ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/232140/min/candle-20230901.csv

678 lines
33 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
20230901,201500,1788763250,4210,4210,4210,4210,7030
20230901,201400,1788763250,4210,4210,4210,4210,0
20230901,201300,1788763250,4210,4210,4210,4210,0
20230901,201200,1788763250,4210,4210,4210,4210,0
20230901,201100,1788763250,4210,4210,4210,4210,0
20230901,201000,1788763250,4210,4210,4210,4210,0
20230901,200900,1788763250,4210,4210,4210,4210,0
20230901,200800,1788763250,4210,4210,4210,4210,0
20230901,200700,1788763250,4210,4210,4210,4210,0
20230901,200600,1788763250,4210,4210,4210,4210,0
20230901,200500,1788763250,4210,4210,4210,4210,0
20230901,200400,1788763250,4210,4210,4210,4210,0
20230901,200300,1788763250,4210,4210,4210,4210,0
20230901,200200,1788763250,4210,4210,4210,4210,0
20230901,200100,1788763250,4210,4210,4210,4210,0
20230901,200000,1788763250,4210,4210,4210,4210,0
20230901,195900,1788763250,4210,4210,4210,4210,0
20230901,195800,1788763250,4210,4210,4210,4210,0
20230901,195700,1788763250,4210,4210,4210,4210,0
20230901,195600,1788763250,4210,4210,4210,4210,0
20230901,195500,1788763250,4210,4210,4210,4210,0
20230901,195400,1788763250,4210,4210,4210,4210,0
20230901,195300,1788763250,4210,4210,4210,4210,0
20230901,195200,1788763250,4210,4210,4210,4210,0
20230901,195100,1788763250,4210,4210,4210,4210,0
20230901,195000,1788763250,4210,4210,4210,4210,0
20230901,194900,1788763250,4210,4210,4210,4210,0
20230901,194800,1788763250,4210,4210,4210,4210,0
20230901,194700,1788763250,4210,4210,4210,4210,0
20230901,194600,1788763250,4210,4210,4210,4210,0
20230901,194500,1788763250,4210,4210,4210,4210,7030
20230901,194400,1788763250,4210,4210,4210,4210,0
20230901,194300,1788763250,4210,4210,4210,4210,0
20230901,194200,1788763250,4210,4210,4210,4210,0
20230901,194100,1788763250,4210,4210,4210,4210,0
20230901,194000,1788763250,4210,4210,4210,4210,0
20230901,193900,1788763250,4210,4210,4210,4210,0
20230901,193800,1788763250,4210,4210,4210,4210,0
20230901,193700,1788763250,4210,4210,4210,4210,0
20230901,193600,1788763250,4210,4210,4210,4210,0
20230901,193500,1788763250,4210,4210,4210,4210,0
20230901,193400,1788763250,4210,4210,4210,4210,0
20230901,193300,1788763250,4210,4210,4210,4210,0
20230901,193200,1788763250,4210,4210,4210,4210,0
20230901,193100,1788763250,4210,4210,4210,4210,0
20230901,193000,1788763250,4210,4210,4210,4210,0
20230901,192900,1788763250,4210,4210,4210,4210,0
20230901,192800,1788763250,4210,4210,4210,4210,0
20230901,192700,1788763250,4210,4210,4210,4210,0
20230901,192600,1788763250,4210,4210,4210,4210,0
20230901,192500,1788763250,4210,4210,4210,4210,0
20230901,192400,1788763250,4210,4210,4210,4210,0
20230901,192300,1788763250,4210,4210,4210,4210,0
20230901,192200,1788763250,4210,4210,4210,4210,0
20230901,192100,1788763250,4210,4210,4210,4210,0
20230901,192000,1788763250,4210,4210,4210,4210,0
20230901,191900,1788763250,4210,4210,4210,4210,0
20230901,191800,1788763250,4210,4210,4210,4210,0
20230901,191700,1788763250,4210,4210,4210,4210,0
20230901,191600,1788763250,4210,4210,4210,4210,0
20230901,191500,1788763250,4210,4210,4210,4210,7030
20230901,191400,1788763250,4210,4210,4210,4210,0
20230901,191300,1788763250,4210,4210,4210,4210,0
20230901,191200,1788763250,4210,4210,4210,4210,0
20230901,191100,1788763250,4210,4210,4210,4210,0
20230901,191000,1788763250,4210,4210,4210,4210,0
20230901,190900,1788763250,4210,4210,4210,4210,0
20230901,190800,1788763250,4210,4210,4210,4210,0
20230901,190700,1788763250,4210,4210,4210,4210,0
20230901,190600,1788763250,4210,4210,4210,4210,0
20230901,190500,1788763250,4210,4210,4210,4210,0
20230901,190400,1788763250,4210,4210,4210,4210,0
20230901,190300,1788763250,4210,4210,4210,4210,0
20230901,190200,1788763250,4210,4210,4210,4210,0
20230901,190100,1788763250,4210,4210,4210,4210,0
20230901,190000,1788763250,4210,4210,4210,4210,0
20230901,185900,1788763250,4210,4210,4210,4210,0
20230901,185800,1788763250,4210,4210,4210,4210,0
20230901,185700,1788763250,4210,4210,4210,4210,0
20230901,185600,1788763250,4210,4210,4210,4210,0
20230901,185500,1788763250,4210,4210,4210,4210,0
20230901,185400,1788763250,4210,4210,4210,4210,0
20230901,185300,1788763250,4210,4210,4210,4210,0
20230901,185200,1788763250,4210,4210,4210,4210,0
20230901,185100,1788763250,4210,4210,4210,4210,0
20230901,185000,1788763250,4210,4210,4210,4210,0
20230901,184900,1788763250,4210,4210,4210,4210,0
20230901,184800,1788763250,4210,4210,4210,4210,0
20230901,184700,1788763250,4210,4210,4210,4210,0
20230901,184600,1788763250,4210,4210,4210,4210,0
20230901,184500,1788763250,4210,4210,4210,4210,7030
20230901,184400,1788763250,4210,4210,4210,4210,0
20230901,184300,1788763250,4210,4210,4210,4210,0
20230901,184200,1788763250,4210,4210,4210,4210,0
20230901,184100,1788763250,4210,4210,4210,4210,0
20230901,184000,1788763250,4210,4210,4210,4210,0
20230901,183900,1788763250,4210,4210,4210,4210,0
20230901,183800,1788763250,4210,4210,4210,4210,0
20230901,183700,1788763250,4210,4210,4210,4210,0
20230901,183600,1788763250,4210,4210,4210,4210,0
20230901,183500,1788763250,4210,4210,4210,4210,0
20230901,183400,1788763250,4210,4210,4210,4210,0
20230901,183300,1788763250,4210,4210,4210,4210,0
20230901,183200,1788763250,4210,4210,4210,4210,0
20230901,183100,1788763250,4210,4210,4210,4210,0
20230901,183000,1788763250,4210,4210,4210,4210,0
20230901,182900,1788763250,4210,4210,4210,4210,0
20230901,182800,1788763250,4210,4210,4210,4210,0
20230901,182700,1788763250,4210,4210,4210,4210,0
20230901,182600,1788763250,4210,4210,4210,4210,0
20230901,182500,1788763250,4210,4210,4210,4210,0
20230901,182400,1788763250,4210,4210,4210,4210,0
20230901,182300,1788763250,4210,4210,4210,4210,0
20230901,182200,1788763250,4210,4210,4210,4210,0
20230901,182100,1788763250,4210,4210,4210,4210,0
20230901,182000,1788763250,4210,4210,4210,4210,0
20230901,181900,1788763250,4210,4210,4210,4210,0
20230901,181800,1788763250,4210,4210,4210,4210,0
20230901,181700,1788763250,4210,4210,4210,4210,0
20230901,181600,1788763250,4210,4210,4210,4210,0
20230901,181500,1788763250,4210,4210,4210,4210,7030
20230901,181400,1788763250,4210,4210,4210,4210,0
20230901,181300,1788763250,4210,4210,4210,4210,0
20230901,181200,1788763250,4210,4210,4210,4210,0
20230901,181100,1788763250,4210,4210,4210,4210,0
20230901,181000,1788763250,4210,4210,4210,4210,0
20230901,180900,1788763250,4210,4210,4210,4210,0
20230901,180800,1788763250,4210,4210,4210,4210,0
20230901,180700,1788763250,4210,4210,4210,4210,0
20230901,180600,1788763250,4210,4210,4210,4210,0
20230901,180500,1788763250,4210,4210,4210,4210,0
20230901,180400,1788763250,4210,4210,4210,4210,0
20230901,180300,1788763250,4210,4210,4210,4210,0
20230901,180200,1788763250,4210,4210,4210,4210,0
20230901,180100,1788763250,4210,4210,4210,4210,0
20230901,180000,1788763250,4210,4210,4210,4210,0
20230901,175900,1788763250,4210,4210,4210,4210,0
20230901,175800,1788763250,4210,4210,4210,4210,0
20230901,175700,1788763250,4210,4210,4210,4210,0
20230901,175600,1788763250,4210,4210,4210,4210,0
20230901,175500,1788763250,4210,4210,4210,4210,0
20230901,175400,1788763250,4210,4210,4210,4210,0
20230901,175300,1788763250,4210,4210,4210,4210,0
20230901,175200,1788763250,4210,4210,4210,4210,0
20230901,175100,1788763250,4210,4210,4210,4210,0
20230901,175000,1788763250,4210,4210,4210,4210,0
20230901,174900,1788763250,4210,4210,4210,4210,0
20230901,174800,1788763250,4210,4210,4210,4210,0
20230901,174700,1788763250,4210,4210,4210,4210,0
20230901,174600,1788763250,4210,4210,4210,4210,0
20230901,174500,1788763250,4210,4210,4210,4210,7030
20230901,174400,1788763250,4210,4210,4210,4210,0
20230901,174300,1788763250,4210,4210,4210,4210,0
20230901,174200,1788763250,4210,4210,4210,4210,0
20230901,174100,1788763250,4210,4210,4210,4210,0
20230901,174000,1788763250,4210,4210,4210,4210,0
20230901,173900,1788763250,4210,4210,4210,4210,0
20230901,173800,1788763250,4210,4210,4210,4210,0
20230901,173700,1788763250,4210,4210,4210,4210,0
20230901,173600,1788763250,4210,4210,4210,4210,0
20230901,173500,1788763250,4210,4210,4210,4210,0
20230901,173400,1788763250,4210,4210,4210,4210,0
20230901,173300,1788763250,4210,4210,4210,4210,0
20230901,173200,1788763250,4210,4210,4210,4210,0
20230901,173100,1788763250,4210,4210,4210,4210,0
20230901,173000,1788763250,4210,4210,4210,4210,0
20230901,172900,1788763250,4210,4210,4210,4210,0
20230901,172800,1788763250,4210,4210,4210,4210,0
20230901,172700,1788763250,4210,4210,4210,4210,0
20230901,172600,1788763250,4210,4210,4210,4210,0
20230901,172500,1788763250,4210,4210,4210,4210,0
20230901,172400,1788763250,4210,4210,4210,4210,0
20230901,172300,1788763250,4210,4210,4210,4210,0
20230901,172200,1788763250,4210,4210,4210,4210,0
20230901,172100,1788763250,4210,4210,4210,4210,0
20230901,172000,1788763250,4210,4210,4210,4210,0
20230901,171900,1788763250,4210,4210,4210,4210,0
20230901,171800,1788763250,4210,4210,4210,4210,0
20230901,171700,1788763250,4210,4210,4210,4210,0
20230901,171600,1788763250,4210,4210,4210,4210,0
20230901,171500,1788763250,4210,4210,4210,4210,7030
20230901,171400,1788763250,4210,4210,4210,4210,0
20230901,171300,1788763250,4210,4210,4210,4210,0
20230901,171200,1788763250,4210,4210,4210,4210,0
20230901,171100,1788763250,4210,4210,4210,4210,0
20230901,171000,1788763250,4210,4210,4210,4210,0
20230901,170900,1788763250,4210,4210,4210,4210,0
20230901,170800,1788763250,4210,4210,4210,4210,0
20230901,170700,1788763250,4210,4210,4210,4210,0
20230901,170600,1788763250,4210,4210,4210,4210,0
20230901,170500,1788763250,4210,4210,4210,4210,0
20230901,170400,1788763250,4210,4210,4210,4210,0
20230901,170300,1788763250,4210,4210,4210,4210,0
20230901,170200,1788763250,4210,4210,4210,4210,0
20230901,170100,1788763250,4210,4210,4210,4210,0
20230901,170000,1788763250,4210,4210,4210,4210,0
20230901,165900,1788763250,4210,4210,4210,4210,0
20230901,165800,1788763250,4210,4210,4210,4210,0
20230901,165700,1788763250,4210,4210,4210,4210,0
20230901,165600,1788763250,4210,4210,4210,4210,0
20230901,165500,1788763250,4210,4210,4210,4210,0
20230901,165400,1788763250,4210,4210,4210,4210,0
20230901,165300,1788763250,4210,4210,4210,4210,0
20230901,165200,1788763250,4210,4210,4210,4210,0
20230901,165100,1788763250,4210,4210,4210,4210,0
20230901,165000,1788763250,4210,4210,4210,4210,0
20230901,164900,1788763250,4210,4210,4210,4210,0
20230901,164800,1788763250,4210,4210,4210,4210,0
20230901,164700,1788763250,4210,4210,4210,4210,0
20230901,164600,1788763250,4210,4210,4210,4210,0
20230901,164500,1788763250,4210,4210,4210,4210,7030
20230901,164400,1788763250,4210,4210,4210,4210,0
20230901,164300,1788763250,4210,4210,4210,4210,0
20230901,164200,1788763250,4210,4210,4210,4210,0
20230901,164100,1788763250,4210,4210,4210,4210,0
20230901,164000,1788763250,4210,4210,4210,4210,0
20230901,163900,1788763250,4210,4210,4210,4210,0
20230901,163800,1788763250,4210,4210,4210,4210,0
20230901,163700,1788763250,4210,4210,4210,4210,0
20230901,163600,1788763250,4210,4210,4210,4210,0
20230901,163500,1788763250,4210,4210,4210,4210,0
20230901,163400,1788763250,4210,4210,4210,4210,0
20230901,163300,1788763250,4210,4210,4210,4210,0
20230901,163200,1788763250,4210,4210,4210,4210,0
20230901,163100,1788763250,4210,4210,4210,4210,0
20230901,163000,1788763250,4210,4210,4210,4210,0
20230901,162900,1788763250,4210,4210,4210,4210,0
20230901,162800,1788763250,4210,4210,4210,4210,0
20230901,162700,1788763250,4210,4210,4210,4210,0
20230901,162600,1788763250,4210,4210,4210,4210,0
20230901,162500,1788763250,4210,4210,4210,4210,0
20230901,162400,1788763250,4210,4210,4210,4210,0
20230901,162300,1788763250,4210,4210,4210,4210,0
20230901,162200,1788763250,4210,4210,4210,4210,0
20230901,162100,1788763250,4210,4210,4210,4210,0
20230901,162000,1788763250,4210,4210,4210,4210,0
20230901,161900,1788763250,4210,4210,4210,4210,0
20230901,161800,1788763250,4210,4210,4210,4210,0
20230901,161700,1788763250,4210,4210,4210,4210,0
20230901,161600,1788763250,4210,4210,4210,4210,0
20230901,161500,1788763250,4210,4210,4210,4210,7030
20230901,161400,1788763250,4210,4210,4210,4210,0
20230901,161300,1788763250,4210,4210,4210,4210,0
20230901,161200,1788763250,4210,4210,4210,4210,0
20230901,161100,1788763250,4210,4210,4210,4210,0
20230901,161000,1788763250,4210,4210,4210,4210,0
20230901,160900,1788763250,4210,4210,4210,4210,0
20230901,160800,1788763250,4210,4210,4210,4210,0
20230901,160700,1788763250,4210,4210,4210,4210,0
20230901,160600,1788763250,4210,4210,4210,4210,0
20230901,160500,1788763250,4210,4210,4210,4210,0
20230901,160400,1788763250,4210,4210,4210,4210,0
20230901,160300,1788763250,4210,4210,4210,4210,0
20230901,160200,1788763250,4210,4210,4210,4210,0
20230901,160100,1788763250,4210,4210,4210,4210,0
20230901,160000,1788763250,4210,4210,4210,4210,0
20230901,155900,1788763250,4210,4210,4210,4210,0
20230901,155800,1788763250,4210,4210,4210,4210,0
20230901,155700,1788763250,4210,4210,4210,4210,0
20230901,155600,1788763250,4210,4210,4210,4210,0
20230901,155500,1788763250,4210,4210,4210,4210,0
20230901,155400,1788763250,4210,4210,4210,4210,0
20230901,155300,1788763250,4210,4210,4210,4210,0
20230901,155200,1788763250,4210,4210,4210,4210,0
20230901,155100,1788763250,4210,4210,4210,4210,0
20230901,155000,1788763250,4210,4210,4210,4210,0
20230901,154900,1788763250,4210,4210,4210,4210,0
20230901,154800,1788763250,4210,4210,4210,4210,0
20230901,154700,1788763250,4210,4210,4210,4210,0
20230901,154600,1788763250,4210,4210,4210,4210,0
20230901,154500,1788763250,4210,4210,4210,4210,7030
20230901,154400,1788763250,4210,4210,4210,4210,0
20230901,154300,1788763250,4210,4210,4210,4210,0
20230901,154200,1788763250,4210,4210,4210,4210,0
20230901,154100,1788763250,4210,4210,4210,4210,0
20230901,154000,1788763250,4210,4210,4210,4210,0
20230901,153900,1788763250,4210,4210,4210,4210,0
20230901,153800,1788763250,4210,4210,4210,4210,0
20230901,153700,1788763250,4210,4210,4210,4210,0
20230901,153600,1788763250,4210,4210,4210,4210,0
20230901,153500,1788763250,4210,4210,4210,4210,0
20230901,153400,1788763250,4210,4210,4210,4210,0
20230901,153300,1788763250,4210,4210,4210,4210,0
20230901,153200,1788763250,4210,4210,4210,4210,0
20230901,153100,1788763250,4210,4210,4210,4210,0
20230901,153000,1788763250,4210,4210,4210,4210,7030
20230901,152900,1759166950,4210,4210,4210,4210,0
20230901,152800,1759166950,4210,4210,4210,4210,0
20230901,152700,1759166950,4210,4210,4210,4210,0
20230901,152600,1759166950,4210,4210,4210,4210,0
20230901,152500,1759166950,4210,4210,4210,4210,0
20230901,152400,1759166950,4210,4210,4210,4210,0
20230901,152300,1759166950,4210,4210,4210,4210,0
20230901,152200,1759166950,4210,4210,4210,4210,0
20230901,152100,1759166950,4210,4210,4210,4210,0
20230901,152000,1759166950,4210,4210,4210,4210,0
20230901,151900,1759166950,4210,4210,4210,4210,2762
20230901,151800,1747538930,4210,4205,4210,4205,497
20230901,151700,1745448940,4210,4205,4210,4205,216
20230901,151600,1744540650,4205,4205,4205,4205,203
20230901,151500,1743687035,4205,4205,4205,4205,110
20230901,151400,1743224485,4210,4210,4210,4210,6442
20230901,151300,1716103665,4210,4215,4215,4210,2664
20230901,151200,1704886655,4210,4210,4210,4210,3591
20230901,151100,1689768545,4210,4210,4215,4210,9769
20230901,151000,1648639090,4215,4215,4215,4215,100
20230901,150900,1648217590,4215,4215,4215,4215,5
20230901,150800,1648196515,4215,4210,4215,4210,1028
20230901,150700,1643868495,4210,4215,4215,4210,5050
20230901,150600,1622583690,4220,4220,4225,4220,81
20230901,150500,1622241610,4225,4225,4225,4220,852
20230901,150400,1618642240,4225,4225,4225,4225,855
20230901,150300,1615029865,4220,4220,4225,4220,465
20230901,150200,1613067385,4220,4220,4220,4220,101
20230901,150100,1612641165,4225,4225,4225,4225,51
20230901,150000,1612425690,4220,4220,4220,4220,1395
20230901,145900,1606538790,4220,4220,4220,4220,1635
20230901,145800,1599639090,4215,4215,4220,4215,6
20230901,145700,1599613795,4215,4215,4215,4215,1672
20230901,145600,1592566315,4210,4210,4215,4210,55
20230901,145500,1592334550,4210,4215,4215,4210,9
20230901,145400,1592296640,4215,4215,4215,4215,500
20230901,145300,1590189140,4215,4215,4215,4215,110
20230901,145200,1589725490,4215,4215,4220,4215,2454
20230901,145100,1579381860,4220,4220,4220,4220,1148
20230901,145000,1574537300,4215,4215,4215,4215,1
20230901,144900,1574533085,4220,4215,4220,4215,810
20230901,144800,1571118685,4215,4215,4215,4215,674
20230901,144700,1568277775,4215,4220,4220,4215,2187
20230901,144600,1559058570,4220,4215,4220,4215,4127
20230901,144500,1541647680,4210,4210,4210,4210,1
20230901,144400,1541643470,4215,4215,4215,4210,1313
20230901,144300,1536109805,4215,4210,4215,4210,26
20230901,144200,1536000315,4210,4210,4210,4210,769
20230901,144100,1532762825,4210,4210,4215,4210,1017
20230901,144000,1528480075,4210,4210,4210,4210,300
20230901,143900,1527217075,4210,4215,4215,4210,146
20230901,143800,1526601885,4220,4215,4220,4215,3461
20230901,143700,1512013225,4215,4215,4220,4215,6241
20230901,143600,1485707395,4215,4215,4215,4215,468
20230901,143500,1483734775,4215,4215,4215,4215,911
20230901,143400,1479894910,4215,4220,4220,4215,915
20230901,143300,1476037920,4215,4215,4220,4215,483
20230901,143200,1474000300,4220,4220,4220,4220,536
20230901,143100,1471738380,4220,4220,4220,4215,3864
20230901,143000,1455450305,4220,4215,4220,4215,1532
20230901,142900,1448985765,4215,4215,4215,4215,0
20230901,142800,1448985765,4215,4215,4215,4215,400
20230901,142700,1447299765,4215,4220,4220,4215,860
20230901,142600,1443674615,4220,4215,4220,4215,805
20230901,142500,1440281530,4220,4220,4220,4220,298
20230901,142400,1439023970,4220,4225,4225,4220,4
20230901,142300,1439007080,4215,4220,4225,4215,2026
20230901,142200,1430463140,4220,4220,4235,4220,11874
20230901,142100,1380331105,4215,4220,4220,4215,1061
20230901,142000,1375854635,4215,4215,4215,4215,100
20230901,141900,1375433135,4215,4220,4220,4215,1005
20230901,141800,1371197055,4215,4215,4215,4215,0
20230901,141700,1371197055,4215,4215,4215,4215,0
20230901,141600,1371197055,4215,4215,4215,4215,1544
20230901,141500,1364689095,4215,4210,4215,4210,1781
20230901,141400,1357182740,4210,4210,4210,4210,20
20230901,141300,1357098540,4215,4210,4215,4210,5096
20230901,141200,1335644240,4210,4215,4215,4210,793
20230901,141100,1332302210,4215,4210,4215,4210,585
20230901,141000,1329838160,4215,4210,4215,4210,1760
20230901,140900,1322421560,4215,4215,4215,4215,118
20230901,140800,1321924190,4215,4215,4215,4210,1012
20230901,140700,1317660115,4215,4210,4215,4210,177
20230901,140600,1316914355,4215,4210,4215,4210,177
20230901,140500,1316168950,4210,4210,4215,4210,1006
20230901,140400,1311933675,4210,4210,4210,4210,227
20230901,140300,1310978005,4210,4215,4215,4210,420
20230901,140200,1309207805,4215,4215,4215,4215,852
20230901,140100,1305616625,4215,4215,4215,4210,8
20230901,140000,1305582915,4210,4210,4210,4210,27
20230901,135900,1305469245,4210,4215,4215,4210,3
20230901,135800,1305456610,4210,4210,4210,4210,143
20230901,135700,1304854580,4210,4210,4210,4210,289
20230901,135600,1303637890,4210,4210,4210,4210,125
20230901,135500,1303111640,4210,4210,4210,4210,94
20230901,135400,1302715900,4215,4215,4215,4215,55
20230901,135300,1302484075,4215,4215,4215,4210,475
20230901,135200,1300483820,4215,4215,4215,4215,300
20230901,135100,1299219320,4215,4215,4215,4215,211
20230901,135000,1298329955,4215,4220,4220,4215,8
20230901,134900,1298296225,4220,4210,4220,4210,4338
20230901,134800,1280021045,4215,4215,4215,4215,0
20230901,134700,1280021045,4215,4215,4215,4215,106
20230901,134600,1279574255,4220,4220,4220,4220,8
20230901,134500,1279540495,4215,4210,4215,4210,2235
20230901,134400,1270119975,4210,4210,4210,4210,10
20230901,134300,1270077875,4210,4210,4210,4210,1
20230901,134200,1270073665,4210,4215,4215,4210,171
20230901,134100,1269353170,4215,4215,4215,4215,1
20230901,134000,1269348955,4215,4220,4220,4215,206
20230901,133900,1268479685,4220,4220,4220,4220,0
20230901,133800,1268479685,4220,4210,4220,4210,2426
20230901,133700,1258254170,4215,4210,4215,4210,1205
20230901,133600,1253180855,4210,4210,4210,4210,1320
20230901,133500,1247623655,4210,4210,4210,4210,1829
20230901,133400,1239923565,4210,4215,4215,4210,48
20230901,133300,1239721285,4215,4210,4215,4210,216
20230901,133200,1238811920,4210,4210,4215,4210,308
20230901,133100,1237515235,4210,4215,4215,4210,813
20230901,133000,1234088445,4215,4215,4215,4215,2403
20230901,132900,1223959800,4215,4215,4215,4215,1554
20230901,132800,1217409690,4220,4215,4220,4215,1569
20230901,132700,1210796105,4215,4215,4215,4215,288
20230901,132600,1209582185,4215,4210,4215,4210,604
20230901,132500,1207036350,4210,4210,4210,4210,2763
20230901,132400,1195404120,4210,4215,4220,4210,8505
20230901,132300,1159586505,4215,4210,4225,4210,11139
20230901,132200,1112639085,4210,4205,4210,4205,686
20230901,132100,1109751075,4205,4205,4205,4205,493
20230901,132000,1107678010,4210,4210,4215,4210,9910
20230901,131900,1065956410,4210,4210,4210,4210,2809
20230901,131800,1054130520,4210,4210,4215,4210,345
20230901,131700,1052677835,4210,4210,4210,4210,167
20230901,131600,1051974765,4210,4215,4215,4210,2873
20230901,131500,1039873300,4215,4210,4215,4205,238
20230901,131400,1038871315,4215,4210,4215,4205,1750
20230901,131300,1031503930,4210,4200,4210,4200,1923
20230901,131200,1023420895,4200,4200,4200,4195,1981
20230901,131100,1015100820,4200,4200,4205,4200,1017
20230901,131000,1010828340,4195,4190,4205,4190,6637
20230901,130900,982954440,4190,4195,4195,4185,265
20230901,130800,981843780,4195,4175,4200,4175,14054
20230901,130700,923050760,4170,4155,4170,4155,3676
20230901,130600,907736835,4155,4160,4160,4155,3101
20230901,130500,894851675,4160,4160,4160,4160,200
20230901,130400,894019675,4155,4160,4160,4155,1025
20230901,130300,889755795,4160,4160,4160,4160,594
20230901,130200,887284755,4160,4160,4160,4160,267
20230901,130100,886174035,4160,4150,4160,4150,1015
20230901,130000,881955260,4150,4150,4150,4150,222
20230901,125900,881033960,4150,4150,4150,4150,100
20230901,125800,880618960,4150,4150,4150,4150,0
20230901,125700,880618960,4150,4150,4150,4145,345
20230901,125600,879187215,4145,4145,4145,4145,0
20230901,125500,879187215,4145,4145,4145,4145,100
20230901,125400,878772715,4145,4145,4145,4145,1000
20230901,125300,874627715,4145,4145,4145,4145,48
20230901,125200,874428755,4145,4145,4145,4145,0
20230901,125100,874428755,4145,4150,4150,4145,1015
20230901,125000,870216515,4150,4150,4150,4150,187
20230901,124900,869440465,4150,4150,4150,4150,49
20230901,124800,869237115,4150,4150,4150,4150,0
20230901,124700,869237115,4150,4145,4150,4145,150
20230901,124600,868615115,4145,4145,4145,4145,242
20230901,124500,867612025,4150,4145,4150,4145,172
20230901,124400,866898980,4145,4150,4150,4145,128
20230901,124300,866367990,4150,4150,4150,4150,0
20230901,124200,866367990,4150,4150,4150,4150,97
20230901,124100,865965440,4150,4145,4150,4145,1041
20230901,124000,861646265,4150,4135,4150,4135,1591
20230901,123900,855050470,4130,4130,4130,4130,169
20230901,123800,854352500,4125,4125,4130,4125,143
20230901,123700,853762620,4120,4120,4120,4120,1500
20230901,123600,847582620,4120,4120,4120,4120,0
20230901,123500,847582620,4120,4120,4120,4120,201
20230901,123400,846754500,4120,4120,4120,4120,70
20230901,123300,846466100,4115,4115,4115,4115,1
20230901,123200,846461985,4110,4125,4125,4110,570
20230901,123100,844114825,4125,4125,4125,4125,453
20230901,123000,842246200,4125,4115,4125,4115,3195
20230901,122900,829082400,4110,4110,4110,4110,29
20230901,122800,828963210,4110,4110,4110,4110,152
20230901,122700,828338490,4110,4110,4110,4110,22
20230901,122600,828248070,4110,4110,4110,4110,1
20230901,122500,828243960,4115,4115,4115,4115,608
20230901,122400,825742040,4120,4130,4130,4120,1051
20230901,122300,821404320,4135,4135,4135,4135,683
20230901,122200,818580115,4140,4145,4150,4140,3101
20230901,122100,805719125,4145,4150,4150,4145,4347
20230901,122000,787681005,4155,4150,4155,4150,5104
20230901,121900,766499390,4150,4150,4155,4150,122
20230901,121800,765993080,4150,4160,4160,4150,485
20230901,121700,763978300,4165,4155,4170,4155,2782
20230901,121600,752404860,4155,4160,4160,4155,867
20230901,121500,748798145,4160,4160,4160,4160,5
20230901,121400,748777345,4160,4165,4165,4160,2
20230901,121300,748769020,4165,4160,4165,4160,105
20230901,121200,748331725,4160,4165,4165,4160,1367
20230901,121100,742638205,4165,4165,4165,4165,267
20230901,121000,741526150,4160,4165,4165,4160,240
20230901,120900,740526860,4170,4170,4170,4170,200
20230901,120800,739692860,4170,4170,4175,4170,1225
20230901,120700,734579605,4170,4165,4175,4165,2532
20230901,120600,724019870,4160,4165,4165,4160,1259
20230901,120500,718777240,4165,4165,4165,4160,653
20230901,120400,716057745,4160,4165,4165,4160,2
20230901,120300,716049420,4165,4160,4165,4160,203
20230901,120200,715203985,4160,4165,4165,4160,1082
20230901,120100,710702455,4160,4155,4160,4155,2154
20230901,120000,701748035,4150,4145,4150,4145,994
20230901,115900,697622960,4145,4145,4150,4145,1760
20230901,115800,690327755,4145,4145,4145,4145,0
20230901,115700,690327755,4145,4145,4150,4145,2556
20230901,115600,679720650,4140,4140,4140,4140,411
20230901,115500,678019110,4140,4140,4140,4135,5678
20230901,115400,654512865,4140,4150,4150,4140,18936
20230901,115300,576095655,4150,4150,4150,4145,950
20230901,115200,572153655,4150,4150,4150,4150,176
20230901,115100,571423255,4150,4145,4150,4145,353
20230901,115000,569959720,4145,4145,4145,4145,105
20230901,114900,569524495,4145,4140,4145,4140,136
20230901,114800,568961275,4140,4145,4145,4140,5018
20230901,114700,548180715,4140,4140,4140,4140,116
20230901,114600,547700475,4150,4150,4150,4150,0
20230901,114500,547700475,4150,4125,4150,4125,13643
20230901,114400,491252675,4125,4125,4125,4120,489
20230901,114300,489237430,4120,4115,4125,4115,3055
20230901,114200,476650910,4120,4125,4125,4120,2902
20230901,114100,464694640,4125,4125,4130,4125,3172
20230901,114000,451609460,4130,4130,4130,4125,167
20230901,113900,450920405,4130,4130,4130,4125,1141
20230901,113800,446208575,4130,4125,4130,4120,1054
20230901,113700,441860770,4120,4125,4125,4120,240
20230901,113600,440871605,4125,4125,4125,4120,244
20230901,113500,439865395,4125,4125,4125,4125,15
20230901,113400,439803520,4125,4120,4125,4115,2345
20230901,113300,430142525,4120,4115,4120,4115,445
20230901,113200,428311210,4115,4120,4120,4115,628
20230901,113100,425726940,4120,4110,4120,4105,4803
20230901,113000,405999340,4110,4110,4110,4110,25
20230901,112900,405896590,4110,4110,4110,4110,0
20230901,112800,405896590,4110,4105,4110,4105,433
20230901,112700,404118955,4110,4105,4110,4105,362
20230901,112600,402632855,4105,4100,4105,4100,954
20230901,112500,398717835,4105,4100,4105,4100,2719
20230901,112400,387561555,4100,4100,4100,4100,790
20230901,112300,384322555,4100,4095,4100,4095,3798
20230901,112200,368752930,4100,4100,4100,4100,1468
20230901,112100,362734130,4100,4095,4100,4095,60
20230901,112000,362488330,4100,4100,4100,4095,469
20230901,111900,360566230,4100,4100,4100,4100,640
20230901,111800,357942230,4100,4095,4100,4090,1557
20230901,111700,351565650,4095,4095,4095,4095,110
20230901,111600,351115200,4095,4095,4095,4090,1661
20230901,111500,344320905,4095,4095,4095,4090,1542
20230901,111400,338006465,4095,4095,4095,4095,2
20230901,111300,337998275,4095,4095,4095,4090,149
20230901,111200,337388560,4095,4095,4095,4095,14
20230901,111100,337331230,4095,4095,4095,4085,136
20230901,111000,336774960,4095,4095,4095,4095,0
20230901,110900,336774960,4095,4095,4095,4090,204
20230901,110800,335940550,4095,4095,4100,4090,5023
20230901,110700,315372500,4095,4095,4095,4090,1050
20230901,110600,311075525,4095,4095,4095,4090,990
20230901,110500,307024795,4095,4095,4095,4095,354
20230901,110400,305575165,4095,4095,4100,4090,2399
20230901,110300,295753510,4095,4090,4095,4090,5109
20230901,110200,274852520,4090,4075,4090,4075,12013
20230901,110100,225757745,4070,4070,4075,4070,304
20230901,110000,224519100,4075,4075,4075,4070,68
20230901,105900,224242315,4075,4065,4075,4060,1404
20230901,105800,218534130,4075,4070,4080,4065,290
20230901,105700,217353385,4080,4065,4080,4065,472
20230901,105600,215432735,4060,4080,4080,4060,1382
20230901,105500,209801775,4075,4075,4080,4070,1957
20230901,105400,201827360,4070,4070,4070,4070,2463
20230901,105300,191802950,4070,4065,4070,4065,256
20230901,105200,190762175,4065,4060,4065,4060,2842
20230901,105100,179213715,4055,4055,4060,4055,2048
20230901,105000,170901420,4055,4055,4055,4055,19
20230901,104900,170824375,4040,4050,4055,4040,2893
20230901,104800,159099910,4050,4050,4050,4050,5
20230901,104700,159079660,4050,4040,4050,4040,112
20230901,104600,158627060,4050,4050,4050,4050,101
20230901,104500,158218010,4050,4050,4050,4050,24
20230901,104400,158120810,4050,4050,4050,4050,22
20230901,104300,158031710,4050,4050,4050,4050,0
20230901,104200,158031710,4050,4050,4050,4050,342
20230901,104100,156646610,4050,4050,4050,4050,658
20230901,104000,153981710,4050,4050,4050,4050,0
20230901,103900,153981710,4050,4045,4050,4045,509
20230901,103800,151922755,4045,4045,4045,4045,546
20230901,103700,149714185,4050,4050,4050,4050,456
20230901,103600,147867385,4050,4035,4050,4035,5498
20230901,103500,125626640,4045,4040,4045,4040,809
20230901,103400,122358230,4040,4040,4040,4040,568
20230901,103300,120063510,4040,4040,4045,4040,631
20230901,103200,117514260,4040,4040,4040,4040,784
20230901,103100,114346900,4040,4035,4040,4030,1539
20230901,103000,108140840,4035,4035,4035,4035,0
20230901,102900,108140840,4035,4040,4040,4035,191
20230901,102800,107369655,4040,4040,4040,4040,23
20230901,102700,107276735,4040,4040,4040,4040,0
20230901,102600,107276735,4040,4040,4040,4040,6
20230901,102500,107252495,4040,4040,4040,4040,1104
20230901,102400,102792335,4040,4040,4040,4040,11
20230901,102300,102747895,4030,4030,4030,4030,0
20230901,102200,102747895,4030,4030,4030,4030,400
20230901,102100,101135895,4030,4030,4030,4030,0
20230901,102000,101135895,4030,4030,4030,4030,116
20230901,101900,100668415,4030,4025,4030,4025,250
20230901,101800,99660925,4020,4020,4020,4020,1185
20230901,101700,94897225,4015,4015,4015,4015,5
20230901,101600,94877150,4015,4015,4015,4015,722
20230901,101500,91978320,4015,4015,4015,4015,1
20230901,101400,91974305,4015,4015,4015,4015,0
20230901,101300,91974305,4015,4015,4015,4015,0
20230901,101200,91974305,4015,4020,4020,4015,1219
20230901,101100,87079725,4015,4015,4015,4015,98
20230901,101000,86686255,4010,4010,4010,4010,0
20230901,100900,86686255,4010,4010,4010,4010,0
20230901,100800,86686255,4010,4010,4010,4010,0
20230901,100700,86686255,4010,4010,4010,4010,0
20230901,100600,86686255,4010,4010,4010,4010,151
20230901,100500,86080745,4015,4015,4015,4015,1
20230901,100400,86076730,4015,4015,4015,4015,1
20230901,100300,86072715,4010,4010,4010,4010,0
20230901,100200,86072715,4010,4015,4015,4010,70
20230901,100100,85791790,4015,4015,4015,4015,100
20230901,100000,85390290,4015,4015,4015,4015,455
20230901,095900,83563465,4020,4025,4025,4020,32
20230901,095800,83434775,4025,4030,4030,4025,485
20230901,095700,81482590,4030,4030,4030,4030,305
20230901,095600,80253440,4030,4035,4035,4030,145
20230901,095500,79669085,4040,4040,4040,4040,5
20230901,095400,79648885,4040,4040,4040,4040,226
20230901,095300,78735845,4040,4040,4040,4040,434
20230901,095200,76982485,4045,4045,4045,4045,0
20230901,095100,76982485,4045,4045,4045,4045,0
20230901,095000,76982485,4045,4035,4045,4035,1938
20230901,094900,69156325,4035,4025,4035,4025,196
20230901,094800,68366430,4025,4025,4025,4025,379
20230901,094700,66840955,4025,4025,4025,4025,0
20230901,094600,66840955,4025,4010,4025,4010,562
20230901,094500,64587005,4005,4005,4005,4005,3
20230901,094400,64574990,4005,4010,4010,4005,216
20230901,094300,63709215,4010,4010,4010,4005,230
20230901,094200,62787210,4010,4010,4010,4010,0
20230901,094100,62787210,4010,4010,4010,4010,40
20230901,094000,62626810,4010,4015,4015,4010,204
20230901,093900,61808750,4015,4015,4015,4015,9
20230901,093800,61772615,4015,4015,4015,4015,0
20230901,093700,61772615,4015,4015,4015,4015,0
20230901,093600,61772615,4015,4015,4015,4015,1
20230901,093500,61768600,4015,4015,4015,4015,160
20230901,093400,61126200,4010,4010,4010,4010,1
20230901,093300,61122190,4010,4015,4015,4010,66
20230901,093200,60857390,4010,4010,4010,4010,0
20230901,093100,60857390,4010,4015,4015,4010,600
20230901,093000,58451260,4020,4020,4020,4020,846
20230901,092900,55050340,4005,4020,4020,4005,40
20230901,092800,54889555,4015,4015,4015,4005,1598
20230901,092700,48486555,4015,4015,4015,4015,502
20230901,092600,46471025,4015,4015,4015,4015,1
20230901,092500,46467010,4015,4020,4020,4005,566
20230901,092400,44195800,4020,4020,4020,4020,205
20230901,092300,43371700,4020,4030,4030,4020,1273
20230901,092200,38241710,4030,4030,4030,4030,5
20230901,092100,38221560,4035,4035,4035,4035,37
20230901,092000,38072265,4035,4035,4035,4035,3
20230901,091900,38060160,4035,4020,4035,4020,1697
20230901,091800,31233800,4015,4015,4015,4015,7
20230901,091700,31205695,4020,4020,4020,4020,0
20230901,091600,31205695,4020,4020,4020,4020,0
20230901,091500,31205695,4020,4020,4020,4010,269
20230901,091400,30126725,4025,4020,4025,4020,613
20230901,091300,27662400,4020,4010,4020,4010,995
20230901,091200,23671770,4010,3995,4015,3995,806
20230901,091100,20445380,3995,4000,4000,3995,947
20230901,091000,16662030,3995,3995,4015,3970,1064
20230901,090900,12432070,4015,4015,4015,4015,8
20230901,090800,12399950,4000,4000,4000,4000,90
20230901,090700,12039950,4000,4005,4005,4000,32
20230901,090600,11911840,4020,4015,4020,4015,928
20230901,090500,8181360,4000,4000,4000,4000,150
20230901,090400,7581360,3990,4000,4010,3990,84
20230901,090300,7245970,3990,4000,4000,3955,892
20230901,090200,3712080,4005,3990,4005,3990,113
20230901,090100,3261070,3990,3990,3990,3990,24
20230901,090000,3165310,3990,4010,4010,3990,785
Reference in New Issue Copy Permalink