ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/047400/min/candle-20230831.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
20230831,191900,6081884945,3355,3355,3355,3355,16227
20230831,191800,6081884945,3355,3355,3355,3355,0
20230831,191700,6081884945,3355,3355,3355,3355,0
20230831,191600,6081884945,3355,3355,3355,3355,0
20230831,191500,6081884945,3355,3355,3355,3355,0
20230831,191400,6081884945,3355,3355,3355,3355,0
20230831,191300,6081884945,3355,3355,3355,3355,0
20230831,191200,6081884945,3355,3355,3355,3355,0
20230831,191100,6081884945,3355,3355,3355,3355,0
20230831,191000,6081884945,3355,3355,3355,3355,0
20230831,190900,6081884945,3355,3355,3355,3355,0
20230831,190800,6081884945,3355,3355,3355,3355,0
20230831,190700,6081884945,3355,3355,3355,3355,0
20230831,190600,6081884945,3355,3355,3355,3355,0
20230831,190500,6081884945,3355,3355,3355,3355,0
20230831,190400,6081884945,3355,3355,3355,3355,0
20230831,190300,6081884945,3355,3355,3355,3355,0
20230831,190200,6081884945,3355,3355,3355,3355,0
20230831,190100,6081884945,3355,3355,3355,3355,0
20230831,190000,6081884945,3355,3355,3355,3355,0
20230831,185900,6081884945,3355,3355,3355,3355,0
20230831,185800,6081884945,3355,3355,3355,3355,0
20230831,185700,6081884945,3355,3355,3355,3355,0
20230831,185600,6081884945,3355,3355,3355,3355,0
20230831,185500,6081884945,3355,3355,3355,3355,0
20230831,185400,6081884945,3355,3355,3355,3355,0
20230831,185300,6081884945,3355,3355,3355,3355,0
20230831,185200,6081884945,3355,3355,3355,3355,0
20230831,185100,6081884945,3355,3355,3355,3355,0
20230831,185000,6081884945,3355,3355,3355,3355,0
20230831,184900,6081884945,3355,3355,3355,3355,16227
20230831,184800,6081884945,3355,3355,3355,3355,0
20230831,184700,6081884945,3355,3355,3355,3355,0
20230831,184600,6081884945,3355,3355,3355,3355,0
20230831,184500,6081884945,3355,3355,3355,3355,0
20230831,184400,6081884945,3355,3355,3355,3355,0
20230831,184300,6081884945,3355,3355,3355,3355,0
20230831,184200,6081884945,3355,3355,3355,3355,0
20230831,184100,6081884945,3355,3355,3355,3355,0
20230831,184000,6081884945,3355,3355,3355,3355,0
20230831,183900,6081884945,3355,3355,3355,3355,0
20230831,183800,6081884945,3355,3355,3355,3355,0
20230831,183700,6081884945,3355,3355,3355,3355,0
20230831,183600,6081884945,3355,3355,3355,3355,0
20230831,183500,6081884945,3355,3355,3355,3355,0
20230831,183400,6081884945,3355,3355,3355,3355,0
20230831,183300,6081884945,3355,3355,3355,3355,0
20230831,183200,6081884945,3355,3355,3355,3355,0
20230831,183100,6081884945,3355,3355,3355,3355,0
20230831,183000,6081884945,3355,3355,3355,3355,0
20230831,182900,6081884945,3355,3355,3355,3355,0
20230831,182800,6081884945,3355,3355,3355,3355,0
20230831,182700,6081884945,3355,3355,3355,3355,0
20230831,182600,6081884945,3355,3355,3355,3355,0
20230831,182500,6081884945,3355,3355,3355,3355,0
20230831,182400,6081884945,3355,3355,3355,3355,0
20230831,182300,6081884945,3355,3355,3355,3355,0
20230831,182200,6081884945,3355,3355,3355,3355,0
20230831,182100,6081884945,3355,3355,3355,3355,0
20230831,182000,6081884945,3355,3355,3355,3355,0
20230831,181900,6081884945,3355,3355,3355,3355,16227
20230831,181800,6081884945,3355,3355,3355,3355,0
20230831,181700,6081884945,3355,3355,3355,3355,0
20230831,181600,6081884945,3355,3355,3355,3355,0
20230831,181500,6081884945,3355,3355,3355,3355,0
20230831,181400,6081884945,3355,3355,3355,3355,0
20230831,181300,6081884945,3355,3355,3355,3355,0
20230831,181200,6081884945,3355,3355,3355,3355,0
20230831,181100,6081884945,3355,3355,3355,3355,0
20230831,181000,6081884945,3355,3355,3355,3355,0
20230831,180900,6081884945,3355,3355,3355,3355,0
20230831,180800,6081884945,3355,3355,3355,3355,0
20230831,180700,6081884945,3355,3355,3355,3355,0
20230831,180600,6081884945,3355,3355,3355,3355,0
20230831,180500,6081884945,3355,3355,3355,3355,0
20230831,180400,6081884945,3355,3355,3355,3355,0
20230831,180300,6081884945,3355,3355,3355,3355,0
20230831,180200,6081884945,3355,3355,3355,3355,0
20230831,180100,6081884945,3355,3355,3355,3355,0
20230831,180000,6081884945,3355,3355,3355,3355,0
20230831,175900,6081884945,3355,3355,3355,3355,0
20230831,175800,6081884945,3355,3355,3355,3355,0
20230831,175700,6081884945,3355,3355,3355,3355,0
20230831,175600,6081884945,3355,3355,3355,3355,0
20230831,175500,6081884945,3355,3355,3355,3355,0
20230831,175400,6081884945,3355,3355,3355,3355,0
20230831,175300,6081884945,3355,3355,3355,3355,0
20230831,175200,6081884945,3355,3355,3355,3355,0
20230831,175100,6081884945,3355,3355,3355,3355,0
20230831,175000,6081884945,3355,3355,3355,3355,0
20230831,174900,6081884945,3355,3355,3355,3355,16227
20230831,174800,6081884945,3355,3355,3355,3355,0
20230831,174700,6081884945,3355,3355,3355,3355,0
20230831,174600,6081884945,3355,3355,3355,3355,0
20230831,174500,6081884945,3355,3355,3355,3355,0
20230831,174400,6081884945,3355,3355,3355,3355,0
20230831,174300,6081884945,3355,3355,3355,3355,0
20230831,174200,6081884945,3355,3355,3355,3355,0
20230831,174100,6081884945,3355,3355,3355,3355,0
20230831,174000,6081884945,3355,3355,3355,3355,0
20230831,173900,6081884945,3355,3355,3355,3355,0
20230831,173800,6081884945,3355,3355,3355,3355,0
20230831,173700,6081884945,3355,3355,3355,3355,0
20230831,173600,6081884945,3355,3355,3355,3355,0
20230831,173500,6081884945,3355,3355,3355,3355,0
20230831,173400,6081884945,3355,3355,3355,3355,0
20230831,173300,6081884945,3355,3355,3355,3355,0
20230831,173200,6081884945,3355,3355,3355,3355,0
20230831,173100,6081884945,3355,3355,3355,3355,0
20230831,173000,6081884945,3355,3355,3355,3355,0
20230831,172900,6081884945,3355,3355,3355,3355,0
20230831,172800,6081884945,3355,3355,3355,3355,0
20230831,172700,6081884945,3355,3355,3355,3355,0
20230831,172600,6081884945,3355,3355,3355,3355,0
20230831,172500,6081884945,3355,3355,3355,3355,0
20230831,172400,6081884945,3355,3355,3355,3355,0
20230831,172300,6081884945,3355,3355,3355,3355,0
20230831,172200,6081884945,3355,3355,3355,3355,0
20230831,172100,6081884945,3355,3355,3355,3355,0
20230831,172000,6081884945,3355,3355,3355,3355,0
20230831,171900,6081884945,3355,3355,3355,3355,16227
20230831,171800,6081884945,3355,3355,3355,3355,0
20230831,171700,6081884945,3355,3355,3355,3355,0
20230831,171600,6081884945,3355,3355,3355,3355,0
20230831,171500,6081884945,3355,3355,3355,3355,0
20230831,171400,6081884945,3355,3355,3355,3355,0
20230831,171300,6081884945,3355,3355,3355,3355,0
20230831,171200,6081884945,3355,3355,3355,3355,0
20230831,171100,6081884945,3355,3355,3355,3355,0
20230831,171000,6081884945,3355,3355,3355,3355,0
20230831,170900,6081884945,3355,3355,3355,3355,0
20230831,170800,6081884945,3355,3355,3355,3355,0
20230831,170700,6081884945,3355,3355,3355,3355,0
20230831,170600,6081884945,3355,3355,3355,3355,0
20230831,170500,6081884945,3355,3355,3355,3355,0
20230831,170400,6081884945,3355,3355,3355,3355,0
20230831,170300,6081884945,3355,3355,3355,3355,0
20230831,170200,6081884945,3355,3355,3355,3355,0
20230831,170100,6081884945,3355,3355,3355,3355,0
20230831,170000,6081884945,3355,3355,3355,3355,0
20230831,165900,6081884945,3355,3355,3355,3355,0
20230831,165800,6081884945,3355,3355,3355,3355,0
20230831,165700,6081884945,3355,3355,3355,3355,0
20230831,165600,6081884945,3355,3355,3355,3355,0
20230831,165500,6081884945,3355,3355,3355,3355,0
20230831,165400,6081884945,3355,3355,3355,3355,0
20230831,165300,6081884945,3355,3355,3355,3355,0
20230831,165200,6081884945,3355,3355,3355,3355,0
20230831,165100,6081884945,3355,3355,3355,3355,0
20230831,165000,6081884945,3355,3355,3355,3355,0
20230831,164900,6081884945,3355,3355,3355,3355,16227
20230831,164800,6081884945,3355,3355,3355,3355,0
20230831,164700,6081884945,3355,3355,3355,3355,0
20230831,164600,6081884945,3355,3355,3355,3355,0
20230831,164500,6081884945,3355,3355,3355,3355,0
20230831,164400,6081884945,3355,3355,3355,3355,0
20230831,164300,6081884945,3355,3355,3355,3355,0
20230831,164200,6081884945,3355,3355,3355,3355,0
20230831,164100,6081884945,3355,3355,3355,3355,0
20230831,164000,6081884945,3355,3355,3355,3355,0
20230831,163900,6081884945,3355,3355,3355,3355,0
20230831,163800,6081884945,3355,3355,3355,3355,0
20230831,163700,6081884945,3355,3355,3355,3355,0
20230831,163600,6081884945,3355,3355,3355,3355,0
20230831,163500,6081884945,3355,3355,3355,3355,0
20230831,163400,6081884945,3355,3355,3355,3355,0
20230831,163300,6081884945,3355,3355,3355,3355,0
20230831,163200,6081884945,3355,3355,3355,3355,0
20230831,163100,6081884945,3355,3355,3355,3355,0
20230831,163000,6081884945,3355,3355,3355,3355,0
20230831,162900,6081884945,3355,3355,3355,3355,0
20230831,162800,6081884945,3355,3355,3355,3355,0
20230831,162700,6081884945,3355,3355,3355,3355,0
20230831,162600,6081884945,3355,3355,3355,3355,0
20230831,162500,6081884945,3355,3355,3355,3355,0
20230831,162400,6081884945,3355,3355,3355,3355,0
20230831,162300,6081884945,3355,3355,3355,3355,0
20230831,162200,6081884945,3355,3355,3355,3355,0
20230831,162100,6081884945,3355,3355,3355,3355,0
20230831,162000,6081884945,3355,3355,3355,3355,0
20230831,161900,6081884945,3355,3355,3355,3355,16227
20230831,161800,6081884945,3355,3355,3355,3355,0
20230831,161700,6081884945,3355,3355,3355,3355,0
20230831,161600,6081884945,3355,3355,3355,3355,0
20230831,161500,6081884945,3355,3355,3355,3355,0
20230831,161400,6081884945,3355,3355,3355,3355,0
20230831,161300,6081884945,3355,3355,3355,3355,0
20230831,161200,6081884945,3355,3355,3355,3355,0
20230831,161100,6081884945,3355,3355,3355,3355,0
20230831,161000,6081884945,3355,3355,3355,3355,0
20230831,160900,6081884945,3355,3355,3355,3355,0
20230831,160800,6081884945,3355,3355,3355,3355,0
20230831,160700,6081884945,3355,3355,3355,3355,0
20230831,160600,6081884945,3355,3355,3355,3355,0
20230831,160500,6081884945,3355,3355,3355,3355,0
20230831,160400,6081884945,3355,3355,3355,3355,0
20230831,160300,6081884945,3355,3355,3355,3355,0
20230831,160200,6081884945,3355,3355,3355,3355,0
20230831,160100,6081884945,3355,3355,3355,3355,0
20230831,160000,6081884945,3355,3355,3355,3355,0
20230831,155900,6081884945,3355,3355,3355,3355,0
20230831,155800,6081884945,3355,3355,3355,3355,0
20230831,155700,6081884945,3355,3355,3355,3355,0
20230831,155600,6081884945,3355,3355,3355,3355,0
20230831,155500,6081884945,3355,3355,3355,3355,0
20230831,155400,6081884945,3355,3355,3355,3355,0
20230831,155300,6081884945,3355,3355,3355,3355,0
20230831,155200,6081884945,3355,3355,3355,3355,0
20230831,155100,6081884945,3355,3355,3355,3355,0
20230831,155000,6081884945,3355,3355,3355,3355,0
20230831,154900,6081884945,3355,3355,3355,3355,16227
20230831,154800,6081884945,3355,3355,3355,3355,0
20230831,154700,6081884945,3355,3355,3355,3355,0
20230831,154600,6081884945,3355,3355,3355,3355,0
20230831,154500,6081884945,3355,3355,3355,3355,0
20230831,154400,6081884945,3355,3355,3355,3355,0
20230831,154300,6081884945,3355,3355,3355,3355,0
20230831,154200,6081884945,3355,3355,3355,3355,0
20230831,154100,6081884945,3355,3355,3355,3355,0
20230831,154000,6081884945,3355,3355,3355,3355,0
20230831,153900,6081884945,3355,3355,3355,3355,0
20230831,153800,6081884945,3355,3355,3355,3355,0
20230831,153700,6081884945,3355,3355,3355,3355,0
20230831,153600,6081884945,3355,3355,3355,3355,0
20230831,153500,6081884945,3355,3355,3355,3355,0
20230831,153400,6081884945,3355,3355,3355,3355,0
20230831,153300,6081884945,3355,3355,3355,3355,0
20230831,153200,6081884945,3355,3355,3355,3355,0
20230831,153100,6081884945,3355,3355,3355,3355,0
20230831,153000,6081884945,3355,3355,3355,3355,16227
20230831,152900,6027443360,3355,3355,3355,3355,0
20230831,152800,6027443360,3355,3355,3355,3355,0
20230831,152700,6027443360,3355,3355,3355,3355,0
20230831,152600,6027443360,3355,3355,3355,3355,0
20230831,152500,6027443360,3355,3355,3355,3355,0
20230831,152400,6027443360,3355,3355,3355,3355,0
20230831,152300,6027443360,3355,3355,3355,3355,0
20230831,152200,6027443360,3355,3355,3355,3355,0
20230831,152100,6027443360,3355,3355,3355,3355,0
20230831,152000,6027443360,3355,3355,3355,3355,0
20230831,151900,6027443360,3355,3355,3360,3355,5018
20230831,151800,6010607950,3355,3360,3360,3355,880
20230831,151700,6007655545,3360,3355,3360,3355,1116
20230831,151600,6003906285,3355,3350,3355,3350,2613
20230831,151500,5995139675,3355,3355,3355,3355,221
20230831,151400,5994398220,3355,3350,3355,3350,1457
20230831,151300,5989516160,3350,3350,3350,3350,2105
20230831,151200,5982464410,3350,3350,3350,3350,0
20230831,151100,5982464410,3350,3350,3350,3350,4026
20230831,151000,5968977310,3355,3355,3355,3355,0
20230831,150900,5968977310,3355,3350,3355,3350,1420
20230831,150800,5964214270,3350,3350,3350,3350,1814
20230831,150700,5958137370,3350,3350,3350,3350,747
20230831,150600,5955634920,3350,3355,3355,3350,6287
20230831,150500,5934569970,3355,3350,3355,3350,12757
20230831,150400,5891833920,3350,3350,3350,3350,9527
20230831,150300,5859918470,3350,3350,3350,3350,2266
20230831,150200,5852327370,3350,3355,3355,3350,1173
20230831,150100,5848396675,3355,3355,3355,3350,1353
20230831,150000,5843860570,3355,3355,3355,3355,705
20230831,145900,5841495295,3355,3355,3355,3350,1855
20230831,145800,5835278720,3355,3355,3360,3350,1379
20230831,145700,5830658270,3355,3350,3355,3350,1059
20230831,145600,5827109740,3355,3355,3355,3355,3547
20230831,145500,5815209555,3355,3360,3360,3355,6331
20230831,145400,5793969035,3355,3355,3355,3355,3564
20230831,145300,5782011815,3360,3360,3360,3360,20
20230831,145200,5781944615,3360,3360,3360,3360,20
20230831,145100,5781877415,3360,3355,3360,3355,3824
20230831,145000,5769046895,3355,3355,3355,3355,85
20230831,144900,5768761720,3355,3360,3360,3355,3063
20230831,144800,5758483405,3365,3365,3365,3365,0
20230831,144700,5758483405,3365,3355,3365,3355,220
20230831,144600,5757743205,3355,3360,3360,3355,4432
20230831,144500,5742873165,3360,3355,3360,3355,1846
20230831,144400,5736679680,3355,3350,3355,3350,2725
20230831,144300,5727544965,3350,3355,3355,3350,7680
20230831,144200,5701787065,3350,3360,3360,3350,2893
20230831,144100,5692095155,3355,3360,3360,3355,10145
20230831,144000,5658036595,3365,3365,3365,3360,548
20230831,143900,5656194075,3365,3360,3365,3355,5632
20230831,143800,5637277660,3365,3365,3365,3365,562
20230831,143700,5635386530,3360,3360,3360,3360,469
20230831,143600,5633810690,3360,3360,3360,3360,87
20230831,143500,5633518370,3360,3365,3365,3360,1512
20230831,143400,5628437970,3365,3365,3365,3365,1
20230831,143300,5628434605,3360,3365,3365,3360,2756
20230831,143200,5619165705,3365,3365,3365,3365,469
20230831,143100,5617587520,3365,3370,3370,3365,55
20230831,143000,5617402420,3365,3365,3365,3365,203
20230831,142900,5616719325,3370,3370,3370,3370,1
20230831,142800,5616715955,3365,3365,3365,3365,491
20230831,142700,5615063740,3370,3370,3370,3370,1322
20230831,142600,5610608600,3370,3370,3370,3370,51
20230831,142500,5610436730,3365,3370,3370,3365,2875
20230831,142400,5600762345,3365,3370,3370,3365,635
20230831,142300,5598622895,3370,3370,3370,3370,133
20230831,142200,5598174685,3370,3360,3370,3360,7743
20230831,142100,5572093260,3360,3360,3360,3360,2934
20230831,142000,5562235020,3360,3365,3365,3360,2803
20230831,141900,5552816925,3360,3365,3365,3360,208
20230831,141800,5552117910,3360,3360,3360,3360,0
20230831,141700,5552117910,3360,3360,3360,3360,678
20230831,141600,5549839830,3360,3360,3360,3360,130
20230831,141500,5549403030,3360,3360,3365,3360,738
20230831,141400,5546922310,3360,3360,3360,3360,632
20230831,141300,5544798790,3360,3360,3360,3360,1801
20230831,141200,5538747430,3360,3365,3365,3360,326
20230831,141100,5537652065,3360,3360,3360,3360,5
20230831,141000,5537635265,3365,3360,3365,3360,112
20230831,140900,5537258935,3365,3365,3365,3365,0
20230831,140800,5537258935,3365,3360,3365,3360,120
20230831,140700,5536855635,3360,3360,3365,3360,1613
20230831,140600,5531435945,3365,3360,3365,3360,56
20230831,140500,5531247770,3365,3365,3365,3365,52
20230831,140400,5531072790,3365,3360,3365,3360,55
20230831,140300,5530887985,3360,3360,3360,3360,3055
20230831,140200,5520623185,3360,3360,3370,3360,1802
20230831,140100,5514566985,3360,3370,3370,3360,561
20230831,140000,5512679065,3370,3370,3370,3370,0
20230831,135900,5512679065,3370,3360,3370,3360,1101
20230831,135800,5508977695,3370,3360,3370,3360,151
20230831,135700,5508470325,3360,3370,3370,3355,7811
20230831,135600,5482233180,3370,3370,3370,3370,41
20230831,135500,5482095010,3370,3370,3370,3365,403
20230831,135400,5480738900,3370,3360,3370,3360,800
20230831,135300,5478047900,3370,3370,3370,3370,1
20230831,135200,5478044530,3360,3360,3360,3360,2721
20230831,135100,5468901970,3360,3365,3365,3360,904
20230831,135000,5465860015,3370,3360,3370,3360,61
20230831,134900,5465654765,3360,3365,3365,3360,987
20230831,134800,5462338295,3370,3360,3370,3360,251
20230831,134700,5461494915,3365,3365,3365,3360,10
20230831,134600,5461461305,3360,3365,3365,3360,3339
20230831,134500,5450234755,3365,3360,3365,3360,2348
20230831,134400,5442339575,3360,3360,3360,3360,347
20230831,134300,5441173655,3360,3360,3360,3360,2313
20230831,134200,5433401975,3360,3360,3365,3360,10231
20230831,134100,5399025810,3360,3360,3360,3360,5244
20230831,134000,5381405970,3360,3360,3360,3360,5570
20230831,133900,5362690770,3365,3365,3365,3365,0
20230831,133800,5362690770,3365,3360,3365,3360,559
20230831,133700,5360810030,3360,3365,3365,3360,610
20230831,133600,5358760105,3370,3365,3370,3365,115
20230831,133500,5358373115,3365,3365,3365,3365,111
20230831,133400,5357999600,3360,3360,3365,3360,356
20230831,133300,5356803425,3365,3365,3365,3365,505
20230831,133200,5355104100,3365,3360,3365,3360,253
20230831,133100,5354253255,3365,3365,3365,3365,182
20230831,133000,5353640825,3360,3360,3365,3360,1394
20230831,132900,5348956350,3365,3360,3365,3360,722
20230831,132800,5346530255,3365,3365,3365,3365,0
20230831,132700,5346530255,3365,3360,3365,3360,350
20230831,132600,5345354130,3360,3365,3365,3360,129
20230831,132500,5344920495,3365,3360,3365,3360,516
20230831,132400,5343186655,3365,3365,3365,3360,453
20230831,132300,5341664360,3365,3360,3365,3360,1553
20230831,132200,5336446265,3365,3365,3365,3365,9
20230831,132100,5336415980,3365,3360,3365,3360,209
20230831,132000,5335713205,3360,3360,3360,3355,9239
20230831,131900,5304673210,3365,3360,3365,3360,464
20230831,131800,5303114145,3365,3365,3370,3365,4496
20230831,131700,5287984955,3370,3365,3370,3365,17
20230831,131600,5287927695,3365,3365,3365,3365,20
20230831,131500,5287860395,3370,3370,3370,3370,0
20230831,131400,5287860395,3370,3370,3370,3370,79
20230831,131300,5287594165,3370,3365,3370,3365,114
20230831,131200,5287210510,3365,3360,3370,3360,7057
20230831,131100,5263498600,3365,3365,3365,3360,930
20230831,131000,5260369200,3365,3365,3365,3365,24
20230831,130900,5260288440,3370,3370,3370,3370,2
20230831,130800,5260281700,3370,3370,3370,3360,22
20230831,130700,5260207760,3360,3365,3365,3360,3637
20230831,130600,5247986815,3360,3360,3360,3360,6925
20230831,130500,5224718815,3365,3365,3365,3360,1802
20230831,130400,5218663835,3360,3365,3370,3360,7189
20230831,130300,5194491270,3370,3370,3370,3370,684
20230831,130200,5192186190,3375,3370,3375,3370,103
20230831,130100,5191838570,3370,3375,3375,3370,38
20230831,130000,5191710395,3370,3370,3370,3370,1058
20230831,125900,5188144935,3370,3370,3370,3370,24
20230831,125800,5188064055,3365,3360,3365,3360,433
20230831,125700,5186609010,3360,3355,3365,3355,6390
20230831,125600,5165151010,3360,3370,3370,3360,9109
20230831,125500,5134544670,3370,3365,3370,3360,3300
20230831,125400,5123452580,3365,3370,3370,3365,1443
20230831,125300,5118596200,3375,3380,3380,3375,708
20230831,125200,5116205165,3375,3370,3375,3365,3380
20230831,125100,5104802785,3365,3370,3370,3365,155
20230831,125000,5104280460,3370,3365,3370,3365,996
20230831,124900,5100924485,3360,3370,3370,3360,1281
20230831,124800,5096617965,3360,3360,3370,3355,3617
20230831,124700,5084464925,3355,3365,3365,3355,13090
20230831,124600,5040479230,3365,3360,3365,3360,4407
20230831,124500,5025662375,3360,3370,3370,3355,7328
20230831,124400,5001033145,3370,3360,3370,3355,11089
20230831,124300,4963769835,3365,3375,3375,3365,9017
20230831,124200,4933407800,3370,3375,3375,3365,1768
20230831,124100,4927449595,3375,3370,3375,3365,4191
20230831,124000,4913334050,3370,3375,3375,3370,5130
20230831,123900,4896045445,3375,3375,3380,3370,6310
20230831,123800,4874767245,3375,3380,3380,3370,3685
20230831,123700,4862341755,3380,3375,3380,3370,4815
20230831,123600,4846095810,3375,3375,3380,3375,1357
20230831,123500,4841515795,3375,3375,3380,3375,2246
20230831,123400,4833933475,3375,3380,3385,3375,1677
20230831,123300,4828266880,3380,3375,3385,3370,4012
20230831,123200,4814721705,3390,3385,3390,3375,3387
20230831,123100,4803282150,3375,3405,3405,3375,15766
20230831,123000,4749885735,3405,3400,3405,3395,3868
20230831,122900,4736735815,3395,3395,3400,3390,1539
20230831,122800,4731512235,3395,3405,3410,3390,6185
20230831,122700,4710484930,3410,3400,3415,3400,12931
20230831,122600,4666450575,3400,3400,3405,3385,14524
20230831,122500,4617173040,3400,3385,3405,3380,10973
20230831,122400,4579900830,3380,3380,3385,3380,8022
20230831,122300,4552785635,3385,3380,3385,3380,8104
20230831,122200,4525386695,3385,3390,3390,3380,11401
20230831,122100,4486830085,3385,3385,3395,3375,14525
20230831,122000,4437718760,3395,3385,3395,3380,14816
20230831,121900,4387554395,3390,3395,3400,3370,69988
20230831,121800,4150859660,3395,3415,3415,3385,111457
20230831,121700,3772510600,3420,3445,3445,3410,73662
20230831,121600,3520258715,3460,3495,3505,3425,145799
20230831,121500,3015907650,3485,3560,3570,3480,145148
20230831,121400,2505649750,3550,3465,3580,3460,381026
20230831,121300,1161450310,3470,3395,3470,3395,138448
20230831,121200,686553940,3395,3370,3395,3365,14233
20230831,121100,638379310,3370,3370,3370,3370,2001
20230831,121000,631635940,3370,3370,3370,3370,1
20230831,120900,631632570,3365,3365,3365,3365,39
20230831,120800,631501335,3365,3365,3365,3365,1132
20230831,120700,627692155,3360,3360,3360,3360,0
20230831,120600,627692155,3360,3360,3360,3360,0
20230831,120500,627692155,3360,3360,3360,3360,3
20230831,120400,627682075,3360,3360,3360,3360,0
20230831,120300,627682075,3360,3360,3360,3360,8
20230831,120200,627655195,3365,3360,3365,3360,303
20230831,120100,626637065,3360,3355,3360,3355,229
20230831,120000,625868620,3360,3360,3360,3360,0
20230831,115900,625868620,3360,3360,3360,3360,100
20230831,115800,625532620,3355,3355,3355,3355,94
20230831,115700,625217250,3355,3355,3355,3355,0
20230831,115600,625217250,3355,3355,3355,3355,400
20230831,115500,623875250,3355,3355,3355,3355,300
20230831,115400,622868750,3355,3355,3355,3355,2000
20230831,115300,616158750,3355,3355,3355,3355,13
20230831,115200,616115135,3360,3360,3360,3360,0
20230831,115100,616115135,3360,3360,3360,3360,2
20230831,115000,616108415,3360,3360,3360,3360,2
20230831,114900,616101695,3360,3360,3365,3360,507
20230831,114800,614396025,3355,3355,3355,3355,19
20230831,114700,614332280,3360,3360,3360,3360,2008
20230831,114600,607585400,3360,3355,3360,3355,1968
20230831,114500,600972935,3355,3355,3355,3355,11
20230831,114400,600936030,3355,3355,3355,3355,300
20230831,114300,599929530,3355,3355,3355,3355,400
20230831,114200,598587530,3355,3355,3355,3355,0
20230831,114100,598587530,3355,3355,3355,3355,602
20230831,114000,596567820,3355,3355,3355,3350,997
20230831,113900,593222910,3355,3355,3355,3355,1142
20230831,113800,589391500,3360,3360,3360,3360,1
20230831,113700,589388140,3355,3355,3355,3355,920
20230831,113600,586301540,3355,3355,3355,3355,0
20230831,113500,586301540,3355,3355,3355,3355,1275
20230831,113400,582023915,3355,3355,3355,3355,1828
20230831,113300,575890975,3355,3355,3355,3355,1496
20230831,113200,570871895,3355,3360,3360,3355,211
20230831,113100,570163985,3355,3355,3355,3355,1054
20230831,113000,566627815,3360,3360,3360,3360,0
20230831,112900,566627815,3360,3360,3360,3360,3
20230831,112800,566617735,3360,3360,3360,3360,3
20230831,112700,566607655,3355,3360,3360,3355,119
20230831,112600,566207910,3360,3360,3360,3360,100
20230831,112500,565871910,3360,3360,3360,3360,1
20230831,112400,565868550,3355,3355,3355,3355,0
20230831,112300,565868550,3355,3355,3355,3355,1527
20230831,112200,560745465,3355,3355,3355,3355,473
20230831,112100,559158550,3355,3355,3360,3355,1552
20230831,112000,553950235,3355,3350,3355,3350,1001
20230831,111900,550591885,3350,3350,3350,3350,0
20230831,111800,550591885,3350,3350,3350,3350,1221
20230831,111700,546501535,3340,3345,3345,3340,9
20230831,111600,546471455,3345,3345,3345,3345,11
20230831,111500,546434660,3340,3350,3350,3340,5152
20230831,111400,529202895,3350,3350,3350,3350,5
20230831,111300,529186145,3350,3355,3355,3350,1771
20230831,111200,523253090,3355,3355,3355,3355,506
20230831,111100,521555460,3355,3355,3355,3355,2425
20230831,111000,513419585,3360,3360,3360,3360,1556
20230831,110900,508191425,3360,3360,3360,3360,3
20230831,110800,508181345,3355,3355,3355,3355,0
20230831,110700,508181345,3355,3355,3355,3355,428
20230831,110600,506745405,3355,3360,3360,3355,80
20230831,110500,506476955,3355,3355,3355,3355,0
20230831,110400,506476955,3355,3355,3355,3355,240
20230831,110300,505671755,3355,3355,3355,3355,0
20230831,110200,505671755,3355,3355,3355,3355,423
20230831,110100,504252590,3355,3355,3355,3355,28
20230831,110000,504158650,3360,3360,3360,3360,1
20230831,105900,504155290,3355,3355,3355,3355,120
20230831,105800,503752690,3355,3360,3360,3355,36
20230831,105700,503631760,3360,3360,3360,3360,2
20230831,105600,503625040,3360,3360,3360,3360,0
20230831,105500,503625040,3360,3360,3360,3360,0
20230831,105400,503625040,3360,3360,3360,3360,2146
20230831,105300,496414480,3360,3360,3360,3360,1053
20230831,105200,492876400,3360,3360,3360,3360,781
20230831,105100,490252240,3360,3365,3365,3360,1183
20230831,105000,486274360,3360,3365,3365,3360,354
20230831,104900,485084300,3365,3365,3365,3365,189
20230831,104800,484448315,3365,3365,3365,3365,60
20230831,104700,484246415,3365,3360,3365,3360,1064
20230831,104600,480667555,3365,3370,3370,3365,271
20230831,104500,479755615,3370,3370,3370,3370,0
20230831,104400,479755615,3370,3370,3370,3370,6
20230831,104300,479735395,3365,3360,3365,3360,51
20230831,104200,479563785,3360,3360,3360,3360,362
20230831,104100,478347465,3360,3360,3360,3360,0
20230831,104000,478347465,3360,3360,3360,3360,19
20230831,103900,478283625,3360,3365,3365,3360,285
20230831,103800,477325025,3370,3370,3370,3370,23
20230831,103700,477247515,3370,3370,3370,3370,2
20230831,103600,477240775,3370,3370,3370,3370,101
20230831,103500,476900405,3370,3365,3370,3360,251
20230831,103400,476054600,3360,3360,3360,3360,314
20230831,103300,474999560,3360,3360,3360,3360,0
20230831,103200,474999560,3360,3360,3360,3360,1439
20230831,103100,470164520,3360,3360,3360,3360,1000
20230831,103000,466804520,3360,3365,3365,3360,500
20230831,102900,465124160,3370,3370,3370,3370,50
20230831,102800,464955660,3365,3365,3365,3365,0
20230831,102700,464955660,3365,3365,3365,3365,30
20230831,102600,464854710,3370,3375,3380,3370,4501
20230831,102500,449643210,3375,3365,3380,3365,10220
20230831,102400,415114520,3365,3370,3370,3365,672
20230831,102300,412852715,3365,3370,3370,3365,535
20230831,102200,411051690,3365,3365,3365,3365,133
20230831,102100,410604145,3360,3360,3360,3360,104
20230831,102000,410254705,3355,3355,3355,3355,974
20230831,101900,406986935,3355,3360,3360,3355,171
20230831,101800,406412380,3350,3355,3355,3350,881
20230831,101700,403457625,3350,3345,3350,3345,1054
20230831,101600,399929225,3345,3350,3350,3345,4887
20230831,101500,383558030,3350,3350,3350,3350,204
20230831,101400,382874630,3350,3350,3350,3350,722
20230831,101300,380455930,3345,3350,3350,3345,280
20230831,101200,379517935,3350,3350,3350,3350,799
20230831,101100,376841285,3350,3360,3360,3350,133
20230831,101000,376395665,3350,3350,3350,3350,50
20230831,100900,376228165,3350,3350,3350,3350,20
20230831,100800,376161165,3355,3345,3355,3345,283
20230831,100700,375213740,3345,3360,3360,3345,708
20230831,100600,372842655,3360,3360,3360,3345,154
20230831,100500,372326425,3350,3350,3350,3350,1296
20230831,100400,367984825,3350,3355,3355,3350,1000
20230831,100300,364634675,3350,3355,3355,3350,779
20230831,100200,362021630,3345,3345,3345,3345,419
20230831,100100,360620075,3345,3360,3360,3345,748
20230831,100000,358114745,3350,3360,3360,3350,55
20230831,095900,357930445,3360,3365,3365,3340,17730
20230831,095800,298600885,3365,3365,3365,3365,0
20230831,095700,298600885,3365,3370,3370,3365,1373
20230831,095600,293975185,3370,3380,3380,3370,217
20230831,095500,293243875,3380,3380,3380,3380,0
20230831,095400,293243875,3380,3375,3380,3375,101
20230831,095300,292902995,3380,3375,3380,3375,291
20230831,095200,291920865,3375,3375,3375,3375,146
20230831,095100,291428115,3375,3375,3375,3370,365
20230831,095000,290196290,3375,3375,3375,3375,1514
20230831,094900,285086540,3375,3380,3380,3375,154
20230831,094800,284566775,3380,3380,3380,3380,102
20230831,094700,284222015,3375,3380,3380,3375,191
20230831,094600,283577170,3375,3375,3375,3375,218
20230831,094500,282841420,3380,3375,3380,3375,662
20230831,094400,280605620,3375,3375,3375,3375,1
20230831,094300,280602245,3380,3380,3380,3380,30
20230831,094200,280500845,3380,3380,3380,3380,129
20230831,094100,280064825,3380,3380,3380,3380,1400
20230831,094000,275332825,3380,3380,3385,3380,474
20230831,093900,273730550,3385,3380,3385,3380,3116
20230831,093800,263198465,3385,3385,3385,3385,14
20230831,093700,263151075,3385,3385,3385,3385,344
20230831,093600,261986635,3390,3390,3390,3385,1087
20230831,093500,258306135,3390,3390,3395,3390,2066
20230831,093400,251302390,3390,3390,3395,3390,3086
20230831,093300,240839440,3390,3390,3390,3390,2718
20230831,093200,231625420,3390,3390,3390,3390,186
20230831,093100,230994880,3390,3390,3395,3385,1298
20230831,093000,226595465,3395,3390,3395,3390,1163
20230831,092900,222651310,3390,3385,3390,3385,3011
20230831,092800,212444770,3385,3385,3390,3380,1242
20230831,092700,208245245,3390,3385,3390,3385,122
20230831,092600,207832270,3385,3380,3385,3380,4
20230831,092500,207818740,3385,3380,3385,3375,676
20230831,092400,205533975,3380,3385,3385,3380,538
20230831,092300,203713545,3370,3390,3390,3370,970
20230831,092200,200433195,3395,3365,3395,3365,4126
20230831,092100,186457445,3360,3365,3365,3360,317
20230831,092000,185390745,3365,3365,3365,3365,233
20230831,091900,184606700,3370,3370,3370,3370,339
20230831,091800,183464270,3375,3370,3375,3370,843
20230831,091700,180623305,3370,3380,3380,3370,2271
20230831,091600,172954380,3395,3395,3395,3395,500
20230831,091500,171256880,3400,3375,3400,3375,9568
20230831,091400,138840435,3380,3380,3380,3380,1979
20230831,091300,132151415,3385,3380,3385,3370,710
20230831,091200,129750665,3385,3385,3390,3370,2009
20230831,091100,122950715,3385,3370,3385,3370,4547
20230831,091000,107575885,3370,3350,3370,3350,3146
20230831,090900,96985360,3350,3350,3350,3350,4051
20230831,090800,83414510,3360,3365,3365,3360,1708
20230831,090700,77669590,3370,3350,3370,3350,2398
20230831,090600,69604140,3355,3345,3355,3345,3294
20230831,090500,58583675,3345,3355,3355,3340,1399
20230831,090400,53908945,3345,3360,3360,3345,2970
20230831,090300,43966155,3355,3360,3360,3355,32
20230831,090200,43858720,3365,3365,3365,3365,30
20230831,090100,43757770,3365,3360,3365,3350,3781
20230831,090000,31069680,3360,3375,3375,3360,9219
Reference in New Issue Copy Permalink