,11380,0
20230907,164900,6738993000,11380,11380,11380,11380,6616
20230907,164800,6738993000,11380,11380,11380,11380,0
20230907,164700,6738993000,11380,11380,11380,11380,0
20230907,164600,6738993000,11380,11380,11380,11380,0
20230907,164500,6738993000,11380,11380,11380,11380,0
20230907,164400,6738993000,11380,11380,11380,11380,0
20230907,164300,6738993000,11380,11380,11380,11380,0
20230907,164200,6738993000,11380,11380,11380,11380,0
20230907,164100,6738993000,11380,11380,11380,11380,0
20230907,164000,6738993000,11380,11380,11380,11380,0
20230907,163900,6738993000,11380,11380,11380,11380,0
20230907,163800,6738993000,11380,11380,11380,11380,0
20230907,163700,6738993000,11380,11380,11380,11380,0
20230907,163600,6738993000,11380,11380,11380,11380,0
20230907,163500,6738993000,11380,11380,11380,11380,0
20230907,163400,6738993000,11380,11380,11380,11380,0
20230907,163300,6738993000,11380,11380,11380,11380,0
20230907,163200,6738993000,11380,11380,11380,11380,0
20230907,163100,6738993000,11380,11380,11380,11380,0
20230907,163000,6738993000,11380,11380,11380,11380,0
20230907,162900,6738993000,11380,11380,11380,11380,0
20230907,162800,6738993000,11380,11380,11380,11380,0
20230907,162700,6738993000,11380,11380,11380,11380,0
20230907,162600,6738993000,11380,11380,11380,11380,0
20230907,162500,6738993000,11380,11380,11380,11380,0
20230907,162400,6738993000,11380,11380,11380,11380,0
20230907,162300,6738993000,11380,11380,11380,11380,0
20230907,162200,6738993000,11380,11380,11380,11380,0
20230907,162100,6738993000,11380,11380,11380,11380,0
20230907,162000,6738993000,11380,11380,11380,11380,0
20230907,161900,6738993000,11380,11380,11380,11380,6616
20230907,161800,6738993000,11380,11380,11380,11380,0
20230907,161700,6738993000,11380,11380,11380,11380,0
20230907,161600,6738993000,11380,11380,11380,11380,0
20230907,161500,6738993000,11380,11380,11380,11380,0
20230907,161400,6738993000,11380,11380,11380,11380,0
20230907,161300,6738993000,11380,11380,11380,11380,0
20230907,161200,6738993000,11380,11380,11380,11380,0
20230907,161100,6738993000,11380,11380,11380,11380,0
20230907,161000,6738993000,11380,11380,11380,11380,0
20230907,160900,6738993000,11380,11380,11380,11380,0
20230907,160800,6738993000,11380,11380,11380,11380,0
20230907,160700,6738993000,11380,11380,11380,11380,0
20230907,160600,6738993000,11380,11380,11380,11380,0
20230907,160500,6738993000,11380,11380,11380,11380,0
20230907,160400,6738993000,11380,11380,11380,11380,0
20230907,160300,6738993000,11380,11380,11380,11380,0
20230907,160200,6738993000,11380,11380,11380,11380,0
20230907,160100,6738993000,11380,11380,11380,11380,0
20230907,160000,6738993000,11380,11380,11380,11380,0
20230907,155900,6738993000,11380,11380,11380,11380,0
20230907,155800,6738993000,11380,11380,11380,11380,0
20230907,155700,6738993000,11380,11380,11380,11380,0
20230907,155600,6738993000,11380,11380,11380,11380,0
20230907,155500,6738993000,11380,11380,11380,11380,0
20230907,155400,6738993000,11380,11380,11380,11380,0
20230907,155300,6738993000,11380,11380,11380,11380,0
20230907,155200,6738993000,11380,11380,11380,11380,0
20230907,155100,6738993000,11380,11380,11380,11380,0
20230907,155000,6738993000,11380,11380,11380,11380,0
20230907,154900,6738993000,11380,11380,11380,11380,6616
20230907,154800,6738993000,11380,11380,11380,11380,0
20230907,154700,6738993000,11380,11380,11380,11380,0
20230907,154600,6738993000,11380,11380,11380,11380,0
20230907,154500,6738993000,11380,11380,11380,11380,0
20230907,154400,6738993000,11380,11380,11380,11380,0
20230907,154300,6738993000,11380,11380,11380,11380,0
20230907,154200,6738993000,11380,11380,11380,11380,0
20230907,154100,6738993000,11380,11380,11380,11380,0
20230907,154000,6738993000,11380,11380,11380,11380,0
20230907,153900,6738993000,11380,11380,11380,11380,0
20230907,153800,6738993000,11380,11380,11380,11380,0
20230907,153700,6738993000,11380,11380,11380,11380,0
20230907,153600,6738993000,11380,11380,11380,11380,0
20230907,153500,6738993000,11380,11380,11380,11380,0
20230907,153400,6738993000,11380,11380,11380,11380,0
20230907,153300,6738993000,11380,11380,11380,11380,0
20230907,153200,6738993000,11380,11380,11380,11380,0
20230907,153100,6738993000,11380,11380,11380,11380,0
20230907,153000,6738993000,11380,11380,11380,11380,6616
20230907,152900,6663702920,11380,11380,11380,11380,0
20230907,152800,6663702920,11380,11380,11380,11380,0
20230907,152700,6663702920,11380,11380,11380,11380,0
20230907,152600,6663702920,11380,11380,11380,11380,0
20230907,152500,6663702920,11380,11380,11380,11380,0
20230907,152400,6663702920,11380,11380,11380,11380,0
20230907,152300,6663702920,11380,11380,11380,11380,0
20230907,152200,6663702920,11380,11380,11380,11380,0
20230907,152100,6663702920,11380,11380,11380,11380,0
20230907,152000,6663702920,11380,11380,11380,11380,0
20230907,151900,6663702920,11380,11410,11410,11370,2100
20230907,151800,6639794650,11400,11400,11410,11400,462
20230907,151700,6634527730,11400,11380,11400,11370,639
20230907,151600,6627250590,11380,11380,11380,11370,629
20230907,151500,6620096390,11380,11390,11390,11370,1601
20230907,151400,6601883360,11400,11380,11400,11380,431
20230907,151300,6596975030,11410,11400,11410,11390,354
20230907,151200,6592941950,11400,11410,11410,11380,994
20230907,151100,6581614950,11390,11430,11430,11390,911
20230907,151000,6571215390,11410,11430,11430,11410,453
20230907,150900,6566039160,11430,11400,11430,11400,964
20230907,150800,6555034320,11410,11410,11410,11390,330
20230907,150700,6551271280,11410,11390,11410,11390,587
20230907,150600,6544579290,11380,11410,11410,11380,582
20230907,150500,6537948340,11400,11390,11400,11390,262
20230907,150400,6534961690,11400,11400,11400,11400,36
20230907,150300,6534551290,11400,11400,11400,11390,541
20230907,150200,6528387330,11390,11380,11410,11380,1694
20230907,150100,6509088190,11380,11380,11380,11370,134
20230907,150000,6507563890,11380,11340,11380,11340,747
20230907,145900,6499074420,11360,11320,11360,11320,325
20230907,145800,6495391090,11320,11320,11320,11310,1094
20230907,145700,6483012180,11320,11330,11350,11320,1019
20230907,145600,6471467550,11330,11350,11350,11330,1214
20230907,145500,6457690200,11350,11370,11370,11350,840
20230907,145400,6448146730,11360,11360,11360,11360,274
20230907,145300,6445034090,11360,11360,11360,11350,516
20230907,145200,6439172890,11360,11360,11360,11360,628
20230907,145100,6432038810,11360,11370,11370,11360,286
20230907,145000,6428787580,11380,11380,11380,11370,220
20230907,144900,6426284160,11410,11380,11410,11380,2058
20230907,144800,6402863100,11380,11400,11410,11380,690
20230907,144700,6395003890,11390,11390,11410,11380,227
20230907,144600,6392419220,11380,11370,11440,11370,1281
20230907,144500,6377823890,11360,11360,11360,11350,200
20230907,144400,6375552690,11400,11350,11400,11340,255
20230907,144300,6372659170,11350,11340,11450,11300,6378
20230907,144200,6300394510,11340,11390,11390,11340,215
20230907,144100,6297954130,11370,11320,11370,11320,120
20230907,144000,6296592650,11350,11330,11350,11320,524
20230907,143900,6290658120,11320,11350,11350,11320,1631
20230907,143800,6272165730,11350,11360,11360,11350,162
20230907,143700,6270325890,11370,11320,11380,11320,642
20230907,143600,6263048230,11330,11380,11380,11330,1701
20230907,143500,6243723000,11380,11400,11410,11380,1190
20230907,143400,6230166060,11400,11400,11420,11400,377
20230907,143300,6225866850,11400,11440,11450,11400,495
20230907,143200,6220211490,11450,11390,11450,11390,509
20230907,143100,6214402680,11390,11390,11390,11390,282
20230907,143000,6211190700,11390,11400,11410,11390,508
20230907,142900,6205402460,11400,11420,11420,11400,735
20230907,142800,6197017860,11420,11420,11420,11420,207
20230907,142700,6194653920,11420,11440,11440,11420,653
20230907,142600,6187194130,11450,11460,11480,11450,1339
20230907,142500,6171857800,11470,11460,11470,11450,532
20230907,142400,6165762920,11460,11470,11490,11460,1202
20230907,142300,6151970730,11480,11460,11480,11460,710
20230907,142200,6143829130,11460,11480,11480,11440,226
20230907,142100,6141241000,11480,11440,11480,11430,664
20230907,142000,6133636760,11440,11450,11450,11430,436
20230907,141900,6128646250,11450,11450,11480,11450,222
20230907,141800,6126101120,11490,11430,11490,11430,787
20230907,141700,6117090260,11440,11400,11450,11400,354
20230907,141600,6113043380,11400,11410,11410,11400,206
20230907,141500,6110694660,11400,11420,11420,11400,211
20230907,141400,6108286140,11430,11450,11460,11430,541
20230907,141300,6102090350,11450,11440,11450,11440,327
20230907,141200,6098347870,11430,11430,11440,11430,342
20230907,141100,6094437380,11420,11440,11440,11420,303
20230907,141000,6090975060,11440,11400,11440,11370,1232
20230907,140900,6076927210,11410,11400,11420,11400,647
20230907,140800,6069541050,11400,11360,11420,11340,3111
20230907,140700,6034147200,11330,11330,11350,11330,322
20230907,140600,6030496560,11330,11330,11380,11320,426
20230907,140500,6025661570,11320,11330,11350,11310,1088
20230907,140400,6013345350,11310,11380,11380,11310,2953
20230907,140300,5979840960,11390,11420,11430,11380,4784
20230907,140200,5925283680,11440,11440,11450,11420,165
20230907,140100,5923398850,11450,11460,11460,11420,690
20230907,140000,5915505540,11460,11410,11460,11410,335
20230907,135900,5911681630,11420,11420,11430,11410,356
20230907,135800,5907617380,11420,11440,11450,11410,219
20230907,135700,5905117670,11450,11410,11460,11410,1220
20230907,135600,5891195770,11420,11410,11430,11410,621
20230907,135500,5884105590,11430,11420,11430,11410,917
20230907,135400,5873629520,11430,11440,11460,11410,1063
20230907,135300,5861490900,11460,11410,11480,11400,558
20230907,135200,5855105290,11410,11450,11480,11410,2594
20230907,135100,5825482080,11500,11530,11530,11470,2280
20230907,135000,5799228730,11530,11490,11530,11470,5394
20230907,134900,5737165670,11490,11410,11490,11410,635
20230907,134800,5729892630,11450,11410,11450,11400,861
20230907,134700,5720061680,11400,11470,11490,11400,2403
20230907,134600,5692640440,11470,11420,11470,11420,1067
20230907,134500,5680410200,11420,11410,11460,11400,932
20230907,134400,5669749690,11400,11430,11430,11400,2557
20230907,134300,5640586410,11430,11450,11450,11430,1016
20230907,134200,5628964220,11440,11450,11470,11440,1149
20230907,134100,5615809290,11460,11480,11480,11460,237
20230907,134000,5613092030,11470,11530,11530,11470,344
20230907,133900,5609142730,11530,11500,11530,11460,692
20230907,133800,5601185760,11530,11500,11530,11440,2673
20230907,133700,5570535680,11470,11520,11520,11470,4732
20230907,133600,5516101010,11520,11540,11540,11510,1632
20230907,133500,5497298130,11540,11540,11540,11520,1428
20230907,133400,5480821130,11540,11520,11540,11510,307
20230907,133300,5477281090,11540,11530,11540,11510,4228
20230907,133200,5428531240,11530,11490,11530,11490,18095
20230907,133100,5220304370,11490,11490,11500,11480,775
20230907,133000,5211402120,11500,11500,11500,11480,248
20230907,132900,5208551630,11480,11500,11500,11480,474
20230907,132800,5203105650,11490,11470,11510,11460,7750
20230907,132700,5113973600,11470,11450,11470,11450,518
20230907,132600,5108039120,11460,11460,11470,11450,2107
20230907,132500,5083900770,11490,11490,11490,11490,0
20230907,132400,5083900770,11490,11490,11490,11480,720
20230907,132300,5075634790,11490,11500,11500,11490,803
20230907,132200,5066408270,11500,11500,11540,11500,1088
20230907,132100,5053885010,11500,11510,11530,11480,4948
20230907,132000,4996976640,11510,11540,11540,11500,19127
20230907,131900,4776945570,11540,11560,11570,11540,513
20230907,131800,4771016230,11560,11530,11590,11530,6525
20230907,131700,4695598080,11530,11560,11560,11530,1476
20230907,131600,4678559450,11560,11570,11570,11550,1259
20230907,131500,4664000070,11570,11590,11600,11570,709
20230907,131400,4655788240,11590,11620,11630,11590,3315
20230907,131300,4617302990,11630,11640,11640,11620,3620
20230907,131200,4575193460,11630,11660,11670,11620,915
20230907,131100,4564542090,11660,11660,11690,11660,552
20230907,131000,4558105010,11650,11620,11680,11600,2145
20230907,130900,4533158250,11620,11630,11640,11610,1175
20230907,130800,4519503170,11620,11640,11650,11610,1084
20230907,130700,4506900350,11640,11660,11660,11630,504
20230907,130600,4501031830,11660,11700,11700,11660,1532
20230907,130500,4483112350,11700,11710,11710,11700,216
20230907,130400,4480584070,11710,11720,11720,11710,190
20230907,130300,4478357550,11720,11730,11730,11720,311
20230907,130200,4474711880,11730,11730,11730,11730,190
20230907,130100,4472483180,11730,11750,11750,11730,67
20230907,130000,4471697170,11730,11760,11770,11730,735
20230907,125900,4463059010,11780,11750,11780,11750,170
20230907,125800,4461058610,11780,11760,11780,11750,292
20230907,125700,4457625390,11760,11780,11780,11760,130
20230907,125600,4456096540,11760,11810,11810,11750,1113
20230907,125500,4442987410,11810,11770,11810,11740,398
20230907,125400,4438295960,11730,11720,11800,11720,727
20230907,125300,4429759240,11710,11660,11710,11650,1576
20230907,125200,4411340500,11660,11640,11660,11640,210
20230907,125100,4408894670,11640,11650,11660,11640,304
20230907,125000,4405352860,11640,11650,11660,11640,502
20230907,124900,4399500590,11650,11680,11680,11640,1766
20230907,124800,4378917520,11670,11670,11680,11670,66
20230907,124700,4378147250,11680,11680,11680,11670,436
20230907,124600,4373058860,11680,11680,11680,11680,274
20230907,124500,4369858540,11700,11700,11700,11690,824
20230907,124400,4360222040,11730,11690,11730,11690,461
20230907,124300,4354829450,11690,11690,11690,11690,85
20230907,124200,4353835800,11710,11700,11710,11690,374
20230907,124100,4349461530,11700,11730,11730,11700,789
20230907,124000,4340229280,11730,11710,11780,11710,101
20230907,123900,4339045050,11700,11700,11710,11700,259
20230907,123800,4336012680,11720,11710,11720,11700,220
20230907,123700,4333436670,11710,11720,11720,11710,251
20230907,123600,4330495150,11720,11720,11720,11720,151
20230907,123500,4328725430,11710,11710,11730,11700,197
20230907,123400,4326417030,11710,11730,11730,11710,116
20230907,123300,4325057170,11780,11780,11780,11730,802
20230907,123200,4315638160,11760,11730,11780,11730,376
20230907,123100,4311222770,11740,11710,11740,11710,224
20230907,123000,4308595260,11710,11710,11710,11700,519
20230907,122900,4302522580,11710,11710,11710,11710,38
20230907,122800,4302077600,11730,11700,11730,11680,532
20230907,122700,4295852960,11690,11730,11730,11660,2754
20230907,122600,4263599830,11730,11730,11740,11730,323
20230907,122500,4259810070,11730,11730,11730,11730,314
20230907,122400,4256126850,11740,11740,11740,11730,197
20230907,122300,4253814270,11740,11760,11760,11730,309
20230907,122200,4250184610,11730,11730,11770,11730,918
20230907,122100,4239408410,11730,11760,11760,11730,1199
20230907,122000,4225322570,11760,11770,11770,11760,752
20230907,121900,4216472070,11770,11780,11780,11770,911
20230907,121800,4205742120,11800,11820,11820,11800,709
20230907,121700,4197372030,11820,11810,11820,11810,54
20230907,121600,4196734090,11800,11810,11810,11800,340
20230907,121500,4192720270,11830,11810,11850,11810,44
20230907,121400,4192200320,11800,11780,11870,11780,1630
20230907,121300,4172926550,11790,11790,11790,11780,375
20230907,121200,4168507120,11790,11780,11800,11780,352
20230907,121100,4164356510,11800,11770,11810,11770,195
20230907,121000,4162057750,11810,11740,11810,11740,777
20230907,120900,4152903760,11730,11800,11800,11720,3949
20230907,120800,4106461240,11800,11850,11870,11800,16277
20230907,120700,3914013230,11850,11850,11870,11850,333
20230907,120600,3910065480,11860,11870,11890,11860,692
20230907,120500,3901856080,11860,11880,11900,11860,918
20230907,120400,3890954060,11880,11910,11910,11880,149
20230907,120300,3889183460,11910,11910,11910,11910,2
20230907,120200,3889159640,11880,11890,11920,11860,1104
20230907,120100,3876045110,11900,11920,11930,11900,925
20230907,120000,3865037240,11910,11920,11920,11910,31
20230907,115900,3864667920,11910,11910,11920,11910,231
20230907,115800,3861916310,11920,11900,11920,11900,63
20230907,115700,3861165410,11900,11900,11900,11900,168
20230907,115600,3859166210,11910,11910,11910,11910,15
20230907,115500,3858987560,11910,11900,11910,11900,414
20230907,115400,3854060820,11900,11890,11900,11880,483
20230907,115300,3848314240,11880,11880,11880,11880,41
20230907,115200,3847827160,11880,11900,11900,11880,451
20230907,115100,3842463590,11900,11920,11920,11900,835
20230907,115000,3832523170,11920,11920,11920,11920,0
20230907,114900,3832523170,11920,11990,11990,11920,106
20230907,114800,3831254640,11950,11920,11950,11920,295
20230907,114700,3827735340,11920,11930,11930,11900,1714
20230907,114600,3807333680,11930,11930,11930,11930,0
20230907,114500,3807333680,11930,11940,11940,11930,99
20230907,114400,3806152600,11950,12000,12000,11950,202
20230907,114300,3803738550,11960,12010,12010,11960,1238
20230907,114200,3788915650,12010,12010,12010,12000,71
20230907,114100,3788063030,12010,12010,12010,12010,147
20230907,114000,3786297560,12000,12000,12010,11990,70
20230907,113900,3785457300,12010,12010,12020,12000,55
20230907,113800,3784796850,12010,12010,12010,11980,142
20230907,113700,3783092440,12010,12000,12020,12000,141
20230907,113600,3781397710,12020,11980,12020,11980,112
20230907,113500,3780054660,11990,12000,12000,11980,198
20230907,113400,3777680280,12010,12000,12010,12000,2
20230907,113300,3777656270,12010,12010,12020,12010,37
20230907,113200,3777211890,12010,12010,12010,12010,37
20230907,113100,3776767520,12010,11990,12020,11990,226
20230907,113000,3774053860,11980,11960,11980,11960,390
20230907,112900,3769384270,11960,11960,11960,11960,101
20230907,112800,3768176310,11960,11960,11960,11960,5
20230907,112700,3768116510,11960,11950,11960,11950,33
20230907,112600,3767722030,11930,11910,11930,11900,102
20230907,112500,3766507270,11900,11900,11900,11900,0
20230907,112400,3766507270,11900,11910,11910,11900,110
20230907,112300,3765197270,11940,11900,11940,11900,56
20230907,112200,3764530830,11950,11950,11950,11950,8
20230907,112100,3764435230,11950,11950,11950,11950,0
20230907,112000,3764435230,11950,11930,11960,11930,3
20230907,111900,3764399390,11960,11960,11960,11900,35
20230907,111800,3763981020,11950,11960,11960,11950,30
20230907,111700,3763622480,11950,11960,11970,11900,654
20230907,111600,3755815040,11970,11970,11970,11960,96
20230907,111500,3754665930,11970,11970,11970,11950,242
20230907,111400,3751771960,11970,11960,11970,11960,154
20230907,111300,3749928830,11960,11950,11960,11950,6
20230907,111200,3749857110,11960,11960,11960,11920,522
20230907,111100,3743632550,11960,11930,11970,11900,560
20230907,111000,3736956560,11900,11890,11900,11890,287
20230907,110900,3733541270,11900,11890,11900,11870,1070
20230907,110800,3720838080,11900,11900,11900,11900,302
20230907,110700,3717244280,11900,11920,11920,11900,4
20230907,110600,3717196620,11880,11880,11880,11880,358
20230907,110500,3712943580,11880,11880,11880,11880,4
20230907,110400,3712896060,11880,11900,11900,11880,493
20230907,110300,3707036300,11900,11900,11900,11900,234
20230907,110200,3704251700,11900,11890,11900,11890,428
20230907,110100,3699162760,11890,11910,11930,11890,644
20230907,110000,3691498260,11900,11920,11920,11900,1001
20230907,105900,3679578800,11920,11920,11920,11920,40
20230907,105800,3679102000,11940,11990,11990,11890,6007
20230907,105700,3607411020,11990,11960,11990,11960,237
20230907,105600,3604575760,11990,11980,11990,11960,522
20230907,105500,3598322410,11990,11990,11990,11990,12
20230907,105400,3598178530,11990,11990,11990,11990,10
20230907,105300,3598058630,11990,11990,11990,11990,3
20230907,105200,3598022660,12000,11990,12000,11980,57
20230907,105100,3597339170,11980,11980,11980,11980,44
20230907,105000,3596812050,11990,11990,11990,11990,5
20230907,104900,3596752100,12000,12040,12040,12000,1090
20230907,104800,3583671700,12060,12060,12060,12010,159
20230907,104700,3581760780,12060,12100,12100,12010,384
20230907,104600,3577129740,12060,11990,12100,11990,270
20230907,104500,3573889250,12000,12020,12020,11960,1692
20230907,104400,3553609460,12030,12040,12070,12020,82
20230907,104300,3552623310,12070,12070,12070,12040,437
20230907,104200,3547354430,12130,12090,12160,12090,3035
20230907,104100,3510631470,12090,12050,12090,12050,106
20230907,104000,3509353710,12050,11990,12050,11990,1632
20230907,103900,3489728400,11990,11970,11990,11960,648
20230907,103800,3481973160,11980,11980,11990,11980,68
20230907,103700,3481158500,11980,11990,11990,11960,87
20230907,103600,3480115500,11990,11970,11990,11950,276
20230907,103500,3476812720,11930,11930,11950,11900,1490
20230907,103400,3459029030,11920,11920,11930,11920,1102
20230907,103300,3445888300,11930,11930,11930,11880,560
20230907,103200,3439218030,11930,11930,11930,11880,2511
20230907,103100,3409372560,11930,11890,11930,11880,1040
20230907,103000,3397008850,11930,11940,11940,11890,791
20230907,102900,3387593720,11930,11970,11970,11920,816
20230907,102800,3377863920,11980,11910,11990,11910,1267
20230907,102700,3362752820,11920,11910,11930,11900,1170
20230907,102600,3348816800,11900,11920,11930,11900,991
20230907,102500,3337014960,11920,12040,12040,11920,3356
20230907,102400,3296916690,12040,12030,12040,11990,1465
20230907,102300,3279338010,12030,12030,12030,12030,1
20230907,102200,3279325980,12070,12080,12080,12020,98
20230907,102100,3278146710,12090,12050,12090,12040,201
20230907,102000,3275726100,12090,12150,12180,12060,701
20230907,101900,3267253780,12180,12100,12200,12100,3558
20230907,101800,3223965660,12100,12030,12100,11980,2855
20230907,101700,3189593740,12040,11940,12040,11940,2186
20230907,101600,3163384650,11980,12030,12050,11940,3249
20230907,101500,3124321630,12100,12100,12100,12050,293
20230907,101400,3120788450,12120,12090,12130,12090,2321
20230907,101300,3092708320,12090,12100,12130,12060,4907
20230907,101200,3033302710,12100,12030,12100,12020,1459
20230907,101100,3015750100,12030,12030,12030,12000,1327
20230907,101000,2999789650,12030,12000,12030,12000,698
20230907,100900,2991409640,12000,11960,12000,11940,1554
20230907,100800,2972835810,11950,11920,12000,11910,1745
20230907,100700,2951988720,11910,11920,12000,11910,1442
20230907,100600,2934756550,11940,11940,11990,11810,4896
20230907,100500,2876377050,11940,12030,12030,11930,1181
20230907,100400,2862225890,11960,12030,12030,11830,6088
20230907,100300,2789574920,12010,12000,12030,12000,6971
20230907,100200,2705770440,12000,11930,12020,11930,2319
20230907,100100,2677930620,11930,11900,11970,11870,4205
20230907,100000,2627844410,11930,12090,12090,11800,20038
20230907,095900,2387731180,12070,12100,12100,12070,5367
20230907,095800,2322897340,12100,12130,12130,12100,2188
20230907,095700,2296388930,12120,12150,12150,12110,1249
20230907,095600,2281247070,12130,12100,12130,12100,3975
20230907,095500,2233081370,12100,12150,12150,12100,12973
20230907,095400,2075745850,12150,12150,12150,12150,134
20230907,095300,2074117750,12150,12170,12210,12150,919
20230907,095200,2062947900,12210,12220,12220,12170,773
20230907,095100,2053528890,12220,12170,12220,12170,34
20230907,095000,2053115010,12220,12200,12240,12200,1353
20230907,094900,2036577650,12230,12150,12240,12150,5498
20230907,094800,1969479440,12150,12140,12150,12130,2392
20230907,094700,1940455530,12150,12160,12180,12150,629
20230907,094600,1932805750,12160,12190,12190,12140,3117
20230907,094500,1894949100,12200,12200,12200,12170,1402
20230907,094400,1877867060,12210,12220,12220,12190,244
20230907,094300,1874887420,12230,12240,12240,12170,760
20230907,094200,1865613780,12240,12190,12240,12150,4351
20230907,094100,1812533680,12200,12240,12240,12180,2088
20230907,094000,1787035600,12240,12090,12240,12060,8085
20230907,093900,1688833090,12080,12160,12230,12050,12734
20230907,093800,1534424710,12150,12200,12230,12150,6029
20230907,093700,1460940040,12190,12230,12230,12130,13236
20230907,093600,1299666280,12230,12300,12300,12230,4045
20230907,093500,1250096030,12280,12380,12380,12280,6974
20230907,093400,1164267500,12380,12450,12450,12350,4436
20230907,093300,1109271630,12450,12490,12500,12450,1935
20230907,093200,1085131110,12490,12500,12540,12490,617
20230907,093100,1077419680,12540,12550,12570,12540,119
20230907,093000,1075925440,12570,12630,12630,12550,61
20230907,092900,1075156360,12640,12650,12650,12640,116
20230907,092800,1073689060,12640,12560,12680,12560,2560
20230907,092700,1041440650,12490,12520,12550,12490,3337
20230907,092600,999685680,12520,12520,12520,12500,173
20230907,092500,997520360,12560,12540,12560,12500,1143
20230907,092400,983215180,12540,12500,12560,12490,870
20230907,092300,972323020,12560,12450,12560,12450,7318
20230907,092200,881150700,12450,12600,12600,12320,12395
20230907,092100,727354580,12610,12660,12660,12610,190
20230907,092000,724956260,12660,12700,12760,12650,815
20230907,091900,714617940,12660,12750,12770,12660,820
20230907,091800,704203130,12680,12690,12770,12680,1699
20230907,091700,682580800,12700,12570,12700,12570,1689
20230907,091600,661288400,12580,12510,12580,12410,5753
20230907,091500,589473550,12510,12460,12540,12450,9506
20230907,091400,470901600,12450,12620,12630,12450,14632
20230907,091300,287724100,12620,12710,12720,12600,5866
20230907,091200,213567570,12740,12740,12740,12700,2842
20230907,091100,177382110,12750,12810,12810,12740,580
20230907,091000,169968110,12810,12850,12850,12810,236
20230907,090900,166937390,12850,12850,12850,12850,143
20230907,090800,165099840,12850,12810,12850,12800,81
20230907,090700,164062520,12810,12810,12810,12810,246
20230907,090600,160911260,12800,12790,12800,12790,250
20230907,090500,157711710,12790,12910,12910,12790,1998
20230907,090400,132043640,12920,13040,13040,12920,937
20230907,090300,119877070,12980,12890,13050,12870,2560
20230907,090200,86656410,12870,12830,12880,12830,511
20230907,090100,80083230,12820,12750,12820,12700,2587
20230907,090000,47175490,12750,12750,12800,12720,3557
Reference in New Issue Copy Permalink