ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080220/min/candle-20230831.csv

641 lines
31 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
20230831,193800,1271925015,4430,4430,4430,4430,6747
20230831,193700,1271925015,4430,4430,4430,4430,0
20230831,193600,1271925015,4430,4430,4430,4430,0
20230831,193500,1271925015,4430,4430,4430,4430,0
20230831,193400,1271925015,4430,4430,4430,4430,0
20230831,193300,1271925015,4430,4430,4430,4430,0
20230831,193200,1271925015,4430,4430,4430,4430,0
20230831,193100,1271925015,4430,4430,4430,4430,0
20230831,193000,1271925015,4430,4430,4430,4430,0
20230831,192900,1271925015,4430,4430,4430,4430,0
20230831,192800,1271925015,4430,4430,4430,4430,0
20230831,192700,1271925015,4430,4430,4430,4430,0
20230831,192600,1271925015,4430,4430,4430,4430,0
20230831,192500,1271925015,4430,4430,4430,4430,0
20230831,192400,1271925015,4430,4430,4430,4430,0
20230831,192300,1271925015,4430,4430,4430,4430,0
20230831,192200,1271925015,4430,4430,4430,4430,0
20230831,192100,1271925015,4430,4430,4430,4430,0
20230831,192000,1271925015,4430,4430,4430,4430,0
20230831,191900,1271925015,4430,4430,4430,4430,0
20230831,191800,1271925015,4430,4430,4430,4430,0
20230831,191700,1271925015,4430,4430,4430,4430,0
20230831,191600,1271925015,4430,4430,4430,4430,0
20230831,191500,1271925015,4430,4430,4430,4430,0
20230831,191400,1271925015,4430,4430,4430,4430,0
20230831,191300,1271925015,4430,4430,4430,4430,0
20230831,191200,1271925015,4430,4430,4430,4430,0
20230831,191100,1271925015,4430,4430,4430,4430,0
20230831,191000,1271925015,4430,4430,4430,4430,0
20230831,190900,1271925015,4430,4430,4430,4430,0
20230831,190800,1271925015,4430,4430,4430,4430,6747
20230831,190700,1271925015,4430,4430,4430,4430,0
20230831,190600,1271925015,4430,4430,4430,4430,0
20230831,190500,1271925015,4430,4430,4430,4430,0
20230831,190400,1271925015,4430,4430,4430,4430,0
20230831,190300,1271925015,4430,4430,4430,4430,0
20230831,190200,1271925015,4430,4430,4430,4430,0
20230831,190100,1271925015,4430,4430,4430,4430,0
20230831,190000,1271925015,4430,4430,4430,4430,0
20230831,185900,1271925015,4430,4430,4430,4430,0
20230831,185800,1271925015,4430,4430,4430,4430,0
20230831,185700,1271925015,4430,4430,4430,4430,0
20230831,185600,1271925015,4430,4430,4430,4430,0
20230831,185500,1271925015,4430,4430,4430,4430,0
20230831,185400,1271925015,4430,4430,4430,4430,0
20230831,185300,1271925015,4430,4430,4430,4430,0
20230831,185200,1271925015,4430,4430,4430,4430,0
20230831,185100,1271925015,4430,4430,4430,4430,0
20230831,185000,1271925015,4430,4430,4430,4430,0
20230831,184900,1271925015,4430,4430,4430,4430,0
20230831,184800,1271925015,4430,4430,4430,4430,0
20230831,184700,1271925015,4430,4430,4430,4430,0
20230831,184600,1271925015,4430,4430,4430,4430,0
20230831,184500,1271925015,4430,4430,4430,4430,0
20230831,184400,1271925015,4430,4430,4430,4430,0
20230831,184300,1271925015,4430,4430,4430,4430,0
20230831,184200,1271925015,4430,4430,4430,4430,0
20230831,184100,1271925015,4430,4430,4430,4430,0
20230831,184000,1271925015,4430,4430,4430,4430,0
20230831,183900,1271925015,4430,4430,4430,4430,0
20230831,183800,1271925015,4430,4430,4430,4430,6747
20230831,183700,1271925015,4430,4430,4430,4430,0
20230831,183600,1271925015,4430,4430,4430,4430,0
20230831,183500,1271925015,4430,4430,4430,4430,0
20230831,183400,1271925015,4430,4430,4430,4430,0
20230831,183300,1271925015,4430,4430,4430,4430,0
20230831,183200,1271925015,4430,4430,4430,4430,0
20230831,183100,1271925015,4430,4430,4430,4430,0
20230831,183000,1271925015,4430,4430,4430,4430,0
20230831,182900,1271925015,4430,4430,4430,4430,0
20230831,182800,1271925015,4430,4430,4430,4430,0
20230831,182700,1271925015,4430,4430,4430,4430,0
20230831,182600,1271925015,4430,4430,4430,4430,0
20230831,182500,1271925015,4430,4430,4430,4430,0
20230831,182400,1271925015,4430,4430,4430,4430,0
20230831,182300,1271925015,4430,4430,4430,4430,0
20230831,182200,1271925015,4430,4430,4430,4430,0
20230831,182100,1271925015,4430,4430,4430,4430,0
20230831,182000,1271925015,4430,4430,4430,4430,0
20230831,181900,1271925015,4430,4430,4430,4430,0
20230831,181800,1271925015,4430,4430,4430,4430,0
20230831,181700,1271925015,4430,4430,4430,4430,0
20230831,181600,1271925015,4430,4430,4430,4430,0
20230831,181500,1271925015,4430,4430,4430,4430,0
20230831,181400,1271925015,4430,4430,4430,4430,0
20230831,181300,1271925015,4430,4430,4430,4430,0
20230831,181200,1271925015,4430,4430,4430,4430,0
20230831,181100,1271925015,4430,4430,4430,4430,0
20230831,181000,1271925015,4430,4430,4430,4430,0
20230831,180900,1271925015,4430,4430,4430,4430,0
20230831,180800,1271925015,4430,4430,4430,4430,6747
20230831,180700,1271925015,4430,4430,4430,4430,0
20230831,180600,1271925015,4430,4430,4430,4430,0
20230831,180500,1271925015,4430,4430,4430,4430,0
20230831,180400,1271925015,4430,4430,4430,4430,0
20230831,180300,1271925015,4430,4430,4430,4430,0
20230831,180200,1271925015,4430,4430,4430,4430,0
20230831,180100,1271925015,4430,4430,4430,4430,0
20230831,180000,1271925015,4430,4430,4430,4430,0
20230831,175900,1271925015,4430,4430,4430,4430,0
20230831,175800,1271925015,4430,4430,4430,4430,0
20230831,175700,1271925015,4430,4430,4430,4430,0
20230831,175600,1271925015,4430,4430,4430,4430,0
20230831,175500,1271925015,4430,4430,4430,4430,0
20230831,175400,1271925015,4430,4430,4430,4430,0
20230831,175300,1271925015,4430,4430,4430,4430,0
20230831,175200,1271925015,4430,4430,4430,4430,0
20230831,175100,1271925015,4430,4430,4430,4430,0
20230831,175000,1271925015,4430,4430,4430,4430,0
20230831,174900,1271925015,4430,4430,4430,4430,0
20230831,174800,1271925015,4430,4430,4430,4430,0
20230831,174700,1271925015,4430,4430,4430,4430,0
20230831,174600,1271925015,4430,4430,4430,4430,0
20230831,174500,1271925015,4430,4430,4430,4430,0
20230831,174400,1271925015,4430,4430,4430,4430,0
20230831,174300,1271925015,4430,4430,4430,4430,0
20230831,174200,1271925015,4430,4430,4430,4430,0
20230831,174100,1271925015,4430,4430,4430,4430,0
20230831,174000,1271925015,4430,4430,4430,4430,0
20230831,173900,1271925015,4430,4430,4430,4430,0
20230831,173800,1271925015,4430,4430,4430,4430,6747
20230831,173700,1271925015,4430,4430,4430,4430,0
20230831,173600,1271925015,4430,4430,4430,4430,0
20230831,173500,1271925015,4430,4430,4430,4430,0
20230831,173400,1271925015,4430,4430,4430,4430,0
20230831,173300,1271925015,4430,4430,4430,4430,0
20230831,173200,1271925015,4430,4430,4430,4430,0
20230831,173100,1271925015,4430,4430,4430,4430,0
20230831,173000,1271925015,4430,4430,4430,4430,0
20230831,172900,1271925015,4430,4430,4430,4430,0
20230831,172800,1271925015,4430,4430,4430,4430,0
20230831,172700,1271925015,4430,4430,4430,4430,0
20230831,172600,1271925015,4430,4430,4430,4430,0
20230831,172500,1271925015,4430,4430,4430,4430,0
20230831,172400,1271925015,4430,4430,4430,4430,0
20230831,172300,1271925015,4430,4430,4430,4430,0
20230831,172200,1271925015,4430,4430,4430,4430,0
20230831,172100,1271925015,4430,4430,4430,4430,0
20230831,172000,1271925015,4430,4430,4430,4430,0
20230831,171900,1271925015,4430,4430,4430,4430,0
20230831,171800,1271925015,4430,4430,4430,4430,0
20230831,171700,1271925015,4430,4430,4430,4430,0
20230831,171600,1271925015,4430,4430,4430,4430,0
20230831,171500,1271925015,4430,4430,4430,4430,0
20230831,171400,1271925015,4430,4430,4430,4430,0
20230831,171300,1271925015,4430,4430,4430,4430,0
20230831,171200,1271925015,4430,4430,4430,4430,0
20230831,171100,1271925015,4430,4430,4430,4430,0
20230831,171000,1271925015,4430,4430,4430,4430,0
20230831,170900,1271925015,4430,4430,4430,4430,0
20230831,170800,1271925015,4430,4430,4430,4430,6747
20230831,170700,1271925015,4430,4430,4430,4430,0
20230831,170600,1271925015,4430,4430,4430,4430,0
20230831,170500,1271925015,4430,4430,4430,4430,0
20230831,170400,1271925015,4430,4430,4430,4430,0
20230831,170300,1271925015,4430,4430,4430,4430,0
20230831,170200,1271925015,4430,4430,4430,4430,0
20230831,170100,1271925015,4430,4430,4430,4430,0
20230831,170000,1271925015,4430,4430,4430,4430,0
20230831,165900,1271925015,4430,4430,4430,4430,0
20230831,165800,1271925015,4430,4430,4430,4430,0
20230831,165700,1271925015,4430,4430,4430,4430,0
20230831,165600,1271925015,4430,4430,4430,4430,0
20230831,165500,1271925015,4430,4430,4430,4430,0
20230831,165400,1271925015,4430,4430,4430,4430,0
20230831,165300,1271925015,4430,4430,4430,4430,0
20230831,165200,1271925015,4430,4430,4430,4430,0
20230831,165100,1271925015,4430,4430,4430,4430,0
20230831,165000,1271925015,4430,4430,4430,4430,0
20230831,164900,1271925015,4430,4430,4430,4430,0
20230831,164800,1271925015,4430,4430,4430,4430,0
20230831,164700,1271925015,4430,4430,4430,4430,0
20230831,164600,1271925015,4430,4430,4430,4430,0
20230831,164500,1271925015,4430,4430,4430,4430,0
20230831,164400,1271925015,4430,4430,4430,4430,0
20230831,164300,1271925015,4430,4430,4430,4430,0
20230831,164200,1271925015,4430,4430,4430,4430,0
20230831,164100,1271925015,4430,4430,4430,4430,0
20230831,164000,1271925015,4430,4430,4430,4430,0
20230831,163900,1271925015,4430,4430,4430,4430,0
20230831,163800,1271925015,4430,4430,4430,4430,6747
20230831,163700,1271925015,4430,4430,4430,4430,0
20230831,163600,1271925015,4430,4430,4430,4430,0
20230831,163500,1271925015,4430,4430,4430,4430,0
20230831,163400,1271925015,4430,4430,4430,4430,0
20230831,163300,1271925015,4430,4430,4430,4430,0
20230831,163200,1271925015,4430,4430,4430,4430,0
20230831,163100,1271925015,4430,4430,4430,4430,0
20230831,163000,1271925015,4430,4430,4430,4430,0
20230831,162900,1271925015,4430,4430,4430,4430,0
20230831,162800,1271925015,4430,4430,4430,4430,0
20230831,162700,1271925015,4430,4430,4430,4430,0
20230831,162600,1271925015,4430,4430,4430,4430,0
20230831,162500,1271925015,4430,4430,4430,4430,0
20230831,162400,1271925015,4430,4430,4430,4430,0
20230831,162300,1271925015,4430,4430,4430,4430,0
20230831,162200,1271925015,4430,4430,4430,4430,0
20230831,162100,1271925015,4430,4430,4430,4430,0
20230831,162000,1271925015,4430,4430,4430,4430,0
20230831,161900,1271925015,4430,4430,4430,4430,0
20230831,161800,1271925015,4430,4430,4430,4430,0
20230831,161700,1271925015,4430,4430,4430,4430,0
20230831,161600,1271925015,4430,4430,4430,4430,0
20230831,161500,1271925015,4430,4430,4430,4430,0
20230831,161400,1271925015,4430,4430,4430,4430,0
20230831,161300,1271925015,4430,4430,4430,4430,0
20230831,161200,1271925015,4430,4430,4430,4430,0
20230831,161100,1271925015,4430,4430,4430,4430,0
20230831,161000,1271925015,4430,4430,4430,4430,0
20230831,160900,1271925015,4430,4430,4430,4430,0
20230831,160800,1271925015,4430,4430,4430,4430,6747
20230831,160700,1271925015,4430,4430,4430,4430,0
20230831,160600,1271925015,4430,4430,4430,4430,0
20230831,160500,1271925015,4430,4430,4430,4430,0
20230831,160400,1271925015,4430,4430,4430,4430,0
20230831,160300,1271925015,4430,4430,4430,4430,0
20230831,160200,1271925015,4430,4430,4430,4430,0
20230831,160100,1271925015,4430,4430,4430,4430,0
20230831,160000,1271925015,4430,4430,4430,4430,0
20230831,155900,1271925015,4430,4430,4430,4430,0
20230831,155800,1271925015,4430,4430,4430,4430,0
20230831,155700,1271925015,4430,4430,4430,4430,0
20230831,155600,1271925015,4430,4430,4430,4430,0
20230831,155500,1271925015,4430,4430,4430,4430,0
20230831,155400,1271925015,4430,4430,4430,4430,0
20230831,155300,1271925015,4430,4430,4430,4430,0
20230831,155200,1271925015,4430,4430,4430,4430,0
20230831,155100,1271925015,4430,4430,4430,4430,0
20230831,155000,1271925015,4430,4430,4430,4430,0
20230831,154900,1271925015,4430,4430,4430,4430,0
20230831,154800,1271925015,4430,4430,4430,4430,0
20230831,154700,1271925015,4430,4430,4430,4430,0
20230831,154600,1271925015,4430,4430,4430,4430,0
20230831,154500,1271925015,4430,4430,4430,4430,0
20230831,154400,1271925015,4430,4430,4430,4430,0
20230831,154300,1271925015,4430,4430,4430,4430,0
20230831,154200,1271925015,4430,4430,4430,4430,0
20230831,154100,1271925015,4430,4430,4430,4430,0
20230831,154000,1271925015,4430,4430,4430,4430,0
20230831,153900,1271925015,4430,4430,4430,4430,0
20230831,153800,1271925015,4430,4430,4430,4430,6747
20230831,153700,1271925015,4430,4430,4430,4430,0
20230831,153600,1271925015,4430,4430,4430,4430,0
20230831,153500,1271925015,4430,4430,4430,4430,0
20230831,153400,1271925015,4430,4430,4430,4430,0
20230831,153300,1271925015,4430,4430,4430,4430,0
20230831,153200,1271925015,4430,4430,4430,4430,0
20230831,153100,1271925015,4430,4430,4430,4430,0
20230831,153000,1271925015,4430,4430,4430,4430,6747
20230831,152900,1242035805,4460,4460,4460,4460,0
20230831,152800,1242035805,4460,4460,4460,4460,0
20230831,152700,1242035805,4460,4460,4460,4460,0
20230831,152600,1242035805,4460,4460,4460,4460,0
20230831,152500,1242035805,4460,4460,4460,4460,0
20230831,152400,1242035805,4460,4460,4460,4460,0
20230831,152300,1242035805,4460,4460,4460,4460,0
20230831,152200,1242035805,4460,4460,4460,4460,0
20230831,152100,1242035805,4460,4460,4460,4460,0
20230831,152000,1242035805,4460,4460,4460,4460,0
20230831,151900,1242035805,4460,4460,4460,4435,1231
20230831,151800,1236561975,4455,4455,4455,4455,13
20230831,151700,1236504060,4455,4445,4455,4445,1082
20230831,151600,1231689685,4445,4450,4450,4445,513
20230831,151500,1229408005,4445,4440,4450,4440,2074
20230831,151400,1220189235,4440,4435,4440,4435,1203
20230831,151300,1214850405,4430,4430,4430,4430,474
20230831,151200,1212750585,4430,4430,4430,4430,937
20230831,151100,1208599675,4425,4425,4425,4425,20
20230831,151000,1208511175,4425,4425,4425,4425,286
20230831,150900,1207245625,4425,4425,4425,4425,0
20230831,150800,1207245625,4425,4425,4425,4425,0
20230831,150700,1207245625,4425,4430,4430,4425,216
20230831,150600,1206288845,4430,4430,4430,4430,0
20230831,150500,1206288845,4430,4430,4430,4430,380
20230831,150400,1204605445,4430,4430,4430,4430,1000
20230831,150300,1200175445,4430,4430,4430,4430,174
20230831,150200,1199404625,4430,4430,4430,4430,5
20230831,150100,1199382475,4430,4435,4435,4430,87
20230831,150000,1198996725,4425,4425,4430,4425,113
20230831,145900,1198496675,4430,4430,4435,4425,361
20230831,145800,1196897495,4425,4430,4430,4425,11
20230831,145700,1196848770,4430,4430,4430,4430,0
20230831,145600,1196848770,4430,4430,4430,4430,19
20230831,145500,1196764600,4430,4430,4430,4430,0
20230831,145400,1196764600,4430,4430,4430,4430,101
20230831,145300,1196317170,4410,4410,4410,4410,0
20230831,145200,1196317170,4410,4415,4420,4410,4426
20230831,145100,1176779735,4420,4420,4420,4420,646
20230831,145000,1173924415,4425,4430,4430,4425,727
20230831,144900,1170707265,4440,4440,4440,4435,3
20230831,144800,1170693950,4440,4425,4440,4425,214
20230831,144700,1169746340,4440,4430,4440,4430,386
20230831,144600,1168035050,4425,4430,4430,4420,8458
20230831,144500,1130641320,4435,4435,4435,4435,0
20230831,144400,1130641320,4435,4430,4435,4430,54
20230831,144300,1130402070,4430,4435,4435,4430,2
20230831,144200,1130393205,4440,4440,4440,4440,0
20230831,144100,1130393205,4440,4440,4440,4440,10
20230831,144000,1130348805,4440,4440,4440,4440,0
20230831,143900,1130348805,4440,4440,4440,4440,4
20230831,143800,1130331045,4425,4425,4425,4425,1000
20230831,143700,1125906045,4430,4435,4435,4430,1738
20230831,143600,1118206605,4430,4435,4435,4430,112
20230831,143500,1117710300,4440,4440,4440,4440,19
20230831,143400,1117625940,4435,4435,4435,4435,1
20230831,143300,1117621505,4440,4440,4440,4440,2
20230831,143200,1117612625,4440,4440,4440,4440,62
20230831,143100,1117337345,4440,4440,4445,4440,364
20230831,143000,1115721170,4440,4440,4440,4440,270
20230831,142900,1114522370,4440,4440,4440,4440,4
20230831,142800,1114504610,4440,4440,4440,4440,37
20230831,142700,1114340330,4440,4440,4445,4440,330
20230831,142600,1112875100,4435,4440,4440,4435,330
20230831,142500,1111409905,4440,4435,4440,4435,1571
20230831,142400,1104442515,4440,4440,4440,4435,810
20230831,142300,1100846475,4440,4440,4440,4440,1501
20230831,142200,1094182035,4440,4440,4440,4440,1
20230831,142100,1094177595,4435,4430,4435,4430,2273
20230831,142000,1084099740,4435,4435,4435,4435,1
20230831,141900,1084095305,4435,4435,4435,4435,0
20230831,141800,1084095305,4435,4435,4435,4435,50
20230831,141700,1083873555,4435,4435,4435,4435,100
20230831,141600,1083430055,4435,4435,4435,4435,1
20230831,141500,1083425620,4430,4430,4430,4430,169
20230831,141400,1082676950,4430,4430,4430,4430,6
20230831,141300,1082650370,4425,4425,4425,4425,1289
20230831,141200,1076946545,4425,4425,4425,4425,0
20230831,141100,1076946545,4425,4425,4425,4425,7
20230831,141000,1076915570,4425,4420,4425,4420,732
20230831,140900,1073677130,4415,4415,4415,4415,0
20230831,140800,1073677130,4415,4420,4420,4415,1280
20230831,140700,1068025895,4420,4420,4420,4420,1
20230831,140600,1068021475,4415,4420,4420,4415,67
20230831,140500,1067725420,4420,4415,4420,4415,71
20230831,140400,1067411945,4415,4415,4415,4415,0
20230831,140300,1067411945,4415,4415,4415,4410,342
20230831,140200,1065902605,4415,4420,4420,4415,368
20230831,140100,1064277870,4415,4415,4415,4415,30
20230831,140000,1064145420,4415,4420,4420,4415,1119
20230831,135900,1059204440,4425,4415,4425,4415,501
20230831,135800,1056992515,4415,4415,4415,4415,631
20230831,135700,1054206650,4415,4420,4420,4415,455
20230831,135600,1052195800,4420,4415,4420,4415,552
20230831,135500,1049757890,4415,4415,4415,4415,248
20230831,135400,1048662970,4420,4420,4420,4420,0
20230831,135300,1048662970,4420,4420,4420,4420,274
20230831,135200,1047451890,4420,4420,4420,4420,845
20230831,135100,1043716990,4420,4420,4420,4420,109
20230831,135000,1043235210,4425,4425,4425,4425,874
20230831,134900,1039367760,4425,4425,4425,4425,300
20230831,134800,1038040260,4425,4425,4425,4425,0
20230831,134700,1038040260,4425,4420,4425,4420,315
20230831,134600,1036646460,4425,4425,4425,4425,57
20230831,134500,1036394235,4430,4425,4430,4425,352
20230831,134400,1034834990,4430,4430,4430,4430,0
20230831,134300,1034834990,4430,4420,4430,4420,311
20230831,134200,1033460260,4430,4430,4430,4430,4
20230831,134100,1033442540,4420,4420,4420,4420,0
20230831,134000,1033442540,4420,4420,4420,4420,0
20230831,133900,1033442540,4420,4420,4420,4420,0
20230831,133800,1033442540,4420,4420,4420,4420,1
20230831,133700,1033438120,4420,4420,4420,4420,696
20230831,133600,1030361800,4425,4420,4425,4420,715
20230831,133500,1027199925,4425,4425,4425,4425,451
20230831,133400,1025204250,4430,4425,4430,4425,369
20230831,133300,1023571415,4430,4430,4430,4430,2
20230831,133200,1023562555,4425,4425,4425,4425,40
20230831,133100,1023385555,4425,4425,4425,4425,59
20230831,133000,1023124480,4425,4430,4430,4425,128
20230831,132900,1022557840,4430,4430,4430,4430,599
20230831,132800,1019904270,4430,4430,4430,4430,101
20230831,132700,1019456840,4420,4420,4420,4420,0
20230831,132600,1019456840,4420,4420,4420,4420,0
20230831,132500,1019456840,4420,4420,4420,4420,855
20230831,132400,1015677740,4430,4430,4430,4430,1383
20230831,132300,1009551050,4430,4430,4430,4430,2
20230831,132200,1009542190,4420,4420,4420,4420,0
20230831,132100,1009542190,4420,4420,4420,4420,39
20230831,132000,1009369810,4430,4430,4430,4430,312
20230831,131900,1007987650,4435,4435,4435,4435,0
20230831,131800,1007987650,4435,4435,4435,4435,100
20230831,131700,1007544150,4430,4430,4430,4430,59
20230831,131600,1007282780,4430,4430,4430,4430,4
20230831,131500,1007265060,4415,4415,4415,4415,0
20230831,131400,1007265060,4415,4430,4430,4415,282
20230831,131300,1006016335,4430,4430,4430,4430,100
20230831,131200,1005573335,4425,4425,4425,4425,534
20230831,131100,1003210385,4420,4400,4420,4400,5426
20230831,131000,979254395,4400,4405,4405,4400,2562
20230831,130900,967969785,4405,4405,4405,4405,10
20230831,130800,967925735,4405,4405,4405,4405,5
20230831,130700,967903710,4405,4405,4405,4405,827
20230831,130600,964260775,4405,4405,4405,4405,0
20230831,130500,964260775,4405,4405,4405,4405,5
20230831,130400,964238750,4405,4405,4405,4405,210
20230831,130300,963313700,4415,4415,4415,4415,0
20230831,130200,963313700,4415,4410,4415,4405,1087
20230831,130100,958523360,4415,4415,4415,4415,13
20230831,130000,958465965,4415,4415,4415,4415,39
20230831,125900,958293780,4415,4410,4415,4410,878
20230831,125800,954419060,4410,4410,4410,4410,0
20230831,125700,954419060,4410,4410,4410,4410,0
20230831,125600,954419060,4410,4410,4410,4410,0
20230831,125500,954419060,4410,4410,4410,4410,30
20230831,125400,954286760,4410,4410,4410,4410,0
20230831,125300,954286760,4410,4410,4410,4410,50
20230831,125200,954066260,4410,4410,4410,4410,0
20230831,125100,954066260,4410,4410,4410,4410,242
20230831,125000,952999040,4400,4405,4405,4400,12
20230831,124900,952946225,4405,4405,4405,4405,0
20230831,124800,952946225,4405,4405,4405,4405,30
20230831,124700,952814075,4405,4405,4405,4405,300
20230831,124600,951492575,4405,4405,4405,4405,91
20230831,124500,951091720,4405,4405,4405,4400,298
20230831,124400,949779280,4400,4405,4405,4400,700
20230831,124300,946698865,4410,4410,4410,4410,7
20230831,124200,946667995,4410,4410,4410,4410,6
20230831,124100,946641535,4410,4410,4410,4410,0
20230831,124000,946641535,4410,4410,4410,4400,507
20230831,123900,944410275,4405,4405,4405,4405,0
20230831,123800,944410275,4405,4405,4405,4405,0
20230831,123700,944410275,4405,4405,4405,4405,119
20230831,123600,943886080,4405,4405,4405,4405,0
20230831,123500,943886080,4405,4405,4405,4405,394
20230831,123400,942150510,4400,4400,4400,4400,4
20230831,123300,942132910,4405,4400,4405,4400,830
20230831,123200,938478300,4400,4410,4410,4400,314
20230831,123100,937096660,4400,4400,4400,4400,150
20230831,123000,936436660,4400,4390,4410,4390,1184
20230831,122900,931227930,4390,4415,4415,4390,731
20230831,122800,928018565,4415,4410,4415,4390,31
20230831,122700,927882265,4420,4415,4420,4415,9
20230831,122600,927842500,4395,4415,4415,4390,382
20230831,122500,926163400,4390,4390,4390,4390,460
20230831,122400,924144000,4390,4390,4390,4390,67
20230831,122300,923849870,4380,4420,4425,4380,10006
20230831,122200,879854485,4420,4425,4425,4420,25
20230831,122100,879743975,4425,4420,4425,4420,25
20230831,122000,879633390,4420,4420,4420,4420,2
20230831,121900,879624550,4420,4420,4420,4420,1
20230831,121800,879620130,4420,4420,4420,4420,50
20230831,121700,879399130,4425,4425,4425,4425,49
20230831,121600,879182305,4425,4425,4425,4425,0
20230831,121500,879182305,4425,4425,4425,4425,0
20230831,121400,879182305,4425,4420,4425,4420,215
20230831,121300,878231920,4425,4425,4425,4425,5
20230831,121200,878209795,4430,4430,4430,4430,0
20230831,121100,878209795,4430,4430,4430,4430,37
20230831,121000,878045885,4430,4410,4430,4410,120
20230831,120900,877516095,4415,4415,4415,4415,487
20230831,120800,875365990,4415,4415,4415,4415,0
20230831,120700,875365990,4415,4415,4415,4415,200
20230831,120600,874482990,4415,4415,4415,4415,10
20230831,120500,874438840,4415,4415,4415,4415,2
20230831,120400,874430010,4430,4430,4430,4430,12
20230831,120300,874376850,4430,4430,4430,4430,0
20230831,120200,874376850,4430,4415,4430,4415,280
20230831,120100,873140040,4415,4415,4415,4415,1222
20230831,120000,867744910,4420,4430,4430,4420,46
20230831,115900,867541580,4420,4420,4420,4420,110
20230831,115800,867055380,4420,4420,4420,4420,0
20230831,115700,867055380,4420,4420,4430,4420,220
20230831,115600,866082880,4430,4430,4430,4430,10
20230831,115500,866038580,4430,4420,4430,4415,210
20230831,115400,865110285,4430,4430,4430,4430,0
20230831,115300,865110285,4430,4430,4430,4430,1
20230831,115200,865105855,4420,4420,4420,4420,0
20230831,115100,865105855,4420,4420,4420,4420,40
20230831,115000,864929055,4415,4415,4415,4415,0
20230831,114900,864929055,4415,4420,4420,4415,2220
20230831,114800,855121655,4420,4420,4420,4420,0
20230831,114700,855121655,4420,4420,4420,4420,35
20230831,114600,854966955,4415,4415,4415,4415,0
20230831,114500,854966955,4415,4420,4420,4415,37
20230831,114400,854803590,4435,4435,4435,4435,4
20230831,114300,854785850,4435,4435,4435,4435,0
20230831,114200,854785850,4435,4415,4435,4415,1552
20230831,114100,847933750,4415,4420,4420,4415,894
20230831,114000,843986490,4415,4415,4415,4415,0
20230831,113900,843986490,4415,4415,4415,4415,69
20230831,113800,843681855,4415,4420,4420,4410,3257
20230831,113700,829306455,4435,4435,4435,4435,1
20230831,113600,829302020,4415,4420,4420,4415,1448
20230831,113500,822906330,4435,4435,4435,4435,11
20230831,113400,822857545,4420,4420,4420,4420,7
20230831,113300,822826605,4420,4430,4430,4420,767
20230831,113200,819435465,4430,4430,4430,4430,0
20230831,113100,819435465,4430,4430,4430,4430,22
20230831,113000,819338005,4430,4430,4430,4430,107
20230831,112900,818863995,4430,4435,4435,4430,47
20230831,112800,818655650,4430,4425,4430,4425,1008
20230831,112700,814191810,4420,4415,4420,4410,10749
20230831,112600,766735510,4420,4420,4420,4420,55
20230831,112500,766492410,4410,4420,4420,4410,5345
20230831,112400,742900285,4420,4420,4420,4420,50
20230831,112300,742679285,4420,4420,4420,4420,755
20230831,112200,739342185,4420,4420,4420,4420,828
20230831,112100,735682425,4420,4420,4420,4420,800
20230831,112000,732146425,4420,4420,4420,4420,148
20230831,111900,731492265,4420,4420,4420,4420,0
20230831,111800,731492265,4420,4420,4420,4420,451
20230831,111700,729498845,4425,4430,4430,4425,103
20230831,111600,729042820,4430,4425,4430,4420,1525
20230831,111500,722299075,4420,4425,4430,4420,1968
20230831,111400,713597660,4425,4425,4425,4425,0
20230831,111300,713597660,4425,4430,4430,4425,72
20230831,111200,713278705,4430,4430,4430,4430,200
20230831,111100,712392705,4430,4425,4430,4425,437
20230831,111000,710458415,4430,4435,4435,4430,1588
20230831,110900,703422880,4435,4435,4435,4435,725
20230831,110800,700207505,4435,4435,4440,4435,940
20230831,110700,696038495,4440,4440,4440,4440,50
20230831,110600,695816495,4440,4445,4445,4440,1064
20230831,110500,691092325,4445,4445,4445,4445,320
20230831,110400,689669925,4445,4445,4445,4445,2172
20230831,110300,680015385,4450,4450,4450,4450,1
20230831,110200,680010935,4450,4450,4450,4450,0
20230831,110100,680010935,4450,4450,4450,4450,0
20230831,110000,680010935,4450,4450,4450,4450,0
20230831,105900,680010935,4450,4450,4450,4450,30
20230831,105800,679877435,4450,4450,4450,4450,52
20230831,105700,679646035,4445,4450,4450,4445,470
20230831,105600,677555155,4450,4450,4450,4450,250
20230831,105500,676442655,4450,4450,4450,4450,60
20230831,105400,676175655,4450,4450,4450,4450,1
20230831,105300,676171205,4450,4450,4450,4450,0
20230831,105200,676171205,4450,4450,4450,4450,118
20230831,105100,675646105,4445,4450,4450,4445,295
20230831,105000,674334610,4450,4450,4450,4450,520
20230831,104900,672020610,4450,4450,4450,4450,502
20230831,104800,669786710,4450,4450,4450,4450,235
20230831,104700,668740960,4450,4450,4450,4450,1
20230831,104600,668736510,4450,4450,4450,4450,1
20230831,104500,668732060,4450,4450,4450,4450,0
20230831,104400,668732060,4450,4450,4450,4450,800
20230831,104300,665172060,4450,4450,4450,4450,0
20230831,104200,665172060,4450,4465,4470,4450,316
20230831,104100,663760615,4460,4450,4460,4450,860
20230831,104000,659928855,4450,4450,4450,4450,1
20230831,103900,659924405,4455,4455,4455,4455,537
20230831,103800,657532070,4450,4450,4450,4450,6
20230831,103700,657505370,4460,4460,4460,4460,0
20230831,103600,657505370,4460,4450,4460,4450,68
20230831,103500,657202210,4450,4450,4460,4450,1251
20230831,103400,651633380,4450,4450,4450,4450,50
20230831,103300,651410880,4450,4460,4460,4450,108
20230831,103200,650930270,4450,4445,4450,4445,61
20230831,103100,650658825,4445,4445,4445,4445,0
20230831,103000,650658825,4445,4445,4445,4445,198
20230831,102900,649778715,4445,4440,4445,4440,550
20230831,102800,647334215,4440,4440,4440,4440,9
20230831,102700,647294255,4440,4440,4440,4440,983
20230831,102600,642929735,4445,4440,4445,4440,15
20230831,102500,642863070,4440,4445,4445,4440,353
20230831,102400,641295265,4445,4445,4445,4445,4
20230831,102300,641277485,4445,4450,4450,4440,1792
20230831,102200,633314940,4450,4450,4450,4450,2
20230831,102100,633306040,4450,4470,4470,4450,202
20230831,102000,632406780,4475,4450,4475,4450,1603
20230831,101900,625267180,4450,4445,4450,4440,2714
20230831,101800,613205380,4450,4445,4450,4445,101
20230831,101700,612755935,4450,4440,4450,4440,212
20230831,101600,611814615,4440,4445,4445,4440,588
20230831,101500,609203025,4440,4445,4445,4440,1671
20230831,101400,601775745,4450,4450,4450,4450,12
20230831,101300,601722345,4445,4445,4445,4445,307
20230831,101200,600357730,4450,4455,4455,4450,829
20230831,101100,596668675,4450,4450,4450,4450,743
20230831,101000,593362325,4450,4450,4450,4445,342
20230831,100900,591842055,4450,4455,4455,4450,932
20230831,100800,587693990,4460,4460,4460,4460,480
20230831,100700,585553190,4460,4465,4465,4460,4295
20230831,100600,566382455,4470,4475,4475,4470,76
20230831,100500,566042705,4465,4475,4475,4465,414
20230831,100400,564194065,4470,4465,4475,4465,7
20230831,100300,564162775,4460,4470,4475,4460,1979
20230831,100200,555316970,4470,4475,4475,4470,401
20230831,100100,553524400,4475,4470,4475,4470,305
20230831,100000,552160525,4475,4470,4475,4470,200
20230831,095900,551265625,4475,4470,4475,4470,1000
20230831,095800,546790775,4475,4490,4490,4470,7715
20230831,095700,512245650,4490,4475,4490,4475,4358
20230831,095600,492715315,4480,4470,4480,4470,1688
20230831,095500,485167140,4470,4470,4470,4470,86
20230831,095400,484782720,4460,4460,4460,4460,367
20230831,095300,483145900,4460,4480,4480,4455,2376
20230831,095200,472559240,4480,4475,4480,4455,223
20230831,095100,471563435,4470,4470,4470,4470,5
20230831,095000,471541085,4475,4465,4475,4465,1337
20230831,094900,465566000,4465,4470,4470,4465,2
20230831,094800,465557065,4470,4465,4470,4465,189
20230831,094700,464712310,4470,4450,4470,4450,102
20230831,094600,464258390,4450,4450,4450,4450,1600
20230831,094500,457138390,4450,4450,4450,4450,41
20230831,094400,456955940,4450,4450,4450,4450,267
20230831,094300,455767790,4465,4450,4465,4445,5618
20230831,094200,430781705,4450,4460,4460,4450,9977
20230831,094100,386303610,4460,4465,4465,4460,1155
20230831,094000,381149585,4465,4465,4465,4465,558
20230831,093900,378658115,4470,4465,4470,4460,109
20230831,093800,378171655,4465,4470,4470,4465,6
20230831,093700,378144855,4460,4460,4470,4460,415
20230831,093600,376293945,4460,4460,4460,4460,449
20230831,093500,374291405,4460,4460,4460,4460,164
20230831,093400,373559965,4460,4460,4470,4460,495
20230831,093300,371351500,4450,4450,4455,4445,1103
20230831,093200,366443750,4450,4465,4465,4450,4197
20230831,093100,347750650,4470,4470,4470,4460,595
20230831,093000,345096620,4465,4465,4465,4465,100
20230831,092900,344650120,4465,4465,4465,4465,1
20230831,092800,344645655,4460,4460,4460,4460,396
20230831,092700,342879495,4460,4455,4460,4455,1009
20230831,092600,338379360,4460,4460,4460,4460,1560
20230831,092500,331421760,4465,4470,4475,4460,2007
20230831,092400,322462475,4470,4470,4470,4470,271
20230831,092300,321251105,4470,4485,4485,4470,2087
20230831,092200,311912550,4485,4485,4485,4485,291
20230831,092100,310607415,4485,4485,4485,4485,1032
20230831,092000,305978895,4495,4485,4495,4485,2459
20230831,091900,294935340,4485,4475,4485,4470,897
20230831,091800,290922195,4475,4460,4475,4460,789
20230831,091700,287399955,4460,4470,4470,4460,4086
20230831,091600,269146055,4475,4475,4485,4475,1262
20230831,091500,263498525,4475,4480,4480,4475,1512
20230831,091400,256732250,4480,4475,4485,4470,2857
20230831,091300,243936505,4480,4475,4480,4475,1788
20230831,091200,235934685,4475,4495,4495,4475,4732
20230831,091100,214706225,4490,4495,4500,4490,3664
20230831,091000,198237315,4495,4500,4500,4495,1236
20230831,090900,192675380,4500,4485,4500,4485,2720
20230831,090800,180455765,4480,4490,4495,4475,1436
20230831,090700,174009200,4495,4485,4495,4480,5851
20230831,090600,147739215,4490,4465,4490,4465,2625
20230831,090500,135990850,4465,4465,4480,4465,2868
20230831,090400,123178305,4470,4470,4470,4465,1514
20230831,090300,116412725,4470,4465,4475,4465,2077
20230831,090200,107136305,4465,4475,4485,4450,7179
20230831,090100,74983575,4475,4480,4490,4450,4839
20230831,090000,53363570,4480,4485,4485,4475,11902
Reference in New Issue Copy Permalink