ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/038540/min/candle-20230908.csv

615 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
20230908,191200,1001420435,4650,4650,4650,4650,2172
20230908,191100,1001420435,4650,4650,4650,4650,0
20230908,191000,1001420435,4650,4650,4650,4650,0
20230908,190900,1001420435,4650,4650,4650,4650,0
20230908,190800,1001420435,4650,4650,4650,4650,0
20230908,190700,1001420435,4650,4650,4650,4650,0
20230908,190600,1001420435,4650,4650,4650,4650,0
20230908,190500,1001420435,4650,4650,4650,4650,0
20230908,190400,1001420435,4650,4650,4650,4650,0
20230908,190300,1001420435,4650,4650,4650,4650,0
20230908,190200,1001420435,4650,4650,4650,4650,0
20230908,190100,1001420435,4650,4650,4650,4650,0
20230908,190000,1001420435,4650,4650,4650,4650,0
20230908,185900,1001420435,4650,4650,4650,4650,0
20230908,185800,1001420435,4650,4650,4650,4650,0
20230908,185700,1001420435,4650,4650,4650,4650,0
20230908,185600,1001420435,4650,4650,4650,4650,0
20230908,185500,1001420435,4650,4650,4650,4650,0
20230908,185400,1001420435,4650,4650,4650,4650,0
20230908,185300,1001420435,4650,4650,4650,4650,0
20230908,185200,1001420435,4650,4650,4650,4650,0
20230908,185100,1001420435,4650,4650,4650,4650,0
20230908,185000,1001420435,4650,4650,4650,4650,0
20230908,184900,1001420435,4650,4650,4650,4650,0
20230908,184800,1001420435,4650,4650,4650,4650,0
20230908,184700,1001420435,4650,4650,4650,4650,0
20230908,184600,1001420435,4650,4650,4650,4650,0
20230908,184500,1001420435,4650,4650,4650,4650,0
20230908,184400,1001420435,4650,4650,4650,4650,0
20230908,184300,1001420435,4650,4650,4650,4650,0
20230908,184200,1001420435,4650,4650,4650,4650,2172
20230908,184100,1001420435,4650,4650,4650,4650,0
20230908,184000,1001420435,4650,4650,4650,4650,0
20230908,183900,1001420435,4650,4650,4650,4650,0
20230908,183800,1001420435,4650,4650,4650,4650,0
20230908,183700,1001420435,4650,4650,4650,4650,0
20230908,183600,1001420435,4650,4650,4650,4650,0
20230908,183500,1001420435,4650,4650,4650,4650,0
20230908,183400,1001420435,4650,4650,4650,4650,0
20230908,183300,1001420435,4650,4650,4650,4650,0
20230908,183200,1001420435,4650,4650,4650,4650,0
20230908,183100,1001420435,4650,4650,4650,4650,0
20230908,183000,1001420435,4650,4650,4650,4650,0
20230908,182900,1001420435,4650,4650,4650,4650,0
20230908,182800,1001420435,4650,4650,4650,4650,0
20230908,182700,1001420435,4650,4650,4650,4650,0
20230908,182600,1001420435,4650,4650,4650,4650,0
20230908,182500,1001420435,4650,4650,4650,4650,0
20230908,182400,1001420435,4650,4650,4650,4650,0
20230908,182300,1001420435,4650,4650,4650,4650,0
20230908,182200,1001420435,4650,4650,4650,4650,0
20230908,182100,1001420435,4650,4650,4650,4650,0
20230908,182000,1001420435,4650,4650,4650,4650,0
20230908,181900,1001420435,4650,4650,4650,4650,0
20230908,181800,1001420435,4650,4650,4650,4650,0
20230908,181700,1001420435,4650,4650,4650,4650,0
20230908,181600,1001420435,4650,4650,4650,4650,0
20230908,181500,1001420435,4650,4650,4650,4650,0
20230908,181400,1001420435,4650,4650,4650,4650,0
20230908,181300,1001420435,4650,4650,4650,4650,0
20230908,181200,1001420435,4650,4650,4650,4650,2172
20230908,181100,1001420435,4650,4650,4650,4650,0
20230908,181000,1001420435,4650,4650,4650,4650,0
20230908,180900,1001420435,4650,4650,4650,4650,0
20230908,180800,1001420435,4650,4650,4650,4650,0
20230908,180700,1001420435,4650,4650,4650,4650,0
20230908,180600,1001420435,4650,4650,4650,4650,0
20230908,180500,1001420435,4650,4650,4650,4650,0
20230908,180400,1001420435,4650,4650,4650,4650,0
20230908,180300,1001420435,4650,4650,4650,4650,0
20230908,180200,1001420435,4650,4650,4650,4650,0
20230908,180100,1001420435,4650,4650,4650,4650,0
20230908,180000,1001420435,4650,4650,4650,4650,0
20230908,175900,1001420435,4650,4650,4650,4650,0
20230908,175800,1001420435,4650,4650,4650,4650,0
20230908,175700,1001420435,4650,4650,4650,4650,0
20230908,175600,1001420435,4650,4650,4650,4650,0
20230908,175500,1001420435,4650,4650,4650,4650,0
20230908,175400,1001420435,4650,4650,4650,4650,0
20230908,175300,1001420435,4650,4650,4650,4650,0
20230908,175200,1001420435,4650,4650,4650,4650,0
20230908,175100,1001420435,4650,4650,4650,4650,0
20230908,175000,1001420435,4650,4650,4650,4650,0
20230908,174900,1001420435,4650,4650,4650,4650,0
20230908,174800,1001420435,4650,4650,4650,4650,0
20230908,174700,1001420435,4650,4650,4650,4650,0
20230908,174600,1001420435,4650,4650,4650,4650,0
20230908,174500,1001420435,4650,4650,4650,4650,0
20230908,174400,1001420435,4650,4650,4650,4650,0
20230908,174300,1001420435,4650,4650,4650,4650,0
20230908,174200,1001420435,4650,4650,4650,4650,2172
20230908,174100,1001420435,4650,4650,4650,4650,0
20230908,174000,1001420435,4650,4650,4650,4650,0
20230908,173900,1001420435,4650,4650,4650,4650,0
20230908,173800,1001420435,4650,4650,4650,4650,0
20230908,173700,1001420435,4650,4650,4650,4650,0
20230908,173600,1001420435,4650,4650,4650,4650,0
20230908,173500,1001420435,4650,4650,4650,4650,0
20230908,173400,1001420435,4650,4650,4650,4650,0
20230908,173300,1001420435,4650,4650,4650,4650,0
20230908,173200,1001420435,4650,4650,4650,4650,0
20230908,173100,1001420435,4650,4650,4650,4650,0
20230908,173000,1001420435,4650,4650,4650,4650,0
20230908,172900,1001420435,4650,4650,4650,4650,0
20230908,172800,1001420435,4650,4650,4650,4650,0
20230908,172700,1001420435,4650,4650,4650,4650,0
20230908,172600,1001420435,4650,4650,4650,4650,0
20230908,172500,1001420435,4650,4650,4650,4650,0
20230908,172400,1001420435,4650,4650,4650,4650,0
20230908,172300,1001420435,4650,4650,4650,4650,0
20230908,172200,1001420435,4650,4650,4650,4650,0
20230908,172100,1001420435,4650,4650,4650,4650,0
20230908,172000,1001420435,4650,4650,4650,4650,0
20230908,171900,1001420435,4650,4650,4650,4650,0
20230908,171800,1001420435,4650,4650,4650,4650,0
20230908,171700,1001420435,4650,4650,4650,4650,0
20230908,171600,1001420435,4650,4650,4650,4650,0
20230908,171500,1001420435,4650,4650,4650,4650,0
20230908,171400,1001420435,4650,4650,4650,4650,0
20230908,171300,1001420435,4650,4650,4650,4650,0
20230908,171200,1001420435,4650,4650,4650,4650,2172
20230908,171100,1001420435,4650,4650,4650,4650,0
20230908,171000,1001420435,4650,4650,4650,4650,0
20230908,170900,1001420435,4650,4650,4650,4650,0
20230908,170800,1001420435,4650,4650,4650,4650,0
20230908,170700,1001420435,4650,4650,4650,4650,0
20230908,170600,1001420435,4650,4650,4650,4650,0
20230908,170500,1001420435,4650,4650,4650,4650,0
20230908,170400,1001420435,4650,4650,4650,4650,0
20230908,170300,1001420435,4650,4650,4650,4650,0
20230908,170200,1001420435,4650,4650,4650,4650,0
20230908,170100,1001420435,4650,4650,4650,4650,0
20230908,170000,1001420435,4650,4650,4650,4650,0
20230908,165900,1001420435,4650,4650,4650,4650,0
20230908,165800,1001420435,4650,4650,4650,4650,0
20230908,165700,1001420435,4650,4650,4650,4650,0
20230908,165600,1001420435,4650,4650,4650,4650,0
20230908,165500,1001420435,4650,4650,4650,4650,0
20230908,165400,1001420435,4650,4650,4650,4650,0
20230908,165300,1001420435,4650,4650,4650,4650,0
20230908,165200,1001420435,4650,4650,4650,4650,0
20230908,165100,1001420435,4650,4650,4650,4650,0
20230908,165000,1001420435,4650,4650,4650,4650,0
20230908,164900,1001420435,4650,4650,4650,4650,0
20230908,164800,1001420435,4650,4650,4650,4650,0
20230908,164700,1001420435,4650,4650,4650,4650,0
20230908,164600,1001420435,4650,4650,4650,4650,0
20230908,164500,1001420435,4650,4650,4650,4650,0
20230908,164400,1001420435,4650,4650,4650,4650,0
20230908,164300,1001420435,4650,4650,4650,4650,0
20230908,164200,1001420435,4650,4650,4650,4650,2172
20230908,164100,1001420435,4650,4650,4650,4650,0
20230908,164000,1001420435,4650,4650,4650,4650,0
20230908,163900,1001420435,4650,4650,4650,4650,0
20230908,163800,1001420435,4650,4650,4650,4650,0
20230908,163700,1001420435,4650,4650,4650,4650,0
20230908,163600,1001420435,4650,4650,4650,4650,0
20230908,163500,1001420435,4650,4650,4650,4650,0
20230908,163400,1001420435,4650,4650,4650,4650,0
20230908,163300,1001420435,4650,4650,4650,4650,0
20230908,163200,1001420435,4650,4650,4650,4650,0
20230908,163100,1001420435,4650,4650,4650,4650,0
20230908,163000,1001420435,4650,4650,4650,4650,0
20230908,162900,1001420435,4650,4650,4650,4650,0
20230908,162800,1001420435,4650,4650,4650,4650,0
20230908,162700,1001420435,4650,4650,4650,4650,0
20230908,162600,1001420435,4650,4650,4650,4650,0
20230908,162500,1001420435,4650,4650,4650,4650,0
20230908,162400,1001420435,4650,4650,4650,4650,0
20230908,162300,1001420435,4650,4650,4650,4650,0
20230908,162200,1001420435,4650,4650,4650,4650,0
20230908,162100,1001420435,4650,4650,4650,4650,0
20230908,162000,1001420435,4650,4650,4650,4650,0
20230908,161900,1001420435,4650,4650,4650,4650,0
20230908,161800,1001420435,4650,4650,4650,4650,0
20230908,161700,1001420435,4650,4650,4650,4650,0
20230908,161600,1001420435,4650,4650,4650,4650,0
20230908,161500,1001420435,4650,4650,4650,4650,0
20230908,161400,1001420435,4650,4650,4650,4650,0
20230908,161300,1001420435,4650,4650,4650,4650,0
20230908,161200,1001420435,4650,4650,4650,4650,2172
20230908,161100,1001420435,4650,4650,4650,4650,0
20230908,161000,1001420435,4650,4650,4650,4650,0
20230908,160900,1001420435,4650,4650,4650,4650,0
20230908,160800,1001420435,4650,4650,4650,4650,0
20230908,160700,1001420435,4650,4650,4650,4650,0
20230908,160600,1001420435,4650,4650,4650,4650,0
20230908,160500,1001420435,4650,4650,4650,4650,0
20230908,160400,1001420435,4650,4650,4650,4650,0
20230908,160300,1001420435,4650,4650,4650,4650,0
20230908,160200,1001420435,4650,4650,4650,4650,0
20230908,160100,1001420435,4650,4650,4650,4650,0
20230908,160000,1001420435,4650,4650,4650,4650,0
20230908,155900,1001420435,4650,4650,4650,4650,0
20230908,155800,1001420435,4650,4650,4650,4650,0
20230908,155700,1001420435,4650,4650,4650,4650,0
20230908,155600,1001420435,4650,4650,4650,4650,0
20230908,155500,1001420435,4650,4650,4650,4650,0
20230908,155400,1001420435,4650,4650,4650,4650,0
20230908,155300,1001420435,4650,4650,4650,4650,0
20230908,155200,1001420435,4650,4650,4650,4650,0
20230908,155100,1001420435,4650,4650,4650,4650,0
20230908,155000,1001420435,4650,4650,4650,4650,0
20230908,154900,1001420435,4650,4650,4650,4650,0
20230908,154800,1001420435,4650,4650,4650,4650,0
20230908,154700,1001420435,4650,4650,4650,4650,0
20230908,154600,1001420435,4650,4650,4650,4650,0
20230908,154500,1001420435,4650,4650,4650,4650,0
20230908,154400,1001420435,4650,4650,4650,4650,0
20230908,154300,1001420435,4650,4650,4650,4650,0
20230908,154200,1001420435,4650,4650,4650,4650,2172
20230908,154100,1001420435,4650,4650,4650,4650,0
20230908,154000,1001420435,4650,4650,4650,4650,0
20230908,153900,1001420435,4650,4650,4650,4650,0
20230908,153800,1001420435,4650,4650,4650,4650,0
20230908,153700,1001420435,4650,4650,4650,4650,0
20230908,153600,1001420435,4650,4650,4650,4650,0
20230908,153500,1001420435,4650,4650,4650,4650,0
20230908,153400,1001420435,4650,4650,4650,4650,0
20230908,153300,1001420435,4650,4650,4650,4650,0
20230908,153200,1001420435,4650,4650,4650,4650,0
20230908,153100,1001420435,4650,4650,4650,4650,0
20230908,153000,1001420435,4650,4650,4650,4650,2172
20230908,152900,991320635,4635,4635,4635,4635,0
20230908,152800,991320635,4635,4635,4635,4635,0
20230908,152700,991320635,4635,4635,4635,4635,0
20230908,152600,991320635,4635,4635,4635,4635,0
20230908,152500,991320635,4635,4635,4635,4635,0
20230908,152400,991320635,4635,4635,4635,4635,0
20230908,152300,991320635,4635,4635,4635,4635,0
20230908,152200,991320635,4635,4635,4635,4635,0
20230908,152100,991320635,4635,4635,4635,4635,0
20230908,152000,991320635,4635,4635,4635,4635,0
20230908,151900,991320635,4635,4650,4655,4635,1662
20230908,151800,983598365,4655,4655,4655,4655,45
20230908,151700,983388890,4650,4645,4650,4645,1585
20230908,151600,976020215,4645,4635,4645,4635,1017
20230908,151500,971298855,4635,4635,4635,4635,315
20230908,151400,969838830,4635,4620,4635,4620,13285
20230908,151300,908342050,4620,4610,4620,4610,141
20230908,151200,907691030,4615,4615,4615,4615,32
20230908,151100,907543350,4615,4625,4625,4615,578
20230908,151000,904870740,4630,4630,4630,4630,0
20230908,150900,904870740,4630,4630,4630,4615,57
20230908,150800,904606890,4630,4625,4630,4620,655
20230908,150700,901578390,4625,4625,4625,4625,32
20230908,150600,901430390,4625,4630,4630,4625,239
20230908,150500,900324415,4630,4630,4630,4630,419
20230908,150400,898384445,4630,4630,4630,4630,300
20230908,150300,896995445,4635,4640,4640,4630,1403
20230908,150200,890496515,4635,4635,4635,4635,17
20230908,150100,890417720,4640,4630,4640,4630,114
20230908,150000,889889510,4640,4645,4645,4640,326
20230908,145900,888376860,4640,4640,4640,4640,7
20230908,145800,888344380,4640,4645,4655,4640,46
20230908,145700,888130780,4645,4660,4660,4645,253
20230908,145600,886953100,4650,4635,4650,4635,4442
20230908,145500,866311065,4630,4625,4630,4625,746
20230908,145400,862859320,4620,4630,4630,4620,846
20230908,145300,858943175,4630,4620,4630,4620,232
20230908,145200,857870215,4610,4610,4610,4610,4
20230908,145100,857851775,4620,4605,4620,4605,509
20230908,145000,855503410,4620,4615,4620,4615,1119
20230908,144900,850334235,4590,4610,4610,4590,27
20230908,144800,850209865,4595,4595,4620,4595,10096
20230908,144700,803580880,4595,4595,4595,4595,100
20230908,144600,803121380,4595,4595,4595,4595,4
20230908,144500,803103000,4595,4605,4605,4595,81
20230908,144400,802730005,4590,4605,4605,4590,154
20230908,144300,802022275,4620,4620,4620,4620,0
20230908,144200,802022275,4620,4620,4620,4605,376
20230908,144100,800287505,4615,4615,4615,4615,269
20230908,144000,799046070,4610,4610,4610,4610,302
20230908,143900,797653850,4605,4605,4605,4605,50
20230908,143800,797423600,4605,4605,4605,4605,5
20230908,143700,797400575,4605,4605,4605,4605,5
20230908,143600,797377550,4615,4615,4620,4615,437
20230908,143500,795360785,4615,4620,4620,4615,69
20230908,143400,795042345,4615,4615,4615,4615,400
20230908,143300,793196345,4620,4610,4620,4610,98
20230908,143200,792744145,4615,4615,4615,4615,481
20230908,143100,790524330,4615,4615,4615,4615,103
20230908,143000,790048985,4615,4610,4615,4610,55
20230908,142900,789795430,4620,4610,4620,4595,699
20230908,142800,786577490,4610,4605,4610,4595,504
20230908,142700,784258275,4610,4595,4615,4590,1098
20230908,142600,779216670,4595,4590,4595,4590,31
20230908,142500,779074245,4615,4585,4620,4585,353
20230908,142400,777445820,4615,4615,4615,4615,122
20230908,142300,776882790,4585,4620,4620,4585,6
20230908,142200,776855245,4615,4620,4620,4615,459
20230908,142100,774735015,4615,4595,4620,4590,5235
20230908,142000,750693505,4620,4620,4620,4620,1
20230908,141900,750688885,4595,4620,4620,4595,269
20230908,141800,749446230,4625,4585,4625,4585,10069
20230908,141700,703055470,4585,4585,4585,4585,1
20230908,141600,703050885,4565,4565,4565,4565,5
20230908,141500,703028060,4585,4585,4585,4585,0
20230908,141400,703028060,4585,4565,4585,4565,6
20230908,141300,703000650,4585,4585,4585,4585,1
20230908,141200,702996065,4580,4580,4580,4580,216
20230908,141100,702006785,4585,4580,4585,4580,366
20230908,141000,700329905,4585,4585,4585,4585,0
20230908,140900,700329905,4585,4580,4585,4580,15
20230908,140800,700261200,4580,4580,4580,4580,0
20230908,140700,700261200,4580,4580,4580,4580,5
20230908,140600,700238300,4580,4585,4585,4580,550
20230908,140500,697719290,4580,4580,4580,4575,248
20230908,140400,696583475,4580,4580,4580,4580,5
20230908,140300,696560575,4580,4575,4580,4575,24
20230908,140200,696450700,4575,4555,4575,4555,36
20230908,140100,696286310,4580,4595,4595,4495,2628
20230908,140000,684360955,4595,4600,4600,4595,72
20230908,135900,684029775,4600,4605,4605,4600,49
20230908,135800,683804290,4605,4605,4605,4605,0
20230908,135700,683804290,4605,4610,4610,4605,322
20230908,135600,682321475,4605,4605,4610,4605,87
20230908,135500,681920835,4605,4600,4605,4600,65
20230908,135400,681621535,4610,4610,4610,4610,1010
20230908,135300,676965435,4610,4610,4610,4590,7
20230908,135200,676933265,4595,4595,4595,4595,4
20230908,135100,676914885,4610,4610,4610,4610,0
20230908,135000,676914885,4610,4590,4610,4590,728
20230908,134900,673564265,4590,4590,4590,4585,171
20230908,134800,672779555,4590,4590,4590,4590,8
20230908,134700,672742835,4600,4600,4600,4600,0
20230908,134600,672742835,4600,4600,4600,4600,2
20230908,134500,672733635,4605,4600,4605,4600,32
20230908,134400,672586430,4605,4600,4605,4600,50
20230908,134300,672356425,4590,4590,4590,4590,4
20230908,134200,672338065,4600,4600,4600,4600,1
20230908,134100,672333465,4590,4595,4595,4590,12
20230908,134000,672278350,4595,4595,4595,4595,0
20230908,133900,672278350,4595,4595,4595,4595,2
20230908,133800,672269160,4605,4610,4610,4605,3
20230908,133700,672255335,4605,4605,4605,4605,6
20230908,133600,672227705,4595,4615,4615,4595,15
20230908,133500,672158580,4615,4615,4615,4615,1
20230908,133400,672153965,4595,4615,4615,4595,5
20230908,133300,672130970,4600,4590,4600,4590,73
20230908,133200,671795220,4595,4590,4595,4590,201
20230908,133100,670871755,4595,4595,4600,4595,120
20230908,133000,670319995,4615,4615,4615,4615,0
20230908,132900,670319995,4615,4625,4625,4585,44
20230908,132800,670116890,4620,4625,4625,4620,593
20230908,132700,667377190,4625,4620,4625,4620,716
20230908,132600,664069115,4620,4585,4620,4585,7081
20230908,132500,631425355,4600,4600,4600,4600,83
20230908,132400,631043555,4590,4605,4605,4585,378
20230908,132300,629304615,4605,4600,4605,4600,542
20230908,132200,626809410,4600,4600,4600,4600,5
20230908,132100,626786410,4605,4605,4605,4605,1
20230908,132000,626781805,4570,4570,4570,4570,5
20230908,131900,626758955,4530,4605,4605,4530,1096
20230908,131800,621756290,4605,4610,4610,4605,501
20230908,131700,619449180,4610,4560,4610,4560,2697
20230908,131600,607069445,4535,4535,4535,4535,0
20230908,131500,607069445,4535,4535,4535,4535,5
20230908,131400,607046770,4535,4535,4535,4535,5000
20230908,131300,584371770,4535,4535,4535,4535,5
20230908,131200,584349095,4535,4535,4535,4535,5
20230908,131100,584326420,4565,4555,4565,4555,514
20230908,131000,581983560,4550,4555,4555,4550,111
20230908,130900,581477980,4550,4550,4550,4550,310
20230908,130800,580067480,4550,4545,4550,4545,5
20230908,130700,580044750,4545,4545,4545,4545,5
20230908,130600,580022025,4545,4540,4545,4540,458
20230908,130500,577942300,4505,4540,4550,4505,1829
20230908,130400,569624755,4535,4540,4555,4505,14538
20230908,130300,503910115,4540,4540,4540,4540,5
20230908,130200,503887415,4550,4550,4560,4545,125
20230908,130100,503319020,4545,4565,4565,4540,273
20230908,130000,502073880,4575,4565,4575,4565,150
20230908,125900,501388225,4570,4575,4575,4570,131
20230908,125800,500789500,4575,4570,4575,4570,12
20230908,125700,500734620,4575,4575,4575,4575,123
20230908,125600,500171895,4575,4580,4580,4570,62
20230908,125500,499888130,4580,4570,4580,4570,93
20230908,125400,499462320,4570,4590,4590,4550,2167
20230908,125300,489534130,4590,4590,4590,4590,5
20230908,125200,489511180,4590,4590,4590,4590,78
20230908,125100,489153160,4590,4585,4590,4585,21
20230908,125000,489056795,4600,4600,4600,4600,0
20230908,124900,489056795,4600,4605,4610,4600,155
20230908,124800,488342965,4610,4605,4610,4605,47
20230908,124700,488126490,4605,4605,4605,4605,5
20230908,124600,488103465,4605,4600,4605,4585,26
20230908,124500,487983895,4600,4585,4600,4585,102
20230908,124400,487515435,4575,4600,4600,4565,33
20230908,124300,487364530,4585,4605,4605,4565,473
20230908,124200,485192610,4600,4600,4600,4590,63
20230908,124100,484902860,4600,4585,4600,4585,36
20230908,124000,484737625,4595,4605,4605,4595,277
20230908,123900,483463515,4605,4600,4605,4600,197
20230908,123800,482556605,4605,4605,4605,4600,169
20230908,123700,481778365,4600,4605,4605,4600,6
20230908,123600,481750760,4600,4600,4600,4600,2
20230908,123500,481741560,4600,4605,4605,4600,7
20230908,123400,481709350,4605,4605,4605,4605,136
20230908,123300,481083070,4610,4610,4610,4610,0
20230908,123200,481083070,4610,4610,4610,4610,88
20230908,123100,480677390,4615,4615,4615,4615,58
20230908,123000,480409720,4615,4620,4620,4615,40
20230908,122900,480224970,4620,4595,4620,4595,382
20230908,122800,478463445,4590,4615,4615,4590,80
20230908,122700,478094725,4615,4600,4615,4600,26
20230908,122600,477974935,4630,4610,4630,4610,831
20230908,122500,474134395,4575,4550,4620,4550,16089
20230908,122400,400171000,4545,4545,4545,4545,1
20230908,122300,400166455,4540,4540,4540,4540,4
20230908,122200,400148295,4535,4535,4535,4535,0
20230908,122100,400148295,4535,4535,4550,4535,663
20230908,122000,397138055,4540,4530,4540,4530,6
20230908,121900,397110865,4525,4525,4525,4525,0
20230908,121800,397110865,4525,4525,4525,4525,5
20230908,121700,397088240,4530,4530,4530,4530,201
20230908,121600,396177710,4525,4550,4550,4525,2101
20230908,121500,386618285,4555,4515,4555,4515,5687
20230908,121400,360744640,4545,4505,4545,4505,144
20230908,121300,360095840,4505,4505,4505,4505,964
20230908,121200,355753020,4510,4510,4510,4510,10
20230908,121100,355707920,4510,4510,4510,4510,233
20230908,121000,354657090,4515,4515,4515,4515,16
20230908,120900,354584850,4510,4515,4515,4510,138
20230908,120800,353961805,4515,4515,4515,4510,18
20230908,120700,353880560,4515,4515,4515,4515,126
20230908,120600,353311670,4515,4515,4515,4510,17
20230908,120500,353234935,4515,4515,4515,4515,12
20230908,120400,353180755,4510,4535,4535,4510,412
20230908,120300,351317450,4535,4540,4540,4535,80
20230908,120200,350954645,4540,4545,4545,4540,107
20230908,120100,350468755,4540,4540,4540,4540,5
20230908,120000,350446055,4545,4545,4545,4545,1
20230908,115900,350441510,4535,4545,4545,4535,6
20230908,115800,350414290,4535,4535,4535,4535,0
20230908,115700,350414290,4535,4540,4540,4535,195
20230908,115600,349529810,4530,4530,4530,4530,0
20230908,115500,349529810,4530,4530,4530,4530,5
20230908,115400,349507160,4525,4525,4525,4525,5
20230908,115300,349484535,4540,4525,4540,4525,446
20230908,115200,347466370,4520,4525,4540,4520,95
20230908,115100,347036505,4520,4520,4520,4520,0
20230908,115000,347036505,4520,4540,4540,4520,6
20230908,114900,347009365,4520,4520,4520,4520,4
20230908,114800,346991285,4520,4525,4525,4520,394
20230908,114700,345209335,4515,4515,4515,4515,5
20230908,114600,345186760,4540,4530,4540,4525,637
20230908,114500,342298615,4535,4535,4535,4530,369
20230908,114400,340625760,4540,4540,4540,4540,28
20230908,114300,340498640,4535,4535,4535,4535,5
20230908,114200,340475965,4540,4535,4540,4535,35
20230908,114100,340317090,4535,4535,4535,4535,2
20230908,114000,340308020,4535,4535,4535,4535,5
20230908,113900,340285345,4535,4535,4535,4535,0
20230908,113800,340285345,4535,4535,4535,4535,5
20230908,113700,340262670,4540,4540,4540,4540,1
20230908,113600,340258130,4535,4535,4535,4535,405
20230908,113500,338421455,4540,4535,4540,4535,55
20230908,113400,338171780,4550,4550,4550,4550,0
20230908,113300,338171780,4550,4520,4550,4520,4809
20230908,113200,316290980,4530,4540,4540,4525,66
20230908,113100,315992115,4540,4545,4545,4540,207
20230908,113000,315051520,4545,4545,4545,4545,0
20230908,112900,315051520,4545,4545,4560,4545,175
20230908,112800,314254685,4545,4545,4545,4545,29
20230908,112700,314122880,4545,4545,4545,4545,20
20230908,112600,314031980,4545,4545,4545,4545,29
20230908,112500,313900175,4545,4545,4545,4545,16
20230908,112400,313827455,4540,4560,4565,4540,4816
20230908,112300,291844795,4560,4515,4560,4515,406
20230908,112200,289995280,4535,4535,4535,4535,18
20230908,112100,289913650,4545,4535,4545,4535,378
20230908,112000,288196585,4535,4535,4535,4535,40
20230908,111900,288015185,4535,4520,4535,4520,114
20230908,111800,287499785,4515,4515,4515,4515,400
20230908,111700,285693785,4515,4515,4515,4515,5
20230908,111600,285671210,4520,4515,4520,4515,92
20230908,111500,285255395,4525,4525,4525,4525,124
20230908,111400,284694295,4525,4535,4535,4525,96
20230908,111300,284259250,4535,4540,4540,4535,303
20230908,111200,282885030,4540,4535,4540,4535,57
20230908,111100,282626425,4530,4520,4530,4520,22
20230908,111000,282526845,4515,4520,4520,4515,206
20230908,110900,281595750,4515,4515,4515,4515,5
20230908,110800,281573175,4510,4510,4510,4510,0
20230908,110700,281573175,4510,4505,4510,4505,23
20230908,110600,281469470,4540,4540,4540,4540,0
20230908,110500,281469470,4540,4510,4540,4505,394
20230908,110400,279692525,4540,4515,4540,4505,565
20230908,110300,277144165,4515,4530,4530,4515,427
20230908,110200,275210805,4535,4530,4540,4530,293
20230908,110100,273881470,4555,4555,4555,4555,0
20230908,110000,273881470,4555,4560,4560,4525,7
20230908,105900,273849730,4560,4560,4560,4545,351
20230908,105800,272252595,4555,4560,4560,4555,9
20230908,105700,272211580,4560,4555,4560,4555,240
20230908,105600,271117205,4560,4550,4560,4550,3
20230908,105500,271103545,4545,4545,4545,4545,4
20230908,105400,271085365,4550,4550,4550,4550,1
20230908,105300,271080815,4545,4550,4550,4545,251
20230908,105200,269938790,4530,4530,4530,4530,0
20230908,105100,269938790,4530,4530,4530,4530,5
20230908,105000,269916140,4560,4520,4560,4510,238
20230908,104900,268837835,4515,4535,4535,4515,365
20230908,104800,267185810,4560,4565,4565,4510,5663
20230908,104700,241338105,4565,4565,4565,4565,1707
20230908,104600,233545650,4570,4575,4575,4570,82
20230908,104500,233170625,4580,4575,4580,4575,240
20230908,104400,232071540,4570,4575,4575,4570,205
20230908,104300,231133690,4575,4565,4580,4565,406
20230908,104200,229276285,4570,4570,4580,4570,2296
20230908,104100,218779815,4570,4575,4580,4570,1074
20230908,104000,213867015,4565,4580,4580,4565,214
20230908,103900,212889205,4575,4545,4575,4545,4512
20230908,103800,192309850,4550,4550,4550,4550,1
20230908,103700,192305300,4510,4545,4545,4510,637
20230908,103600,189415780,4540,4535,4540,4535,57
20230908,103500,189157045,4540,4540,4540,4540,2
20230908,103400,189147965,4510,4510,4510,4510,5
20230908,103300,189125415,4515,4545,4545,4515,243
20230908,103200,188028240,4510,4540,4550,4510,131
20230908,103100,187433790,4535,4510,4535,4510,245
20230908,103000,186323190,4530,4530,4530,4530,1
20230908,102900,186318660,4510,4505,4510,4505,296
20230908,102800,184983720,4535,4535,4535,4535,3
20230908,102700,184970115,4510,4520,4520,4505,132
20230908,102600,184374220,4530,4520,4530,4520,1034
20230908,102500,179697710,4520,4520,4520,4520,5
20230908,102400,179675110,4535,4520,4535,4520,6
20230908,102300,179647975,4535,4540,4540,4535,91
20230908,102200,179234885,4555,4505,4555,4505,7
20230908,102100,179203250,4545,4520,4545,4520,848
20230908,102000,175353085,4525,4530,4535,4525,88
20230908,101900,174954680,4530,4530,4530,4525,545
20230908,101800,172485930,4515,4490,4515,4465,1216
20230908,101700,167021395,4510,4505,4510,4495,1674
20230908,101600,159492685,4505,4530,4530,4505,165
20230908,101500,158747770,4530,4515,4530,4515,6
20230908,101400,158720665,4530,4525,4530,4525,434
20230908,101300,156754670,4500,4505,4525,4500,748
20230908,101200,153382695,4505,4515,4515,4500,1884
20230908,101100,144893250,4510,4515,4515,4510,267
20230908,101000,143688655,4515,4515,4515,4515,5
20230908,100900,143666080,4505,4520,4520,4505,1217
20230908,100800,138177560,4520,4520,4520,4520,25
20230908,100700,138064560,4525,4510,4525,4510,27
20230908,100600,137942775,4505,4510,4510,4505,518
20230908,100500,135606620,4510,4510,4540,4510,199
20230908,100400,134708770,4540,4510,4540,4510,102
20230908,100300,134248720,4510,4535,4535,4510,6
20230908,100200,134221610,4540,4540,4540,4540,1
20230908,100100,134217070,4505,4505,4505,4505,5
20230908,100000,134194545,4540,4520,4545,4505,361
20230908,095900,132565680,4520,4555,4555,4520,6
20230908,095800,132538525,4555,4535,4555,4525,411
20230908,095700,130674960,4555,4555,4555,4555,1
20230908,095600,130670405,4545,4550,4560,4545,589
20230908,095500,127990475,4545,4505,4545,4505,11712
20230908,095400,75171020,4505,4495,4505,4495,24
20230908,095300,75063035,4505,4520,4520,4505,244
20230908,095200,73960555,4520,4525,4525,4520,101
20230908,095100,73503555,4525,4520,4525,4500,31
20230908,095000,73363410,4520,4520,4520,4520,43
20230908,094900,73169050,4495,4495,4495,4495,5
20230908,094800,73146575,4530,4525,4530,4500,735
20230908,094700,69827145,4530,4530,4530,4525,45
20230908,094600,69623320,4525,4520,4525,4520,404
20230908,094500,67795765,4520,4525,4525,4520,290
20230908,094400,66484355,4505,4500,4505,4500,45
20230908,094300,66281845,4500,4500,4500,4500,1
20230908,094200,66277345,4525,4500,4525,4500,6
20230908,094100,66250320,4525,4525,4525,4525,1
20230908,094000,66245795,4500,4530,4530,4500,7
20230908,093900,66214240,4500,4500,4500,4500,5
20230908,093800,66191740,4530,4525,4530,4525,299
20230908,093700,64837655,4525,4510,4525,4505,344
20230908,093600,63281735,4535,4510,4535,4510,416
20230908,093500,61396690,4510,4510,4510,4510,1
20230908,093400,61392180,4530,4530,4530,4530,1
20230908,093300,61387650,4500,4530,4535,4500,729
20230908,093200,58083705,4530,4525,4530,4495,810
20230908,093100,54418600,4525,4525,4525,4525,81
20230908,093000,54052075,4495,4515,4530,4495,491
20230908,092900,51836955,4530,4530,4530,4530,0
20230908,092800,51836955,4530,4510,4535,4510,840
20230908,092700,48037020,4510,4505,4510,4495,948
20230908,092600,43766930,4505,4505,4520,4505,43
20230908,092500,43573200,4505,4495,4505,4495,400
20230908,092400,41772320,4500,4500,4500,4500,3
20230908,092300,41758820,4500,4495,4500,4495,6
20230908,092200,41731845,4500,4485,4500,4485,380
20230908,092100,40024625,4485,4485,4485,4480,22
20230908,092000,39925980,4480,4485,4485,4480,82
20230908,091900,39558610,4455,4485,4485,4455,10
20230908,091800,39513880,4485,4455,4485,4455,6
20230908,091700,39487120,4485,4460,4485,4455,980
20230908,091600,35114820,4480,4495,4495,4465,1009
20230908,091500,30594545,4465,4465,4465,4465,46
20230908,091400,30389155,4465,4495,4495,4465,6
20230908,091300,30362335,4495,4495,4495,4495,30
20230908,091200,30227485,4490,4460,4490,4460,281
20230908,091100,28969335,4460,4460,4460,4460,342
20230908,091000,27444015,4460,4460,4460,4455,368
20230908,090900,25802975,4460,4460,4460,4460,17
20230908,090800,25727155,4480,4465,4485,4465,184
20230908,090700,24903330,4465,4465,4465,4465,0
20230908,090600,24903330,4465,4470,4480,4465,740
20230908,090500,21592830,4445,4450,4450,4445,911
20230908,090400,17539705,4470,4475,4475,4445,292
20230908,090300,16241085,4445,4450,4450,4445,1363
20230908,090200,10180520,4480,4455,4485,4445,863
20230908,090100,6337890,4450,4450,4450,4450,0
20230908,090000,6337890,4450,4575,4575,4450,1400
Reference in New Issue Copy Permalink