ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/092200/min/candle-20230901.csv

644 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
20230901,194100,1476838985,5120,5120,5120,5120,4828
20230901,194000,1476838985,5120,5120,5120,5120,0
20230901,193900,1476838985,5120,5120,5120,5120,0
20230901,193800,1476838985,5120,5120,5120,5120,0
20230901,193700,1476838985,5120,5120,5120,5120,0
20230901,193600,1476838985,5120,5120,5120,5120,0
20230901,193500,1476838985,5120,5120,5120,5120,0
20230901,193400,1476838985,5120,5120,5120,5120,0
20230901,193300,1476838985,5120,5120,5120,5120,0
20230901,193200,1476838985,5120,5120,5120,5120,0
20230901,193100,1476838985,5120,5120,5120,5120,0
20230901,193000,1476838985,5120,5120,5120,5120,0
20230901,192900,1476838985,5120,5120,5120,5120,0
20230901,192800,1476838985,5120,5120,5120,5120,0
20230901,192700,1476838985,5120,5120,5120,5120,0
20230901,192600,1476838985,5120,5120,5120,5120,0
20230901,192500,1476838985,5120,5120,5120,5120,0
20230901,192400,1476838985,5120,5120,5120,5120,0
20230901,192300,1476838985,5120,5120,5120,5120,0
20230901,192200,1476838985,5120,5120,5120,5120,0
20230901,192100,1476838985,5120,5120,5120,5120,0
20230901,192000,1476838985,5120,5120,5120,5120,0
20230901,191900,1476838985,5120,5120,5120,5120,0
20230901,191800,1476838985,5120,5120,5120,5120,0
20230901,191700,1476838985,5120,5120,5120,5120,0
20230901,191600,1476838985,5120,5120,5120,5120,0
20230901,191500,1476838985,5120,5120,5120,5120,0
20230901,191400,1476838985,5120,5120,5120,5120,0
20230901,191300,1476838985,5120,5120,5120,5120,0
20230901,191200,1476838985,5120,5120,5120,5120,0
20230901,191100,1476838985,5120,5120,5120,5120,4828
20230901,191000,1476838985,5120,5120,5120,5120,0
20230901,190900,1476838985,5120,5120,5120,5120,0
20230901,190800,1476838985,5120,5120,5120,5120,0
20230901,190700,1476838985,5120,5120,5120,5120,0
20230901,190600,1476838985,5120,5120,5120,5120,0
20230901,190500,1476838985,5120,5120,5120,5120,0
20230901,190400,1476838985,5120,5120,5120,5120,0
20230901,190300,1476838985,5120,5120,5120,5120,0
20230901,190200,1476838985,5120,5120,5120,5120,0
20230901,190100,1476838985,5120,5120,5120,5120,0
20230901,190000,1476838985,5120,5120,5120,5120,0
20230901,185900,1476838985,5120,5120,5120,5120,0
20230901,185800,1476838985,5120,5120,5120,5120,0
20230901,185700,1476838985,5120,5120,5120,5120,0
20230901,185600,1476838985,5120,5120,5120,5120,0
20230901,185500,1476838985,5120,5120,5120,5120,0
20230901,185400,1476838985,5120,5120,5120,5120,0
20230901,185300,1476838985,5120,5120,5120,5120,0
20230901,185200,1476838985,5120,5120,5120,5120,0
20230901,185100,1476838985,5120,5120,5120,5120,0
20230901,185000,1476838985,5120,5120,5120,5120,0
20230901,184900,1476838985,5120,5120,5120,5120,0
20230901,184800,1476838985,5120,5120,5120,5120,0
20230901,184700,1476838985,5120,5120,5120,5120,0
20230901,184600,1476838985,5120,5120,5120,5120,0
20230901,184500,1476838985,5120,5120,5120,5120,0
20230901,184400,1476838985,5120,5120,5120,5120,0
20230901,184300,1476838985,5120,5120,5120,5120,0
20230901,184200,1476838985,5120,5120,5120,5120,0
20230901,184100,1476838985,5120,5120,5120,5120,4828
20230901,184000,1476838985,5120,5120,5120,5120,0
20230901,183900,1476838985,5120,5120,5120,5120,0
20230901,183800,1476838985,5120,5120,5120,5120,0
20230901,183700,1476838985,5120,5120,5120,5120,0
20230901,183600,1476838985,5120,5120,5120,5120,0
20230901,183500,1476838985,5120,5120,5120,5120,0
20230901,183400,1476838985,5120,5120,5120,5120,0
20230901,183300,1476838985,5120,5120,5120,5120,0
20230901,183200,1476838985,5120,5120,5120,5120,0
20230901,183100,1476838985,5120,5120,5120,5120,0
20230901,183000,1476838985,5120,5120,5120,5120,0
20230901,182900,1476838985,5120,5120,5120,5120,0
20230901,182800,1476838985,5120,5120,5120,5120,0
20230901,182700,1476838985,5120,5120,5120,5120,0
20230901,182600,1476838985,5120,5120,5120,5120,0
20230901,182500,1476838985,5120,5120,5120,5120,0
20230901,182400,1476838985,5120,5120,5120,5120,0
20230901,182300,1476838985,5120,5120,5120,5120,0
20230901,182200,1476838985,5120,5120,5120,5120,0
20230901,182100,1476838985,5120,5120,5120,5120,0
20230901,182000,1476838985,5120,5120,5120,5120,0
20230901,181900,1476838985,5120,5120,5120,5120,0
20230901,181800,1476838985,5120,5120,5120,5120,0
20230901,181700,1476838985,5120,5120,5120,5120,0
20230901,181600,1476838985,5120,5120,5120,5120,0
20230901,181500,1476838985,5120,5120,5120,5120,0
20230901,181400,1476838985,5120,5120,5120,5120,0
20230901,181300,1476838985,5120,5120,5120,5120,0
20230901,181200,1476838985,5120,5120,5120,5120,0
20230901,181100,1476838985,5120,5120,5120,5120,4828
20230901,181000,1476838985,5120,5120,5120,5120,0
20230901,180900,1476838985,5120,5120,5120,5120,0
20230901,180800,1476838985,5120,5120,5120,5120,0
20230901,180700,1476838985,5120,5120,5120,5120,0
20230901,180600,1476838985,5120,5120,5120,5120,0
20230901,180500,1476838985,5120,5120,5120,5120,0
20230901,180400,1476838985,5120,5120,5120,5120,0
20230901,180300,1476838985,5120,5120,5120,5120,0
20230901,180200,1476838985,5120,5120,5120,5120,0
20230901,180100,1476838985,5120,5120,5120,5120,0
20230901,180000,1476838985,5120,5120,5120,5120,0
20230901,175900,1476838985,5120,5120,5120,5120,0
20230901,175800,1476838985,5120,5120,5120,5120,0
20230901,175700,1476838985,5120,5120,5120,5120,0
20230901,175600,1476838985,5120,5120,5120,5120,0
20230901,175500,1476838985,5120,5120,5120,5120,0
20230901,175400,1476838985,5120,5120,5120,5120,0
20230901,175300,1476838985,5120,5120,5120,5120,0
20230901,175200,1476838985,5120,5120,5120,5120,0
20230901,175100,1476838985,5120,5120,5120,5120,0
20230901,175000,1476838985,5120,5120,5120,5120,0
20230901,174900,1476838985,5120,5120,5120,5120,0
20230901,174800,1476838985,5120,5120,5120,5120,0
20230901,174700,1476838985,5120,5120,5120,5120,0
20230901,174600,1476838985,5120,5120,5120,5120,0
20230901,174500,1476838985,5120,5120,5120,5120,0
20230901,174400,1476838985,5120,5120,5120,5120,0
20230901,174300,1476838985,5120,5120,5120,5120,0
20230901,174200,1476838985,5120,5120,5120,5120,0
20230901,174100,1476838985,5120,5120,5120,5120,4828
20230901,174000,1476838985,5120,5120,5120,5120,0
20230901,173900,1476838985,5120,5120,5120,5120,0
20230901,173800,1476838985,5120,5120,5120,5120,0
20230901,173700,1476838985,5120,5120,5120,5120,0
20230901,173600,1476838985,5120,5120,5120,5120,0
20230901,173500,1476838985,5120,5120,5120,5120,0
20230901,173400,1476838985,5120,5120,5120,5120,0
20230901,173300,1476838985,5120,5120,5120,5120,0
20230901,173200,1476838985,5120,5120,5120,5120,0
20230901,173100,1476838985,5120,5120,5120,5120,0
20230901,173000,1476838985,5120,5120,5120,5120,0
20230901,172900,1476838985,5120,5120,5120,5120,0
20230901,172800,1476838985,5120,5120,5120,5120,0
20230901,172700,1476838985,5120,5120,5120,5120,0
20230901,172600,1476838985,5120,5120,5120,5120,0
20230901,172500,1476838985,5120,5120,5120,5120,0
20230901,172400,1476838985,5120,5120,5120,5120,0
20230901,172300,1476838985,5120,5120,5120,5120,0
20230901,172200,1476838985,5120,5120,5120,5120,0
20230901,172100,1476838985,5120,5120,5120,5120,0
20230901,172000,1476838985,5120,5120,5120,5120,0
20230901,171900,1476838985,5120,5120,5120,5120,0
20230901,171800,1476838985,5120,5120,5120,5120,0
20230901,171700,1476838985,5120,5120,5120,5120,0
20230901,171600,1476838985,5120,5120,5120,5120,0
20230901,171500,1476838985,5120,5120,5120,5120,0
20230901,171400,1476838985,5120,5120,5120,5120,0
20230901,171300,1476838985,5120,5120,5120,5120,0
20230901,171200,1476838985,5120,5120,5120,5120,0
20230901,171100,1476838985,5120,5120,5120,5120,4828
20230901,171000,1476838985,5120,5120,5120,5120,0
20230901,170900,1476838985,5120,5120,5120,5120,0
20230901,170800,1476838985,5120,5120,5120,5120,0
20230901,170700,1476838985,5120,5120,5120,5120,0
20230901,170600,1476838985,5120,5120,5120,5120,0
20230901,170500,1476838985,5120,5120,5120,5120,0
20230901,170400,1476838985,5120,5120,5120,5120,0
20230901,170300,1476838985,5120,5120,5120,5120,0
20230901,170200,1476838985,5120,5120,5120,5120,0
20230901,170100,1476838985,5120,5120,5120,5120,0
20230901,170000,1476838985,5120,5120,5120,5120,0
20230901,165900,1476838985,5120,5120,5120,5120,0
20230901,165800,1476838985,5120,5120,5120,5120,0
20230901,165700,1476838985,5120,5120,5120,5120,0
20230901,165600,1476838985,5120,5120,5120,5120,0
20230901,165500,1476838985,5120,5120,5120,5120,0
20230901,165400,1476838985,5120,5120,5120,5120,0
20230901,165300,1476838985,5120,5120,5120,5120,0
20230901,165200,1476838985,5120,5120,5120,5120,0
20230901,165100,1476838985,5120,5120,5120,5120,0
20230901,165000,1476838985,5120,5120,5120,5120,0
20230901,164900,1476838985,5120,5120,5120,5120,0
20230901,164800,1476838985,5120,5120,5120,5120,0
20230901,164700,1476838985,5120,5120,5120,5120,0
20230901,164600,1476838985,5120,5120,5120,5120,0
20230901,164500,1476838985,5120,5120,5120,5120,0
20230901,164400,1476838985,5120,5120,5120,5120,0
20230901,164300,1476838985,5120,5120,5120,5120,0
20230901,164200,1476838985,5120,5120,5120,5120,0
20230901,164100,1476838985,5120,5120,5120,5120,4828
20230901,164000,1476838985,5120,5120,5120,5120,0
20230901,163900,1476838985,5120,5120,5120,5120,0
20230901,163800,1476838985,5120,5120,5120,5120,0
20230901,163700,1476838985,5120,5120,5120,5120,0
20230901,163600,1476838985,5120,5120,5120,5120,0
20230901,163500,1476838985,5120,5120,5120,5120,0
20230901,163400,1476838985,5120,5120,5120,5120,0
20230901,163300,1476838985,5120,5120,5120,5120,0
20230901,163200,1476838985,5120,5120,5120,5120,0
20230901,163100,1476838985,5120,5120,5120,5120,0
20230901,163000,1476838985,5120,5120,5120,5120,0
20230901,162900,1476838985,5120,5120,5120,5120,0
20230901,162800,1476838985,5120,5120,5120,5120,0
20230901,162700,1476838985,5120,5120,5120,5120,0
20230901,162600,1476838985,5120,5120,5120,5120,0
20230901,162500,1476838985,5120,5120,5120,5120,0
20230901,162400,1476838985,5120,5120,5120,5120,0
20230901,162300,1476838985,5120,5120,5120,5120,0
20230901,162200,1476838985,5120,5120,5120,5120,0
20230901,162100,1476838985,5120,5120,5120,5120,0
20230901,162000,1476838985,5120,5120,5120,5120,0
20230901,161900,1476838985,5120,5120,5120,5120,0
20230901,161800,1476838985,5120,5120,5120,5120,0
20230901,161700,1476838985,5120,5120,5120,5120,0
20230901,161600,1476838985,5120,5120,5120,5120,0
20230901,161500,1476838985,5120,5120,5120,5120,0
20230901,161400,1476838985,5120,5120,5120,5120,0
20230901,161300,1476838985,5120,5120,5120,5120,0
20230901,161200,1476838985,5120,5120,5120,5120,0
20230901,161100,1476838985,5120,5120,5120,5120,4828
20230901,161000,1476838985,5120,5120,5120,5120,0
20230901,160900,1476838985,5120,5120,5120,5120,0
20230901,160800,1476838985,5120,5120,5120,5120,0
20230901,160700,1476838985,5120,5120,5120,5120,0
20230901,160600,1476838985,5120,5120,5120,5120,0
20230901,160500,1476838985,5120,5120,5120,5120,0
20230901,160400,1476838985,5120,5120,5120,5120,0
20230901,160300,1476838985,5120,5120,5120,5120,0
20230901,160200,1476838985,5120,5120,5120,5120,0
20230901,160100,1476838985,5120,5120,5120,5120,0
20230901,160000,1476838985,5120,5120,5120,5120,0
20230901,155900,1476838985,5120,5120,5120,5120,0
20230901,155800,1476838985,5120,5120,5120,5120,0
20230901,155700,1476838985,5120,5120,5120,5120,0
20230901,155600,1476838985,5120,5120,5120,5120,0
20230901,155500,1476838985,5120,5120,5120,5120,0
20230901,155400,1476838985,5120,5120,5120,5120,0
20230901,155300,1476838985,5120,5120,5120,5120,0
20230901,155200,1476838985,5120,5120,5120,5120,0
20230901,155100,1476838985,5120,5120,5120,5120,0
20230901,155000,1476838985,5120,5120,5120,5120,0
20230901,154900,1476838985,5120,5120,5120,5120,0
20230901,154800,1476838985,5120,5120,5120,5120,0
20230901,154700,1476838985,5120,5120,5120,5120,0
20230901,154600,1476838985,5120,5120,5120,5120,0
20230901,154500,1476838985,5120,5120,5120,5120,0
20230901,154400,1476838985,5120,5120,5120,5120,0
20230901,154300,1476838985,5120,5120,5120,5120,0
20230901,154200,1476838985,5120,5120,5120,5120,0
20230901,154100,1476838985,5120,5120,5120,5120,4828
20230901,154000,1476838985,5120,5120,5120,5120,0
20230901,153900,1476838985,5120,5120,5120,5120,0
20230901,153800,1476838985,5120,5120,5120,5120,0
20230901,153700,1476838985,5120,5120,5120,5120,0
20230901,153600,1476838985,5120,5120,5120,5120,0
20230901,153500,1476838985,5120,5120,5120,5120,0
20230901,153400,1476838985,5120,5120,5120,5120,0
20230901,153300,1476838985,5120,5120,5120,5120,0
20230901,153200,1476838985,5120,5120,5120,5120,0
20230901,153100,1476838985,5120,5120,5120,5120,0
20230901,153000,1476838985,5120,5120,5120,5120,4828
20230901,152900,1452119625,5120,5120,5120,5120,0
20230901,152800,1452119625,5120,5120,5120,5120,0
20230901,152700,1452119625,5120,5120,5120,5120,0
20230901,152600,1452119625,5120,5120,5120,5120,0
20230901,152500,1452119625,5120,5120,5120,5120,0
20230901,152400,1452119625,5120,5120,5120,5120,0
20230901,152300,1452119625,5120,5120,5120,5120,0
20230901,152200,1452119625,5120,5120,5120,5120,0
20230901,152100,1452119625,5120,5120,5120,5120,0
20230901,152000,1452119625,5120,5120,5120,5120,0
20230901,151900,1452119625,5120,5120,5120,5110,1729
20230901,151800,1443269365,5120,5120,5120,5110,781
20230901,151700,1439274845,5120,5120,5120,5120,46
20230901,151600,1439039325,5120,5100,5120,5100,4076
20230901,151500,1418189815,5100,5100,5100,5100,1000
20230901,151400,1413089815,5100,5100,5100,5100,0
20230901,151300,1413089815,5100,5100,5100,5100,25
20230901,151200,1412962315,5100,5100,5100,5100,0
20230901,151100,1412962315,5100,5100,5100,5100,0
20230901,151000,1412962315,5100,5100,5100,5100,2495
20230901,150900,1400237815,5100,5090,5100,5090,4
20230901,150800,1400217435,5100,5090,5100,5090,520
20230901,150700,1397570625,5090,5090,5090,5090,11
20230901,150600,1397514635,5090,5090,5090,5090,172
20230901,150500,1396639155,5090,5100,5100,5090,446
20230901,150400,1394369005,5090,5090,5090,5090,102
20230901,150300,1393849825,5100,5100,5100,5100,58
20230901,150200,1393554025,5100,5100,5100,5100,17
20230901,150100,1393467325,5100,5100,5100,5100,1001
20230901,150000,1388362225,5100,5100,5100,5100,666
20230901,145900,1384965625,5100,5100,5100,5100,0
20230901,145800,1384965625,5100,5100,5100,5100,2574
20230901,145700,1371838225,5100,5100,5100,5100,3
20230901,145600,1371822925,5110,5110,5110,5100,436
20230901,145500,1369595185,5110,5110,5110,5110,90
20230901,145400,1369135285,5100,5110,5110,5100,197
20230901,145300,1368128635,5110,5120,5120,5110,471
20230901,145200,1365720065,5120,5110,5120,5110,407
20230901,145100,1363640275,5110,5100,5110,5100,872
20230901,145000,1359188075,5100,5100,5100,5100,0
20230901,144900,1359188075,5100,5100,5100,5100,10
20230901,144800,1359137075,5100,5100,5100,5100,0
20230901,144700,1359137075,5100,5100,5100,5100,0
20230901,144600,1359137075,5100,5100,5100,5100,1416
20230901,144500,1351915475,5100,5100,5100,5100,5
20230901,144400,1351889975,5090,5090,5090,5090,135
20230901,144300,1351202825,5090,5090,5090,5090,85
20230901,144200,1350770175,5090,5090,5090,5090,0
20230901,144100,1350770175,5090,5090,5090,5090,50
20230901,144000,1350515675,5090,5090,5090,5090,803
20230901,143900,1346428405,5090,5090,5090,5090,380
20230901,143800,1344494205,5080,5090,5090,5080,887
20230901,143700,1339984375,5080,5080,5080,5080,621
20230901,143600,1336829695,5090,5080,5090,5080,98
20230901,143500,1336331215,5090,5100,5100,5080,9837
20230901,143400,1286275425,5110,5110,5110,5110,0
20230901,143300,1286275425,5110,5110,5110,5110,21
20230901,143200,1286168115,5110,5100,5110,5100,3758
20230901,143100,1267000295,5100,5100,5100,5100,0
20230901,143000,1267000295,5100,5100,5100,5100,1128
20230901,142900,1261247495,5110,5110,5110,5110,0
20230901,142800,1261247495,5110,5110,5110,5110,738
20230901,142700,1257476315,5110,5110,5110,5110,200
20230901,142600,1256454315,5110,5110,5110,5110,131
20230901,142500,1255784905,5110,5110,5110,5110,5
20230901,142400,1255759355,5100,5110,5130,5100,2908
20230901,142300,1240903575,5110,5110,5110,5110,150
20230901,142200,1240137075,5110,5110,5110,5110,230
20230901,142100,1238961775,5110,5110,5110,5110,1596
20230901,142000,1230806215,5110,5110,5110,5110,16
20230901,141900,1230724455,5120,5120,5120,5120,560
20230901,141800,1227857255,5110,5110,5120,5110,619
20230901,141700,1224694065,5110,5110,5110,5110,1434
20230901,141600,1217366325,5110,5130,5130,5110,392
20230901,141500,1215358845,5120,5130,5130,5120,13
20230901,141400,1215292165,5130,5130,5130,5130,1
20230901,141300,1215287035,5120,5120,5120,5120,60
20230901,141200,1214979835,5130,5120,5130,5120,1396
20230901,141100,1207830315,5120,5120,5120,5120,10
20230901,141000,1207779115,5120,5120,5120,5120,43
20230901,140900,1207558955,5130,5130,5130,5130,4
20230901,140800,1207538435,5130,5140,5140,5130,131
20230901,140700,1206865955,5140,5140,5140,5140,2
20230901,140600,1206855675,5110,5120,5150,5110,4578
20230901,140500,1183318355,5120,5120,5120,5120,255
20230901,140400,1182012755,5120,5110,5120,5110,1668
20230901,140300,1173472855,5110,5110,5110,5110,6
20230901,140200,1173442195,5110,5110,5110,5110,722
20230901,140100,1169752775,5110,5110,5110,5110,372
20230901,140000,1167851855,5110,5110,5110,5110,1500
20230901,135900,1160186855,5120,5120,5120,5120,174
20230901,135800,1159295975,5130,5130,5130,5130,0
20230901,135700,1159295975,5130,5130,5130,5130,0
20230901,135600,1159295975,5130,5130,5130,5130,0
20230901,135500,1159295975,5130,5110,5130,5110,1000
20230901,135400,1154178455,5110,5110,5110,5110,4
20230901,135300,1154158015,5110,5110,5110,5110,1
20230901,135200,1154152905,5100,5100,5100,5100,213
20230901,135100,1153066605,5110,5110,5110,5110,338
20230901,135000,1151339425,5110,5110,5110,5110,300
20230901,134900,1149806425,5110,5110,5110,5110,0
20230901,134800,1149806425,5110,5120,5120,5110,52
20230901,134700,1149540235,5120,5120,5120,5120,13
20230901,134600,1149473675,5140,5140,5140,5140,10
20230901,134500,1149422275,5140,5140,5140,5140,0
20230901,134400,1149422275,5140,5140,5140,5140,206
20230901,134300,1148363435,5130,5110,5150,5110,10010
20230901,134200,1096943945,5110,5090,5110,5090,1282
20230901,134100,1090408325,5080,5080,5080,5080,630
20230901,134000,1087207925,5080,5080,5080,5080,0
20230901,133900,1087207925,5080,5080,5080,5080,0
20230901,133800,1087207925,5080,5100,5100,5080,7201
20230901,133700,1050590115,5100,5100,5100,5100,1022
20230901,133600,1045377915,5100,5100,5100,5100,10
20230901,133500,1045326915,5120,5120,5120,5120,0
20230901,133400,1045326915,5120,5120,5120,5120,0
20230901,133300,1045326915,5120,5120,5120,5120,0
20230901,133200,1045326915,5120,5120,5120,5120,23
20230901,133100,1045209155,5130,5100,5130,5100,2560
20230901,133000,1032097495,5100,5100,5100,5100,10
20230901,132900,1032046495,5100,5100,5100,5100,150
20230901,132800,1031281495,5100,5090,5100,5090,621
20230901,132700,1028120395,5090,5100,5100,5090,3123
20230901,132600,1012222995,5100,5100,5100,5100,0
20230901,132500,1012222995,5100,5110,5110,5100,4439
20230901,132400,989584045,5100,5100,5100,5100,5
20230901,132300,989558545,5110,5110,5110,5110,2
20230901,132200,989548325,5110,5110,5110,5110,352
20230901,132100,987749605,5110,5110,5110,5110,979
20230901,132000,982746915,5110,5110,5110,5110,115
20230901,131900,982159265,5110,5110,5110,5110,160
20230901,131800,981341665,5120,5120,5120,5120,10
20230901,131700,981290465,5120,5120,5120,5120,50
20230901,131600,981034465,5120,5120,5120,5120,40
20230901,131500,980829665,5120,5120,5120,5120,581
20230901,131400,977854945,5110,5110,5110,5110,50
20230901,131300,977599445,5120,5120,5120,5120,4088
20230901,131200,956668885,5120,5120,5120,5120,100
20230901,131100,956156885,5130,5130,5130,5130,0
20230901,131000,956156885,5130,5130,5130,5130,103
20230901,130900,955628495,5130,5130,5130,5130,30
20230901,130800,955474595,5120,5120,5120,5120,29
20230901,130700,955326115,5120,5120,5130,5120,1542
20230901,130600,947426075,5120,5120,5120,5120,201
20230901,130500,946396955,5120,5120,5120,5120,250
20230901,130400,945116955,5130,5130,5130,5130,40
20230901,130300,944911755,5130,5130,5130,5130,4
20230901,130200,944891235,5120,5120,5120,5120,2554
20230901,130100,931814755,5130,5130,5130,5130,343
20230901,130000,930055165,5140,5140,5140,5140,0
20230901,125900,930055165,5140,5150,5150,5140,541
20230901,125800,927274325,5140,5140,5140,5140,1523
20230901,125700,919446105,5140,5130,5140,5130,481
20230901,125600,916974265,5130,5130,5130,5130,1637
20230901,125500,908576455,5130,5120,5130,5120,402
20230901,125400,906517695,5120,5120,5120,5120,30
20230901,125300,906364095,5120,5120,5120,5110,911
20230901,125200,901700445,5120,5120,5120,5120,0
20230901,125100,901700445,5120,5120,5120,5120,233
20230901,125000,900507485,5110,5110,5110,5110,0
20230901,124900,900507485,5110,5110,5110,5110,784
20230901,124800,896501245,5120,5120,5120,5120,110
20230901,124700,895938045,5110,5110,5110,5110,301
20230901,124600,894399935,5110,5110,5110,5110,0
20230901,124500,894399935,5110,5110,5110,5110,7
20230901,124400,894364165,5110,5110,5110,5110,0
20230901,124300,894364165,5110,5110,5110,5110,0
20230901,124200,894364165,5110,5110,5110,5110,0
20230901,124100,894364165,5110,5110,5110,5110,365
20230901,124000,892499015,5100,5110,5110,5100,1100
20230901,123900,886879015,5110,5110,5110,5110,0
20230901,123800,886879015,5110,5110,5110,5110,3
20230901,123700,886863685,5110,5110,5110,5110,78
20230901,123600,886465105,5110,5110,5110,5110,1
20230901,123500,886459995,5100,5100,5110,5100,111
20230901,123400,885893395,5100,5100,5100,5100,10
20230901,123300,885842395,5100,5110,5110,5100,1195
20230901,123200,879747845,5110,5110,5110,5110,30
20230901,123100,879594545,5110,5110,5110,5110,70
20230901,123000,879236845,5110,5120,5120,5110,40
20230901,122900,879032245,5100,5100,5100,5100,0
20230901,122800,879032245,5100,5100,5100,5100,1
20230901,122700,879027145,5100,5100,5100,5100,0
20230901,122600,879027145,5100,5100,5100,5100,1
20230901,122500,879022045,5100,5100,5100,5100,0
20230901,122400,879022045,5100,5100,5100,5100,0
20230901,122300,879022045,5100,5100,5100,5100,1
20230901,122200,879016945,5100,5100,5100,5100,153
20230901,122100,878236645,5110,5120,5120,5110,247
20230901,122000,876974415,5110,5120,5130,5110,228
20230901,121900,875807205,5120,5120,5120,5120,12
20230901,121800,875745765,5110,5110,5110,5110,94
20230901,121700,875265425,5110,5110,5110,5110,15
20230901,121600,875188775,5110,5110,5110,5110,82
20230901,121500,874769755,5110,5110,5110,5110,1
20230901,121400,874764645,5110,5110,5110,5110,0
20230901,121300,874764645,5110,5110,5110,5110,7
20230901,121200,874728875,5100,5100,5100,5100,572
20230901,121100,871811675,5100,5120,5120,5100,216
20230901,121000,870709975,5110,5110,5110,5110,45
20230901,120900,870480025,5110,5100,5110,5100,322
20230901,120800,868837775,5100,5100,5100,5100,453
20230901,120700,866527475,5100,5100,5100,5100,677
20230901,120600,863074775,5100,5120,5120,5100,119
20230901,120500,862466495,5120,5110,5120,5110,1910
20230901,120400,852700365,5110,5100,5110,5100,693
20230901,120300,849164265,5100,5100,5100,5090,309
20230901,120200,847588585,5100,5100,5100,5100,60
20230901,120100,847282585,5100,5100,5100,5090,227
20230901,120000,846124895,5100,5100,5100,5100,5
20230901,115900,846099395,5100,5100,5100,5100,3
20230901,115800,846084095,5100,5100,5110,5100,303
20230901,115700,844538775,5090,5090,5090,5090,2
20230901,115600,844528595,5080,5100,5100,5080,839
20230901,115500,840261135,5100,5090,5100,5090,101
20230901,115400,839746445,5080,5080,5080,5080,14
20230901,115300,839675325,5080,5080,5080,5080,399
20230901,115200,837648405,5080,5080,5080,5080,0
20230901,115100,837648405,5080,5090,5090,5080,913
20230901,115000,833008335,5100,5100,5100,5100,10
20230901,114900,832957335,5100,5070,5100,5070,201
20230901,114800,831938235,5100,5080,5100,5080,6
20230901,114700,831907675,5080,5080,5080,5080,9
20230901,114600,831861955,5070,5070,5070,5070,349
20230901,114500,830092525,5070,5080,5100,5070,85
20230901,114400,829661175,5080,5090,5090,5080,210
20230901,114300,828594175,5090,5090,5090,5090,1
20230901,114200,828589085,5080,5080,5080,5080,0
20230901,114100,828589085,5080,5080,5080,5080,841
20230901,114000,824316805,5080,5080,5080,5080,100
20230901,113900,823808805,5080,5080,5080,5080,2
20230901,113800,823798645,5080,5080,5080,5080,303
20230901,113700,822259405,5070,5070,5100,5070,1504
20230901,113600,814603305,5070,5100,5140,5070,1898
20230901,113500,804922385,5150,5070,5150,5070,20936
20230901,113400,697546955,5070,5070,5070,5070,0
20230901,113300,697546955,5070,5060,5070,5060,1269
20230901,113200,691125805,5060,5060,5060,5060,0
20230901,113100,691125805,5060,5060,5060,5060,182
20230901,113000,690204885,5060,5060,5060,5060,1
20230901,112900,690199825,5060,5070,5070,5060,498
20230901,112800,687677945,5070,5070,5070,5070,101
20230901,112700,687165875,5070,5070,5070,5070,0
20230901,112600,687165875,5070,5060,5070,5060,488
20230901,112500,684696585,5050,5050,5050,5050,54
20230901,112400,684423885,5050,5050,5050,5050,96
20230901,112300,683939085,5050,5050,5050,5050,1001
20230901,112200,678884035,5050,5050,5050,5040,251
20230901,112100,677618485,5050,5050,5050,5050,0
20230901,112000,677618485,5050,5050,5050,5050,33
20230901,111900,677451835,5050,5050,5050,5040,54
20230901,111800,677179165,5050,5050,5050,5050,0
20230901,111700,677179165,5050,5050,5050,5050,11
20230901,111600,677123615,5060,5060,5060,5060,2
20230901,111500,677113495,5050,5060,5060,5050,21
20230901,111400,677007435,5060,5060,5060,5060,1
20230901,111300,677002375,5050,5050,5060,5050,318
20230901,111200,675393855,5030,5040,5040,5030,1312
20230901,111100,668781395,5060,5040,5060,5040,2
20230901,111000,668771295,5060,5060,5060,5060,1
20230901,110900,668766235,5050,5050,5050,5050,138
20230901,110800,668069335,5060,5060,5060,5060,1
20230901,110700,668064275,5060,5060,5060,5060,13
20230901,110600,667998495,5060,5070,5070,5060,226
20230901,110500,666854735,5070,5070,5070,5060,821
20230901,110400,662694275,5070,5070,5070,5060,523
20230901,110300,660042705,5070,5060,5070,5060,2
20230901,110200,660032575,5040,5040,5040,5040,383
20230901,110100,658102255,5060,5060,5070,5060,1406
20230901,110000,650987345,5040,5060,5060,5040,8
20230901,105900,650947005,5060,5060,5060,5060,0
20230901,105800,650947005,5060,5060,5060,5050,173
20230901,105700,650073245,5070,5060,5070,5060,5
20230901,105600,650047905,5060,5060,5060,5060,115
20230901,105500,649466005,5070,5060,5070,5060,88
20230901,105400,649020715,5070,5060,5070,5060,118
20230901,105300,648423585,5050,5050,5050,5050,2262
20230901,105200,637000485,5060,5050,5060,5050,29
20230901,105100,636854025,5050,5060,5060,5050,261
20230901,105000,635535365,5060,5040,5060,5040,603
20230901,104900,632491765,5040,5040,5040,5040,93
20230901,104800,632023045,5040,5020,5040,5020,479
20230901,104700,629616155,5020,5020,5020,5020,1982
20230901,104600,619666515,5020,5020,5020,5010,218
20230901,104500,618574155,5030,5030,5030,5030,0
20230901,104400,618574155,5030,5030,5030,5030,0
20230901,104300,618574155,5030,5030,5030,5030,1
20230901,104200,618569125,5000,5020,5020,5000,1469
20230901,104100,611214255,5010,5020,5020,5010,1800
20230901,104000,602179425,5020,5020,5020,5020,0
20230901,103900,602179425,5020,5020,5020,5020,0
20230901,103800,602179425,5020,5010,5020,5010,27
20230901,103700,602043895,5020,5020,5020,5020,10
20230901,103600,601993695,5020,5020,5030,5020,42
20230901,103500,601782805,5030,5020,5030,5020,102
20230901,103400,601270745,5020,5010,5020,5010,1098
20230901,103300,595766375,5000,5000,5000,4995,1064
20230901,103200,590450210,5000,4995,5000,4995,183
20230901,103100,589535710,4995,5000,5000,4995,85
20230901,103000,589110735,4995,5000,5000,4995,971
20230901,102900,584257235,5010,5000,5010,5000,100
20230901,102800,583757165,4995,5000,5000,4995,657
20230901,102700,580472415,5000,5000,5000,5000,0
20230901,102600,580472415,5000,5000,5000,5000,1460
20230901,102500,573172415,4990,4990,4995,4990,1011
20230901,102400,568125025,4990,4990,4990,4990,98
20230901,102300,567636005,4985,4985,4990,4980,1310
20230901,102200,561100295,4985,4985,4985,4980,1204
20230901,102100,555098360,4985,4995,4995,4980,6428
20230901,102000,523032460,4995,4995,4995,4995,500
20230901,101900,520534960,5000,5000,5000,4995,1350
20230901,101800,513789010,5000,5000,5000,5000,38
20230901,101700,513599010,5000,4990,5000,4990,531
20230901,101600,510944910,4990,5000,5000,4990,1753
20230901,101500,502188425,5000,5010,5010,5000,181
20230901,101400,501283395,5010,5000,5010,4995,251
20230901,101300,500029070,5000,5000,5000,5000,3
20230901,101200,500014070,5000,5010,5010,5000,6131
20230901,101100,469342010,5010,5010,5010,5010,269
20230901,101000,467994320,5010,5010,5010,5010,10
20230901,100900,467944220,5010,5000,5010,5000,1120
20230901,100800,462344020,5000,5020,5020,5000,1811
20230901,100700,453272100,5020,5010,5020,5010,226
20230901,100600,452137740,5010,5010,5010,5010,2185
20230901,100500,441190890,5010,5030,5030,5010,531
20230901,100400,438525750,5030,5030,5030,5030,0
20230901,100300,438525750,5030,5030,5030,5030,364
20230901,100200,436694830,5030,5030,5030,5030,256
20230901,100100,435407150,5030,5020,5030,5020,3188
20230901,100000,419377530,5010,5010,5010,5010,10
20230901,095900,419327430,5010,5010,5010,5010,222
20230901,095800,418215210,5010,5010,5010,5010,221
20230901,095700,417108000,5020,5020,5020,5020,1156
20230901,095600,411304880,5020,5020,5020,5020,1903
20230901,095500,401751820,5020,5020,5020,5020,118
20230901,095400,401159460,5020,5030,5030,5020,200
20230901,095300,400154960,5020,5020,5020,5020,2000
20230901,095200,390114960,5020,5020,5020,5020,20
20230901,095100,390014560,5020,5020,5020,5020,2000
20230901,095000,379974560,5020,5030,5030,5020,356
20230901,094900,378186440,5030,5030,5030,5030,285
20230901,094800,376752890,5030,5030,5030,5030,99
20230901,094700,376254920,5030,5040,5040,5020,2117
20230901,094600,365610470,5040,5040,5040,5040,15
20230901,094500,365534870,5040,5040,5040,5030,443
20230901,094400,363302250,5040,5040,5040,5040,303
20230901,094300,361775130,5040,5040,5040,5030,27
20230901,094200,361639100,5040,5040,5040,5040,105
20230901,094100,361109900,5040,5040,5040,5040,4
20230901,094000,361089740,5030,5040,5040,5030,212
20230901,093900,360021340,5040,5030,5040,5030,5
20230901,093800,359996170,5040,5030,5040,5030,139
20230901,093700,359296990,5030,5030,5030,5030,235
20230901,093600,358114940,5030,5030,5030,5030,103
20230901,093500,357596850,5030,5020,5030,5020,360
20230901,093400,355789050,5010,5020,5020,5010,5384
20230901,093300,328788860,5030,5040,5040,5030,3762
20230901,093200,309862990,5040,5030,5040,5030,59
20230901,093100,309566180,5040,5030,5040,5030,383
20230901,093000,307638860,5030,5040,5040,5030,475
20230901,092900,305244950,5040,5040,5040,5040,784
20230901,092800,301293590,5040,5040,5040,5040,1486
20230901,092700,293804150,5040,5040,5040,5040,206
20230901,092600,292765910,5040,5050,5050,5040,707
20230901,092500,289202530,5050,5040,5050,5030,1452
20230901,092400,281879830,5040,5050,5050,5030,1895
20230901,092300,272331420,5050,5050,5060,5050,228
20230901,092200,271180000,5050,5050,5050,5050,50
20230901,092100,270927500,5050,5050,5050,5050,781
20230901,092000,266983450,5050,5050,5050,5040,749
20230901,091900,263205440,5050,5060,5060,5050,311
20230901,091800,261633780,5060,5050,5060,5030,251
20230901,091700,260366410,5040,5040,5040,5030,2432
20230901,091600,248126010,5040,5050,5050,5040,2268
20230901,091500,236692610,5050,5070,5070,5050,6229
20230901,091400,205199060,5080,5080,5080,5080,170
20230901,091300,204335460,5090,5070,5100,5070,878
20230901,091200,199879850,5080,5100,5100,5080,2296
20230901,091100,188213580,5090,5100,5100,5090,1201
20230901,091000,182088490,5100,5070,5100,5070,383
20230901,090900,180143500,5070,5060,5070,5060,868
20230901,090800,175744060,5060,5070,5070,5050,3399
20230901,090700,158541620,5070,5070,5090,5070,656
20230901,090600,155214920,5070,5080,5080,5060,1319
20230901,090500,148514670,5070,5060,5070,5030,2690
20230901,090400,134927110,5060,5130,5130,5060,8438
20230901,090300,91862930,5120,5120,5130,5120,1099
20230901,090200,86235880,5130,5130,5140,5130,4709
20230901,090100,62069830,5130,5090,5140,5090,2782
20230901,090000,47796320,5150,5070,5170,5070,9256
Reference in New Issue Copy Permalink