ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/084440/min/candle-20230901.csv

639 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
20230901,193600,1409673540,2055,2055,2055,2055,9124
20230901,193500,1409673540,2055,2055,2055,2055,0
20230901,193400,1409673540,2055,2055,2055,2055,0
20230901,193300,1409673540,2055,2055,2055,2055,0
20230901,193200,1409673540,2055,2055,2055,2055,0
20230901,193100,1409673540,2055,2055,2055,2055,0
20230901,193000,1409673540,2055,2055,2055,2055,0
20230901,192900,1409673540,2055,2055,2055,2055,0
20230901,192800,1409673540,2055,2055,2055,2055,0
20230901,192700,1409673540,2055,2055,2055,2055,0
20230901,192600,1409673540,2055,2055,2055,2055,0
20230901,192500,1409673540,2055,2055,2055,2055,0
20230901,192400,1409673540,2055,2055,2055,2055,0
20230901,192300,1409673540,2055,2055,2055,2055,0
20230901,192200,1409673540,2055,2055,2055,2055,0
20230901,192100,1409673540,2055,2055,2055,2055,0
20230901,192000,1409673540,2055,2055,2055,2055,0
20230901,191900,1409673540,2055,2055,2055,2055,0
20230901,191800,1409673540,2055,2055,2055,2055,0
20230901,191700,1409673540,2055,2055,2055,2055,0
20230901,191600,1409673540,2055,2055,2055,2055,0
20230901,191500,1409673540,2055,2055,2055,2055,0
20230901,191400,1409673540,2055,2055,2055,2055,0
20230901,191300,1409673540,2055,2055,2055,2055,0
20230901,191200,1409673540,2055,2055,2055,2055,0
20230901,191100,1409673540,2055,2055,2055,2055,0
20230901,191000,1409673540,2055,2055,2055,2055,0
20230901,190900,1409673540,2055,2055,2055,2055,0
20230901,190800,1409673540,2055,2055,2055,2055,0
20230901,190700,1409673540,2055,2055,2055,2055,0
20230901,190600,1409673540,2055,2055,2055,2055,9124
20230901,190500,1409673540,2055,2055,2055,2055,0
20230901,190400,1409673540,2055,2055,2055,2055,0
20230901,190300,1409673540,2055,2055,2055,2055,0
20230901,190200,1409673540,2055,2055,2055,2055,0
20230901,190100,1409673540,2055,2055,2055,2055,0
20230901,190000,1409673540,2055,2055,2055,2055,0
20230901,185900,1409673540,2055,2055,2055,2055,0
20230901,185800,1409673540,2055,2055,2055,2055,0
20230901,185700,1409673540,2055,2055,2055,2055,0
20230901,185600,1409673540,2055,2055,2055,2055,0
20230901,185500,1409673540,2055,2055,2055,2055,0
20230901,185400,1409673540,2055,2055,2055,2055,0
20230901,185300,1409673540,2055,2055,2055,2055,0
20230901,185200,1409673540,2055,2055,2055,2055,0
20230901,185100,1409673540,2055,2055,2055,2055,0
20230901,185000,1409673540,2055,2055,2055,2055,0
20230901,184900,1409673540,2055,2055,2055,2055,0
20230901,184800,1409673540,2055,2055,2055,2055,0
20230901,184700,1409673540,2055,2055,2055,2055,0
20230901,184600,1409673540,2055,2055,2055,2055,0
20230901,184500,1409673540,2055,2055,2055,2055,0
20230901,184400,1409673540,2055,2055,2055,2055,0
20230901,184300,1409673540,2055,2055,2055,2055,0
20230901,184200,1409673540,2055,2055,2055,2055,0
20230901,184100,1409673540,2055,2055,2055,2055,0
20230901,184000,1409673540,2055,2055,2055,2055,0
20230901,183900,1409673540,2055,2055,2055,2055,0
20230901,183800,1409673540,2055,2055,2055,2055,0
20230901,183700,1409673540,2055,2055,2055,2055,0
20230901,183600,1409673540,2055,2055,2055,2055,9124
20230901,183500,1409673540,2055,2055,2055,2055,0
20230901,183400,1409673540,2055,2055,2055,2055,0
20230901,183300,1409673540,2055,2055,2055,2055,0
20230901,183200,1409673540,2055,2055,2055,2055,0
20230901,183100,1409673540,2055,2055,2055,2055,0
20230901,183000,1409673540,2055,2055,2055,2055,0
20230901,182900,1409673540,2055,2055,2055,2055,0
20230901,182800,1409673540,2055,2055,2055,2055,0
20230901,182700,1409673540,2055,2055,2055,2055,0
20230901,182600,1409673540,2055,2055,2055,2055,0
20230901,182500,1409673540,2055,2055,2055,2055,0
20230901,182400,1409673540,2055,2055,2055,2055,0
20230901,182300,1409673540,2055,2055,2055,2055,0
20230901,182200,1409673540,2055,2055,2055,2055,0
20230901,182100,1409673540,2055,2055,2055,2055,0
20230901,182000,1409673540,2055,2055,2055,2055,0
20230901,181900,1409673540,2055,2055,2055,2055,0
20230901,181800,1409673540,2055,2055,2055,2055,0
20230901,181700,1409673540,2055,2055,2055,2055,0
20230901,181600,1409673540,2055,2055,2055,2055,0
20230901,181500,1409673540,2055,2055,2055,2055,0
20230901,181400,1409673540,2055,2055,2055,2055,0
20230901,181300,1409673540,2055,2055,2055,2055,0
20230901,181200,1409673540,2055,2055,2055,2055,0
20230901,181100,1409673540,2055,2055,2055,2055,0
20230901,181000,1409673540,2055,2055,2055,2055,0
20230901,180900,1409673540,2055,2055,2055,2055,0
20230901,180800,1409673540,2055,2055,2055,2055,0
20230901,180700,1409673540,2055,2055,2055,2055,0
20230901,180600,1409673540,2055,2055,2055,2055,9124
20230901,180500,1409673540,2055,2055,2055,2055,0
20230901,180400,1409673540,2055,2055,2055,2055,0
20230901,180300,1409673540,2055,2055,2055,2055,0
20230901,180200,1409673540,2055,2055,2055,2055,0
20230901,180100,1409673540,2055,2055,2055,2055,0
20230901,180000,1409673540,2055,2055,2055,2055,0
20230901,175900,1409673540,2055,2055,2055,2055,0
20230901,175800,1409673540,2055,2055,2055,2055,0
20230901,175700,1409673540,2055,2055,2055,2055,0
20230901,175600,1409673540,2055,2055,2055,2055,0
20230901,175500,1409673540,2055,2055,2055,2055,0
20230901,175400,1409673540,2055,2055,2055,2055,0
20230901,175300,1409673540,2055,2055,2055,2055,0
20230901,175200,1409673540,2055,2055,2055,2055,0
20230901,175100,1409673540,2055,2055,2055,2055,0
20230901,175000,1409673540,2055,2055,2055,2055,0
20230901,174900,1409673540,2055,2055,2055,2055,0
20230901,174800,1409673540,2055,2055,2055,2055,0
20230901,174700,1409673540,2055,2055,2055,2055,0
20230901,174600,1409673540,2055,2055,2055,2055,0
20230901,174500,1409673540,2055,2055,2055,2055,0
20230901,174400,1409673540,2055,2055,2055,2055,0
20230901,174300,1409673540,2055,2055,2055,2055,0
20230901,174200,1409673540,2055,2055,2055,2055,0
20230901,174100,1409673540,2055,2055,2055,2055,0
20230901,174000,1409673540,2055,2055,2055,2055,0
20230901,173900,1409673540,2055,2055,2055,2055,0
20230901,173800,1409673540,2055,2055,2055,2055,0
20230901,173700,1409673540,2055,2055,2055,2055,0
20230901,173600,1409673540,2055,2055,2055,2055,9124
20230901,173500,1409673540,2055,2055,2055,2055,0
20230901,173400,1409673540,2055,2055,2055,2055,0
20230901,173300,1409673540,2055,2055,2055,2055,0
20230901,173200,1409673540,2055,2055,2055,2055,0
20230901,173100,1409673540,2055,2055,2055,2055,0
20230901,173000,1409673540,2055,2055,2055,2055,0
20230901,172900,1409673540,2055,2055,2055,2055,0
20230901,172800,1409673540,2055,2055,2055,2055,0
20230901,172700,1409673540,2055,2055,2055,2055,0
20230901,172600,1409673540,2055,2055,2055,2055,0
20230901,172500,1409673540,2055,2055,2055,2055,0
20230901,172400,1409673540,2055,2055,2055,2055,0
20230901,172300,1409673540,2055,2055,2055,2055,0
20230901,172200,1409673540,2055,2055,2055,2055,0
20230901,172100,1409673540,2055,2055,2055,2055,0
20230901,172000,1409673540,2055,2055,2055,2055,0
20230901,171900,1409673540,2055,2055,2055,2055,0
20230901,171800,1409673540,2055,2055,2055,2055,0
20230901,171700,1409673540,2055,2055,2055,2055,0
20230901,171600,1409673540,2055,2055,2055,2055,0
20230901,171500,1409673540,2055,2055,2055,2055,0
20230901,171400,1409673540,2055,2055,2055,2055,0
20230901,171300,1409673540,2055,2055,2055,2055,0
20230901,171200,1409673540,2055,2055,2055,2055,0
20230901,171100,1409673540,2055,2055,2055,2055,0
20230901,171000,1409673540,2055,2055,2055,2055,0
20230901,170900,1409673540,2055,2055,2055,2055,0
20230901,170800,1409673540,2055,2055,2055,2055,0
20230901,170700,1409673540,2055,2055,2055,2055,0
20230901,170600,1409673540,2055,2055,2055,2055,9124
20230901,170500,1409673540,2055,2055,2055,2055,0
20230901,170400,1409673540,2055,2055,2055,2055,0
20230901,170300,1409673540,2055,2055,2055,2055,0
20230901,170200,1409673540,2055,2055,2055,2055,0
20230901,170100,1409673540,2055,2055,2055,2055,0
20230901,170000,1409673540,2055,2055,2055,2055,0
20230901,165900,1409673540,2055,2055,2055,2055,0
20230901,165800,1409673540,2055,2055,2055,2055,0
20230901,165700,1409673540,2055,2055,2055,2055,0
20230901,165600,1409673540,2055,2055,2055,2055,0
20230901,165500,1409673540,2055,2055,2055,2055,0
20230901,165400,1409673540,2055,2055,2055,2055,0
20230901,165300,1409673540,2055,2055,2055,2055,0
20230901,165200,1409673540,2055,2055,2055,2055,0
20230901,165100,1409673540,2055,2055,2055,2055,0
20230901,165000,1409673540,2055,2055,2055,2055,0
20230901,164900,1409673540,2055,2055,2055,2055,0
20230901,164800,1409673540,2055,2055,2055,2055,0
20230901,164700,1409673540,2055,2055,2055,2055,0
20230901,164600,1409673540,2055,2055,2055,2055,0
20230901,164500,1409673540,2055,2055,2055,2055,0
20230901,164400,1409673540,2055,2055,2055,2055,0
20230901,164300,1409673540,2055,2055,2055,2055,0
20230901,164200,1409673540,2055,2055,2055,2055,0
20230901,164100,1409673540,2055,2055,2055,2055,0
20230901,164000,1409673540,2055,2055,2055,2055,0
20230901,163900,1409673540,2055,2055,2055,2055,0
20230901,163800,1409673540,2055,2055,2055,2055,0
20230901,163700,1409673540,2055,2055,2055,2055,0
20230901,163600,1409673540,2055,2055,2055,2055,9124
20230901,163500,1409673540,2055,2055,2055,2055,0
20230901,163400,1409673540,2055,2055,2055,2055,0
20230901,163300,1409673540,2055,2055,2055,2055,0
20230901,163200,1409673540,2055,2055,2055,2055,0
20230901,163100,1409673540,2055,2055,2055,2055,0
20230901,163000,1409673540,2055,2055,2055,2055,0
20230901,162900,1409673540,2055,2055,2055,2055,0
20230901,162800,1409673540,2055,2055,2055,2055,0
20230901,162700,1409673540,2055,2055,2055,2055,0
20230901,162600,1409673540,2055,2055,2055,2055,0
20230901,162500,1409673540,2055,2055,2055,2055,0
20230901,162400,1409673540,2055,2055,2055,2055,0
20230901,162300,1409673540,2055,2055,2055,2055,0
20230901,162200,1409673540,2055,2055,2055,2055,0
20230901,162100,1409673540,2055,2055,2055,2055,0
20230901,162000,1409673540,2055,2055,2055,2055,0
20230901,161900,1409673540,2055,2055,2055,2055,0
20230901,161800,1409673540,2055,2055,2055,2055,0
20230901,161700,1409673540,2055,2055,2055,2055,0
20230901,161600,1409673540,2055,2055,2055,2055,0
20230901,161500,1409673540,2055,2055,2055,2055,0
20230901,161400,1409673540,2055,2055,2055,2055,0
20230901,161300,1409673540,2055,2055,2055,2055,0
20230901,161200,1409673540,2055,2055,2055,2055,0
20230901,161100,1409673540,2055,2055,2055,2055,0
20230901,161000,1409673540,2055,2055,2055,2055,0
20230901,160900,1409673540,2055,2055,2055,2055,0
20230901,160800,1409673540,2055,2055,2055,2055,0
20230901,160700,1409673540,2055,2055,2055,2055,0
20230901,160600,1409673540,2055,2055,2055,2055,9124
20230901,160500,1409673540,2055,2055,2055,2055,0
20230901,160400,1409673540,2055,2055,2055,2055,0
20230901,160300,1409673540,2055,2055,2055,2055,0
20230901,160200,1409673540,2055,2055,2055,2055,0
20230901,160100,1409673540,2055,2055,2055,2055,0
20230901,160000,1409673540,2055,2055,2055,2055,0
20230901,155900,1409673540,2055,2055,2055,2055,0
20230901,155800,1409673540,2055,2055,2055,2055,0
20230901,155700,1409673540,2055,2055,2055,2055,0
20230901,155600,1409673540,2055,2055,2055,2055,0
20230901,155500,1409673540,2055,2055,2055,2055,0
20230901,155400,1409673540,2055,2055,2055,2055,0
20230901,155300,1409673540,2055,2055,2055,2055,0
20230901,155200,1409673540,2055,2055,2055,2055,0
20230901,155100,1409673540,2055,2055,2055,2055,0
20230901,155000,1409673540,2055,2055,2055,2055,0
20230901,154900,1409673540,2055,2055,2055,2055,0
20230901,154800,1409673540,2055,2055,2055,2055,0
20230901,154700,1409673540,2055,2055,2055,2055,0
20230901,154600,1409673540,2055,2055,2055,2055,0
20230901,154500,1409673540,2055,2055,2055,2055,0
20230901,154400,1409673540,2055,2055,2055,2055,0
20230901,154300,1409673540,2055,2055,2055,2055,0
20230901,154200,1409673540,2055,2055,2055,2055,0
20230901,154100,1409673540,2055,2055,2055,2055,0
20230901,154000,1409673540,2055,2055,2055,2055,0
20230901,153900,1409673540,2055,2055,2055,2055,0
20230901,153800,1409673540,2055,2055,2055,2055,0
20230901,153700,1409673540,2055,2055,2055,2055,0
20230901,153600,1409673540,2055,2055,2055,2055,9124
20230901,153500,1409673540,2055,2055,2055,2055,0
20230901,153400,1409673540,2055,2055,2055,2055,0
20230901,153300,1409673540,2055,2055,2055,2055,0
20230901,153200,1409673540,2055,2055,2055,2055,0
20230901,153100,1409673540,2055,2055,2055,2055,0
20230901,153000,1409673540,2055,2055,2055,2055,9124
20230901,152900,1390923720,2030,2030,2030,2030,0
20230901,152800,1390923720,2030,2030,2030,2030,0
20230901,152700,1390923720,2030,2030,2030,2030,0
20230901,152600,1390923720,2030,2030,2030,2030,0
20230901,152500,1390923720,2030,2030,2030,2030,0
20230901,152400,1390923720,2030,2030,2030,2030,0
20230901,152300,1390923720,2030,2030,2030,2030,0
20230901,152200,1390923720,2030,2030,2030,2030,0
20230901,152100,1390923720,2030,2030,2030,2030,0
20230901,152000,1390923720,2030,2030,2030,2030,0
20230901,151900,1390923720,2030,2030,2040,2030,2175
20230901,151800,1386507230,2030,2035,2035,2030,3935
20230901,151700,1378506915,2035,2040,2045,2035,1340
20230901,151600,1375774615,2040,2035,2040,2035,116
20230901,151500,1375538495,2050,2050,2050,2035,190
20230901,151400,1375151500,2050,2045,2050,2045,1132
20230901,151300,1372836555,2045,2045,2045,2045,5
20230901,151200,1372826330,2045,2030,2045,2030,169
20230901,151100,1372481645,2040,2030,2040,2030,10002
20230901,151000,1352177575,2040,2035,2040,2030,13361
20230901,150900,1325004695,2035,2035,2035,2035,567
20230901,150800,1323850850,2030,2030,2035,2030,4894
20230901,150700,1313916025,2040,2040,2040,2040,2
20230901,150600,1313911945,2035,2035,2035,2035,2958
20230901,150500,1307892415,2040,2035,2040,2035,721
20230901,150400,1306424810,2040,2040,2045,2040,540
20230901,150300,1305323145,2040,2040,2040,2040,473
20230901,150200,1304358225,2045,2045,2045,2045,0
20230901,150100,1304358225,2045,2040,2045,2035,691
20230901,150000,1302950645,2040,2035,2040,2035,3346
20230901,145900,1296135135,2040,2040,2040,2040,32
20230901,145800,1296069855,2040,2040,2040,2035,315
20230901,145700,1295428010,2040,2035,2040,2035,57
20230901,145600,1295311855,2035,2040,2040,2035,99
20230901,145500,1295110350,2040,2040,2040,2035,597
20230901,145400,1293893995,2030,2035,2035,2030,1893
20230901,145300,1290043705,2040,2035,2040,2035,3331
20230901,145200,1283260190,2040,2035,2040,2035,470
20230901,145100,1282303700,2030,2035,2035,2030,1584
20230901,145000,1279083180,2040,2030,2040,2030,972
20230901,144900,1277103780,2030,2035,2035,2030,2339
20230901,144800,1272352855,2035,2035,2035,2035,400
20230901,144700,1271538855,2035,2035,2035,2035,1210
20230901,144600,1269076505,2040,2040,2040,2035,1626
20230901,144500,1265767445,2035,2035,2035,2035,220
20230901,144400,1265319745,2035,2035,2035,2030,2400
20230901,144300,1260435865,2035,2040,2040,2035,3996
20230901,144200,1252303955,2035,2040,2045,2035,302
20230901,144100,1251687970,2045,2040,2045,2040,1172
20230901,144000,1249297085,2045,2045,2045,2045,4001
20230901,143900,1241115040,2035,2035,2035,2035,1052
20230901,143800,1238974220,2045,2045,2045,2045,0
20230901,143700,1238974220,2045,2045,2045,2045,0
20230901,143600,1238974220,2045,2045,2045,2045,32
20230901,143500,1238908780,2040,2040,2040,2040,3021
20230901,143400,1232745940,2040,2040,2040,2040,0
20230901,143300,1232745940,2040,2040,2040,2040,286
20230901,143200,1232162500,2045,2045,2045,2045,50
20230901,143100,1232060250,2045,2045,2045,2045,0
20230901,143000,1232060250,2045,2045,2045,2045,54
20230901,142900,1231949820,2050,2050,2050,2050,24
20230901,142800,1231900620,2050,2035,2050,2030,2342
20230901,142700,1227112205,2045,2045,2045,2040,8012
20230901,142600,1210727725,2045,2045,2045,2045,1300
20230901,142500,1208069225,2045,2035,2045,2035,3080
20230901,142400,1201793900,2035,2035,2040,2035,1171
20230901,142300,1199410905,2030,2035,2035,2030,4772
20230901,142200,1189700040,2035,2035,2035,2035,3476
20230901,142100,1182626380,2035,2040,2040,2035,1771
20230901,142000,1179019885,2040,2045,2045,2035,1969
20230901,141900,1175001425,2045,2035,2045,2035,721
20230901,141800,1173532580,2040,2040,2040,2035,998
20230901,141700,1171498800,2045,2040,2045,2040,1519
20230901,141600,1168399040,2040,2040,2040,2040,608
20230901,141500,1167158720,2040,2045,2045,2040,540
20230901,141400,1166057040,2045,2040,2045,2035,2583
20230901,141300,1160792475,2040,2040,2045,2035,14703
20230901,141200,1130803515,2040,2050,2060,2040,46643
20230901,141100,1035321675,2050,2050,2050,2050,0
20230901,141000,1035321675,2050,2060,2060,2050,301
20230901,140900,1034703115,2060,2050,2060,2050,126
20230901,140800,1034443795,2050,2050,2050,2050,0
20230901,140700,1034443795,2050,2050,2050,2050,1
20230901,140600,1034441745,2050,2050,2050,2050,1000
20230901,140500,1032391745,2050,2055,2055,2050,483
20230901,140400,1031401030,2055,2055,2055,2055,1
20230901,140300,1031398975,2060,2055,2060,2050,1121
20230901,140200,1029097910,2055,2055,2055,2050,3403
20230901,140100,1022118680,2050,2055,2055,2050,2021
20230901,140000,1017974770,2055,2055,2055,2055,1454
20230901,135900,1014986800,2055,2060,2060,2055,1006
20230901,135800,1012919440,2055,2055,2055,2055,543
20230901,135700,1011803575,2055,2055,2055,2055,0
20230901,135600,1011803575,2055,2055,2055,2055,5167
20230901,135500,1001185390,2055,2060,2060,2055,2197
20230901,135400,996670385,2060,2060,2060,2060,152
20230901,135300,996357265,2060,2060,2060,2060,56
20230901,135200,996241905,2065,2065,2065,2065,0
20230901,135100,996241905,2065,2055,2065,2055,1545
20230901,135000,993065755,2060,2060,2060,2060,0
20230901,134900,993065755,2060,2060,2060,2060,788
20230901,134800,991442475,2060,2065,2065,2060,1096
20230901,134700,989184235,2065,2065,2065,2065,0
20230901,134600,989184235,2065,2065,2065,2065,5
20230901,134500,989173910,2060,2060,2060,2060,0
20230901,134400,989173910,2060,2060,2060,2060,0
20230901,134300,989173910,2060,2060,2060,2060,4
20230901,134200,989165670,2065,2065,2065,2065,215
20230901,134100,988721695,2065,2060,2065,2060,119
20230901,134000,988476130,2060,2065,2065,2060,45
20230901,133900,988383355,2060,2060,2060,2060,98
20230901,133800,988181475,2065,2060,2065,2060,600
20230901,133700,986944975,2060,2060,2060,2060,41
20230901,133600,986860515,2060,2060,2060,2060,2000
20230901,133500,982740515,2060,2060,2060,2060,30
20230901,133400,982678715,2060,2060,2060,2060,600
20230901,133300,981442715,2060,2060,2060,2060,473
20230901,133200,980468335,2070,2070,2070,2070,0
20230901,133100,980468335,2070,2070,2070,2070,0
20230901,133000,980468335,2070,2070,2070,2070,20
20230901,132900,980426935,2070,2070,2070,2070,0
20230901,132800,980426935,2070,2070,2070,2070,0
20230901,132700,980426935,2070,2070,2070,2070,0
20230901,132600,980426935,2070,2070,2070,2070,0
20230901,132500,980426935,2070,2070,2070,2070,3
20230901,132400,980420725,2070,2065,2070,2065,1781
20230901,132300,976742455,2065,2060,2075,2060,1945
20230901,132200,972729570,2065,2065,2065,2065,0
20230901,132100,972729570,2065,2065,2065,2065,201
20230901,132000,972314505,2065,2065,2065,2065,0
20230901,131900,972314505,2065,2065,2065,2065,94
20230901,131800,972120395,2065,2075,2075,2065,420
20230901,131700,971253085,2065,2065,2075,2060,1597
20230901,131600,967962015,2065,2065,2065,2065,41
20230901,131500,967877350,2060,2065,2070,2060,163
20230901,131400,967540975,2070,2065,2070,2065,212
20230901,131300,967103135,2065,2065,2065,2065,1
20230901,131200,967101070,2065,2060,2065,2060,741
20230901,131100,965572850,2060,2065,2065,2055,1639
20230901,131000,962196640,2055,2070,2070,2055,122
20230901,130900,961945880,2060,2060,2060,2060,25
20230901,130800,961894380,2060,2060,2060,2060,0
20230901,130700,961894380,2060,2060,2060,2060,986
20230901,130600,959863220,2060,2060,2060,2060,407
20230901,130500,959024800,2075,2075,2075,2075,0
20230901,130400,959024800,2075,2075,2075,2075,1
20230901,130300,959022725,2060,2060,2060,2060,639
20230901,130200,957706385,2060,2060,2075,2055,4594
20230901,130100,948258955,2060,2065,2075,2060,550
20230901,130000,947125670,2065,2060,2065,2060,299
20230901,125900,946509230,2060,2060,2060,2060,3745
20230901,125800,938794530,2060,2060,2060,2060,115
20230901,125700,938557630,2055,2060,2060,2055,482
20230901,125600,937565160,2060,2060,2060,2060,10
20230901,125500,937544560,2055,2055,2055,2055,0
20230901,125400,937544560,2055,2060,2060,2055,1264
20230901,125300,934946940,2060,2060,2060,2060,200
20230901,125200,934534940,2060,2060,2060,2060,3337
20230901,125100,927660720,2065,2060,2065,2060,646
20230901,125000,926329950,2065,2065,2065,2065,43
20230901,124900,926241155,2070,2065,2070,2065,360
20230901,124800,925497740,2065,2065,2065,2065,1384
20230901,124700,922639780,2075,2075,2075,2075,0
20230901,124600,922639780,2075,2065,2075,2065,5
20230901,124500,922629445,2065,2065,2065,2065,100
20230901,124400,922422945,2065,2065,2065,2065,24
20230901,124300,922373385,2065,2060,2065,2060,8044
20230901,124200,905764520,2060,2065,2065,2060,8661
20230901,124100,887922855,2060,2060,2065,2060,214
20230901,124000,887481395,2060,2075,2075,2060,147
20230901,123900,887178535,2060,2065,2065,2060,7476
20230901,123800,871770305,2065,2070,2075,2060,24189
20230901,123700,821784680,2075,2075,2075,2075,1
20230901,123600,821782605,2070,2070,2070,2070,60
20230901,123500,821658405,2075,2085,2085,2075,2713
20230901,123400,816028920,2080,2075,2085,2075,148
20230901,123300,815721750,2070,2075,2075,2070,484
20230901,123200,814719865,2070,2070,2070,2070,0
20230901,123100,814719865,2070,2070,2070,2070,500
20230901,123000,813684865,2070,2080,2080,2070,10
20230901,122900,813664145,2080,2080,2080,2080,0
20230901,122800,813664145,2080,2080,2080,2080,500
20230901,122700,812624145,2070,2070,2070,2070,8
20230901,122600,812607585,2080,2080,2080,2080,0
20230901,122500,812607585,2080,2080,2080,2080,0
20230901,122400,812607585,2080,2080,2080,2080,242
20230901,122300,812104225,2080,2080,2080,2080,0
20230901,122200,812104225,2080,2080,2080,2080,30
20230901,122100,812041825,2080,2080,2080,2080,1
20230901,122000,812039745,2075,2075,2075,2075,72
20230901,121900,811890345,2070,2075,2075,2070,4837
20230901,121800,801873705,2080,2080,2080,2080,8
20230901,121700,801857065,2070,2075,2080,2070,531
20230901,121600,800755245,2075,2075,2075,2075,11
20230901,121500,800732420,2075,2075,2075,2075,0
20230901,121400,800732420,2075,2075,2075,2075,2
20230901,121300,800728270,2070,2070,2070,2070,1
20230901,121200,800726200,2075,2070,2075,2070,508
20230901,121100,799674600,2070,2070,2070,2070,22
20230901,121000,799629060,2070,2075,2075,2070,795
20230901,120900,797981880,2075,2075,2075,2075,143
20230901,120800,797685155,2070,2070,2070,2070,638
20230901,120700,796364495,2085,2085,2085,2085,0
20230901,120600,796364495,2085,2085,2085,2085,0
20230901,120500,796364495,2085,2070,2085,2070,217
20230901,120400,795915290,2070,2070,2070,2070,0
20230901,120300,795915290,2070,2085,2085,2070,2004
20230901,120200,791764095,2075,2070,2075,2070,19
20230901,120100,791724760,2080,2080,2080,2080,18
20230901,120000,791687320,2085,2085,2085,2085,0
20230901,115900,791687320,2085,2085,2085,2085,4
20230901,115800,791678980,2070,2075,2075,2070,1975
20230901,115700,787589225,2075,2075,2075,2075,0
20230901,115600,787589225,2075,2075,2075,2075,1011
20230901,115500,785491400,2075,2080,2085,2075,7093
20230901,115400,770773160,2080,2085,2085,2080,2119
20230901,115300,766365590,2090,2090,2090,2090,25
20230901,115200,766313340,2085,2085,2085,2085,2
20230901,115100,766309170,2095,2095,2095,2095,0
20230901,115000,766309170,2095,2095,2095,2095,0
20230901,114900,766309170,2095,2095,2095,2095,2
20230901,114800,766304980,2085,2085,2085,2085,0
20230901,114700,766304980,2085,2085,2085,2085,0
20230901,114600,766304980,2085,2080,2085,2080,60
20230901,114500,766180130,2080,2095,2095,2080,111
20230901,114400,765949085,2080,2080,2080,2080,20998
20230901,114300,722273245,2085,2085,2085,2085,1247
20230901,114200,719673250,2085,2090,2090,2085,2858
20230901,114100,713700500,2090,2090,2090,2090,35
20230901,114000,713627350,2090,2090,2090,2090,0
20230901,113900,713627350,2090,2090,2090,2090,979
20230901,113800,711581240,2095,2090,2095,2090,1544
20230901,113700,708353785,2090,2090,2090,2090,0
20230901,113600,708353785,2090,2090,2090,2090,714
20230901,113500,706861525,2085,2090,2090,2085,2967
20230901,113400,700669295,2095,2095,2095,2095,4063
20230901,113300,692157310,2100,2100,2100,2100,500
20230901,113200,691107310,2100,2100,2100,2100,188
20230901,113100,690712510,2100,2100,2100,2100,0
20230901,113000,690712510,2100,2100,2100,2100,660
20230901,112900,689326510,2090,2100,2100,2090,7992
20230901,112800,672578925,2115,2110,2115,2110,15
20230901,112700,672547230,2115,2110,2115,2110,213
20230901,112600,672097410,2110,2100,2110,2100,3110
20230901,112500,665566050,2105,2105,2105,2105,210
20230901,112400,665124000,2110,2110,2110,2110,0
20230901,112300,665124000,2110,2110,2110,2110,5
20230901,112200,665113450,2110,2110,2110,2110,0
20230901,112100,665113450,2110,2110,2110,2110,11
20230901,112000,665090240,2115,2115,2115,2115,0
20230901,111900,665090240,2115,2115,2115,2115,0
20230901,111800,665090240,2115,2115,2115,2095,400
20230901,111700,664250240,2100,2100,2115,2100,1173
20230901,111600,661780940,2100,2100,2100,2100,1024
20230901,111500,659630540,2115,2115,2115,2115,1000
20230901,111400,657515540,2115,2105,2115,2105,1309
20230901,111300,654749915,2105,2100,2105,2100,656
20230901,111200,653372310,2100,2100,2100,2100,13
20230901,111100,653345010,2100,2100,2100,2100,2228
20230901,111000,648666210,2100,2100,2100,2100,802
20230901,110900,646982010,2100,2100,2100,2100,99
20230901,110800,646774110,2100,2095,2100,2095,2046
20230901,110700,642477515,2090,2090,2090,2090,2638
20230901,110600,636964095,2090,2085,2090,2085,865
20230901,110500,635160565,2085,2080,2085,2080,124
20230901,110400,634902145,2090,2085,2090,2085,1100
20230901,110300,632603155,2075,2075,2075,2075,389
20230901,110200,631795980,2075,2075,2075,2075,451
20230901,110100,630860155,2075,2080,2080,2075,6648
20230901,110000,617065540,2090,2090,2090,2090,0
20230901,105900,617065540,2090,2090,2090,2090,11
20230901,105800,617042550,2075,2085,2085,2075,1602
20230901,105700,613716050,2085,2075,2090,2075,550
20230901,105600,612569440,2090,2080,2090,2080,44
20230901,105500,612477835,2070,2075,2075,2070,52
20230901,105400,612369945,2090,2085,2090,2085,881
20230901,105300,610530155,2085,2070,2085,2070,5
20230901,105200,610519790,2070,2075,2085,2070,6321
20230901,105100,597431005,2075,2075,2075,2075,349
20230901,105000,596706830,2090,2090,2090,2090,1
20230901,104900,596704740,2080,2080,2080,2080,413
20230901,104800,595845700,2075,2075,2075,2075,561
20230901,104700,594681625,2075,2085,2085,2075,26
20230901,104600,594627665,2080,2080,2080,2080,1434
20230901,104500,591644945,2080,2080,2080,2080,0
20230901,104400,591644945,2080,2070,2080,2070,2315
20230901,104300,586841150,2070,2070,2070,2070,0
20230901,104200,586841150,2070,2075,2075,2070,2000
20230901,104100,582691695,2075,2075,2075,2075,0
20230901,104000,582691695,2075,2075,2075,2075,175
20230901,103900,582328570,2075,2080,2080,2070,5220
20230901,103800,571498745,2080,2080,2080,2080,39
20230901,103700,571417625,2085,2085,2085,2085,30
20230901,103600,571355075,2085,2080,2085,2080,1038
20230901,103500,569196030,2075,2075,2075,2075,0
20230901,103400,569196030,2075,2080,2080,2075,509
20230901,103300,568137355,2080,2080,2080,2080,361
20230901,103200,567386475,2080,2080,2080,2080,0
20230901,103100,567386475,2080,2080,2080,2080,0
20230901,103000,567386475,2080,2075,2080,2075,1667
20230901,102900,563921780,2075,2075,2075,2075,0
20230901,102800,563921780,2075,2075,2075,2075,0
20230901,102700,563921780,2075,2080,2080,2075,663
20230901,102600,562543740,2075,2075,2075,2075,185
20230901,102500,562159865,2080,2080,2080,2080,893
20230901,102400,560302425,2080,2080,2080,2080,989
20230901,102300,558245305,2080,2075,2080,2075,1996
20230901,102200,554098625,2075,2075,2075,2075,910
20230901,102100,552210375,2080,2080,2080,2080,15
20230901,102000,552179175,2080,2085,2085,2080,13
20230901,101900,552152130,2080,2075,2080,2075,587
20230901,101800,550932670,2080,2075,2080,2075,400
20230901,101700,550101675,2080,2080,2080,2075,1348
20230901,101600,547299335,2085,2085,2085,2085,202
20230901,101500,546878165,2080,2075,2080,2075,1457
20230901,101400,543850605,2080,2080,2080,2080,0
20230901,101300,543850605,2080,2080,2080,2080,5
20230901,101200,543840205,2080,2075,2080,2075,12
20230901,101100,543815250,2085,2075,2085,2075,55
20230901,101000,543701075,2090,2085,2090,2085,300
20230901,100900,543074460,2090,2090,2090,2075,22
20230901,100800,543028740,2090,2090,2090,2090,1
20230901,100700,543026650,2080,2080,2080,2080,606
20230901,100600,541766170,2085,2085,2085,2085,287
20230901,100500,541167775,2090,2090,2090,2090,0
20230901,100400,541167775,2090,2090,2090,2090,1
20230901,100300,541165685,2090,2090,2090,2090,0
20230901,100200,541165685,2090,2080,2090,2080,113
20230901,100100,540930530,2075,2070,2080,2070,7
20230901,100000,540916025,2090,2080,2090,2070,998
20230901,095900,538842795,2080,2070,2080,2070,1993
20230901,095800,534707375,2075,2080,2085,2075,3532
20230901,095700,527361020,2080,2080,2080,2080,0
20230901,095600,527361020,2080,2080,2080,2080,36
20230901,095500,527286140,2070,2075,2075,2070,547
20230901,095400,526152835,2075,2075,2075,2075,0
20230901,095300,526152835,2075,2070,2075,2070,1120
20230901,095200,523831220,2075,2075,2085,2075,201
20230901,095100,523414135,2070,2070,2070,2070,185
20230901,095000,523031185,2070,2085,2085,2070,5112
20230901,094900,512432610,2085,2085,2085,2085,2324
20230901,094800,507587070,2080,2080,2090,2080,1251
20230901,094700,504984575,2080,2080,2080,2075,11
20230901,094600,504961700,2075,2080,2080,2075,1089
20230901,094500,502697070,2090,2095,2095,2090,1673
20230901,094400,499192145,2095,2080,2095,2075,2843
20230901,094300,493291960,2075,2095,2095,2075,3974
20230901,094200,485029215,2095,2090,2095,2090,11
20230901,094100,485006220,2095,2095,2095,2095,139
20230901,094000,484715015,2095,2080,2095,2080,650
20230901,093900,483358790,2085,2080,2085,2080,2171
20230901,093800,478834420,2085,2080,2085,2080,35
20230901,093700,478761590,2085,2085,2085,2080,3125
20230901,093600,472260975,2090,2085,2090,2085,3367
20230901,093500,465240715,2090,2090,2090,2090,2790
20230901,093400,459409615,2090,2090,2090,2090,50
20230901,093300,459305115,2095,2090,2095,2090,3733
20230901,093200,451500645,2090,2090,2090,2090,79
20230901,093100,451335535,2095,2095,2100,2095,2020
20230901,093000,447103580,2100,2105,2105,2100,2881
20230901,092900,441053475,2100,2100,2105,2100,2714
20230901,092800,435351575,2100,2115,2115,2100,405
20230901,092700,434499290,2120,2090,2120,2090,8034
20230901,092600,417576750,2090,2085,2090,2085,475
20230901,092500,416584675,2085,2085,2090,2085,797
20230901,092400,414920695,2090,2090,2090,2085,877
20230901,092300,413088270,2085,2085,2085,2085,1438
20230901,092200,410090040,2085,2070,2085,2070,7946
20230901,092100,393599600,2060,2065,2070,2060,9963
20230901,092000,373031100,2060,2065,2065,2060,5710
20230901,091900,361268410,2065,2065,2070,2065,948
20230901,091800,359310785,2065,2070,2070,2065,4484
20230901,091700,350049375,2070,2075,2075,2065,10137
20230901,091600,329070205,2070,2065,2070,2065,2464
20230901,091500,323971650,2065,2080,2085,2065,6999
20230901,091400,309438600,2055,2070,2085,2055,19634
20230901,091300,268892350,2085,2085,2090,2060,12578
20230901,091200,242761455,2085,2080,2085,2080,5001
20230901,091100,232349370,2065,2080,2080,2065,101
20230901,091000,232140390,2075,2065,2075,2055,15545
20230901,090900,200070110,2065,2065,2070,2060,6680
20230901,090800,186266430,2055,2070,2070,2055,6715
20230901,090700,172437670,2070,2070,2070,2055,14172
20230901,090600,143288675,2070,2070,2070,2070,5160
20230901,090500,132607475,2070,2075,2080,2070,13769
20230901,090400,104078810,2080,2085,2085,2070,12711
20230901,090300,77643570,2085,2080,2085,2080,1472
20230901,090200,74579685,2080,2095,2105,2080,14867
20230901,090100,43583835,2085,2080,2095,2080,7009
20230901,090000,28929070,2090,2090,2095,2080,13834
Reference in New Issue Copy Permalink