Files
KissMeData/442310/min/candle-20230905.csv
2024-11-17 15:27:48 +09:00

721 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,205800,288907480,2100,2100,2100,2100,15
20230905,205700,288907480,2100,2100,2100,2100,0
20230905,205600,288907480,2100,2100,2100,2100,0
20230905,205500,288907480,2100,2100,2100,2100,0
20230905,205400,288907480,2100,2100,2100,2100,0
20230905,205300,288907480,2100,2100,2100,2100,0
20230905,205200,288907480,2100,2100,2100,2100,0
20230905,205100,288907480,2100,2100,2100,2100,0
20230905,205000,288907480,2100,2100,2100,2100,0
20230905,204900,288907480,2100,2100,2100,2100,0
20230905,204800,288907480,2100,2100,2100,2100,0
20230905,204700,288907480,2100,2100,2100,2100,0
20230905,204600,288907480,2100,2100,2100,2100,0
20230905,204500,288907480,2100,2100,2100,2100,0
20230905,204400,288907480,2100,2100,2100,2100,0
20230905,204300,288907480,2100,2100,2100,2100,0
20230905,204200,288907480,2100,2100,2100,2100,0
20230905,204100,288907480,2100,2100,2100,2100,0
20230905,204000,288907480,2100,2100,2100,2100,0
20230905,203900,288907480,2100,2100,2100,2100,0
20230905,203800,288907480,2100,2100,2100,2100,0
20230905,203700,288907480,2100,2100,2100,2100,0
20230905,203600,288907480,2100,2100,2100,2100,0
20230905,203500,288907480,2100,2100,2100,2100,0
20230905,203400,288907480,2100,2100,2100,2100,0
20230905,203300,288907480,2100,2100,2100,2100,0
20230905,203200,288907480,2100,2100,2100,2100,0
20230905,203100,288907480,2100,2100,2100,2100,0
20230905,203000,288907480,2100,2100,2100,2100,0
20230905,202900,288907480,2100,2100,2100,2100,0
20230905,202800,288907480,2100,2100,2100,2100,15
20230905,202700,288907480,2100,2100,2100,2100,0
20230905,202600,288907480,2100,2100,2100,2100,0
20230905,202500,288907480,2100,2100,2100,2100,0
20230905,202400,288907480,2100,2100,2100,2100,0
20230905,202300,288907480,2100,2100,2100,2100,0
20230905,202200,288907480,2100,2100,2100,2100,0
20230905,202100,288907480,2100,2100,2100,2100,0
20230905,202000,288907480,2100,2100,2100,2100,0
20230905,201900,288907480,2100,2100,2100,2100,0
20230905,201800,288907480,2100,2100,2100,2100,0
20230905,201700,288907480,2100,2100,2100,2100,0
20230905,201600,288907480,2100,2100,2100,2100,0
20230905,201500,288907480,2100,2100,2100,2100,0
20230905,201400,288907480,2100,2100,2100,2100,0
20230905,201300,288907480,2100,2100,2100,2100,0
20230905,201200,288907480,2100,2100,2100,2100,0
20230905,201100,288907480,2100,2100,2100,2100,0
20230905,201000,288907480,2100,2100,2100,2100,0
20230905,200900,288907480,2100,2100,2100,2100,0
20230905,200800,288907480,2100,2100,2100,2100,0
20230905,200700,288907480,2100,2100,2100,2100,0
20230905,200600,288907480,2100,2100,2100,2100,0
20230905,200500,288907480,2100,2100,2100,2100,0
20230905,200400,288907480,2100,2100,2100,2100,0
20230905,200300,288907480,2100,2100,2100,2100,0
20230905,200200,288907480,2100,2100,2100,2100,0
20230905,200100,288907480,2100,2100,2100,2100,0
20230905,200000,288907480,2100,2100,2100,2100,0
20230905,195900,288907480,2100,2100,2100,2100,0
20230905,195800,288907480,2100,2100,2100,2100,15
20230905,195700,288907480,2100,2100,2100,2100,0
20230905,195600,288907480,2100,2100,2100,2100,0
20230905,195500,288907480,2100,2100,2100,2100,0
20230905,195400,288907480,2100,2100,2100,2100,0
20230905,195300,288907480,2100,2100,2100,2100,0
20230905,195200,288907480,2100,2100,2100,2100,0
20230905,195100,288907480,2100,2100,2100,2100,0
20230905,195000,288907480,2100,2100,2100,2100,0
20230905,194900,288907480,2100,2100,2100,2100,0
20230905,194800,288907480,2100,2100,2100,2100,0
20230905,194700,288907480,2100,2100,2100,2100,0
20230905,194600,288907480,2100,2100,2100,2100,0
20230905,194500,288907480,2100,2100,2100,2100,0
20230905,194400,288907480,2100,2100,2100,2100,0
20230905,194300,288907480,2100,2100,2100,2100,0
20230905,194200,288907480,2100,2100,2100,2100,0
20230905,194100,288907480,2100,2100,2100,2100,0
20230905,194000,288907480,2100,2100,2100,2100,0
20230905,193900,288907480,2100,2100,2100,2100,0
20230905,193800,288907480,2100,2100,2100,2100,0
20230905,193700,288907480,2100,2100,2100,2100,0
20230905,193600,288907480,2100,2100,2100,2100,0
20230905,193500,288907480,2100,2100,2100,2100,0
20230905,193400,288907480,2100,2100,2100,2100,0
20230905,193300,288907480,2100,2100,2100,2100,0
20230905,193200,288907480,2100,2100,2100,2100,0
20230905,193100,288907480,2100,2100,2100,2100,0
20230905,193000,288907480,2100,2100,2100,2100,0
20230905,192900,288907480,2100,2100,2100,2100,0
20230905,192800,288907480,2100,2100,2100,2100,15
20230905,192700,288907480,2100,2100,2100,2100,0
20230905,192600,288907480,2100,2100,2100,2100,0
20230905,192500,288907480,2100,2100,2100,2100,0
20230905,192400,288907480,2100,2100,2100,2100,0
20230905,192300,288907480,2100,2100,2100,2100,0
20230905,192200,288907480,2100,2100,2100,2100,0
20230905,192100,288907480,2100,2100,2100,2100,0
20230905,192000,288907480,2100,2100,2100,2100,0
20230905,191900,288907480,2100,2100,2100,2100,0
20230905,191800,288907480,2100,2100,2100,2100,0
20230905,191700,288907480,2100,2100,2100,2100,0
20230905,191600,288907480,2100,2100,2100,2100,0
20230905,191500,288907480,2100,2100,2100,2100,0
20230905,191400,288907480,2100,2100,2100,2100,0
20230905,191300,288907480,2100,2100,2100,2100,0
20230905,191200,288907480,2100,2100,2100,2100,0
20230905,191100,288907480,2100,2100,2100,2100,0
20230905,191000,288907480,2100,2100,2100,2100,0
20230905,190900,288907480,2100,2100,2100,2100,0
20230905,190800,288907480,2100,2100,2100,2100,0
20230905,190700,288907480,2100,2100,2100,2100,0
20230905,190600,288907480,2100,2100,2100,2100,0
20230905,190500,288907480,2100,2100,2100,2100,0
20230905,190400,288907480,2100,2100,2100,2100,0
20230905,190300,288907480,2100,2100,2100,2100,0
20230905,190200,288907480,2100,2100,2100,2100,0
20230905,190100,288907480,2100,2100,2100,2100,0
20230905,190000,288907480,2100,2100,2100,2100,0
20230905,185900,288907480,2100,2100,2100,2100,0
20230905,185800,288907480,2100,2100,2100,2100,15
20230905,185700,288907480,2100,2100,2100,2100,0
20230905,185600,288907480,2100,2100,2100,2100,0
20230905,185500,288907480,2100,2100,2100,2100,0
20230905,185400,288907480,2100,2100,2100,2100,0
20230905,185300,288907480,2100,2100,2100,2100,0
20230905,185200,288907480,2100,2100,2100,2100,0
20230905,185100,288907480,2100,2100,2100,2100,0
20230905,185000,288907480,2100,2100,2100,2100,0
20230905,184900,288907480,2100,2100,2100,2100,0
20230905,184800,288907480,2100,2100,2100,2100,0
20230905,184700,288907480,2100,2100,2100,2100,0
20230905,184600,288907480,2100,2100,2100,2100,0
20230905,184500,288907480,2100,2100,2100,2100,0
20230905,184400,288907480,2100,2100,2100,2100,0
20230905,184300,288907480,2100,2100,2100,2100,0
20230905,184200,288907480,2100,2100,2100,2100,0
20230905,184100,288907480,2100,2100,2100,2100,0
20230905,184000,288907480,2100,2100,2100,2100,0
20230905,183900,288907480,2100,2100,2100,2100,0
20230905,183800,288907480,2100,2100,2100,2100,0
20230905,183700,288907480,2100,2100,2100,2100,0
20230905,183600,288907480,2100,2100,2100,2100,0
20230905,183500,288907480,2100,2100,2100,2100,0
20230905,183400,288907480,2100,2100,2100,2100,0
20230905,183300,288907480,2100,2100,2100,2100,0
20230905,183200,288907480,2100,2100,2100,2100,0
20230905,183100,288907480,2100,2100,2100,2100,0
20230905,183000,288907480,2100,2100,2100,2100,0
20230905,182900,288907480,2100,2100,2100,2100,0
20230905,182800,288907480,2100,2100,2100,2100,15
20230905,182700,288907480,2100,2100,2100,2100,0
20230905,182600,288907480,2100,2100,2100,2100,0
20230905,182500,288907480,2100,2100,2100,2100,0
20230905,182400,288907480,2100,2100,2100,2100,0
20230905,182300,288907480,2100,2100,2100,2100,0
20230905,182200,288907480,2100,2100,2100,2100,0
20230905,182100,288907480,2100,2100,2100,2100,0
20230905,182000,288907480,2100,2100,2100,2100,0
20230905,181900,288907480,2100,2100,2100,2100,0
20230905,181800,288907480,2100,2100,2100,2100,0
20230905,181700,288907480,2100,2100,2100,2100,0
20230905,181600,288907480,2100,2100,2100,2100,0
20230905,181500,288907480,2100,2100,2100,2100,0
20230905,181400,288907480,2100,2100,2100,2100,0
20230905,181300,288907480,2100,2100,2100,2100,0
20230905,181200,288907480,2100,2100,2100,2100,0
20230905,181100,288907480,2100,2100,2100,2100,0
20230905,181000,288907480,2100,2100,2100,2100,0
20230905,180900,288907480,2100,2100,2100,2100,0
20230905,180800,288907480,2100,2100,2100,2100,0
20230905,180700,288907480,2100,2100,2100,2100,0
20230905,180600,288907480,2100,2100,2100,2100,0
20230905,180500,288907480,2100,2100,2100,2100,0
20230905,180400,288907480,2100,2100,2100,2100,0
20230905,180300,288907480,2100,2100,2100,2100,0
20230905,180200,288907480,2100,2100,2100,2100,0
20230905,180100,288907480,2100,2100,2100,2100,0
20230905,180000,288907480,2100,2100,2100,2100,0
20230905,175900,288907480,2100,2100,2100,2100,0
20230905,175800,288907480,2100,2100,2100,2100,15
20230905,175700,288907480,2100,2100,2100,2100,0
20230905,175600,288907480,2100,2100,2100,2100,0
20230905,175500,288907480,2100,2100,2100,2100,0
20230905,175400,288907480,2100,2100,2100,2100,0
20230905,175300,288907480,2100,2100,2100,2100,0
20230905,175200,288907480,2100,2100,2100,2100,0
20230905,175100,288907480,2100,2100,2100,2100,0
20230905,175000,288907480,2100,2100,2100,2100,0
20230905,174900,288907480,2100,2100,2100,2100,0
20230905,174800,288907480,2100,2100,2100,2100,0
20230905,174700,288907480,2100,2100,2100,2100,0
20230905,174600,288907480,2100,2100,2100,2100,0
20230905,174500,288907480,2100,2100,2100,2100,0
20230905,174400,288907480,2100,2100,2100,2100,0
20230905,174300,288907480,2100,2100,2100,2100,0
20230905,174200,288907480,2100,2100,2100,2100,0
20230905,174100,288907480,2100,2100,2100,2100,0
20230905,174000,288907480,2100,2100,2100,2100,0
20230905,173900,288907480,2100,2100,2100,2100,0
20230905,173800,288907480,2100,2100,2100,2100,0
20230905,173700,288907480,2100,2100,2100,2100,0
20230905,173600,288907480,2100,2100,2100,2100,0
20230905,173500,288907480,2100,2100,2100,2100,0
20230905,173400,288907480,2100,2100,2100,2100,0
20230905,173300,288907480,2100,2100,2100,2100,0
20230905,173200,288907480,2100,2100,2100,2100,0
20230905,173100,288907480,2100,2100,2100,2100,0
20230905,173000,288907480,2100,2100,2100,2100,0
20230905,172900,288907480,2100,2100,2100,2100,0
20230905,172800,288907480,2100,2100,2100,2100,15
20230905,172700,288907480,2100,2100,2100,2100,0
20230905,172600,288907480,2100,2100,2100,2100,0
20230905,172500,288907480,2100,2100,2100,2100,0
20230905,172400,288907480,2100,2100,2100,2100,0
20230905,172300,288907480,2100,2100,2100,2100,0
20230905,172200,288907480,2100,2100,2100,2100,0
20230905,172100,288907480,2100,2100,2100,2100,0
20230905,172000,288907480,2100,2100,2100,2100,0
20230905,171900,288907480,2100,2100,2100,2100,0
20230905,171800,288907480,2100,2100,2100,2100,0
20230905,171700,288907480,2100,2100,2100,2100,0
20230905,171600,288907480,2100,2100,2100,2100,0
20230905,171500,288907480,2100,2100,2100,2100,0
20230905,171400,288907480,2100,2100,2100,2100,0
20230905,171300,288907480,2100,2100,2100,2100,0
20230905,171200,288907480,2100,2100,2100,2100,0
20230905,171100,288907480,2100,2100,2100,2100,0
20230905,171000,288907480,2100,2100,2100,2100,0
20230905,170900,288907480,2100,2100,2100,2100,0
20230905,170800,288907480,2100,2100,2100,2100,0
20230905,170700,288907480,2100,2100,2100,2100,0
20230905,170600,288907480,2100,2100,2100,2100,0
20230905,170500,288907480,2100,2100,2100,2100,0
20230905,170400,288907480,2100,2100,2100,2100,0
20230905,170300,288907480,2100,2100,2100,2100,0
20230905,170200,288907480,2100,2100,2100,2100,0
20230905,170100,288907480,2100,2100,2100,2100,0
20230905,170000,288907480,2100,2100,2100,2100,0
20230905,165900,288907480,2100,2100,2100,2100,0
20230905,165800,288907480,2100,2100,2100,2100,15
20230905,165700,288907480,2100,2100,2100,2100,0
20230905,165600,288907480,2100,2100,2100,2100,0
20230905,165500,288907480,2100,2100,2100,2100,0
20230905,165400,288907480,2100,2100,2100,2100,0
20230905,165300,288907480,2100,2100,2100,2100,0
20230905,165200,288907480,2100,2100,2100,2100,0
20230905,165100,288907480,2100,2100,2100,2100,0
20230905,165000,288907480,2100,2100,2100,2100,0
20230905,164900,288907480,2100,2100,2100,2100,0
20230905,164800,288907480,2100,2100,2100,2100,0
20230905,164700,288907480,2100,2100,2100,2100,0
20230905,164600,288907480,2100,2100,2100,2100,0
20230905,164500,288907480,2100,2100,2100,2100,0
20230905,164400,288907480,2100,2100,2100,2100,0
20230905,164300,288907480,2100,2100,2100,2100,0
20230905,164200,288907480,2100,2100,2100,2100,0
20230905,164100,288907480,2100,2100,2100,2100,0
20230905,164000,288907480,2100,2100,2100,2100,0
20230905,163900,288907480,2100,2100,2100,2100,0
20230905,163800,288907480,2100,2100,2100,2100,0
20230905,163700,288907480,2100,2100,2100,2100,0
20230905,163600,288907480,2100,2100,2100,2100,0
20230905,163500,288907480,2100,2100,2100,2100,0
20230905,163400,288907480,2100,2100,2100,2100,0
20230905,163300,288907480,2100,2100,2100,2100,0
20230905,163200,288907480,2100,2100,2100,2100,0
20230905,163100,288907480,2100,2100,2100,2100,0
20230905,163000,288907480,2100,2100,2100,2100,0
20230905,162900,288907480,2100,2100,2100,2100,0
20230905,162800,288907480,2100,2100,2100,2100,15
20230905,162700,288907480,2100,2100,2100,2100,0
20230905,162600,288907480,2100,2100,2100,2100,0
20230905,162500,288907480,2100,2100,2100,2100,0
20230905,162400,288907480,2100,2100,2100,2100,0
20230905,162300,288907480,2100,2100,2100,2100,0
20230905,162200,288907480,2100,2100,2100,2100,0
20230905,162100,288907480,2100,2100,2100,2100,0
20230905,162000,288907480,2100,2100,2100,2100,0
20230905,161900,288907480,2100,2100,2100,2100,0
20230905,161800,288907480,2100,2100,2100,2100,0
20230905,161700,288907480,2100,2100,2100,2100,0
20230905,161600,288907480,2100,2100,2100,2100,0
20230905,161500,288907480,2100,2100,2100,2100,0
20230905,161400,288907480,2100,2100,2100,2100,0
20230905,161300,288907480,2100,2100,2100,2100,0
20230905,161200,288907480,2100,2100,2100,2100,0
20230905,161100,288907480,2100,2100,2100,2100,0
20230905,161000,288907480,2100,2100,2100,2100,0
20230905,160900,288907480,2100,2100,2100,2100,0
20230905,160800,288907480,2100,2100,2100,2100,0
20230905,160700,288907480,2100,2100,2100,2100,0
20230905,160600,288907480,2100,2100,2100,2100,0
20230905,160500,288907480,2100,2100,2100,2100,0
20230905,160400,288907480,2100,2100,2100,2100,0
20230905,160300,288907480,2100,2100,2100,2100,0
20230905,160200,288907480,2100,2100,2100,2100,0
20230905,160100,288907480,2100,2100,2100,2100,0
20230905,160000,288907480,2100,2100,2100,2100,0
20230905,155900,288907480,2100,2100,2100,2100,0
20230905,155800,288907480,2100,2100,2100,2100,15
20230905,155700,288907480,2100,2100,2100,2100,0
20230905,155600,288907480,2100,2100,2100,2100,0
20230905,155500,288907480,2100,2100,2100,2100,0
20230905,155400,288907480,2100,2100,2100,2100,0
20230905,155300,288907480,2100,2100,2100,2100,0
20230905,155200,288907480,2100,2100,2100,2100,0
20230905,155100,288907480,2100,2100,2100,2100,0
20230905,155000,288907480,2100,2100,2100,2100,0
20230905,154900,288907480,2100,2100,2100,2100,0
20230905,154800,288907480,2100,2100,2100,2100,0
20230905,154700,288907480,2100,2100,2100,2100,0
20230905,154600,288907480,2100,2100,2100,2100,0
20230905,154500,288907480,2100,2100,2100,2100,0
20230905,154400,288907480,2100,2100,2100,2100,0
20230905,154300,288907480,2100,2100,2100,2100,0
20230905,154200,288907480,2100,2100,2100,2100,0
20230905,154100,288907480,2100,2100,2100,2100,0
20230905,154000,288907480,2100,2100,2100,2100,0
20230905,153900,288907480,2100,2100,2100,2100,0
20230905,153800,288907480,2100,2100,2100,2100,0
20230905,153700,288907480,2100,2100,2100,2100,0
20230905,153600,288907480,2100,2100,2100,2100,0
20230905,153500,288907480,2100,2100,2100,2100,0
20230905,153400,288907480,2100,2100,2100,2100,0
20230905,153300,288907480,2100,2100,2100,2100,0
20230905,153200,288907480,2100,2100,2100,2100,0
20230905,153100,288907480,2100,2100,2100,2100,0
20230905,153000,288907480,2100,2100,2100,2100,0
20230905,152900,288907480,2100,2100,2100,2100,0
20230905,152800,288907480,2100,2100,2100,2100,0
20230905,152700,288907480,2100,2100,2100,2100,0
20230905,152600,288907480,2100,2100,2100,2100,0
20230905,152500,288907480,2100,2100,2100,2100,0
20230905,152400,288907480,2100,2100,2100,2100,0
20230905,152300,288907480,2100,2100,2100,2100,0
20230905,152200,288907480,2100,2100,2100,2100,0
20230905,152100,288907480,2100,2100,2100,2100,0
20230905,152000,288907480,2100,2100,2100,2100,0
20230905,151900,288907480,2100,2100,2100,2100,15
20230905,151800,288875980,2100,2100,2100,2100,180
20230905,151700,288497980,2100,2100,2100,2100,14
20230905,151600,288468580,2100,2100,2100,2100,0
20230905,151500,288468580,2100,2100,2100,2100,195
20230905,151400,288059080,2105,2105,2105,2105,24
20230905,151300,288008560,2100,2100,2100,2100,15
20230905,151200,287977060,2100,2100,2100,2100,0
20230905,151100,287977060,2100,2100,2100,2100,194
20230905,151000,287569660,2105,2105,2105,2105,100
20230905,150900,287359160,2105,2100,2105,2100,123
20230905,150800,287100360,2100,2100,2100,2100,0
20230905,150700,287100360,2100,2100,2100,2100,195
20230905,150600,286690860,2105,2105,2105,2105,1
20230905,150500,286688755,2100,2100,2100,2100,14
20230905,150400,286659355,2100,2100,2100,2100,180
20230905,150300,286281355,2100,2100,2100,2100,15
20230905,150200,286249855,2100,2100,2100,2100,0
20230905,150100,286249855,2100,2100,2100,2100,15
20230905,150000,286218355,2100,2100,2100,2100,180
20230905,145900,285840355,2100,2100,2100,2100,15
20230905,145800,285808855,2100,2100,2100,2100,15
20230905,145700,285777355,2100,2100,2100,2100,179
20230905,145600,285401455,2100,2100,2100,2100,15
20230905,145500,285369955,2100,2100,2100,2100,0
20230905,145400,285369955,2100,2100,2100,2100,20015
20230905,145300,243338455,2100,2100,2100,2100,180
20230905,145200,242960455,2100,2100,2100,2100,15
20230905,145100,242928955,2100,2100,2100,2100,0
20230905,145000,242928955,2100,2100,2100,2100,195
20230905,144900,242519455,2100,2100,2100,2100,198
20230905,144800,242103655,2100,2100,2100,2100,15
20230905,144700,242072155,2100,2100,2100,2100,0
20230905,144600,242072155,2100,2100,2100,2100,194
20230905,144500,241664755,2105,2105,2105,2105,0
20230905,144400,241664755,2105,2105,2105,2105,1
20230905,144300,241662650,2100,2100,2100,2100,180
20230905,144200,241284650,2100,2100,2100,2100,15
20230905,144100,241253150,2100,2100,2100,2100,0
20230905,144000,241253150,2100,2100,2100,2100,14
20230905,143900,241223750,2100,2100,2100,2100,195
20230905,143800,240814250,2100,2100,2100,2100,0
20230905,143700,240814250,2100,2100,2100,2100,15
20230905,143600,240782750,2100,2100,2100,2100,180
20230905,143500,240404750,2100,2100,2100,2100,15
20230905,143400,240373250,2100,2100,2100,2100,0
20230905,143300,240373250,2100,2100,2100,2100,194
20230905,143200,239965850,2100,2100,2100,2100,0
20230905,143100,239965850,2100,2100,2100,2100,15
20230905,143000,239934350,2100,2100,2100,2100,0
20230905,142900,239934350,2100,2100,2100,2100,195
20230905,142800,239524850,2100,2100,2100,2100,0
20230905,142700,239524850,2100,2100,2100,2100,15
20230905,142600,239493350,2100,2100,2100,2100,179
20230905,142500,239117450,2100,2100,2100,2100,15
20230905,142400,239085950,2100,2100,2100,2100,0
20230905,142300,239085950,2100,2100,2100,2100,15
20230905,142200,239054450,2100,2100,2100,2100,180
20230905,142100,238676450,2100,2100,2100,2100,15
20230905,142000,238644950,2100,2100,2100,2100,15
20230905,141900,238613450,2100,2100,2100,2100,180
20230905,141800,238235450,2105,2100,2105,2100,21
20230905,141700,238191315,2105,2105,2105,2105,0
20230905,141600,238191315,2105,2105,2105,2105,35
20230905,141500,238117640,2105,2105,2105,2105,179
20230905,141400,237740845,2105,2105,2105,2105,515
20230905,141300,236656770,2105,2105,2105,2105,0
20230905,141200,236656770,2105,2105,2105,2105,195
20230905,141100,236246295,2105,2105,2105,2105,0
20230905,141000,236246295,2105,2105,2105,2105,15
20230905,140900,236214720,2105,2100,2105,2100,317
20230905,140800,235548215,2105,2105,2105,2105,394
20230905,140700,234718845,2105,2105,2105,2105,3848
20230905,140600,226618805,2105,2105,2105,2105,15
20230905,140500,226587230,2105,2105,2105,2105,179
20230905,140400,226210435,2105,2105,2105,2105,15
20230905,140300,226178860,2105,2105,2105,2105,0
20230905,140200,226178860,2105,2105,2105,2105,15
20230905,140100,226147285,2105,2105,2105,2105,180
20230905,140000,225768385,2105,2105,2105,2105,2377
20230905,135900,220764800,2105,2105,2105,2105,15
20230905,135800,220733225,2105,2105,2105,2105,180
20230905,135700,220354325,2105,2105,2105,2105,15
20230905,135600,220322750,2105,2105,2105,2105,0
20230905,135500,220322750,2105,2105,2105,2105,194
20230905,135400,219914380,2105,2105,2105,2105,0
20230905,135300,219914380,2105,2105,2105,2105,15
20230905,135200,219882805,2105,2105,2105,2105,0
20230905,135100,219882805,2105,2105,2105,2105,194
20230905,135000,219474435,2105,2105,2105,2105,0
20230905,134900,219474435,2105,2105,2105,2105,15
20230905,134800,219442860,2105,2105,2105,2105,180
20230905,134700,219063960,2105,2105,2105,2105,15
20230905,134600,219032385,2105,2105,2105,2105,0
20230905,134500,219032385,2105,2105,2105,2105,15
20230905,134400,219000810,2105,2105,2105,2105,180
20230905,134300,218621910,2105,2105,2105,2105,15
20230905,134200,218590335,2105,2105,2105,2105,0
20230905,134100,218590335,2105,2105,2105,2105,194
20230905,134000,218181965,2105,2105,2105,2105,15
20230905,133900,218150390,2105,2105,2105,2105,0
20230905,133800,218150390,2105,2105,2105,2105,15
20230905,133700,218118815,2105,2105,2105,2105,180
20230905,133600,217739915,2105,2105,2105,2105,15
20230905,133500,217708340,2105,2105,2105,2105,0
20230905,133400,217708340,2105,2105,2105,2105,195
20230905,133300,217297865,2105,2105,2105,2105,0
20230905,133200,217297865,2105,2105,2105,2105,35
20230905,133100,217224190,2105,2105,2105,2105,0
20230905,133000,217224190,2105,2105,2105,2105,193
20230905,132900,216817925,2105,2105,2105,2105,0
20230905,132800,216817925,2105,2105,2105,2105,15
20230905,132700,216786350,2105,2105,2105,2105,179
20230905,132600,216409555,2105,2105,2105,2105,15
20230905,132500,216377980,2105,2105,2105,2105,0
20230905,132400,216377980,2105,2105,2105,2105,195
20230905,132300,215967505,2105,2105,2105,2105,0
20230905,132200,215967505,2105,2105,2105,2105,15
20230905,132100,215935930,2105,2105,2105,2105,15
20230905,132000,215904355,2105,2105,2105,2105,180
20230905,131900,215525455,2105,2105,2105,2105,15
20230905,131800,215493880,2105,2105,2105,2105,0
20230905,131700,215493880,2105,2105,2105,2105,195
20230905,131600,215083405,2105,2105,2105,2105,0
20230905,131500,215083405,2105,2105,2105,2105,15
20230905,131400,215051830,2105,2105,2105,2105,0
20230905,131300,215051830,2105,2105,2105,2105,195
20230905,131200,214641355,2105,2105,2105,2105,0
20230905,131100,214641355,2105,2105,2105,2105,15
20230905,131000,214609780,2105,2105,2105,2105,180
20230905,130900,214230880,2105,2105,2105,2105,15
20230905,130800,214199305,2105,2105,2105,2105,0
20230905,130700,214199305,2105,2105,2105,2105,14
20230905,130600,214169835,2105,2105,2105,2105,180
20230905,130500,213790935,2105,2105,2105,2105,15
20230905,130400,213759360,2105,2105,2105,2105,0
20230905,130300,213759360,2105,2105,2105,2105,194
20230905,130200,213350990,2105,2105,2105,2105,15
20230905,130100,213319415,2105,2105,2105,2105,0
20230905,130000,213319415,2105,2105,2105,2105,15
20230905,125900,213287840,2105,2105,2105,2105,179
20230905,125800,212911045,2105,2105,2105,2105,15
20230905,125700,212879470,2105,2105,2105,2105,0
20230905,125600,212879470,2105,2105,2105,2105,195
20230905,125500,212468995,2105,2105,2105,2105,0
20230905,125400,212468995,2105,2105,2105,2105,15
20230905,125300,212437420,2105,2105,2105,2105,0
20230905,125200,212437420,2105,2105,2105,2105,195
20230905,125100,212026945,2105,2105,2105,2105,0
20230905,125000,212026945,2105,2105,2105,2105,15
20230905,124900,211995370,2105,2105,2105,2105,180
20230905,124800,211616470,2105,2105,2105,2105,15
20230905,124700,211584895,2110,2110,2110,2110,5
20230905,124600,211574345,2105,2105,2105,2105,194
20230905,124500,211165975,2105,2105,2105,2105,0
20230905,124400,211165975,2105,2105,2105,2105,14
20230905,124300,211136505,2105,2105,2105,2105,0
20230905,124200,211136505,2105,2105,2105,2105,195
20230905,124100,210726030,2105,2105,2105,2105,15
20230905,124000,210694455,2105,2105,2105,2105,0
20230905,123900,210694455,2105,2105,2105,2105,194
20230905,123800,210286085,2105,2105,2105,2105,0
20230905,123700,210286085,2105,2105,2105,2105,15
20230905,123600,210254510,2105,2105,2105,2105,0
20230905,123500,210254510,2105,2105,2105,2105,194
20230905,123400,209846140,2105,2105,2105,2105,0
20230905,123300,209846140,2105,2105,2105,2105,15
20230905,123200,209814565,2105,2105,2105,2105,179
20230905,123100,209437770,2105,2105,2105,2105,15
20230905,123000,209406195,2105,2105,2105,2105,0
20230905,122900,209406195,2105,2105,2105,2105,15
20230905,122800,209374620,2105,2105,2105,2105,180
20230905,122700,208995720,2105,2105,2105,2105,15
20230905,122600,208964145,2105,2105,2105,2105,0
20230905,122500,208964145,2105,2105,2105,2105,195
20230905,122400,208553670,2105,2105,2105,2105,0
20230905,122300,208553670,2105,2105,2105,2105,15
20230905,122200,208522095,2105,2105,2105,2105,15
20230905,122100,208490520,2105,2105,2105,2105,179
20230905,122000,208113725,2105,2105,2105,2105,14
20230905,121900,208084255,2105,2105,2105,2105,0
20230905,121800,208084255,2105,2105,2105,2105,194
20230905,121700,207675885,2105,2105,2105,2105,0
20230905,121600,207675885,2105,2105,2105,2105,15
20230905,121500,207644310,2105,2105,2105,2105,180
20230905,121400,207265410,2110,2105,2110,2105,215
20230905,121300,206811835,2105,2105,2105,2105,0
20230905,121200,206811835,2105,2105,2105,2105,15
20230905,121100,206780260,2105,2105,2105,2105,179
20230905,121000,206403465,2105,2105,2105,2105,15
20230905,120900,206371890,2105,2105,2105,2105,0
20230905,120800,206371890,2105,2105,2105,2105,195
20230905,120700,205961415,2105,2105,2105,2105,0
20230905,120600,205961415,2105,2105,2105,2105,15
20230905,120500,205929840,2105,2105,2105,2105,0
20230905,120400,205929840,2105,2105,2105,2105,194
20230905,120300,205521470,2105,2105,2105,2105,15
20230905,120200,205489895,2105,2105,2105,2105,0
20230905,120100,205489895,2105,2105,2105,2105,195
20230905,120000,205079420,2105,2105,2105,2105,0
20230905,115900,205079420,2105,2105,2105,2105,15
20230905,115800,205047845,2105,2105,2105,2105,0
20230905,115700,205047845,2105,2105,2105,2105,193
20230905,115600,204641580,2105,2105,2105,2105,0
20230905,115500,204641580,2105,2105,2105,2105,15
20230905,115400,204610005,2105,2105,2105,2105,179
20230905,115300,204233210,2105,2105,2105,2105,15
20230905,115200,204201635,2105,2105,2105,2105,0
20230905,115100,204201635,2105,2105,2105,2105,15
20230905,115000,204170060,2105,2105,2105,2105,186
20230905,114900,203778530,2105,2105,2105,2105,15
20230905,114800,203746955,2105,2105,2105,2105,0
20230905,114700,203746955,2105,2105,2105,2105,195
20230905,114600,203336480,2105,2105,2105,2105,0
20230905,114500,203336480,2105,2105,2105,2105,15
20230905,114400,203304905,2105,2105,2105,2105,0
20230905,114300,203304905,2105,2105,2105,2105,194
20230905,114200,202896535,2105,2105,2105,2105,15
20230905,114100,202864960,2105,2105,2105,2105,0
20230905,114000,202864960,2105,2105,2105,2105,194
20230905,113900,202456590,2105,2105,2105,2105,0
20230905,113800,202456590,2105,2105,2105,2105,15
20230905,113700,202425015,2105,2105,2105,2105,180
20230905,113600,202046115,2105,2105,2105,2105,15
20230905,113500,202014540,2105,2105,2105,2105,0
20230905,113400,202014540,2105,2105,2105,2105,15
20230905,113300,201982965,2105,2105,2105,2105,180
20230905,113200,201604065,2105,2105,2105,2105,14
20230905,113100,201574595,2105,2105,2105,2105,0
20230905,113000,201574595,2105,2105,2105,2105,194
20230905,112900,201166225,2105,2105,2105,2105,0
20230905,112800,201166225,2105,2105,2105,2105,15
20230905,112700,201134650,2105,2105,2105,2105,0
20230905,112600,201134650,2105,2105,2105,2105,195
20230905,112500,200724175,2105,2105,2105,2105,0
20230905,112400,200724175,2105,2105,2105,2105,15
20230905,112300,200692600,2105,2105,2105,2105,194
20230905,112200,200284230,2105,2105,2105,2105,0
20230905,112100,200284230,2105,2105,2105,2105,15
20230905,112000,200252655,2105,2105,2105,2105,0
20230905,111900,200252655,2105,2105,2105,2105,195
20230905,111800,199842180,2105,2105,2105,2105,0
20230905,111700,199842180,2105,2105,2105,2105,15
20230905,111600,199810605,2105,2105,2105,2105,180
20230905,111500,199431705,2105,2105,2105,2105,15
20230905,111400,199400130,2105,2105,2105,2105,0
20230905,111300,199400130,2105,2105,2105,2105,15
20230905,111200,199368555,2105,2105,2105,2105,180
20230905,111100,198989655,2105,2105,2105,2105,15
20230905,111000,198958080,2105,2105,2105,2105,0
20230905,110900,198958080,2105,2105,2105,2105,193
20230905,110800,198551815,2105,2105,2105,2105,0
20230905,110700,198551815,2105,2105,2105,2105,15
20230905,110600,198520240,2105,2105,2105,2105,180
20230905,110500,198141340,2105,2105,2105,2105,15
20230905,110400,198109765,2105,2105,2105,2105,15
20230905,110300,198078190,2105,2105,2105,2105,0
20230905,110200,198078190,2105,2105,2105,2105,195
20230905,110100,197667715,2105,2105,2105,2105,0
20230905,110000,197667715,2105,2105,2105,2105,15
20230905,105900,197636140,2105,2105,2105,2105,180
20230905,105800,197257240,2105,2105,2105,2105,15
20230905,105700,197225665,2105,2105,2105,2105,0
20230905,105600,197225665,2105,2105,2105,2105,15
20230905,105500,197194090,2105,2105,2105,2105,180
20230905,105400,196815190,2105,2105,2105,2105,15
20230905,105300,196783615,2105,2105,2105,2105,0
20230905,105200,196783615,2105,2105,2105,2105,195
20230905,105100,196373140,2105,2105,2105,2105,0
20230905,105000,196373140,2105,2105,2105,2105,15
20230905,104900,196341565,2105,2105,2105,2105,0
20230905,104800,196341565,2105,2105,2105,2105,195
20230905,104700,195931090,2105,2105,2105,2105,0
20230905,104600,195931090,2105,2105,2105,2105,14
20230905,104500,195901620,2105,2105,2105,2105,180
20230905,104400,195522720,2105,2105,2105,2105,15
20230905,104300,195491145,2105,2105,2105,2105,15
20230905,104200,195459570,2105,2105,2105,2105,179
20230905,104100,195082775,2110,2110,2110,2110,2
20230905,104000,195078555,2105,2105,2105,2105,0
20230905,103900,195078555,2105,2105,2105,2105,2015
20230905,103800,190836980,2105,2105,2105,2105,180
20230905,103700,190458080,2105,2105,2105,2105,15
20230905,103600,190426505,2105,2105,2105,2105,0
20230905,103500,190426505,2105,2105,2105,2105,15
20230905,103400,190394930,2105,2105,2105,2105,179
20230905,103300,190018135,2105,2105,2105,2105,15
20230905,103200,189986560,2105,2105,2105,2105,0
20230905,103100,189986560,2105,2105,2105,2105,194
20230905,103000,189578190,2105,2105,2105,2105,0
20230905,102900,189578190,2105,2105,2105,2105,15
20230905,102800,189546615,2105,2105,2105,2105,179
20230905,102700,189169820,2105,2105,2105,2105,15
20230905,102600,189138245,2105,2105,2105,2105,0
20230905,102500,189138245,2105,2105,2105,2105,15
20230905,102400,189106670,2105,2105,2105,2105,195
20230905,102300,188696195,2105,2105,2105,2105,0
20230905,102200,188696195,2105,2105,2105,2105,14
20230905,102100,188666725,2105,2105,2105,2105,180
20230905,102000,188287825,2105,2105,2105,2105,15
20230905,101900,188256250,2110,2110,2110,2110,2000
20230905,101800,184036250,2105,2105,2105,2105,15
20230905,101700,184004675,2105,2105,2105,2105,179
20230905,101600,183627880,2105,2105,2105,2105,15
20230905,101500,183596305,2105,2105,2105,2105,0
20230905,101400,183596305,2105,2105,2105,2105,195
20230905,101300,183185830,2105,2105,2105,2105,0
20230905,101200,183185830,2105,2105,2105,2105,115
20230905,101100,182943755,2105,2105,2105,2105,0
20230905,101000,182943755,2105,2105,2105,2105,194
20230905,100900,182535385,2105,2105,2105,2105,0
20230905,100800,182535385,2105,2105,2105,2105,15
20230905,100700,182503810,2105,2105,2105,2105,180
20230905,100600,182124910,2105,2105,2105,2105,15
20230905,100500,182093335,2105,2105,2105,2105,15
20230905,100400,182061760,2105,2105,2105,2105,0
20230905,100300,182061760,2105,2105,2105,2105,205
20230905,100200,181630235,2110,2110,2110,2110,0
20230905,100100,181630235,2110,2105,2110,2105,13252
20230905,100000,153734730,2105,2105,2105,2105,1904
20230905,095900,149726810,2110,2110,2110,2110,5
20230905,095800,149716260,2105,2105,2105,2105,0
20230905,095700,149716260,2105,2105,2105,2105,194
20230905,095600,149307890,2105,2105,2105,2105,0
20230905,095500,149307890,2105,2105,2105,2105,15
20230905,095400,149276315,2115,2115,2115,2115,200
20230905,095300,148853315,2105,2105,2105,2105,194
20230905,095200,148444945,2105,2105,2105,2105,0
20230905,095100,148444945,2105,2105,2105,2105,15
20230905,095000,148413370,2105,2105,2105,2105,179
20230905,094900,148036575,2105,2105,2105,2105,15
20230905,094800,148005000,2105,2105,2105,2105,0
20230905,094700,148005000,2105,2105,2105,2105,15
20230905,094600,147973425,2105,2105,2105,2105,194
20230905,094500,147565055,2105,2105,2105,2105,0
20230905,094400,147565055,2105,2105,2105,2105,15
20230905,094300,147533480,2105,2110,2110,2105,180
20230905,094200,147154570,2110,2110,2110,2110,6015
20230905,094100,134462920,2110,2110,2110,2110,0
20230905,094000,134462920,2110,2110,2110,2110,15
20230905,093900,134431270,2110,2110,2110,2110,180
20230905,093800,134051470,2110,2110,2110,2110,45
20230905,093700,133956520,2110,2110,2110,2110,0
20230905,093600,133956520,2110,2110,2110,2110,194
20230905,093500,133547180,2110,2110,2110,2110,0
20230905,093400,133547180,2110,2110,2110,2110,15
20230905,093300,133515530,2110,2110,2110,2110,0
20230905,093200,133515530,2110,2110,2110,2110,15
20230905,093100,133483880,2110,2110,2110,2110,0
20230905,093000,133483880,2110,2110,2110,2110,15
20230905,092900,133452230,2110,2110,2110,2110,0
20230905,092800,133452230,2110,2110,2110,2110,18
20230905,092700,133414250,2105,2105,2105,2105,1507
20230905,092600,130242015,2110,2110,2110,2110,12
20230905,092500,130216695,2110,2110,2110,2110,915
20230905,092400,128286045,2110,2110,2110,2110,0
20230905,092300,128286045,2110,2110,2110,2110,15
20230905,092200,128254395,2105,2105,2105,2105,0
20230905,092100,128254395,2105,2110,2110,2105,48215
20230905,092000,26761430,2110,2110,2110,2110,8000
20230905,091900,9881430,2110,2110,2110,2110,15
20230905,091800,9849780,2110,2110,2110,2110,0
20230905,091700,9849780,2110,2115,2115,2110,24
20230905,091600,9799095,2110,2110,2110,2110,0
20230905,091500,9799095,2110,2110,2110,2110,4534
20230905,091400,232355,2110,2110,2110,2110,0
20230905,091300,232355,2110,2110,2110,2110,15
20230905,091200,200705,2110,2110,2110,2110,0
20230905,091100,200705,2110,2110,2110,2110,14
20230905,091000,171165,2110,2110,2110,2110,0
20230905,090900,171165,2110,2110,2110,2110,15
20230905,090800,139515,2110,2110,2110,2110,0
20230905,090700,139515,2110,2110,2110,2110,15
20230905,090600,107865,2115,2115,2115,2115,6
20230905,090500,95175,2115,2115,2115,2115,0
20230905,090400,95175,2115,2115,2115,2115,15
20230905,090300,63450,2115,2115,2115,2115,0
20230905,090200,63450,2115,2115,2115,2115,15
20230905,090100,31725,2115,2115,2115,2115,0
20230905,090000,31725,2115,2115,2115,2115,15