ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/037270/min/candle-20230904.csv

613 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
20230904,191000,3946640400,5640,5640,5640,5640,10888
20230904,190900,3946640400,5640,5640,5640,5640,0
20230904,190800,3946640400,5640,5640,5640,5640,0
20230904,190700,3946640400,5640,5640,5640,5640,0
20230904,190600,3946640400,5640,5640,5640,5640,0
20230904,190500,3946640400,5640,5640,5640,5640,0
20230904,190400,3946640400,5640,5640,5640,5640,0
20230904,190300,3946640400,5640,5640,5640,5640,0
20230904,190200,3946640400,5640,5640,5640,5640,0
20230904,190100,3946640400,5640,5640,5640,5640,0
20230904,190000,3946640400,5640,5640,5640,5640,0
20230904,185900,3946640400,5640,5640,5640,5640,0
20230904,185800,3946640400,5640,5640,5640,5640,0
20230904,185700,3946640400,5640,5640,5640,5640,0
20230904,185600,3946640400,5640,5640,5640,5640,0
20230904,185500,3946640400,5640,5640,5640,5640,0
20230904,185400,3946640400,5640,5640,5640,5640,0
20230904,185300,3946640400,5640,5640,5640,5640,0
20230904,185200,3946640400,5640,5640,5640,5640,0
20230904,185100,3946640400,5640,5640,5640,5640,0
20230904,185000,3946640400,5640,5640,5640,5640,0
20230904,184900,3946640400,5640,5640,5640,5640,0
20230904,184800,3946640400,5640,5640,5640,5640,0
20230904,184700,3946640400,5640,5640,5640,5640,0
20230904,184600,3946640400,5640,5640,5640,5640,0
20230904,184500,3946640400,5640,5640,5640,5640,0
20230904,184400,3946640400,5640,5640,5640,5640,0
20230904,184300,3946640400,5640,5640,5640,5640,0
20230904,184200,3946640400,5640,5640,5640,5640,0
20230904,184100,3946640400,5640,5640,5640,5640,0
20230904,184000,3946640400,5640,5640,5640,5640,10888
20230904,183900,3946640400,5640,5640,5640,5640,0
20230904,183800,3946640400,5640,5640,5640,5640,0
20230904,183700,3946640400,5640,5640,5640,5640,0
20230904,183600,3946640400,5640,5640,5640,5640,0
20230904,183500,3946640400,5640,5640,5640,5640,0
20230904,183400,3946640400,5640,5640,5640,5640,0
20230904,183300,3946640400,5640,5640,5640,5640,0
20230904,183200,3946640400,5640,5640,5640,5640,0
20230904,183100,3946640400,5640,5640,5640,5640,0
20230904,183000,3946640400,5640,5640,5640,5640,0
20230904,182900,3946640400,5640,5640,5640,5640,0
20230904,182800,3946640400,5640,5640,5640,5640,0
20230904,182700,3946640400,5640,5640,5640,5640,0
20230904,182600,3946640400,5640,5640,5640,5640,0
20230904,182500,3946640400,5640,5640,5640,5640,0
20230904,182400,3946640400,5640,5640,5640,5640,0
20230904,182300,3946640400,5640,5640,5640,5640,0
20230904,182200,3946640400,5640,5640,5640,5640,0
20230904,182100,3946640400,5640,5640,5640,5640,0
20230904,182000,3946640400,5640,5640,5640,5640,0
20230904,181900,3946640400,5640,5640,5640,5640,0
20230904,181800,3946640400,5640,5640,5640,5640,0
20230904,181700,3946640400,5640,5640,5640,5640,0
20230904,181600,3946640400,5640,5640,5640,5640,0
20230904,181500,3946640400,5640,5640,5640,5640,0
20230904,181400,3946640400,5640,5640,5640,5640,0
20230904,181300,3946640400,5640,5640,5640,5640,0
20230904,181200,3946640400,5640,5640,5640,5640,0
20230904,181100,3946640400,5640,5640,5640,5640,0
20230904,181000,3946640400,5640,5640,5640,5640,10888
20230904,180900,3946640400,5640,5640,5640,5640,0
20230904,180800,3946640400,5640,5640,5640,5640,0
20230904,180700,3946640400,5640,5640,5640,5640,0
20230904,180600,3946640400,5640,5640,5640,5640,0
20230904,180500,3946640400,5640,5640,5640,5640,0
20230904,180400,3946640400,5640,5640,5640,5640,0
20230904,180300,3946640400,5640,5640,5640,5640,0
20230904,180200,3946640400,5640,5640,5640,5640,0
20230904,180100,3946640400,5640,5640,5640,5640,0
20230904,180000,3946640400,5640,5640,5640,5640,0
20230904,175900,3946640400,5640,5640,5640,5640,0
20230904,175800,3946640400,5640,5640,5640,5640,0
20230904,175700,3946640400,5640,5640,5640,5640,0
20230904,175600,3946640400,5640,5640,5640,5640,0
20230904,175500,3946640400,5640,5640,5640,5640,0
20230904,175400,3946640400,5640,5640,5640,5640,0
20230904,175300,3946640400,5640,5640,5640,5640,0
20230904,175200,3946640400,5640,5640,5640,5640,0
20230904,175100,3946640400,5640,5640,5640,5640,0
20230904,175000,3946640400,5640,5640,5640,5640,0
20230904,174900,3946640400,5640,5640,5640,5640,0
20230904,174800,3946640400,5640,5640,5640,5640,0
20230904,174700,3946640400,5640,5640,5640,5640,0
20230904,174600,3946640400,5640,5640,5640,5640,0
20230904,174500,3946640400,5640,5640,5640,5640,0
20230904,174400,3946640400,5640,5640,5640,5640,0
20230904,174300,3946640400,5640,5640,5640,5640,0
20230904,174200,3946640400,5640,5640,5640,5640,0
20230904,174100,3946640400,5640,5640,5640,5640,0
20230904,174000,3946640400,5640,5640,5640,5640,10888
20230904,173900,3946640400,5640,5640,5640,5640,0
20230904,173800,3946640400,5640,5640,5640,5640,0
20230904,173700,3946640400,5640,5640,5640,5640,0
20230904,173600,3946640400,5640,5640,5640,5640,0
20230904,173500,3946640400,5640,5640,5640,5640,0
20230904,173400,3946640400,5640,5640,5640,5640,0
20230904,173300,3946640400,5640,5640,5640,5640,0
20230904,173200,3946640400,5640,5640,5640,5640,0
20230904,173100,3946640400,5640,5640,5640,5640,0
20230904,173000,3946640400,5640,5640,5640,5640,0
20230904,172900,3946640400,5640,5640,5640,5640,0
20230904,172800,3946640400,5640,5640,5640,5640,0
20230904,172700,3946640400,5640,5640,5640,5640,0
20230904,172600,3946640400,5640,5640,5640,5640,0
20230904,172500,3946640400,5640,5640,5640,5640,0
20230904,172400,3946640400,5640,5640,5640,5640,0
20230904,172300,3946640400,5640,5640,5640,5640,0
20230904,172200,3946640400,5640,5640,5640,5640,0
20230904,172100,3946640400,5640,5640,5640,5640,0
20230904,172000,3946640400,5640,5640,5640,5640,0
20230904,171900,3946640400,5640,5640,5640,5640,0
20230904,171800,3946640400,5640,5640,5640,5640,0
20230904,171700,3946640400,5640,5640,5640,5640,0
20230904,171600,3946640400,5640,5640,5640,5640,0
20230904,171500,3946640400,5640,5640,5640,5640,0
20230904,171400,3946640400,5640,5640,5640,5640,0
20230904,171300,3946640400,5640,5640,5640,5640,0
20230904,171200,3946640400,5640,5640,5640,5640,0
20230904,171100,3946640400,5640,5640,5640,5640,0
20230904,171000,3946640400,5640,5640,5640,5640,10888
20230904,170900,3946640400,5640,5640,5640,5640,0
20230904,170800,3946640400,5640,5640,5640,5640,0
20230904,170700,3946640400,5640,5640,5640,5640,0
20230904,170600,3946640400,5640,5640,5640,5640,0
20230904,170500,3946640400,5640,5640,5640,5640,0
20230904,170400,3946640400,5640,5640,5640,5640,0
20230904,170300,3946640400,5640,5640,5640,5640,0
20230904,170200,3946640400,5640,5640,5640,5640,0
20230904,170100,3946640400,5640,5640,5640,5640,0
20230904,170000,3946640400,5640,5640,5640,5640,0
20230904,165900,3946640400,5640,5640,5640,5640,0
20230904,165800,3946640400,5640,5640,5640,5640,0
20230904,165700,3946640400,5640,5640,5640,5640,0
20230904,165600,3946640400,5640,5640,5640,5640,0
20230904,165500,3946640400,5640,5640,5640,5640,0
20230904,165400,3946640400,5640,5640,5640,5640,0
20230904,165300,3946640400,5640,5640,5640,5640,0
20230904,165200,3946640400,5640,5640,5640,5640,0
20230904,165100,3946640400,5640,5640,5640,5640,0
20230904,165000,3946640400,5640,5640,5640,5640,0
20230904,164900,3946640400,5640,5640,5640,5640,0
20230904,164800,3946640400,5640,5640,5640,5640,0
20230904,164700,3946640400,5640,5640,5640,5640,0
20230904,164600,3946640400,5640,5640,5640,5640,0
20230904,164500,3946640400,5640,5640,5640,5640,0
20230904,164400,3946640400,5640,5640,5640,5640,0
20230904,164300,3946640400,5640,5640,5640,5640,0
20230904,164200,3946640400,5640,5640,5640,5640,0
20230904,164100,3946640400,5640,5640,5640,5640,0
20230904,164000,3946640400,5640,5640,5640,5640,10888
20230904,163900,3946640400,5640,5640,5640,5640,0
20230904,163800,3946640400,5640,5640,5640,5640,0
20230904,163700,3946640400,5640,5640,5640,5640,0
20230904,163600,3946640400,5640,5640,5640,5640,0
20230904,163500,3946640400,5640,5640,5640,5640,0
20230904,163400,3946640400,5640,5640,5640,5640,0
20230904,163300,3946640400,5640,5640,5640,5640,0
20230904,163200,3946640400,5640,5640,5640,5640,0
20230904,163100,3946640400,5640,5640,5640,5640,0
20230904,163000,3946640400,5640,5640,5640,5640,0
20230904,162900,3946640400,5640,5640,5640,5640,0
20230904,162800,3946640400,5640,5640,5640,5640,0
20230904,162700,3946640400,5640,5640,5640,5640,0
20230904,162600,3946640400,5640,5640,5640,5640,0
20230904,162500,3946640400,5640,5640,5640,5640,0
20230904,162400,3946640400,5640,5640,5640,5640,0
20230904,162300,3946640400,5640,5640,5640,5640,0
20230904,162200,3946640400,5640,5640,5640,5640,0
20230904,162100,3946640400,5640,5640,5640,5640,0
20230904,162000,3946640400,5640,5640,5640,5640,0
20230904,161900,3946640400,5640,5640,5640,5640,0
20230904,161800,3946640400,5640,5640,5640,5640,0
20230904,161700,3946640400,5640,5640,5640,5640,0
20230904,161600,3946640400,5640,5640,5640,5640,0
20230904,161500,3946640400,5640,5640,5640,5640,0
20230904,161400,3946640400,5640,5640,5640,5640,0
20230904,161300,3946640400,5640,5640,5640,5640,0
20230904,161200,3946640400,5640,5640,5640,5640,0
20230904,161100,3946640400,5640,5640,5640,5640,0
20230904,161000,3946640400,5640,5640,5640,5640,10888
20230904,160900,3946640400,5640,5640,5640,5640,0
20230904,160800,3946640400,5640,5640,5640,5640,0
20230904,160700,3946640400,5640,5640,5640,5640,0
20230904,160600,3946640400,5640,5640,5640,5640,0
20230904,160500,3946640400,5640,5640,5640,5640,0
20230904,160400,3946640400,5640,5640,5640,5640,0
20230904,160300,3946640400,5640,5640,5640,5640,0
20230904,160200,3946640400,5640,5640,5640,5640,0
20230904,160100,3946640400,5640,5640,5640,5640,0
20230904,160000,3946640400,5640,5640,5640,5640,0
20230904,155900,3946640400,5640,5640,5640,5640,0
20230904,155800,3946640400,5640,5640,5640,5640,0
20230904,155700,3946640400,5640,5640,5640,5640,0
20230904,155600,3946640400,5640,5640,5640,5640,0
20230904,155500,3946640400,5640,5640,5640,5640,0
20230904,155400,3946640400,5640,5640,5640,5640,0
20230904,155300,3946640400,5640,5640,5640,5640,0
20230904,155200,3946640400,5640,5640,5640,5640,0
20230904,155100,3946640400,5640,5640,5640,5640,0
20230904,155000,3946640400,5640,5640,5640,5640,0
20230904,154900,3946640400,5640,5640,5640,5640,0
20230904,154800,3946640400,5640,5640,5640,5640,0
20230904,154700,3946640400,5640,5640,5640,5640,0
20230904,154600,3946640400,5640,5640,5640,5640,0
20230904,154500,3946640400,5640,5640,5640,5640,0
20230904,154400,3946640400,5640,5640,5640,5640,0
20230904,154300,3946640400,5640,5640,5640,5640,0
20230904,154200,3946640400,5640,5640,5640,5640,0
20230904,154100,3946640400,5640,5640,5640,5640,0
20230904,154000,3946640400,5640,5640,5640,5640,10888
20230904,153900,3946640400,5640,5640,5640,5640,0
20230904,153800,3946640400,5640,5640,5640,5640,0
20230904,153700,3946640400,5640,5640,5640,5640,0
20230904,153600,3946640400,5640,5640,5640,5640,0
20230904,153500,3946640400,5640,5640,5640,5640,0
20230904,153400,3946640400,5640,5640,5640,5640,0
20230904,153300,3946640400,5640,5640,5640,5640,0
20230904,153200,3946640400,5640,5640,5640,5640,0
20230904,153100,3946640400,5640,5640,5640,5640,0
20230904,153000,3946640400,5640,5640,5640,5640,10888
20230904,152900,3885232080,5630,5630,5630,5630,0
20230904,152800,3885232080,5630,5630,5630,5630,0
20230904,152700,3885232080,5630,5630,5630,5630,0
20230904,152600,3885232080,5630,5630,5630,5630,0
20230904,152500,3885232080,5630,5630,5630,5630,0
20230904,152400,3885232080,5630,5630,5630,5630,0
20230904,152300,3885232080,5630,5630,5630,5630,0
20230904,152200,3885232080,5630,5630,5630,5630,0
20230904,152100,3885232080,5630,5630,5630,5630,0
20230904,152000,3885232080,5630,5630,5630,5630,0
20230904,151900,3885232080,5630,5620,5630,5620,5522
20230904,151800,3854144850,5630,5620,5630,5620,509
20230904,151700,3851283170,5630,5610,5630,5610,2377
20230904,151600,3837903290,5610,5610,5620,5610,1327
20230904,151500,3830447820,5610,5610,5610,5600,5431
20230904,151400,3799979920,5610,5620,5620,5610,403
20230904,151300,3797716780,5620,5620,5630,5620,1562
20230904,151200,3788938320,5620,5620,5630,5620,1259
20230904,151100,3781861740,5620,5620,5630,5620,279
20230904,151000,3780293300,5620,5620,5620,5620,699
20230904,150900,3776364920,5620,5630,5630,5620,748
20230904,150800,3772154230,5630,5640,5640,5630,1104
20230904,150700,3765936700,5630,5630,5630,5630,2258
20230904,150600,3753224160,5630,5630,5640,5630,1561
20230904,150500,3744432720,5640,5630,5640,5630,12992
20230904,150400,3671164830,5640,5620,5640,5610,5208
20230904,150300,3641841390,5630,5610,5630,5610,780
20230904,150200,3637456940,5610,5620,5620,5610,1669
20230904,150100,3628078400,5630,5620,5630,5620,1489
20230904,150000,3619697060,5620,5620,5620,5620,2906
20230904,145900,3603365340,5620,5620,5630,5620,1282
20230904,145800,3596160240,5620,5630,5630,5620,1099
20230904,145700,3589973180,5630,5640,5640,5630,638
20230904,145600,3586379480,5630,5620,5630,5620,923
20230904,145500,3581184030,5620,5610,5630,5610,1417
20230904,145400,3573215490,5620,5630,5630,5610,980
20230904,145300,3567716660,5610,5600,5650,5600,1814
20230904,145200,3557507550,5640,5620,5650,5600,18756
20230904,145100,3451805000,5610,5620,5620,5600,3916
20230904,145000,3429836760,5610,5620,5620,5610,3172
20230904,144900,3412010720,5610,5610,5610,5610,126
20230904,144800,3411303860,5600,5600,5630,5600,3554
20230904,144700,3391306590,5610,5600,5630,5590,7094
20230904,144600,3351457760,5590,5590,5590,5590,33
20230904,144500,3351273290,5590,5590,5590,5590,82
20230904,144400,3350814910,5590,5590,5600,5590,274
20230904,144300,3349280550,5610,5600,5610,5590,92
20230904,144200,3348765830,5590,5590,5600,5590,144
20230904,144100,3347960610,5590,5600,5610,5590,425
20230904,144000,3345580710,5600,5600,5600,5600,177
20230904,143900,3344589510,5600,5600,5610,5600,223
20230904,143800,3343340620,5600,5600,5600,5600,354
20230904,143700,3341358220,5590,5590,5600,5590,287
20230904,143600,3339753880,5590,5590,5600,5590,85
20230904,143500,3339278720,5590,5600,5600,5590,53
20230904,143400,3338982350,5600,5590,5600,5590,94
20230904,143300,3338456790,5590,5590,5600,5590,67
20230904,143200,3338082000,5590,5600,5600,5590,88
20230904,143100,3337589970,5600,5600,5600,5590,2013
20230904,143000,3326324510,5600,5610,5610,5600,675
20230904,142900,3322542910,5610,5600,5610,5600,1214
20230904,142800,3315738500,5610,5600,5610,5600,767
20230904,142700,3311441300,5600,5600,5610,5600,880
20230904,142600,3306512970,5600,5600,5610,5590,388
20230904,142500,3304340160,5590,5600,5600,5590,1390
20230904,142400,3296556690,5600,5610,5610,5600,1767
20230904,142300,3286659640,5600,5600,5600,5600,225
20230904,142200,3285399640,5600,5600,5620,5600,765
20230904,142100,3281114500,5610,5610,5620,5600,1869
20230904,142000,3270630060,5610,5600,5610,5590,2574
20230904,141900,3256213550,5590,5570,5600,5570,3439
20230904,141800,3236996730,5570,5570,5580,5570,852
20230904,141700,3232243280,5570,5570,5580,5570,80
20230904,141600,3231797660,5570,5590,5590,5570,1135
20230904,141500,3225464370,5580,5580,5600,5580,578
20230904,141400,3222234110,5600,5590,5600,5580,723
20230904,141300,3218191510,5600,5560,5620,5560,12271
20230904,141200,3149552310,5560,5560,5560,5560,56
20230904,141100,3149240950,5560,5560,5570,5560,237
20230904,141000,3147921760,5560,5560,5570,5560,194
20230904,140900,3146842100,5560,5560,5570,5560,439
20230904,140800,3144397960,5560,5550,5570,5550,583
20230904,140700,3141152400,5550,5550,5570,5550,1103
20230904,140600,3135019950,5550,5550,5560,5550,95
20230904,140500,3134492680,5550,5550,5560,5550,176
20230904,140400,3133515870,5550,5550,5550,5550,50
20230904,140300,3133238370,5550,5550,5560,5550,1551
20230904,140200,3124630310,5550,5550,5560,5550,99
20230904,140100,3124080430,5560,5550,5570,5550,63
20230904,140000,3123730550,5550,5550,5570,5550,460
20230904,135900,3121177390,5560,5570,5570,5550,83
20230904,135800,3120716520,5550,5560,5560,5550,991
20230904,135700,3115206950,5560,5560,5560,5560,1140
20230904,135600,3108868550,5560,5560,5570,5560,314
20230904,135500,3107122700,5560,5560,5560,5560,380
20230904,135400,3105009900,5560,5560,5560,5560,141
20230904,135300,3104225940,5560,5560,5570,5560,120
20230904,135200,3103558240,5570,5560,5570,5560,662
20230904,135100,3099877020,5570,5570,5570,5560,106
20230904,135000,3099287380,5580,5570,5580,5560,38
20230904,134900,3099075740,5560,5570,5580,5560,1058
20230904,134800,3093182060,5570,5580,5580,5570,479
20230904,134700,3090509520,5590,5580,5590,5580,67
20230904,134600,3090135630,5580,5590,5590,5580,410
20230904,134500,3087844540,5580,5570,5590,5570,74
20230904,134400,3087431630,5580,5570,5580,5570,76
20230904,134300,3087008260,5580,5570,5580,5570,135
20230904,134200,3086255610,5570,5570,5580,5570,71
20230904,134100,3085860110,5570,5580,5580,5570,182
20230904,134000,3084845200,5570,5570,5580,5570,71
20230904,133900,3084449720,5570,5570,5580,5570,69
20230904,133800,3084065240,5570,5590,5590,5570,1044
20230904,133700,3078240130,5570,5580,5580,5570,102
20230904,133600,3077671000,5570,5570,5580,5570,1036
20230904,133500,3071891340,5570,5580,5580,5570,22
20230904,133400,3071768700,5570,5570,5570,5570,119
20230904,133300,3071105870,5570,5570,5570,5570,97
20230904,133200,3070565580,5560,5560,5570,5560,181
20230904,133100,3069558320,5570,5560,5570,5560,82
20230904,133000,3069101590,5560,5570,5570,5560,77
20230904,132900,3068673450,5570,5570,5570,5570,0
20230904,132800,3068673450,5570,5570,5570,5570,152
20230904,132700,3067826810,5580,5570,5580,5570,90
20230904,132600,3067325250,5580,5580,5580,5570,1210
20230904,132500,3060578500,5580,5560,5590,5560,545
20230904,132400,3057536040,5560,5570,5570,5560,56
20230904,132300,3057224160,5580,5570,5580,5560,103
20230904,132200,3056649750,5580,5570,5580,5560,497
20230904,132100,3053882920,5570,5570,5570,5570,139
20230904,132000,3053108690,5570,5560,5570,5560,708
20230904,131900,3049171960,5560,5570,5570,5560,38
20230904,131800,3048960670,5570,5570,5570,5570,0
20230904,131700,3048960670,5570,5550,5570,5550,1024
20230904,131600,3043267380,5560,5550,5560,5550,17
20230904,131500,3043173010,5550,5550,5560,5550,307
20230904,131400,3041467160,5550,5550,5560,5550,109
20230904,131300,3040861200,5560,5550,5560,5550,63
20230904,131200,3040511150,5550,5560,5560,5550,50
20230904,131100,3040233530,5560,5550,5560,5550,139
20230904,131000,3039460980,5560,5560,5560,5560,8
20230904,130900,3039416500,5550,5550,5550,5550,24
20230904,130800,3039283300,5550,5560,5570,5550,630
20230904,130700,3035786230,5570,5580,5580,5570,10
20230904,130600,3035730520,5560,5570,5570,5560,3163
20230904,130500,3018142140,5570,5570,5570,5570,0
20230904,130400,3018142140,5570,5570,5570,5570,0
20230904,130300,3018142140,5570,5570,5570,5570,0
20230904,130200,3018142140,5570,5580,5580,5570,76
20230904,130100,3017718780,5570,5560,5570,5560,744
20230904,130000,3013574830,5570,5570,5570,5570,22
20230904,125900,3013452290,5570,5560,5570,5560,32
20230904,125800,3013274360,5560,5560,5560,5560,20
20230904,125700,3013163160,5570,5570,5570,5570,1
20230904,125600,3013157590,5560,5560,5560,5560,562
20230904,125500,3010032870,5560,5560,5560,5550,542
20230904,125400,3007021850,5560,5560,5560,5560,42
20230904,125300,3006788330,5570,5570,5570,5570,0
20230904,125200,3006788330,5570,5560,5570,5560,463
20230904,125100,3004214040,5560,5560,5560,5560,7113
20230904,125000,2964665760,5570,5580,5580,5570,6631
20230904,124900,2927707700,5590,5590,5590,5590,100
20230904,124800,2927148700,5590,5590,5590,5590,8
20230904,124700,2927103980,5590,5590,5590,5590,0
20230904,124600,2927103980,5590,5590,5590,5590,100
20230904,124500,2926544980,5590,5590,5590,5590,48
20230904,124400,2926276660,5580,5580,5590,5580,329
20230904,124300,2924440170,5580,5580,5580,5570,2474
20230904,124200,2910635260,5580,5580,5580,5580,500
20230904,124100,2907845260,5580,5570,5580,5570,264
20230904,124000,2906373540,5580,5580,5580,5580,21
20230904,123900,2906256360,5580,5580,5580,5580,451
20230904,123800,2903739780,5580,5580,5580,5580,0
20230904,123700,2903739780,5580,5580,5580,5580,1629
20230904,123600,2894649960,5580,5580,5580,5580,283
20230904,123500,2893070820,5580,5570,5580,5570,11
20230904,123400,2893009540,5570,5570,5570,5570,170
20230904,123300,2892062640,5580,5580,5580,5580,1800
20230904,123200,2882018640,5580,5580,5580,5580,0
20230904,123100,2882018640,5580,5580,5580,5580,15
20230904,123000,2881934940,5590,5590,5590,5590,3
20230904,122900,2881918170,5580,5580,5580,5580,110
20230904,122800,2881304370,5580,5590,5590,5580,594
20230904,122700,2877983930,5600,5600,5600,5600,0
20230904,122600,2877983930,5600,5600,5610,5600,837
20230904,122500,2873293680,5600,5600,5600,5600,0
20230904,122400,2873293680,5600,5600,5600,5600,146
20230904,122300,2872476080,5610,5600,5610,5600,48
20230904,122200,2872207240,5610,5610,5610,5610,1
20230904,122100,2872201630,5600,5600,5600,5600,551
20230904,122000,2869116030,5590,5590,5590,5590,2
20230904,121900,2869104850,5590,5590,5590,5590,167
20230904,121800,2868171320,5590,5580,5590,5580,2
20230904,121700,2868160150,5570,5570,5570,5570,62
20230904,121600,2867814810,5570,5570,5570,5570,4
20230904,121500,2867792530,5580,5580,5590,5580,1424
20230904,121400,2859846600,5580,5580,5580,5570,1429
20230904,121300,2851872860,5580,5590,5590,5570,29834
20230904,121200,2685620390,5600,5590,5600,5590,3489
20230904,121100,2666116860,5590,5600,5600,5590,90
20230904,121000,2665613230,5600,5620,5620,5600,6837
20230904,120900,2627299870,5620,5610,5620,5610,2
20230904,120800,2627288640,5610,5620,5620,5610,1333
20230904,120700,2619797280,5620,5620,5620,5620,614
20230904,120600,2616346600,5620,5620,5630,5620,1260
20230904,120500,2609265000,5620,5640,5640,5620,458
20230904,120400,2606690260,5640,5640,5640,5640,210
20230904,120300,2605505860,5630,5630,5630,5630,1534
20230904,120200,2596869440,5620,5610,5620,5610,317
20230904,120100,2595089370,5610,5610,5610,5610,227
20230904,120000,2593815900,5620,5610,5620,5610,32
20230904,115900,2593636370,5610,5610,5610,5610,308
20230904,115800,2591908490,5610,5610,5610,5610,0
20230904,115700,2591908490,5610,5610,5610,5610,74
20230904,115600,2591493350,5610,5620,5620,5610,2990
20230904,115500,2574690670,5620,5620,5620,5620,130
20230904,115400,2573960070,5630,5630,5630,5630,200
20230904,115300,2572834070,5630,5620,5630,5620,11
20230904,115200,2572772240,5620,5630,5630,5620,134
20230904,115100,2572018770,5630,5630,5630,5630,5
20230904,115000,2571990620,5630,5640,5640,5630,527
20230904,114900,2569018350,5640,5640,5640,5640,10
20230904,114800,2568961950,5640,5630,5640,5630,3180
20230904,114700,2551058540,5630,5630,5630,5630,542
20230904,114600,2548007080,5640,5630,5640,5630,177
20230904,114500,2547010560,5630,5630,5630,5630,869
20230904,114400,2542118090,5630,5630,5630,5630,186
20230904,114300,2541070910,5620,5630,5630,5620,217
20230904,114200,2539850100,5640,5630,5640,5630,2106
20230904,114100,2527993310,5640,5630,5640,5630,15
20230904,114000,2527908850,5630,5630,5630,5630,90
20230904,113900,2527402150,5630,5630,5630,5630,300
20230904,113800,2525713150,5640,5640,5640,5640,36
20230904,113700,2525510110,5640,5630,5640,5630,206
20230904,113600,2524350310,5640,5640,5640,5640,1
20230904,113500,2524344670,5640,5640,5640,5640,26
20230904,113400,2524198030,5640,5640,5640,5640,100
20230904,113300,2523634030,5640,5640,5640,5640,511
20230904,113200,2520751990,5640,5650,5650,5640,850
20230904,113100,2515957740,5640,5640,5640,5630,722
20230904,113000,2511890650,5640,5640,5650,5640,111
20230904,112900,2511264600,5650,5640,5650,5640,150
20230904,112800,2510418590,5650,5650,5650,5640,225
20230904,112700,2509147690,5640,5640,5640,5640,4870
20230904,112600,2481680890,5640,5640,5640,5640,264
20230904,112500,2480191930,5640,5640,5640,5640,710
20230904,112400,2476187530,5640,5640,5640,5640,5167
20230904,112300,2447045650,5640,5640,5640,5640,359
20230904,112200,2445020890,5640,5630,5640,5630,6218
20230904,112100,2409952370,5630,5630,5630,5630,702
20230904,112000,2406000110,5640,5640,5640,5640,500
20230904,111900,2403180110,5640,5630,5640,5630,17
20230904,111800,2403084380,5640,5640,5640,5640,33
20230904,111700,2402898260,5640,5640,5640,5640,1
20230904,111600,2402892620,5640,5630,5640,5630,2150
20230904,111500,2390766660,5640,5640,5640,5640,25
20230904,111400,2390625660,5640,5640,5640,5640,11
20230904,111300,2390563620,5630,5630,5630,5630,1329
20230904,111200,2383081350,5630,5630,5630,5630,112
20230904,111100,2382450790,5630,5620,5630,5620,3
20230904,111000,2382433910,5630,5620,5630,5620,1131
20230904,110900,2376066500,5640,5640,5640,5640,2835
20230904,110800,2360077100,5640,5640,5640,5640,1
20230904,110700,2360071460,5630,5640,5650,5630,4278
20230904,110600,2335957880,5640,5630,5640,5630,2327
20230904,110500,2322833950,5640,5640,5640,5640,842
20230904,110400,2318085070,5640,5640,5650,5640,936
20230904,110300,2312804030,5640,5650,5650,5630,1212
20230904,110200,2305973340,5640,5640,5640,5640,30
20230904,110100,2305804140,5640,5650,5650,5640,576
20230904,110000,2302554270,5650,5660,5660,5650,863
20230904,105900,2297677320,5660,5660,5660,5650,1062
20230904,105800,2291674090,5660,5660,5660,5650,2030
20230904,105700,2280184300,5660,5650,5660,5650,7118
20230904,105600,2239945310,5650,5620,5650,5620,9545
20230904,105500,2186167000,5620,5610,5620,5610,2761
20230904,105400,2170676680,5600,5610,5610,5600,104
20230904,105300,2170094130,5610,5600,5610,5600,62
20230904,105200,2169746920,5590,5590,5590,5590,2606
20230904,105100,2155179380,5590,5600,5610,5590,2645
20230904,105000,2140369490,5600,5600,5600,5600,453
20230904,104900,2137832690,5620,5620,5620,5620,10
20230904,104800,2137776490,5620,5620,5620,5620,11
20230904,104700,2137714670,5630,5630,5630,5630,0
20230904,104600,2137714670,5630,5630,5630,5600,211
20230904,104500,2136529800,5630,5600,5630,5600,1402
20230904,104400,2128647400,5610,5630,5630,5610,579
20230904,104300,2125399050,5630,5610,5630,5610,795
20230904,104200,2120925070,5600,5630,5630,5600,12132
20230904,104100,2052874060,5630,5640,5640,5630,539
20230904,104000,2049839390,5640,5640,5640,5630,2629
20230904,103900,2035012790,5640,5640,5650,5640,3504
20230904,103800,2015238170,5640,5650,5660,5640,5337
20230904,103700,1985074830,5650,5650,5660,5650,3037
20230904,103600,1967898160,5650,5640,5650,5640,3752
20230904,103500,1946702170,5650,5630,5650,5630,13619
20230904,103400,1869802310,5630,5630,5630,5630,3193
20230904,103300,1851825720,5630,5620,5630,5620,2505
20230904,103200,1837743850,5610,5610,5610,5610,1940
20230904,103100,1826860450,5620,5620,5620,5620,1036
20230904,103000,1821038130,5620,5630,5630,5620,122
20230904,102900,1820351900,5630,5640,5640,5620,6013
20230904,102800,1786535380,5640,5640,5640,5630,10114
20230904,102700,1729507860,5640,5590,5640,5590,11219
20230904,102600,1666435870,5610,5620,5620,5610,1077
20230904,102500,1660392120,5610,5620,5620,5610,3681
20230904,102400,1639718640,5620,5600,5620,5600,4546
20230904,102300,1614234610,5590,5600,5600,5590,465
20230904,102200,1611632580,5600,5600,5610,5590,745
20230904,102100,1607460600,5600,5590,5610,5590,1102
20230904,102000,1601294390,5600,5600,5600,5600,3955
20230904,101900,1579146390,5590,5570,5590,5570,8875
20230904,101800,1529609840,5570,5560,5570,5560,1969
20230904,101700,1518662190,5550,5550,5550,5540,1679
20230904,101600,1509346740,5560,5560,5560,5560,186
20230904,101500,1508312580,5560,5560,5560,5560,0
20230904,101400,1508312580,5560,5550,5560,5550,201
20230904,101300,1507197020,5550,5560,5560,5550,49
20230904,101200,1506924970,5550,5560,5560,5550,21
20230904,101100,1506808410,5550,5550,5550,5550,111
20230904,101000,1506192360,5550,5550,5550,5550,3972
20230904,100900,1484147760,5550,5560,5560,5550,340
20230904,100800,1482257560,5560,5550,5570,5550,749
20230904,100700,1478100120,5560,5560,5560,5560,672
20230904,100600,1474363800,5560,5560,5560,5560,51
20230904,100500,1474080240,5570,5560,5570,5560,213
20230904,100400,1472895940,5570,5560,5570,5560,138
20230904,100300,1472127660,5570,5570,5570,5570,1992
20230904,100200,1461032220,5570,5570,5580,5570,136
20230904,100100,1460274690,5570,5580,5580,5570,332
20230904,100000,1458422330,5580,5580,5580,5570,723
20230904,095900,1454393210,5580,5580,5580,5580,410
20230904,095800,1452105410,5570,5580,5590,5570,5709
20230904,095700,1420301870,5590,5580,5590,5570,5828
20230904,095600,1387782400,5580,5570,5580,5570,4373
20230904,095500,1363381910,5570,5550,5570,5550,7306
20230904,095400,1322704940,5560,5560,5560,5550,550
20230904,095300,1319647250,5550,5550,5550,5550,352
20230904,095200,1317693650,5540,5550,5550,5540,241
20230904,095100,1316358100,5550,5550,5550,5540,107
20230904,095000,1315765000,5550,5550,5550,5540,221
20230904,094900,1314540440,5540,5560,5560,5540,112
20230904,094800,1313919940,5540,5540,5560,5540,703
20230904,094700,1310025300,5540,5540,5540,5540,0
20230904,094600,1310025300,5540,5540,5540,5540,1330
20230904,094500,1302657100,5550,5550,5550,5550,337
20230904,094400,1300786750,5550,5550,5550,5550,1778
20230904,094300,1290918850,5550,5550,5550,5540,252
20230904,094200,1289521370,5550,5540,5550,5530,1480
20230904,094100,1281317660,5550,5560,5560,5550,107
20230904,094000,1280723750,5560,5560,5560,5560,17
20230904,093900,1280629230,5530,5540,5550,5530,3135
20230904,093800,1263257840,5530,5530,5540,5530,1167
20230904,093700,1256804220,5530,5540,5540,5530,1645
20230904,093600,1247707070,5530,5540,5540,5530,118
20230904,093500,1247054250,5540,5540,5540,5530,3208
20230904,093400,1229299950,5540,5530,5540,5530,688
20230904,093300,1225493380,5530,5540,5540,5530,605
20230904,093200,1222147670,5540,5540,5550,5530,5500
20230904,093100,1191732580,5540,5550,5550,5540,1609
20230904,093000,1182818700,5550,5530,5550,5530,15534
20230904,092900,1096760410,5540,5550,5550,5540,2853
20230904,092800,1080947290,5550,5550,5550,5550,79
20230904,092700,1080508840,5560,5530,5560,5530,8111
20230904,092600,1035654840,5530,5580,5580,5530,5377
20230904,092500,1005824850,5580,5580,5580,5580,261
20230904,092400,1004368470,5550,5590,5600,5550,6006
20230904,092300,970833650,5590,5560,5590,5560,4650
20230904,092200,944912170,5530,5540,5560,5530,26228
20230904,092100,799863010,5530,5560,5560,5530,3063
20230904,092000,782920950,5550,5570,5570,5550,1682
20230904,091900,773569250,5570,5550,5570,5550,309
20230904,091800,771849220,5550,5550,5560,5550,3646
20230904,091700,751606020,5530,5550,5550,5530,909
20230904,091600,746564090,5550,5560,5560,5540,1546
20230904,091500,737989560,5570,5570,5570,5560,578
20230904,091400,734770190,5540,5560,5580,5540,2814
20230904,091300,719116300,5560,5560,5560,5560,1596
20230904,091200,710242540,5560,5560,5570,5550,3567
20230904,091100,690413020,5570,5560,5570,5560,1405
20230904,091000,682590350,5560,5560,5570,5560,1359
20230904,090900,675032540,5560,5580,5580,5540,5458
20230904,090800,644689210,5580,5580,5600,5580,5506
20230904,090700,613900800,5580,5600,5610,5580,3488
20230904,090600,594377080,5600,5630,5640,5600,5221
20230904,090500,565040590,5600,5550,5620,5550,12518
20230904,090400,495136990,5560,5550,5560,5530,40438
20230904,090300,270823010,5530,5480,5540,5470,7792
20230904,090200,227869530,5470,5480,5480,5460,4708
20230904,090100,202125260,5500,5500,5520,5500,15369
20230904,090000,117573720,5500,5500,5530,5470,21353
Reference in New Issue Copy Permalink