ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/393210/min/candle-20230901.csv

707 lines
35 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
20230901,204400,4587914130,4910,4910,4910,4910,24861
20230901,204300,4587914130,4910,4910,4910,4910,0
20230901,204200,4587914130,4910,4910,4910,4910,0
20230901,204100,4587914130,4910,4910,4910,4910,0
20230901,204000,4587914130,4910,4910,4910,4910,0
20230901,203900,4587914130,4910,4910,4910,4910,0
20230901,203800,4587914130,4910,4910,4910,4910,0
20230901,203700,4587914130,4910,4910,4910,4910,0
20230901,203600,4587914130,4910,4910,4910,4910,0
20230901,203500,4587914130,4910,4910,4910,4910,0
20230901,203400,4587914130,4910,4910,4910,4910,0
20230901,203300,4587914130,4910,4910,4910,4910,0
20230901,203200,4587914130,4910,4910,4910,4910,0
20230901,203100,4587914130,4910,4910,4910,4910,0
20230901,203000,4587914130,4910,4910,4910,4910,0
20230901,202900,4587914130,4910,4910,4910,4910,0
20230901,202800,4587914130,4910,4910,4910,4910,0
20230901,202700,4587914130,4910,4910,4910,4910,0
20230901,202600,4587914130,4910,4910,4910,4910,0
20230901,202500,4587914130,4910,4910,4910,4910,0
20230901,202400,4587914130,4910,4910,4910,4910,0
20230901,202300,4587914130,4910,4910,4910,4910,0
20230901,202200,4587914130,4910,4910,4910,4910,0
20230901,202100,4587914130,4910,4910,4910,4910,0
20230901,202000,4587914130,4910,4910,4910,4910,0
20230901,201900,4587914130,4910,4910,4910,4910,0
20230901,201800,4587914130,4910,4910,4910,4910,0
20230901,201700,4587914130,4910,4910,4910,4910,0
20230901,201600,4587914130,4910,4910,4910,4910,0
20230901,201500,4587914130,4910,4910,4910,4910,0
20230901,201400,4587914130,4910,4910,4910,4910,24861
20230901,201300,4587914130,4910,4910,4910,4910,0
20230901,201200,4587914130,4910,4910,4910,4910,0
20230901,201100,4587914130,4910,4910,4910,4910,0
20230901,201000,4587914130,4910,4910,4910,4910,0
20230901,200900,4587914130,4910,4910,4910,4910,0
20230901,200800,4587914130,4910,4910,4910,4910,0
20230901,200700,4587914130,4910,4910,4910,4910,0
20230901,200600,4587914130,4910,4910,4910,4910,0
20230901,200500,4587914130,4910,4910,4910,4910,0
20230901,200400,4587914130,4910,4910,4910,4910,0
20230901,200300,4587914130,4910,4910,4910,4910,0
20230901,200200,4587914130,4910,4910,4910,4910,0
20230901,200100,4587914130,4910,4910,4910,4910,0
20230901,200000,4587914130,4910,4910,4910,4910,0
20230901,195900,4587914130,4910,4910,4910,4910,0
20230901,195800,4587914130,4910,4910,4910,4910,0
20230901,195700,4587914130,4910,4910,4910,4910,0
20230901,195600,4587914130,4910,4910,4910,4910,0
20230901,195500,4587914130,4910,4910,4910,4910,0
20230901,195400,4587914130,4910,4910,4910,4910,0
20230901,195300,4587914130,4910,4910,4910,4910,0
20230901,195200,4587914130,4910,4910,4910,4910,0
20230901,195100,4587914130,4910,4910,4910,4910,0
20230901,195000,4587914130,4910,4910,4910,4910,0
20230901,194900,4587914130,4910,4910,4910,4910,0
20230901,194800,4587914130,4910,4910,4910,4910,0
20230901,194700,4587914130,4910,4910,4910,4910,0
20230901,194600,4587914130,4910,4910,4910,4910,0
20230901,194500,4587914130,4910,4910,4910,4910,0
20230901,194400,4587914130,4910,4910,4910,4910,24861
20230901,194300,4587914130,4910,4910,4910,4910,0
20230901,194200,4587914130,4910,4910,4910,4910,0
20230901,194100,4587914130,4910,4910,4910,4910,0
20230901,194000,4587914130,4910,4910,4910,4910,0
20230901,193900,4587914130,4910,4910,4910,4910,0
20230901,193800,4587914130,4910,4910,4910,4910,0
20230901,193700,4587914130,4910,4910,4910,4910,0
20230901,193600,4587914130,4910,4910,4910,4910,0
20230901,193500,4587914130,4910,4910,4910,4910,0
20230901,193400,4587914130,4910,4910,4910,4910,0
20230901,193300,4587914130,4910,4910,4910,4910,0
20230901,193200,4587914130,4910,4910,4910,4910,0
20230901,193100,4587914130,4910,4910,4910,4910,0
20230901,193000,4587914130,4910,4910,4910,4910,0
20230901,192900,4587914130,4910,4910,4910,4910,0
20230901,192800,4587914130,4910,4910,4910,4910,0
20230901,192700,4587914130,4910,4910,4910,4910,0
20230901,192600,4587914130,4910,4910,4910,4910,0
20230901,192500,4587914130,4910,4910,4910,4910,0
20230901,192400,4587914130,4910,4910,4910,4910,0
20230901,192300,4587914130,4910,4910,4910,4910,0
20230901,192200,4587914130,4910,4910,4910,4910,0
20230901,192100,4587914130,4910,4910,4910,4910,0
20230901,192000,4587914130,4910,4910,4910,4910,0
20230901,191900,4587914130,4910,4910,4910,4910,0
20230901,191800,4587914130,4910,4910,4910,4910,0
20230901,191700,4587914130,4910,4910,4910,4910,0
20230901,191600,4587914130,4910,4910,4910,4910,0
20230901,191500,4587914130,4910,4910,4910,4910,0
20230901,191400,4587914130,4910,4910,4910,4910,24861
20230901,191300,4587914130,4910,4910,4910,4910,0
20230901,191200,4587914130,4910,4910,4910,4910,0
20230901,191100,4587914130,4910,4910,4910,4910,0
20230901,191000,4587914130,4910,4910,4910,4910,0
20230901,190900,4587914130,4910,4910,4910,4910,0
20230901,190800,4587914130,4910,4910,4910,4910,0
20230901,190700,4587914130,4910,4910,4910,4910,0
20230901,190600,4587914130,4910,4910,4910,4910,0
20230901,190500,4587914130,4910,4910,4910,4910,0
20230901,190400,4587914130,4910,4910,4910,4910,0
20230901,190300,4587914130,4910,4910,4910,4910,0
20230901,190200,4587914130,4910,4910,4910,4910,0
20230901,190100,4587914130,4910,4910,4910,4910,0
20230901,190000,4587914130,4910,4910,4910,4910,0
20230901,185900,4587914130,4910,4910,4910,4910,0
20230901,185800,4587914130,4910,4910,4910,4910,0
20230901,185700,4587914130,4910,4910,4910,4910,0
20230901,185600,4587914130,4910,4910,4910,4910,0
20230901,185500,4587914130,4910,4910,4910,4910,0
20230901,185400,4587914130,4910,4910,4910,4910,0
20230901,185300,4587914130,4910,4910,4910,4910,0
20230901,185200,4587914130,4910,4910,4910,4910,0
20230901,185100,4587914130,4910,4910,4910,4910,0
20230901,185000,4587914130,4910,4910,4910,4910,0
20230901,184900,4587914130,4910,4910,4910,4910,0
20230901,184800,4587914130,4910,4910,4910,4910,0
20230901,184700,4587914130,4910,4910,4910,4910,0
20230901,184600,4587914130,4910,4910,4910,4910,0
20230901,184500,4587914130,4910,4910,4910,4910,0
20230901,184400,4587914130,4910,4910,4910,4910,24861
20230901,184300,4587914130,4910,4910,4910,4910,0
20230901,184200,4587914130,4910,4910,4910,4910,0
20230901,184100,4587914130,4910,4910,4910,4910,0
20230901,184000,4587914130,4910,4910,4910,4910,0
20230901,183900,4587914130,4910,4910,4910,4910,0
20230901,183800,4587914130,4910,4910,4910,4910,0
20230901,183700,4587914130,4910,4910,4910,4910,0
20230901,183600,4587914130,4910,4910,4910,4910,0
20230901,183500,4587914130,4910,4910,4910,4910,0
20230901,183400,4587914130,4910,4910,4910,4910,0
20230901,183300,4587914130,4910,4910,4910,4910,0
20230901,183200,4587914130,4910,4910,4910,4910,0
20230901,183100,4587914130,4910,4910,4910,4910,0
20230901,183000,4587914130,4910,4910,4910,4910,0
20230901,182900,4587914130,4910,4910,4910,4910,0
20230901,182800,4587914130,4910,4910,4910,4910,0
20230901,182700,4587914130,4910,4910,4910,4910,0
20230901,182600,4587914130,4910,4910,4910,4910,0
20230901,182500,4587914130,4910,4910,4910,4910,0
20230901,182400,4587914130,4910,4910,4910,4910,0
20230901,182300,4587914130,4910,4910,4910,4910,0
20230901,182200,4587914130,4910,4910,4910,4910,0
20230901,182100,4587914130,4910,4910,4910,4910,0
20230901,182000,4587914130,4910,4910,4910,4910,0
20230901,181900,4587914130,4910,4910,4910,4910,0
20230901,181800,4587914130,4910,4910,4910,4910,0
20230901,181700,4587914130,4910,4910,4910,4910,0
20230901,181600,4587914130,4910,4910,4910,4910,0
20230901,181500,4587914130,4910,4910,4910,4910,0
20230901,181400,4587914130,4910,4910,4910,4910,24861
20230901,181300,4587914130,4910,4910,4910,4910,0
20230901,181200,4587914130,4910,4910,4910,4910,0
20230901,181100,4587914130,4910,4910,4910,4910,0
20230901,181000,4587914130,4910,4910,4910,4910,0
20230901,180900,4587914130,4910,4910,4910,4910,0
20230901,180800,4587914130,4910,4910,4910,4910,0
20230901,180700,4587914130,4910,4910,4910,4910,0
20230901,180600,4587914130,4910,4910,4910,4910,0
20230901,180500,4587914130,4910,4910,4910,4910,0
20230901,180400,4587914130,4910,4910,4910,4910,0
20230901,180300,4587914130,4910,4910,4910,4910,0
20230901,180200,4587914130,4910,4910,4910,4910,0
20230901,180100,4587914130,4910,4910,4910,4910,0
20230901,180000,4587914130,4910,4910,4910,4910,0
20230901,175900,4587914130,4910,4910,4910,4910,0
20230901,175800,4587914130,4910,4910,4910,4910,0
20230901,175700,4587914130,4910,4910,4910,4910,0
20230901,175600,4587914130,4910,4910,4910,4910,0
20230901,175500,4587914130,4910,4910,4910,4910,0
20230901,175400,4587914130,4910,4910,4910,4910,0
20230901,175300,4587914130,4910,4910,4910,4910,0
20230901,175200,4587914130,4910,4910,4910,4910,0
20230901,175100,4587914130,4910,4910,4910,4910,0
20230901,175000,4587914130,4910,4910,4910,4910,0
20230901,174900,4587914130,4910,4910,4910,4910,0
20230901,174800,4587914130,4910,4910,4910,4910,0
20230901,174700,4587914130,4910,4910,4910,4910,0
20230901,174600,4587914130,4910,4910,4910,4910,0
20230901,174500,4587914130,4910,4910,4910,4910,0
20230901,174400,4587914130,4910,4910,4910,4910,24861
20230901,174300,4587914130,4910,4910,4910,4910,0
20230901,174200,4587914130,4910,4910,4910,4910,0
20230901,174100,4587914130,4910,4910,4910,4910,0
20230901,174000,4587914130,4910,4910,4910,4910,0
20230901,173900,4587914130,4910,4910,4910,4910,0
20230901,173800,4587914130,4910,4910,4910,4910,0
20230901,173700,4587914130,4910,4910,4910,4910,0
20230901,173600,4587914130,4910,4910,4910,4910,0
20230901,173500,4587914130,4910,4910,4910,4910,0
20230901,173400,4587914130,4910,4910,4910,4910,0
20230901,173300,4587914130,4910,4910,4910,4910,0
20230901,173200,4587914130,4910,4910,4910,4910,0
20230901,173100,4587914130,4910,4910,4910,4910,0
20230901,173000,4587914130,4910,4910,4910,4910,0
20230901,172900,4587914130,4910,4910,4910,4910,0
20230901,172800,4587914130,4910,4910,4910,4910,0
20230901,172700,4587914130,4910,4910,4910,4910,0
20230901,172600,4587914130,4910,4910,4910,4910,0
20230901,172500,4587914130,4910,4910,4910,4910,0
20230901,172400,4587914130,4910,4910,4910,4910,0
20230901,172300,4587914130,4910,4910,4910,4910,0
20230901,172200,4587914130,4910,4910,4910,4910,0
20230901,172100,4587914130,4910,4910,4910,4910,0
20230901,172000,4587914130,4910,4910,4910,4910,0
20230901,171900,4587914130,4910,4910,4910,4910,0
20230901,171800,4587914130,4910,4910,4910,4910,0
20230901,171700,4587914130,4910,4910,4910,4910,0
20230901,171600,4587914130,4910,4910,4910,4910,0
20230901,171500,4587914130,4910,4910,4910,4910,0
20230901,171400,4587914130,4910,4910,4910,4910,24861
20230901,171300,4587914130,4910,4910,4910,4910,0
20230901,171200,4587914130,4910,4910,4910,4910,0
20230901,171100,4587914130,4910,4910,4910,4910,0
20230901,171000,4587914130,4910,4910,4910,4910,0
20230901,170900,4587914130,4910,4910,4910,4910,0
20230901,170800,4587914130,4910,4910,4910,4910,0
20230901,170700,4587914130,4910,4910,4910,4910,0
20230901,170600,4587914130,4910,4910,4910,4910,0
20230901,170500,4587914130,4910,4910,4910,4910,0
20230901,170400,4587914130,4910,4910,4910,4910,0
20230901,170300,4587914130,4910,4910,4910,4910,0
20230901,170200,4587914130,4910,4910,4910,4910,0
20230901,170100,4587914130,4910,4910,4910,4910,0
20230901,170000,4587914130,4910,4910,4910,4910,0
20230901,165900,4587914130,4910,4910,4910,4910,0
20230901,165800,4587914130,4910,4910,4910,4910,0
20230901,165700,4587914130,4910,4910,4910,4910,0
20230901,165600,4587914130,4910,4910,4910,4910,0
20230901,165500,4587914130,4910,4910,4910,4910,0
20230901,165400,4587914130,4910,4910,4910,4910,0
20230901,165300,4587914130,4910,4910,4910,4910,0
20230901,165200,4587914130,4910,4910,4910,4910,0
20230901,165100,4587914130,4910,4910,4910,4910,0
20230901,165000,4587914130,4910,4910,4910,4910,0
20230901,164900,4587914130,4910,4910,4910,4910,0
20230901,164800,4587914130,4910,4910,4910,4910,0
20230901,164700,4587914130,4910,4910,4910,4910,0
20230901,164600,4587914130,4910,4910,4910,4910,0
20230901,164500,4587914130,4910,4910,4910,4910,0
20230901,164400,4587914130,4910,4910,4910,4910,24861
20230901,164300,4587914130,4910,4910,4910,4910,0
20230901,164200,4587914130,4910,4910,4910,4910,0
20230901,164100,4587914130,4910,4910,4910,4910,0
20230901,164000,4587914130,4910,4910,4910,4910,0
20230901,163900,4587914130,4910,4910,4910,4910,0
20230901,163800,4587914130,4910,4910,4910,4910,0
20230901,163700,4587914130,4910,4910,4910,4910,0
20230901,163600,4587914130,4910,4910,4910,4910,0
20230901,163500,4587914130,4910,4910,4910,4910,0
20230901,163400,4587914130,4910,4910,4910,4910,0
20230901,163300,4587914130,4910,4910,4910,4910,0
20230901,163200,4587914130,4910,4910,4910,4910,0
20230901,163100,4587914130,4910,4910,4910,4910,0
20230901,163000,4587914130,4910,4910,4910,4910,0
20230901,162900,4587914130,4910,4910,4910,4910,0
20230901,162800,4587914130,4910,4910,4910,4910,0
20230901,162700,4587914130,4910,4910,4910,4910,0
20230901,162600,4587914130,4910,4910,4910,4910,0
20230901,162500,4587914130,4910,4910,4910,4910,0
20230901,162400,4587914130,4910,4910,4910,4910,0
20230901,162300,4587914130,4910,4910,4910,4910,0
20230901,162200,4587914130,4910,4910,4910,4910,0
20230901,162100,4587914130,4910,4910,4910,4910,0
20230901,162000,4587914130,4910,4910,4910,4910,0
20230901,161900,4587914130,4910,4910,4910,4910,0
20230901,161800,4587914130,4910,4910,4910,4910,0
20230901,161700,4587914130,4910,4910,4910,4910,0
20230901,161600,4587914130,4910,4910,4910,4910,0
20230901,161500,4587914130,4910,4910,4910,4910,0
20230901,161400,4587914130,4910,4910,4910,4910,24861
20230901,161300,4587914130,4910,4910,4910,4910,0
20230901,161200,4587914130,4910,4910,4910,4910,0
20230901,161100,4587914130,4910,4910,4910,4910,0
20230901,161000,4587914130,4910,4910,4910,4910,0
20230901,160900,4587914130,4910,4910,4910,4910,0
20230901,160800,4587914130,4910,4910,4910,4910,0
20230901,160700,4587914130,4910,4910,4910,4910,0
20230901,160600,4587914130,4910,4910,4910,4910,0
20230901,160500,4587914130,4910,4910,4910,4910,0
20230901,160400,4587914130,4910,4910,4910,4910,0
20230901,160300,4587914130,4910,4910,4910,4910,0
20230901,160200,4587914130,4910,4910,4910,4910,0
20230901,160100,4587914130,4910,4910,4910,4910,0
20230901,160000,4587914130,4910,4910,4910,4910,0
20230901,155900,4587914130,4910,4910,4910,4910,0
20230901,155800,4587914130,4910,4910,4910,4910,0
20230901,155700,4587914130,4910,4910,4910,4910,0
20230901,155600,4587914130,4910,4910,4910,4910,0
20230901,155500,4587914130,4910,4910,4910,4910,0
20230901,155400,4587914130,4910,4910,4910,4910,0
20230901,155300,4587914130,4910,4910,4910,4910,0
20230901,155200,4587914130,4910,4910,4910,4910,0
20230901,155100,4587914130,4910,4910,4910,4910,0
20230901,155000,4587914130,4910,4910,4910,4910,0
20230901,154900,4587914130,4910,4910,4910,4910,0
20230901,154800,4587914130,4910,4910,4910,4910,0
20230901,154700,4587914130,4910,4910,4910,4910,0
20230901,154600,4587914130,4910,4910,4910,4910,0
20230901,154500,4587914130,4910,4910,4910,4910,0
20230901,154400,4587914130,4910,4910,4910,4910,24861
20230901,154300,4587914130,4910,4910,4910,4910,0
20230901,154200,4587914130,4910,4910,4910,4910,0
20230901,154100,4587914130,4910,4910,4910,4910,0
20230901,154000,4587914130,4910,4910,4910,4910,0
20230901,153900,4587914130,4910,4910,4910,4910,0
20230901,153800,4587914130,4910,4910,4910,4910,0
20230901,153700,4587914130,4910,4910,4910,4910,0
20230901,153600,4587914130,4910,4910,4910,4910,0
20230901,153500,4587914130,4910,4910,4910,4910,0
20230901,153400,4587914130,4910,4910,4910,4910,0
20230901,153300,4587914130,4910,4910,4910,4910,0
20230901,153200,4587914130,4910,4910,4910,4910,0
20230901,153100,4587914130,4910,4910,4910,4910,0
20230901,153000,4587914130,4910,4910,4910,4910,24861
20230901,152900,4465846620,4945,4945,4945,4945,0
20230901,152800,4465846620,4945,4945,4945,4945,0
20230901,152700,4465846620,4945,4945,4945,4945,0
20230901,152600,4465846620,4945,4945,4945,4945,0
20230901,152500,4465846620,4945,4945,4945,4945,0
20230901,152400,4465846620,4945,4945,4945,4945,0
20230901,152300,4465846620,4945,4945,4945,4945,0
20230901,152200,4465846620,4945,4945,4945,4945,0
20230901,152100,4465846620,4945,4945,4945,4945,0
20230901,152000,4465846620,4945,4945,4945,4945,0
20230901,151900,4465846620,4945,4955,4960,4930,10940
20230901,151800,4411722665,4955,4945,4960,4945,7263
20230901,151700,4375754055,4945,4985,4985,4945,11207
20230901,151600,4320086940,4985,4990,4990,4980,1137
20230901,151500,4314419470,5000,5010,5010,4985,4282
20230901,151400,4293039080,5000,5000,5000,4995,2575
20230901,151300,4280164085,5000,4995,5000,4990,9044
20230901,151200,4234950205,4995,5000,5000,4975,24239
20230901,151100,4113817870,5000,5010,5010,5000,15645
20230901,151000,4035521560,5020,5020,5030,5010,6342
20230901,150900,4003687520,5030,5030,5030,5020,8978
20230901,150800,3958528260,5030,5040,5040,5030,1415
20230901,150700,3951408600,5040,5050,5060,5040,3699
20230901,150600,3932737390,5060,5050,5060,5050,675
20230901,150500,3929326230,5050,5050,5060,5050,737
20230901,150400,3925602070,5050,5050,5060,5050,5441
20230901,150300,3898082820,5040,5050,5050,5040,4958
20230901,150200,3873094260,5050,5050,5050,5050,1421
20230901,150100,3865918210,5040,5050,5060,5040,4013
20230901,150000,3845645380,5060,5050,5060,5050,300
20230901,145900,3844128380,5050,5070,5070,5050,80
20230901,145800,3843723780,5070,5070,5070,5060,2317
20230901,145700,3831994230,5070,5050,5070,5050,621
20230901,145600,3828850480,5060,5050,5060,5050,735
20230901,145500,3825132390,5050,5050,5060,5050,1023
20230901,145400,3819962510,5050,5050,5050,5050,24
20230901,145300,3819841310,5040,5030,5040,5030,218
20230901,145200,3818743590,5030,5040,5040,5030,1265
20230901,145100,3812369590,5040,5040,5050,5040,1292
20230901,145000,3805847710,5030,5040,5050,5030,1085
20230901,144900,3800378920,5050,5040,5050,5030,154
20230901,144800,3799603600,5040,5030,5050,5030,170
20230901,144700,3798748100,5030,5030,5050,5030,70
20230901,144600,3798395290,5020,5050,5050,5020,1845
20230901,144500,3789116810,5050,5050,5050,5050,683
20230901,144400,3785667660,5050,5050,5060,5050,170
20230901,144300,3784809150,5050,5060,5060,5050,532
20230901,144200,3782119250,5060,5060,5080,5060,2502
20230901,144100,3769436250,5060,5050,5060,5050,1009
20230901,144000,3764333570,5050,5040,5050,5030,1060
20230901,143900,3758999420,5050,5040,5050,5040,150
20230901,143800,3758243410,5040,5050,5050,5040,30
20230901,143700,3758091940,5050,5040,5050,5040,1307
20230901,143600,3751504400,5040,5040,5040,5040,408
20230901,143500,3749448080,5040,5030,5040,5030,453
20230901,143400,3747165190,5030,5030,5030,5030,302
20230901,143300,3745646130,5040,5030,5040,5030,266
20230901,143200,3744308140,5030,5030,5030,5030,535
20230901,143100,3741617090,5030,5020,5030,5020,1040
20230901,143000,3736389890,5020,5020,5030,5020,897
20230901,142900,3731884320,5020,5030,5030,5020,1080
20230901,142800,3726452920,5030,5030,5030,5020,752
20230901,142700,3722677360,5020,5020,5020,5020,734
20230901,142600,3718992680,5020,5030,5030,5020,1082
20230901,142500,3713560220,5020,5020,5020,5020,88
20230901,142400,3713118460,5020,5020,5020,5020,2
20230901,142300,3713108420,5030,5020,5030,5020,110
20230901,142200,3712556120,5030,5030,5030,5020,61
20230901,142100,3712249790,5020,5020,5020,5020,79
20230901,142000,3711853210,5020,5030,5030,5020,756
20230901,141900,3708054980,5030,5030,5030,5030,202
20230901,141800,3707038920,5030,5030,5040,5030,106
20230901,141700,3706505700,5020,5020,5040,5020,63
20230901,141600,3706188820,5040,5030,5040,5030,10
20230901,141500,3706138510,5030,5020,5030,5020,405
20230901,141400,3704101610,5040,5020,5040,5020,187
20230901,141300,3703160210,5020,5020,5030,5010,1757
20230901,141200,3694350060,5020,5020,5020,5020,185
20230901,141100,3693421360,5020,5010,5020,5000,6233
20230901,141000,3662193990,5010,5020,5070,5000,18642
20230901,140900,3568821270,5030,5030,5040,5020,1343
20230901,140800,3562065300,5030,5050,5050,5030,345
20230901,140700,3560329930,5050,5050,5050,5050,175
20230901,140600,3559446180,5050,5040,5050,5030,1766
20230901,140500,3550560540,5040,5030,5040,5030,77
20230901,140400,3550172630,5030,5040,5040,5030,363
20230901,140300,3548344110,5030,5030,5030,5030,301
20230901,140200,3546830080,5030,5030,5030,5020,3525
20230901,140100,3529110220,5030,5030,5030,5030,2015
20230901,140000,3518974770,5050,5030,5050,5030,1535
20230901,135900,3511253020,5030,5030,5050,5030,3861
20230901,135800,3491832090,5030,5050,5050,5030,632
20230901,135700,3488649410,5050,5040,5050,5040,623
20230901,135600,3485503300,5040,5040,5040,5040,415
20230901,135500,3483411700,5040,5040,5050,5040,405
20230901,135400,3481370310,5040,5040,5040,5040,98
20230901,135300,3480876390,5050,5040,5050,5040,533
20230901,135200,3478190030,5030,5030,5030,5030,1130
20230901,135100,3472506130,5030,5040,5040,5030,833
20230901,135000,3468315810,5040,5040,5050,5040,129
20230901,134900,3467665630,5040,5040,5040,5040,55
20230901,134800,3467388430,5030,5040,5040,5030,496
20230901,134700,3464893480,5040,5060,5060,5040,6720
20230901,134600,3430954870,5060,5060,5060,5060,479
20230901,134500,3428531130,5060,5050,5070,5050,711
20230901,134400,3424940470,5050,5050,5050,5050,2
20230901,134300,3424930370,5040,5060,5060,5040,2569
20230901,134200,3411956050,5060,5060,5060,5060,16
20230901,134100,3411875090,5060,5060,5060,5060,100
20230901,134000,3411369090,5060,5060,5060,5050,261
20230901,133900,3410048480,5060,5050,5060,5050,600
20230901,133800,3407017480,5050,5050,5050,5050,283
20230901,133700,3405588330,5060,5060,5060,5060,242
20230901,133600,3404363810,5060,5060,5060,5050,905
20230901,133500,3399790510,5050,5060,5060,5050,1587
20230901,133400,3391765650,5070,5080,5090,5070,1064
20230901,133300,3386370670,5080,5080,5080,5080,179
20230901,133200,3385461350,5080,5090,5090,5080,1345
20230901,133100,3378620550,5090,5110,5110,5090,1539
20230901,133000,3370773920,5110,5090,5110,5090,821
20230901,132900,3366585640,5090,5080,5100,5080,345
20230901,132800,3364831650,5080,5090,5090,5080,392
20230901,132700,3362836680,5090,5080,5090,5080,270
20230901,132600,3361463380,5080,5080,5100,5080,558
20230901,132500,3358628610,5080,5060,5080,5060,809
20230901,132400,3354526070,5060,5060,5060,5050,286
20230901,132300,3353078960,5050,5050,5060,5050,1409
20230901,132200,3345963480,5050,5040,5050,5030,5672
20230901,132100,3317413010,5050,5050,5050,5040,1186
20230901,132000,3311423720,5050,5050,5050,5040,154
20230901,131900,3310646120,5050,5050,5050,5040,1572
20230901,131800,3302719630,5030,5040,5040,5030,960
20230901,131700,3297887720,5050,5050,5050,5040,217
20230901,131600,3296793970,5050,5050,5050,5030,3562
20230901,131500,3278839250,5040,5040,5040,5040,765
20230901,131400,3274983650,5050,5050,5050,5050,479
20230901,131300,3272564700,5050,5050,5050,5050,1625
20230901,131200,3264358450,5040,5050,5060,5040,2682
20230901,131100,3250812060,5050,5060,5060,5050,204
20230901,131000,3249780500,5060,5050,5060,5050,136
20230901,130900,3249092380,5050,5050,5060,5050,7272
20230901,130800,3212368150,5060,5050,5070,5050,153
20230901,130700,3211595310,5050,5060,5070,5050,555
20230901,130600,3208788800,5070,5060,5070,5060,409
20230901,130500,3206719250,5060,5070,5070,5060,2780
20230901,130400,3192652070,5070,5070,5070,5060,24
20230901,130300,3192530510,5070,5070,5070,5070,332
20230901,130200,3190847270,5070,5070,5070,5070,903
20230901,130100,3186269060,5080,5080,5080,5080,100
20230901,130000,3185761060,5080,5080,5080,5080,5
20230901,125900,3185735660,5080,5080,5080,5070,315
20230901,125800,3184137440,5080,5080,5080,5070,176
20230901,125700,3183243730,5080,5080,5080,5080,186
20230901,125600,3182298850,5070,5060,5080,5060,798
20230901,125500,3178254320,5050,5060,5060,5050,7581
20230901,125400,3139920920,5060,5080,5080,5060,2472
20230901,125300,3127388760,5070,5070,5080,5070,1563
20230901,125200,3119458180,5080,5080,5080,5080,4529
20230901,125100,3096450860,5080,5080,5080,5080,295
20230901,125000,3094952260,5080,5090,5090,5080,2064
20230901,124900,3084465930,5090,5100,5100,5090,669
20230901,124800,3081056750,5100,5070,5100,5070,366
20230901,124700,3079197360,5070,5080,5090,5070,1105
20230901,124600,3073592380,5070,5080,5080,5070,1561
20230901,124500,3065672200,5080,5100,5100,5080,19
20230901,124400,3065575660,5070,5100,5100,5070,4623
20230901,124300,3042078730,5100,5090,5100,5090,61
20230901,124200,3041767650,5100,5090,5100,5090,102
20230901,124100,3041248170,5090,5090,5090,5090,981
20230901,124000,3036254880,5090,5100,5100,5090,205
20230901,123900,3035211380,5100,5100,5100,5100,10
20230901,123800,3035160380,5090,5090,5090,5090,15
20230901,123700,3035084030,5090,5100,5100,5090,536
20230901,123600,3032354700,5120,5100,5120,5100,1368
20230901,123500,3025357040,5100,5100,5100,5100,5
20230901,123400,3025331540,5090,5100,5100,5090,19
20230901,123300,3025234650,5110,5120,5120,5090,1465
20230901,123200,3017764100,5110,5120,5120,5110,1321
20230901,123100,3011013610,5120,5120,5120,5120,116
20230901,123000,3010419690,5110,5110,5110,5100,674
20230901,122900,3006975910,5110,5100,5120,5100,981
20230901,122800,3001972330,5100,5070,5100,5070,127
20230901,122700,3001326340,5070,5090,5090,5070,6607
20230901,122600,2967770550,5080,5090,5090,5080,4055
20230901,122500,2947155780,5090,5090,5100,5090,946
20230901,122400,2942333520,5090,5090,5120,5090,1363
20230901,122300,2935390050,5090,5110,5110,5090,7043
20230901,122200,2899511030,5100,5110,5110,5100,872
20230901,122100,2895056110,5120,5120,5130,5120,131
20230901,122000,2894385380,5120,5120,5120,5120,109
20230901,121900,2893827300,5120,5130,5130,5120,549
20230901,121800,2891011010,5120,5120,5130,5120,13
20230901,121700,2890944430,5120,5120,5130,5120,2335
20230901,121600,2878987220,5120,5110,5120,5110,69
20230901,121500,2878634620,5110,5110,5120,5110,1047
20230901,121400,2873284440,5110,5120,5120,5110,3
20230901,121300,2873269100,5120,5120,5120,5110,14
20230901,121200,2873197430,5100,5110,5110,5100,1111
20230901,121100,2867523410,5130,5130,5130,5130,259
20230901,121000,2866194740,5110,5110,5110,5110,88
20230901,120900,2865745060,5100,5120,5120,5100,2389
20230901,120800,2853529240,5110,5110,5110,5110,150
20230901,120700,2852762740,5110,5110,5110,5110,0
20230901,120600,2852762740,5110,5110,5110,5110,2080
20230901,120500,2842133940,5110,5120,5120,5110,2049
20230901,120400,2831643430,5130,5130,5130,5130,4
20230901,120300,2831622910,5120,5130,5130,5120,200
20230901,120200,2830598710,5130,5130,5130,5110,23
20230901,120100,2830481010,5120,5120,5120,5120,6
20230901,120000,2830450290,5120,5120,5120,5120,76
20230901,115900,2830061170,5120,5110,5120,5090,454
20230901,115800,2827739330,5110,5100,5110,5090,3980
20230901,115700,2807453950,5100,5120,5120,5100,7893
20230901,115600,2767172490,5120,5130,5130,5110,2085
20230901,115500,2756490820,5130,5130,5130,5130,137
20230901,115400,2755788010,5130,5130,5130,5130,309
20230901,115300,2754202840,5130,5130,5130,5130,39
20230901,115200,2754002770,5130,5140,5140,5130,379
20230901,115100,2752055450,5150,5150,5150,5150,676
20230901,115000,2748574050,5150,5140,5150,5140,928
20230901,114900,2743798830,5140,5130,5150,5130,31
20230901,114800,2743639310,5130,5110,5130,5110,7746
20230901,114700,2703932460,5120,5120,5120,5120,74
20230901,114600,2703553580,5120,5110,5120,5110,2006
20230901,114500,2693302880,5110,5120,5120,5110,4108
20230901,114400,2672289920,5130,5120,5130,5120,83
20230901,114300,2671864320,5130,5130,5130,5120,1554
20230901,114200,2663904140,5130,5120,5130,5120,803
20230901,114100,2659790770,5130,5130,5130,5130,404
20230901,114000,2657718250,5140,5130,5140,5130,764
20230901,113900,2653798910,5130,5130,5130,5130,1050
20230901,113800,2648412410,5150,5140,5150,5130,723
20230901,113700,2644700830,5150,5140,5150,5140,479
20230901,113600,2642236770,5130,5130,5130,5130,0
20230901,113500,2642236770,5130,5130,5130,5120,653
20230901,113400,2638886940,5140,5120,5140,5120,14
20230901,113300,2638815020,5120,5130,5130,5120,721
20230901,113200,2635116950,5130,5140,5140,5130,215
20230901,113100,2634013000,5140,5150,5150,5140,1043
20230901,113000,2628648150,5150,5160,5160,5150,192
20230901,112900,2627659300,5160,5150,5160,5150,491
20230901,112800,2625130630,5150,5140,5150,5140,904
20230901,112700,2620481770,5140,5140,5140,5140,170
20230901,112600,2619607970,5140,5140,5140,5140,51
20230901,112500,2619345830,5140,5140,5140,5130,1160
20230901,112400,2613390920,5140,5140,5140,5130,1459
20230901,112300,2605891720,5140,5140,5140,5140,68
20230901,112200,2605542200,5130,5140,5140,5130,440
20230901,112100,2603284520,5130,5130,5140,5130,30
20230901,112000,2603130500,5130,5130,5130,5120,726
20230901,111900,2599409300,5120,5120,5120,5120,10
20230901,111800,2599358100,5110,5100,5110,5100,1679
20230901,111700,2590784330,5110,5110,5120,5100,1871
20230901,111600,2581224120,5110,5120,5120,5110,674
20230901,111500,2577775940,5120,5120,5130,5120,389
20230901,111400,2575781940,5120,5140,5140,5090,6440
20230901,111300,2542885010,5140,5150,5150,5140,705
20230901,111200,2539260390,5160,5150,5170,5150,385
20230901,111100,2537275560,5160,5160,5160,5160,10
20230901,111000,2537223960,5150,5180,5180,5150,830
20230901,110900,2532938440,5180,5130,5200,5120,13599
20230901,110800,2462801990,5130,5130,5130,5110,2817
20230901,110700,2448352450,5130,5110,5130,5110,6533
20230901,110600,2414930960,5110,5090,5110,5090,2915
20230901,110500,2400066490,5090,5090,5100,5080,4335
20230901,110400,2378029430,5090,5120,5120,5090,27055
20230901,110300,2240034530,5120,5120,5120,5110,1875
20230901,110200,2230446250,5120,5120,5120,5100,7092
20230901,110100,2194252030,5120,5130,5130,5100,15936
20230901,110000,2112814690,5120,5120,5130,5110,4384
20230901,105900,2090366700,5120,5130,5130,5120,1577
20230901,105800,2082279790,5120,5130,5130,5120,6027
20230901,105700,2051414830,5130,5130,5130,5120,729
20230901,105600,2047677890,5130,5150,5150,5120,5116
20230901,105500,2021449820,5140,5130,5140,5130,914
20230901,105400,2016760980,5130,5130,5130,5120,2059
20230901,105300,2006202060,5130,5140,5140,5120,10797
20230901,105200,1950814170,5130,5150,5160,5130,8098
20230901,105100,1909159570,5150,5160,5160,5150,125
20230901,105000,1908514670,5160,5160,5170,5150,1165
20230901,104900,1902510000,5160,5160,5160,5160,700
20230901,104800,1898898000,5160,5160,5160,5150,44
20230901,104700,1898671160,5150,5150,5160,5150,3213
20230901,104600,1882124160,5150,5160,5160,5150,4412
20230901,104500,1859377900,5170,5160,5180,5160,571
20230901,104400,1856427150,5160,5160,5160,5160,600
20230901,104300,1853331150,5160,5160,5160,5160,511
20230901,104200,1850694390,5160,5160,5170,5160,604
20230901,104100,1847576860,5160,5160,5170,5160,2305
20230901,104000,1835682730,5160,5180,5190,5160,10537
20230901,103900,1781239360,5190,5190,5190,5190,11
20230901,103800,1781182270,5190,5190,5190,5180,1716
20230901,103700,1772292590,5190,5180,5190,5180,474
20230901,103600,1769836610,5180,5190,5190,5180,111
20230901,103500,1769261350,5180,5180,5180,5180,1620
20230901,103400,1760869750,5190,5190,5190,5190,1950
20230901,103300,1750749250,5190,5190,5200,5190,58
20230901,103200,1750447730,5190,5200,5210,5190,793
20230901,103100,1746324140,5210,5210,5220,5210,194
20230901,103000,1745313390,5210,5210,5210,5210,15
20230901,102900,1745235240,5210,5210,5210,5210,15
20230901,102800,1745157090,5200,5200,5200,5200,353
20230901,102700,1743321490,5200,5200,5200,5190,1883
20230901,102600,1733530280,5190,5180,5190,5180,1576
20230901,102500,1725357580,5180,5190,5190,5180,160
20230901,102400,1724527540,5190,5200,5200,5180,2126
20230901,102300,1713504380,5190,5190,5200,5180,753
20230901,102200,1709596770,5200,5200,5200,5180,2250
20230901,102100,1697932880,5200,5240,5240,5200,3180
20230901,102000,1681375030,5210,5220,5250,5210,2404
20230901,101900,1668805110,5230,5200,5230,5190,5404
20230901,101800,1640648920,5200,5200,5210,5200,684
20230901,101700,1637092050,5200,5190,5200,5190,413
20230901,101600,1634945280,5190,5190,5190,5180,401
20230901,101500,1632864490,5190,5200,5200,5190,115
20230901,101400,1632267620,5200,5190,5200,5180,798
20230901,101300,1628129920,5190,5200,5200,5180,823
20230901,101200,1623866550,5180,5200,5200,5180,655
20230901,101100,1620469330,5190,5190,5190,5180,717
20230901,101000,1616749100,5180,5200,5200,5180,520
20230901,100900,1614048840,5200,5200,5200,5190,105
20230901,100800,1613503390,5190,5190,5190,5180,1542
20230901,100700,1605513010,5190,5200,5200,5190,1519
20230901,100600,1597629330,5210,5200,5210,5190,1585
20230901,100500,1589381850,5200,5200,5210,5200,579
20230901,100400,1586369220,5190,5190,5190,5190,1
20230901,100300,1586364030,5190,5190,5190,5190,891
20230901,100200,1581739740,5190,5190,5190,5190,202
20230901,100100,1580691360,5190,5220,5220,5180,3915
20230901,100000,1560366050,5190,5200,5200,5190,1198
20230901,095900,1554136550,5220,5200,5220,5190,840
20230901,095800,1549772250,5210,5200,5220,5200,1950
20230901,095700,1539620940,5210,5190,5210,5190,1196
20230901,095600,1533403130,5190,5200,5200,5180,8359
20230901,095500,1490042250,5200,5210,5210,5200,1490
20230901,095400,1482280280,5210,5220,5230,5210,557
20230901,095300,1479373230,5220,5240,5240,5220,1845
20230901,095200,1469737360,5240,5240,5240,5230,1377
20230901,095100,1462535140,5240,5240,5240,5220,23
20230901,095000,1462414820,5250,5240,5250,5220,2140
20230901,094900,1451224190,5250,5250,5250,5250,6
20230901,094800,1451192690,5250,5240,5250,5230,787
20230901,094700,1447070090,5240,5230,5240,5230,670
20230901,094600,1443564010,5230,5200,5240,5200,1643
20230901,094500,1434984820,5220,5230,5230,5200,925
20230901,094400,1430167190,5230,5200,5250,5200,4607
20230901,094300,1406116650,5190,5170,5190,5160,3423
20230901,094200,1388390230,5170,5180,5190,5170,1625
20230901,094100,1379972720,5180,5190,5190,5170,4668
20230901,094000,1355811890,5180,5180,5180,5170,1108
20230901,093900,1350075640,5180,5180,5190,5170,1965
20230901,093800,1339890660,5180,5200,5210,5180,679
20230901,093700,1336371860,5200,5190,5210,5160,5212
20230901,093600,1309347770,5190,5180,5190,5150,10492
20230901,093500,1255130480,5180,5180,5190,5170,3835
20230901,093400,1235288570,5180,5190,5210,5180,675
20230901,093300,1231786510,5200,5210,5210,5200,1404
20230901,093200,1224481810,5210,5210,5220,5180,3040
20230901,093100,1208686530,5220,5210,5220,5180,4828
20230901,093000,1183592580,5240,5230,5260,5190,5225
20230901,092900,1156404250,5230,5190,5230,5180,2358
20230901,092800,1144173360,5180,5200,5210,5180,5575
20230901,092700,1115212510,5200,5230,5230,5200,8397
20230901,092600,1071499320,5230,5250,5250,5230,3962
20230901,092500,1050764620,5260,5270,5280,5250,1769
20230901,092400,1041469650,5270,5290,5290,5270,628
20230901,092300,1038151820,5290,5290,5310,5290,1199
20230901,092200,1031800740,5280,5270,5290,5260,1879
20230901,092100,1021901110,5270,5230,5280,5230,1690
20230901,092000,1013025910,5220,5260,5260,5200,16780
20230901,091900,925411610,5250,5260,5310,5220,4675
20230901,091800,900880300,5250,5270,5270,5210,12318
20230901,091700,836424990,5270,5340,5350,5250,27711
20230901,091600,689488320,5330,5350,5350,5330,1458
20230901,091500,681704370,5340,5320,5360,5320,4357
20230901,091400,658439750,5340,5340,5340,5310,5452
20230901,091300,629391660,5340,5360,5360,5340,1783
20230901,091200,619865220,5360,5370,5380,5350,3833
20230901,091100,599308280,5370,5360,5380,5360,2220
20230901,091000,587382410,5370,5350,5370,5330,6221
20230901,090900,554204680,5350,5380,5380,5340,5808
20230901,090800,523139730,5390,5400,5400,5370,1581
20230901,090700,514626190,5390,5440,5440,5390,8795
20230901,090600,466966090,5440,5400,5450,5400,17134
20230901,090500,373929240,5400,5380,5400,5370,9149
20230901,090400,324601140,5380,5340,5380,5330,7141
20230901,090300,286414980,5340,5360,5360,5340,10417
20230901,090200,230638990,5350,5350,5360,5330,3633
20230901,090100,211228840,5350,5390,5390,5340,13704
20230901,090000,137576080,5380,5410,5420,5350,25473
Reference in New Issue Copy Permalink