ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/083500/min/candle-20230829.csv

644 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194100,1685248660,9130,9130,9130,9130,2257
20230829,194000,1685248660,9130,9130,9130,9130,0
20230829,193900,1685248660,9130,9130,9130,9130,0
20230829,193800,1685248660,9130,9130,9130,9130,0
20230829,193700,1685248660,9130,9130,9130,9130,0
20230829,193600,1685248660,9130,9130,9130,9130,0
20230829,193500,1685248660,9130,9130,9130,9130,0
20230829,193400,1685248660,9130,9130,9130,9130,0
20230829,193300,1685248660,9130,9130,9130,9130,0
20230829,193200,1685248660,9130,9130,9130,9130,0
20230829,193100,1685248660,9130,9130,9130,9130,0
20230829,193000,1685248660,9130,9130,9130,9130,0
20230829,192900,1685248660,9130,9130,9130,9130,0
20230829,192800,1685248660,9130,9130,9130,9130,0
20230829,192700,1685248660,9130,9130,9130,9130,0
20230829,192600,1685248660,9130,9130,9130,9130,0
20230829,192500,1685248660,9130,9130,9130,9130,0
20230829,192400,1685248660,9130,9130,9130,9130,0
20230829,192300,1685248660,9130,9130,9130,9130,0
20230829,192200,1685248660,9130,9130,9130,9130,0
20230829,192100,1685248660,9130,9130,9130,9130,0
20230829,192000,1685248660,9130,9130,9130,9130,0
20230829,191900,1685248660,9130,9130,9130,9130,0
20230829,191800,1685248660,9130,9130,9130,9130,0
20230829,191700,1685248660,9130,9130,9130,9130,0
20230829,191600,1685248660,9130,9130,9130,9130,0
20230829,191500,1685248660,9130,9130,9130,9130,0
20230829,191400,1685248660,9130,9130,9130,9130,0
20230829,191300,1685248660,9130,9130,9130,9130,0
20230829,191200,1685248660,9130,9130,9130,9130,0
20230829,191100,1685248660,9130,9130,9130,9130,2257
20230829,191000,1685248660,9130,9130,9130,9130,0
20230829,190900,1685248660,9130,9130,9130,9130,0
20230829,190800,1685248660,9130,9130,9130,9130,0
20230829,190700,1685248660,9130,9130,9130,9130,0
20230829,190600,1685248660,9130,9130,9130,9130,0
20230829,190500,1685248660,9130,9130,9130,9130,0
20230829,190400,1685248660,9130,9130,9130,9130,0
20230829,190300,1685248660,9130,9130,9130,9130,0
20230829,190200,1685248660,9130,9130,9130,9130,0
20230829,190100,1685248660,9130,9130,9130,9130,0
20230829,190000,1685248660,9130,9130,9130,9130,0
20230829,185900,1685248660,9130,9130,9130,9130,0
20230829,185800,1685248660,9130,9130,9130,9130,0
20230829,185700,1685248660,9130,9130,9130,9130,0
20230829,185600,1685248660,9130,9130,9130,9130,0
20230829,185500,1685248660,9130,9130,9130,9130,0
20230829,185400,1685248660,9130,9130,9130,9130,0
20230829,185300,1685248660,9130,9130,9130,9130,0
20230829,185200,1685248660,9130,9130,9130,9130,0
20230829,185100,1685248660,9130,9130,9130,9130,0
20230829,185000,1685248660,9130,9130,9130,9130,0
20230829,184900,1685248660,9130,9130,9130,9130,0
20230829,184800,1685248660,9130,9130,9130,9130,0
20230829,184700,1685248660,9130,9130,9130,9130,0
20230829,184600,1685248660,9130,9130,9130,9130,0
20230829,184500,1685248660,9130,9130,9130,9130,0
20230829,184400,1685248660,9130,9130,9130,9130,0
20230829,184300,1685248660,9130,9130,9130,9130,0
20230829,184200,1685248660,9130,9130,9130,9130,0
20230829,184100,1685248660,9130,9130,9130,9130,2257
20230829,184000,1685248660,9130,9130,9130,9130,0
20230829,183900,1685248660,9130,9130,9130,9130,0
20230829,183800,1685248660,9130,9130,9130,9130,0
20230829,183700,1685248660,9130,9130,9130,9130,0
20230829,183600,1685248660,9130,9130,9130,9130,0
20230829,183500,1685248660,9130,9130,9130,9130,0
20230829,183400,1685248660,9130,9130,9130,9130,0
20230829,183300,1685248660,9130,9130,9130,9130,0
20230829,183200,1685248660,9130,9130,9130,9130,0
20230829,183100,1685248660,9130,9130,9130,9130,0
20230829,183000,1685248660,9130,9130,9130,9130,0
20230829,182900,1685248660,9130,9130,9130,9130,0
20230829,182800,1685248660,9130,9130,9130,9130,0
20230829,182700,1685248660,9130,9130,9130,9130,0
20230829,182600,1685248660,9130,9130,9130,9130,0
20230829,182500,1685248660,9130,9130,9130,9130,0
20230829,182400,1685248660,9130,9130,9130,9130,0
20230829,182300,1685248660,9130,9130,9130,9130,0
20230829,182200,1685248660,9130,9130,9130,9130,0
20230829,182100,1685248660,9130,9130,9130,9130,0
20230829,182000,1685248660,9130,9130,9130,9130,0
20230829,181900,1685248660,9130,9130,9130,9130,0
20230829,181800,1685248660,9130,9130,9130,9130,0
20230829,181700,1685248660,9130,9130,9130,9130,0
20230829,181600,1685248660,9130,9130,9130,9130,0
20230829,181500,1685248660,9130,9130,9130,9130,0
20230829,181400,1685248660,9130,9130,9130,9130,0
20230829,181300,1685248660,9130,9130,9130,9130,0
20230829,181200,1685248660,9130,9130,9130,9130,0
20230829,181100,1685248660,9130,9130,9130,9130,2257
20230829,181000,1685248660,9130,9130,9130,9130,0
20230829,180900,1685248660,9130,9130,9130,9130,0
20230829,180800,1685248660,9130,9130,9130,9130,0
20230829,180700,1685248660,9130,9130,9130,9130,0
20230829,180600,1685248660,9130,9130,9130,9130,0
20230829,180500,1685248660,9130,9130,9130,9130,0
20230829,180400,1685248660,9130,9130,9130,9130,0
20230829,180300,1685248660,9130,9130,9130,9130,0
20230829,180200,1685248660,9130,9130,9130,9130,0
20230829,180100,1685248660,9130,9130,9130,9130,0
20230829,180000,1685248660,9130,9130,9130,9130,0
20230829,175900,1685248660,9130,9130,9130,9130,0
20230829,175800,1685248660,9130,9130,9130,9130,0
20230829,175700,1685248660,9130,9130,9130,9130,0
20230829,175600,1685248660,9130,9130,9130,9130,0
20230829,175500,1685248660,9130,9130,9130,9130,0
20230829,175400,1685248660,9130,9130,9130,9130,0
20230829,175300,1685248660,9130,9130,9130,9130,0
20230829,175200,1685248660,9130,9130,9130,9130,0
20230829,175100,1685248660,9130,9130,9130,9130,0
20230829,175000,1685248660,9130,9130,9130,9130,0
20230829,174900,1685248660,9130,9130,9130,9130,0
20230829,174800,1685248660,9130,9130,9130,9130,0
20230829,174700,1685248660,9130,9130,9130,9130,0
20230829,174600,1685248660,9130,9130,9130,9130,0
20230829,174500,1685248660,9130,9130,9130,9130,0
20230829,174400,1685248660,9130,9130,9130,9130,0
20230829,174300,1685248660,9130,9130,9130,9130,0
20230829,174200,1685248660,9130,9130,9130,9130,0
20230829,174100,1685248660,9130,9130,9130,9130,2257
20230829,174000,1685248660,9130,9130,9130,9130,0
20230829,173900,1685248660,9130,9130,9130,9130,0
20230829,173800,1685248660,9130,9130,9130,9130,0
20230829,173700,1685248660,9130,9130,9130,9130,0
20230829,173600,1685248660,9130,9130,9130,9130,0
20230829,173500,1685248660,9130,9130,9130,9130,0
20230829,173400,1685248660,9130,9130,9130,9130,0
20230829,173300,1685248660,9130,9130,9130,9130,0
20230829,173200,1685248660,9130,9130,9130,9130,0
20230829,173100,1685248660,9130,9130,9130,9130,0
20230829,173000,1685248660,9130,9130,9130,9130,0
20230829,172900,1685248660,9130,9130,9130,9130,0
20230829,172800,1685248660,9130,9130,9130,9130,0
20230829,172700,1685248660,9130,9130,9130,9130,0
20230829,172600,1685248660,9130,9130,9130,9130,0
20230829,172500,1685248660,9130,9130,9130,9130,0
20230829,172400,1685248660,9130,9130,9130,9130,0
20230829,172300,1685248660,9130,9130,9130,9130,0
20230829,172200,1685248660,9130,9130,9130,9130,0
20230829,172100,1685248660,9130,9130,9130,9130,0
20230829,172000,1685248660,9130,9130,9130,9130,0
20230829,171900,1685248660,9130,9130,9130,9130,0
20230829,171800,1685248660,9130,9130,9130,9130,0
20230829,171700,1685248660,9130,9130,9130,9130,0
20230829,171600,1685248660,9130,9130,9130,9130,0
20230829,171500,1685248660,9130,9130,9130,9130,0
20230829,171400,1685248660,9130,9130,9130,9130,0
20230829,171300,1685248660,9130,9130,9130,9130,0
20230829,171200,1685248660,9130,9130,9130,9130,0
20230829,171100,1685248660,9130,9130,9130,9130,2257
20230829,171000,1685248660,9130,9130,9130,9130,0
20230829,170900,1685248660,9130,9130,9130,9130,0
20230829,170800,1685248660,9130,9130,9130,9130,0
20230829,170700,1685248660,9130,9130,9130,9130,0
20230829,170600,1685248660,9130,9130,9130,9130,0
20230829,170500,1685248660,9130,9130,9130,9130,0
20230829,170400,1685248660,9130,9130,9130,9130,0
20230829,170300,1685248660,9130,9130,9130,9130,0
20230829,170200,1685248660,9130,9130,9130,9130,0
20230829,170100,1685248660,9130,9130,9130,9130,0
20230829,170000,1685248660,9130,9130,9130,9130,0
20230829,165900,1685248660,9130,9130,9130,9130,0
20230829,165800,1685248660,9130,9130,9130,9130,0
20230829,165700,1685248660,9130,9130,9130,9130,0
20230829,165600,1685248660,9130,9130,9130,9130,0
20230829,165500,1685248660,9130,9130,9130,9130,0
20230829,165400,1685248660,9130,9130,9130,9130,0
20230829,165300,1685248660,9130,9130,9130,9130,0
20230829,165200,1685248660,9130,9130,9130,9130,0
20230829,165100,1685248660,9130,9130,9130,9130,0
20230829,165000,1685248660,9130,9130,9130,9130,0
20230829,164900,1685248660,9130,9130,9130,9130,0
20230829,164800,1685248660,9130,9130,9130,9130,0
20230829,164700,1685248660,9130,9130,9130,9130,0
20230829,164600,1685248660,9130,9130,9130,9130,0
20230829,164500,1685248660,9130,9130,9130,9130,0
20230829,164400,1685248660,9130,9130,9130,9130,0
20230829,164300,1685248660,9130,9130,9130,9130,0
20230829,164200,1685248660,9130,9130,9130,9130,0
20230829,164100,1685248660,9130,9130,9130,9130,2257
20230829,164000,1685248660,9130,9130,9130,9130,0
20230829,163900,1685248660,9130,9130,9130,9130,0
20230829,163800,1685248660,9130,9130,9130,9130,0
20230829,163700,1685248660,9130,9130,9130,9130,0
20230829,163600,1685248660,9130,9130,9130,9130,0
20230829,163500,1685248660,9130,9130,9130,9130,0
20230829,163400,1685248660,9130,9130,9130,9130,0
20230829,163300,1685248660,9130,9130,9130,9130,0
20230829,163200,1685248660,9130,9130,9130,9130,0
20230829,163100,1685248660,9130,9130,9130,9130,0
20230829,163000,1685248660,9130,9130,9130,9130,0
20230829,162900,1685248660,9130,9130,9130,9130,0
20230829,162800,1685248660,9130,9130,9130,9130,0
20230829,162700,1685248660,9130,9130,9130,9130,0
20230829,162600,1685248660,9130,9130,9130,9130,0
20230829,162500,1685248660,9130,9130,9130,9130,0
20230829,162400,1685248660,9130,9130,9130,9130,0
20230829,162300,1685248660,9130,9130,9130,9130,0
20230829,162200,1685248660,9130,9130,9130,9130,0
20230829,162100,1685248660,9130,9130,9130,9130,0
20230829,162000,1685248660,9130,9130,9130,9130,0
20230829,161900,1685248660,9130,9130,9130,9130,0
20230829,161800,1685248660,9130,9130,9130,9130,0
20230829,161700,1685248660,9130,9130,9130,9130,0
20230829,161600,1685248660,9130,9130,9130,9130,0
20230829,161500,1685248660,9130,9130,9130,9130,0
20230829,161400,1685248660,9130,9130,9130,9130,0
20230829,161300,1685248660,9130,9130,9130,9130,0
20230829,161200,1685248660,9130,9130,9130,9130,0
20230829,161100,1685248660,9130,9130,9130,9130,2257
20230829,161000,1685248660,9130,9130,9130,9130,0
20230829,160900,1685248660,9130,9130,9130,9130,0
20230829,160800,1685248660,9130,9130,9130,9130,0
20230829,160700,1685248660,9130,9130,9130,9130,0
20230829,160600,1685248660,9130,9130,9130,9130,0
20230829,160500,1685248660,9130,9130,9130,9130,0
20230829,160400,1685248660,9130,9130,9130,9130,0
20230829,160300,1685248660,9130,9130,9130,9130,0
20230829,160200,1685248660,9130,9130,9130,9130,0
20230829,160100,1685248660,9130,9130,9130,9130,0
20230829,160000,1685248660,9130,9130,9130,9130,0
20230829,155900,1685248660,9130,9130,9130,9130,0
20230829,155800,1685248660,9130,9130,9130,9130,0
20230829,155700,1685248660,9130,9130,9130,9130,0
20230829,155600,1685248660,9130,9130,9130,9130,0
20230829,155500,1685248660,9130,9130,9130,9130,0
20230829,155400,1685248660,9130,9130,9130,9130,0
20230829,155300,1685248660,9130,9130,9130,9130,0
20230829,155200,1685248660,9130,9130,9130,9130,0
20230829,155100,1685248660,9130,9130,9130,9130,0
20230829,155000,1685248660,9130,9130,9130,9130,0
20230829,154900,1685248660,9130,9130,9130,9130,0
20230829,154800,1685248660,9130,9130,9130,9130,0
20230829,154700,1685248660,9130,9130,9130,9130,0
20230829,154600,1685248660,9130,9130,9130,9130,0
20230829,154500,1685248660,9130,9130,9130,9130,0
20230829,154400,1685248660,9130,9130,9130,9130,0
20230829,154300,1685248660,9130,9130,9130,9130,0
20230829,154200,1685248660,9130,9130,9130,9130,0
20230829,154100,1685248660,9130,9130,9130,9130,2257
20230829,154000,1685248660,9130,9130,9130,9130,0
20230829,153900,1685248660,9130,9130,9130,9130,0
20230829,153800,1685248660,9130,9130,9130,9130,0
20230829,153700,1685248660,9130,9130,9130,9130,0
20230829,153600,1685248660,9130,9130,9130,9130,0
20230829,153500,1685248660,9130,9130,9130,9130,0
20230829,153400,1685248660,9130,9130,9130,9130,0
20230829,153300,1685248660,9130,9130,9130,9130,0
20230829,153200,1685248660,9130,9130,9130,9130,0
20230829,153100,1685248660,9130,9130,9130,9130,0
20230829,153000,1685248660,9130,9130,9130,9130,2257
20230829,152900,1664642250,9170,9170,9170,9170,0
20230829,152800,1664642250,9170,9170,9170,9170,0
20230829,152700,1664642250,9170,9170,9170,9170,0
20230829,152600,1664642250,9170,9170,9170,9170,0
20230829,152500,1664642250,9170,9170,9170,9170,0
20230829,152400,1664642250,9170,9170,9170,9170,0
20230829,152300,1664642250,9170,9170,9170,9170,0
20230829,152200,1664642250,9170,9170,9170,9170,0
20230829,152100,1664642250,9170,9170,9170,9170,0
20230829,152000,1664642250,9170,9170,9170,9170,0
20230829,151900,1664642250,9170,9160,9170,9160,274
20230829,151800,1662132290,9160,9160,9160,9160,222
20230829,151700,1660098770,9160,9170,9170,9160,93
20230829,151600,1659246390,9170,9160,9170,9160,20
20230829,151500,1659063090,9160,9160,9170,9160,101
20230829,151400,1658137910,9170,9170,9170,9170,172
20230829,151300,1656560670,9160,9160,9160,9160,4
20230829,151200,1656524030,9150,9150,9150,9150,0
20230829,151100,1656524030,9150,9160,9160,9150,6
20230829,151000,1656469080,9150,9150,9150,9150,0
20230829,150900,1656469080,9150,9150,9150,9150,0
20230829,150800,1656469080,9150,9160,9160,9150,73
20230829,150700,1655801120,9150,9160,9160,9150,4
20230829,150600,1655764490,9160,9170,9170,9160,18
20230829,150500,1655599550,9170,9160,9170,9160,205
20230829,150400,1653720700,9160,9160,9160,9160,12
20230829,150300,1653610780,9160,9160,9160,9160,18
20230829,150200,1653445900,9150,9180,9180,9150,100
20230829,150100,1652529390,9190,9190,9190,9170,52
20230829,150000,1652052440,9170,9170,9170,9170,0
20230829,145900,1652052440,9170,9170,9170,9170,0
20230829,145800,1652052440,9170,9170,9170,9170,0
20230829,145700,1652052440,9170,9170,9170,9170,0
20230829,145600,1652052440,9170,9170,9170,9170,195
20230829,145500,1650264290,9170,9170,9170,9170,5
20230829,145400,1650218440,9170,9170,9170,9170,200
20230829,145300,1648384440,9170,9190,9190,9170,253
20230829,145200,1646064390,9200,9200,9200,9200,0
20230829,145100,1646064390,9200,9200,9200,9200,12
20230829,145000,1645953990,9190,9190,9190,9190,0
20230829,144900,1645953990,9190,9190,9190,9190,0
20230829,144800,1645953990,9190,9190,9190,9190,0
20230829,144700,1645953990,9190,9190,9190,9190,10
20230829,144600,1645862090,9210,9210,9210,9210,0
20230829,144500,1645862090,9210,9210,9210,9210,0
20230829,144400,1645862090,9210,9210,9210,9210,0
20230829,144300,1645862090,9210,9210,9210,9210,0
20230829,144200,1645862090,9210,9180,9210,9180,100
20230829,144100,1644942420,9180,9180,9180,9180,9
20230829,144000,1644859800,9180,9180,9180,9180,20
20230829,143900,1644676200,9190,9190,9190,9190,0
20230829,143800,1644676200,9190,9190,9190,9190,15
20230829,143700,1644538350,9210,9210,9210,9210,0
20230829,143600,1644538350,9210,9210,9210,9210,0
20230829,143500,1644538350,9210,9210,9210,9210,0
20230829,143400,1644538350,9210,9210,9210,9210,0
20230829,143300,1644538350,9210,9210,9210,9210,0
20230829,143200,1644538350,9210,9210,9210,9210,3
20230829,143100,1644510720,9210,9210,9210,9210,0
20230829,143000,1644510720,9210,9170,9210,9150,2852
20230829,142900,1618413440,9150,9200,9200,9150,2157
20230829,142800,1598659810,9200,9200,9200,9200,0
20230829,142700,1598659810,9200,9200,9200,9200,500
20230829,142600,1594059810,9180,9180,9180,9180,0
20230829,142500,1594059810,9180,9180,9180,9180,0
20230829,142400,1594059810,9180,9180,9180,9180,0
20230829,142300,1594059810,9180,9180,9180,9180,0
20230829,142200,1594059810,9180,9200,9200,9180,300
20230829,142100,1591305710,9200,9200,9200,9200,0
20230829,142000,1591305710,9200,9200,9200,9200,0
20230829,141900,1591305710,9200,9200,9200,9200,0
20230829,141800,1591305710,9200,9200,9200,9200,0
20230829,141700,1591305710,9200,9200,9200,9200,50
20230829,141600,1590845710,9200,9200,9200,9200,10
20230829,141500,1590753710,9200,9200,9200,9200,0
20230829,141400,1590753710,9200,9200,9200,9200,8
20230829,141300,1590680110,9190,9190,9190,9190,3
20230829,141200,1590652540,9180,9180,9180,9180,0
20230829,141100,1590652540,9180,9180,9180,9180,0
20230829,141000,1590652540,9180,9180,9180,9180,0
20230829,140900,1590652540,9180,9180,9180,9180,2
20230829,140800,1590634180,9180,9180,9180,9180,0
20230829,140700,1590634180,9180,9180,9180,9180,0
20230829,140600,1590634180,9180,9180,9180,9180,0
20230829,140500,1590634180,9180,9180,9180,9180,60
20230829,140400,1590083380,9180,9180,9180,9180,0
20230829,140300,1590083380,9180,9180,9180,9180,0
20230829,140200,1590083380,9180,9180,9180,9180,1
20230829,140100,1590074200,9170,9170,9170,9170,0
20230829,140000,1590074200,9170,9170,9170,9170,0
20230829,135900,1590074200,9170,9170,9170,9170,0
20230829,135800,1590074200,9170,9170,9170,9170,0
20230829,135700,1590074200,9170,9170,9170,9170,0
20230829,135600,1590074200,9170,9170,9170,9170,0
20230829,135500,1590074200,9170,9180,9180,9170,3000
20230829,135400,1562554200,9220,9190,9220,9170,3148
20230829,135300,1533654640,9230,9210,9230,9170,8183
20230829,135200,1458486270,9200,9210,9210,9200,1000
20230829,135100,1449285570,9230,9220,9230,9220,1022
20230829,135000,1439862510,9200,9200,9200,9200,500
20230829,134900,1435262510,9220,9220,9220,9220,52
20230829,134800,1434783070,9200,9220,9220,9200,687
20230829,134700,1428456170,9220,9220,9220,9220,0
20230829,134600,1428456170,9220,9220,9220,9220,0
20230829,134500,1428456170,9220,9220,9220,9220,85
20230829,134400,1427672470,9220,9220,9220,9220,100
20230829,134300,1426750470,9220,9220,9220,9220,0
20230829,134200,1426750470,9220,9220,9220,9220,10
20230829,134100,1426658270,9220,9220,9220,9220,0
20230829,134000,1426658270,9220,9220,9220,9220,0
20230829,133900,1426658270,9220,9220,9220,9220,0
20230829,133800,1426658270,9220,9220,9220,9220,0
20230829,133700,1426658270,9220,9220,9220,9220,2
20230829,133600,1426639830,9220,9220,9220,9220,0
20230829,133500,1426639830,9220,9220,9220,9220,0
20230829,133400,1426639830,9220,9220,9220,9220,0
20230829,133300,1426639830,9220,9220,9220,9220,0
20230829,133200,1426639830,9220,9220,9220,9220,0
20230829,133100,1426639830,9220,9250,9250,9220,204
20230829,133000,1424755760,9250,9250,9250,9250,0
20230829,132900,1424755760,9250,9240,9250,9240,40
20230829,132800,1424385800,9240,9230,9240,9230,175
20230829,132700,1422769800,9240,9240,9240,9240,5
20230829,132600,1422723600,9240,9240,9240,9240,0
20230829,132500,1422723600,9240,9240,9240,9240,0
20230829,132400,1422723600,9240,9240,9240,9240,71
20230829,132300,1422067560,9250,9250,9250,9250,0
20230829,132200,1422067560,9250,9250,9250,9250,100
20230829,132100,1421142560,9250,9250,9250,9250,53
20230829,132000,1420652310,9250,9250,9250,9250,50
20230829,131900,1420189810,9250,9250,9250,9250,0
20230829,131800,1420189810,9250,9250,9250,9250,1
20230829,131700,1420180560,9250,9250,9250,9250,0
20230829,131600,1420180560,9250,9250,9250,9250,0
20230829,131500,1420180560,9250,9250,9250,9250,0
20230829,131400,1420180560,9250,9250,9250,9250,0
20230829,131300,1420180560,9250,9250,9250,9250,97
20230829,131200,1419283310,9250,9250,9250,9250,0
20230829,131100,1419283310,9250,9250,9250,9250,3
20230829,131000,1419255560,9260,9260,9260,9260,651
20230829,130900,1413227300,9250,9200,9250,9200,273
20230829,130800,1410704540,9200,9200,9200,9200,0
20230829,130700,1410704540,9200,9200,9200,9200,0
20230829,130600,1410704540,9200,9240,9240,9200,18
20230829,130500,1410538860,9240,9240,9240,9240,0
20230829,130400,1410538860,9240,9180,9240,9180,3214
20230829,130300,1381021640,9190,9220,9220,9190,5000
20230829,130200,1335063900,9240,9240,9240,9240,0
20230829,130100,1335063900,9240,9240,9240,9240,0
20230829,130000,1335063900,9240,9240,9240,9240,0
20230829,125900,1335063900,9240,9240,9240,9240,114
20230829,125800,1334010540,9240,9240,9240,9240,0
20230829,125700,1334010540,9240,9250,9250,9240,100
20230829,125600,1333086500,9260,9260,9260,9260,0
20230829,125500,1333086500,9260,9260,9260,9260,0
20230829,125400,1333086500,9260,9260,9260,9260,80
20230829,125300,1332345700,9260,9260,9260,9260,0
20230829,125200,1332345700,9260,9260,9260,9260,1
20230829,125100,1332336440,9260,9250,9260,9250,26
20230829,125000,1332095900,9240,9240,9240,9240,0
20230829,124900,1332095900,9240,9230,9240,9220,4
20230829,124800,1332058970,9240,9240,9240,9240,0
20230829,124700,1332058970,9240,9240,9240,9240,0
20230829,124600,1332058970,9240,9240,9240,9240,1
20230829,124500,1332049730,9220,9220,9220,9220,0
20230829,124400,1332049730,9220,9240,9240,9220,43
20230829,124300,1331652670,9240,9240,9240,9240,670
20230829,124200,1325461870,9230,9230,9230,9230,8
20230829,124100,1325388030,9230,9230,9230,9230,0
20230829,124000,1325388030,9230,9230,9230,9230,0
20230829,123900,1325388030,9230,9240,9240,9230,344
20230829,123800,1322209610,9250,9250,9250,9250,434
20230829,123700,1318195110,9260,9260,9260,9260,63
20230829,123600,1317611730,9270,9270,9270,9270,11
20230829,123500,1317509760,9260,9250,9260,9250,116
20230829,123400,1316435640,9250,9250,9250,9250,15
20230829,123300,1316296890,9260,9260,9260,9260,401
20230829,123200,1312583630,9250,9250,9250,9250,613
20230829,123100,1306913380,9230,9240,9250,9230,5
20230829,123000,1306867200,9230,9230,9230,9230,0
20230829,122900,1306867200,9230,9230,9230,9230,150
20230829,122800,1305482700,9250,9250,9250,9250,0
20230829,122700,1305482700,9250,9250,9250,9250,0
20230829,122600,1305482700,9250,9250,9250,9250,0
20230829,122500,1305482700,9250,9250,9250,9250,0
20230829,122400,1305482700,9250,9250,9250,9250,1
20230829,122300,1305473450,9220,9220,9220,9220,108
20230829,122200,1304477690,9220,9240,9240,9220,51
20230829,122100,1304007440,9240,9240,9240,9240,0
20230829,122000,1304007440,9240,9240,9240,9240,0
20230829,121900,1304007440,9240,9240,9240,9240,0
20230829,121800,1304007440,9240,9240,9240,9240,0
20230829,121700,1304007440,9240,9240,9240,9240,0
20230829,121600,1304007440,9240,9240,9240,9240,109
20230829,121500,1303000280,9240,9240,9240,9240,1
20230829,121400,1302991040,9240,9240,9240,9240,31
20230829,121300,1302704600,9240,9240,9240,9240,0
20230829,121200,1302704600,9240,9240,9240,9240,0
20230829,121100,1302704600,9240,9240,9250,9240,84
20230829,121000,1301928100,9250,9250,9250,9250,0
20230829,120900,1301928100,9250,9240,9250,9240,338
20230829,120800,1298801780,9230,9230,9230,9230,0
20230829,120700,1298801780,9230,9230,9230,9230,12
20230829,120600,1298691020,9230,9230,9230,9230,0
20230829,120500,1298691020,9230,9230,9230,9230,20
20230829,120400,1298506420,9230,9230,9230,9230,1
20230829,120300,1298497190,9210,9220,9220,9210,100
20230829,120200,1297576180,9230,9230,9230,9230,1
20230829,120100,1297566950,9230,9230,9230,9230,1
20230829,120000,1297557720,9230,9230,9230,9230,0
20230829,115900,1297557720,9230,9230,9230,9230,0
20230829,115800,1297557720,9230,9220,9230,9220,500
20230829,115700,1292945950,9210,9210,9210,9210,108
20230829,115600,1291951270,9210,9210,9210,9210,9
20230829,115500,1291868380,9220,9220,9220,9220,0
20230829,115400,1291868380,9220,9220,9220,9220,0
20230829,115300,1291868380,9220,9220,9220,9220,1
20230829,115200,1291859160,9220,9220,9220,9220,7
20230829,115100,1291794620,9210,9210,9210,9210,14
20230829,115000,1291665680,9210,9210,9210,9210,2
20230829,114900,1291647260,9210,9210,9210,9210,79
20230829,114800,1290919670,9220,9220,9220,9220,1
20230829,114700,1290910450,9210,9210,9210,9210,0
20230829,114600,1290910450,9210,9210,9220,9210,220
20230829,114500,1288884160,9210,9210,9210,9210,5
20230829,114400,1288838110,9210,9210,9210,9210,1
20230829,114300,1288828900,9190,9190,9190,9190,0
20230829,114200,1288828900,9190,9190,9190,9190,5
20230829,114100,1288782950,9180,9180,9180,9180,0
20230829,114000,1288782950,9180,9180,9180,9180,0
20230829,113900,1288782950,9180,9180,9180,9180,0
20230829,113800,1288782950,9180,9180,9180,9180,0
20230829,113700,1288782950,9180,9180,9180,9180,249
20230829,113600,1286497130,9180,9180,9180,9180,200
20230829,113500,1284661130,9180,9160,9180,9160,463
20230829,113400,1280416670,9160,9160,9160,9160,0
20230829,113300,1280416670,9160,9180,9180,9160,24
20230829,113200,1280196670,9180,9180,9180,9180,0
20230829,113100,1280196670,9180,9180,9180,9180,0
20230829,113000,1280196670,9180,9180,9180,9180,0
20230829,112900,1280196670,9180,9180,9180,9180,0
20230829,112800,1280196670,9180,9180,9180,9180,200
20230829,112700,1278360670,9180,9180,9180,9180,215
20230829,112600,1276386970,9190,9190,9190,9190,36
20230829,112500,1276056130,9190,9190,9190,9190,300
20230829,112400,1273299130,9200,9200,9200,9200,1
20230829,112300,1273289930,9180,9180,9180,9180,0
20230829,112200,1273289930,9180,9200,9200,9180,28
20230829,112100,1273032870,9200,9200,9200,9200,54
20230829,112000,1272536070,9220,9220,9220,9220,0
20230829,111900,1272536070,9220,9220,9220,9220,0
20230829,111800,1272536070,9220,9220,9220,9220,0
20230829,111700,1272536070,9220,9220,9220,9220,0
20230829,111600,1272536070,9220,9220,9220,9220,0
20230829,111500,1272536070,9220,9220,9220,9220,2
20230829,111400,1272517630,9220,9210,9220,9210,170
20230829,111300,1270950330,9220,9220,9220,9220,0
20230829,111200,1270950330,9220,9200,9220,9200,377
20230829,111100,1267478560,9210,9210,9210,9210,0
20230829,111000,1267478560,9210,9210,9210,9210,0
20230829,110900,1267478560,9210,9210,9210,9210,0
20230829,110800,1267478560,9210,9210,9210,9210,0
20230829,110700,1267478560,9210,9210,9210,9210,0
20230829,110600,1267478560,9210,9210,9210,9210,1
20230829,110500,1267469350,9200,9200,9200,9200,10
20230829,110400,1267377350,9210,9210,9210,9210,12
20230829,110300,1267266830,9220,9220,9220,9220,0
20230829,110200,1267266830,9220,9220,9220,9220,0
20230829,110100,1267266830,9220,9220,9220,9220,112
20230829,110000,1266234190,9220,9220,9220,9220,0
20230829,105900,1266234190,9220,9180,9220,9180,316
20230829,105800,1263326800,9180,9180,9180,9180,0
20230829,105700,1263326800,9180,9180,9180,9180,100
20230829,105600,1262408800,9180,9180,9180,9180,0
20230829,105500,1262408800,9180,9170,9180,9170,3
20230829,105400,1262381270,9180,9140,9180,9140,200
20230829,105300,1260546310,9140,9140,9140,9140,0
20230829,105200,1260546310,9140,9150,9150,9140,270
20230829,105100,1258076850,9180,9180,9180,9180,0
20230829,105000,1258076850,9180,9180,9180,9180,0
20230829,104900,1258076850,9180,9180,9180,9180,18
20230829,104800,1257911610,9180,9180,9180,9180,0
20230829,104700,1257911610,9180,9180,9180,9180,2
20230829,104600,1257893250,9180,9170,9180,9170,47
20230829,104500,1257462010,9170,9170,9170,9170,10
20230829,104400,1257370310,9170,9170,9170,9170,1
20230829,104300,1257361140,9170,9150,9170,9150,6
20230829,104200,1257306140,9150,9150,9150,9150,51
20230829,104100,1256839490,9170,9170,9170,9170,6
20230829,104000,1256784470,9170,9160,9170,9160,7
20230829,103900,1256720320,9160,9170,9170,9160,3
20230829,103800,1256692830,9170,9170,9170,9170,0
20230829,103700,1256692830,9170,9170,9170,9170,0
20230829,103600,1256692830,9170,9170,9170,9170,19
20230829,103500,1256518600,9170,9170,9170,9170,1
20230829,103400,1256509430,9170,9160,9170,9160,110
20230829,103300,1255501730,9160,9160,9160,9160,7
20230829,103200,1255437610,9120,9120,9120,9120,0
20230829,103100,1255437610,9120,9130,9130,9120,112
20230829,103000,1254415190,9130,9130,9130,9130,202
20230829,102900,1252570930,9120,9120,9120,9120,0
20230829,102800,1252570930,9120,9080,9120,9080,70
20230829,102700,1251933730,9080,9160,9160,9070,12657
20230829,102600,1136660440,9160,9160,9160,9160,0
20230829,102500,1136660440,9160,9160,9160,9160,0
20230829,102400,1136660440,9160,9160,9160,9160,0
20230829,102300,1136660440,9160,9160,9160,9160,0
20230829,102200,1136660440,9160,9160,9160,9160,0
20230829,102100,1136660440,9160,9170,9170,9160,4
20230829,102000,1136623790,9190,9150,9190,9150,102
20230829,101900,1135690410,9120,9120,9120,9120,0
20230829,101800,1135690410,9120,9160,9160,9120,3000
20230829,101700,1108313790,9170,9200,9220,9160,4511
20230829,101600,1066936050,9200,9200,9200,9200,1
20230829,101500,1066926850,9200,9200,9200,9200,18
20230829,101400,1066761250,9200,9200,9200,9200,3
20230829,101300,1066733650,9200,9200,9200,9200,5
20230829,101200,1066687650,9200,9200,9200,9200,0
20230829,101100,1066687650,9200,9200,9200,9200,0
20230829,101000,1066687650,9200,9200,9200,9200,249
20230829,100900,1064396850,9180,9200,9200,9180,700
20230829,100800,1057962850,9200,9200,9200,9200,0
20230829,100700,1057962850,9200,9180,9200,9180,182
20230829,100600,1056289070,9180,9180,9180,9180,0
20230829,100500,1056289070,9180,9180,9200,9180,78
20230829,100400,1055572990,9200,9200,9200,9190,505
20230829,100300,1050929600,9230,9230,9230,9230,0
20230829,100200,1050929600,9230,9200,9230,9200,467
20230829,100100,1046621200,9200,9210,9230,9200,224
20230829,100000,1044556960,9210,9210,9210,9210,323
20230829,095900,1041582130,9210,9210,9210,9210,109
20230829,095800,1040578240,9210,9210,9210,9210,0
20230829,095700,1040578240,9210,9210,9210,9210,12
20230829,095600,1040467720,9210,9210,9210,9210,2
20230829,095500,1040449300,9190,9190,9190,9190,0
20230829,095400,1040449300,9190,9190,9190,9190,101
20230829,095300,1039521110,9190,9210,9210,9190,250
20230829,095200,1037223580,9180,9200,9200,9180,159
20230829,095100,1035763240,9220,9220,9220,9220,3
20230829,095000,1035735580,9230,9230,9230,9230,0
20230829,094900,1035735580,9230,9200,9230,9190,472
20230829,094800,1031393190,9200,9200,9200,9200,161
20230829,094700,1029911990,9200,9200,9200,9200,1
20230829,094600,1029902790,9200,9200,9200,9200,50
20230829,094500,1029442790,9200,9230,9230,9200,1291
20230829,094400,1017553250,9230,9230,9230,9230,1
20230829,094300,1017544020,9230,9230,9230,9230,123
20230829,094200,1016408730,9210,9220,9220,9210,111
20230829,094100,1015385410,9230,9230,9230,9230,3
20230829,094000,1015357720,9230,9230,9230,9230,537
20230829,093900,1010401210,9180,9180,9180,9180,146
20230829,093800,1009060930,9240,9240,9240,9240,101
20230829,093700,1008127690,9170,9220,9220,9170,3636
20230829,093600,974750090,9220,9220,9220,9220,1
20230829,093500,974740870,9220,9220,9240,9220,32
20230829,093400,974445790,9220,9220,9220,9220,30
20230829,093300,974169190,9240,9240,9240,9240,5
20230829,093200,974122990,9260,9210,9260,9200,272
20230829,093100,971613060,9210,9220,9220,9200,3600
20230829,093000,938478350,9220,9230,9230,9220,50
20230829,092900,938016960,9240,9230,9240,9230,132
20230829,092800,936798580,9240,9260,9260,9240,4996
20230829,092700,890632280,9260,9270,9270,9260,355
20230829,092600,887342800,9290,9290,9290,9280,50
20230829,092500,886878520,9300,9270,9300,9270,372
20230829,092400,883430050,9270,9300,9300,9270,513
20230829,092300,878666270,9310,9260,9310,9260,52
20230829,092200,878183850,9220,9330,9330,9200,4158
20230829,092100,839803730,9330,9330,9330,9300,22
20230829,092000,839598980,9330,9300,9330,9300,344
20230829,091900,836399690,9330,9280,9330,9270,11
20230829,091800,836297490,9270,9300,9300,9250,7938
20230829,091700,762735330,9280,9320,9320,9280,2223
20230829,091600,742064080,9310,9350,9350,9310,119
20230829,091500,740954190,9370,9360,9370,9350,45
20230829,091400,740533400,9370,9370,9370,9350,336
20230829,091300,737387220,9350,9370,9370,9350,707
20230829,091200,730772950,9370,9400,9470,9360,4030
20230829,091100,693007910,9370,9430,9480,9370,5149
20230829,091000,644500710,9430,9440,9470,9410,2782
20230829,090900,618243590,9440,9450,9470,9160,11151
20230829,090800,513648120,9450,9460,9490,9410,6143
20230829,090700,455578240,9490,9420,9530,9410,7292
20230829,090600,386370740,9430,9290,9430,9290,10365
20230829,090500,289279630,9280,9310,9310,9280,1102
20230829,090400,279032650,9340,9320,9340,9300,511
20230829,090300,274276130,9300,9380,9390,9300,2486
20230829,090200,250957150,9390,9360,9400,9360,4691
20230829,090100,206905410,9360,9130,9370,9130,5210
20230829,090000,158445830,9130,9270,9270,9110,17174
Reference in New Issue Copy Permalink