ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/037270/min/candle-20230829.csv

616 lines
30 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
20230829,191300,1655267260,5360,5360,5360,5360,8919
20230829,191200,1655267260,5360,5360,5360,5360,0
20230829,191100,1655267260,5360,5360,5360,5360,0
20230829,191000,1655267260,5360,5360,5360,5360,0
20230829,190900,1655267260,5360,5360,5360,5360,0
20230829,190800,1655267260,5360,5360,5360,5360,0
20230829,190700,1655267260,5360,5360,5360,5360,0
20230829,190600,1655267260,5360,5360,5360,5360,0
20230829,190500,1655267260,5360,5360,5360,5360,0
20230829,190400,1655267260,5360,5360,5360,5360,0
20230829,190300,1655267260,5360,5360,5360,5360,0
20230829,190200,1655267260,5360,5360,5360,5360,0
20230829,190100,1655267260,5360,5360,5360,5360,0
20230829,190000,1655267260,5360,5360,5360,5360,0
20230829,185900,1655267260,5360,5360,5360,5360,0
20230829,185800,1655267260,5360,5360,5360,5360,0
20230829,185700,1655267260,5360,5360,5360,5360,0
20230829,185600,1655267260,5360,5360,5360,5360,0
20230829,185500,1655267260,5360,5360,5360,5360,0
20230829,185400,1655267260,5360,5360,5360,5360,0
20230829,185300,1655267260,5360,5360,5360,5360,0
20230829,185200,1655267260,5360,5360,5360,5360,0
20230829,185100,1655267260,5360,5360,5360,5360,0
20230829,185000,1655267260,5360,5360,5360,5360,0
20230829,184900,1655267260,5360,5360,5360,5360,0
20230829,184800,1655267260,5360,5360,5360,5360,0
20230829,184700,1655267260,5360,5360,5360,5360,0
20230829,184600,1655267260,5360,5360,5360,5360,0
20230829,184500,1655267260,5360,5360,5360,5360,0
20230829,184400,1655267260,5360,5360,5360,5360,0
20230829,184300,1655267260,5360,5360,5360,5360,8919
20230829,184200,1655267260,5360,5360,5360,5360,0
20230829,184100,1655267260,5360,5360,5360,5360,0
20230829,184000,1655267260,5360,5360,5360,5360,0
20230829,183900,1655267260,5360,5360,5360,5360,0
20230829,183800,1655267260,5360,5360,5360,5360,0
20230829,183700,1655267260,5360,5360,5360,5360,0
20230829,183600,1655267260,5360,5360,5360,5360,0
20230829,183500,1655267260,5360,5360,5360,5360,0
20230829,183400,1655267260,5360,5360,5360,5360,0
20230829,183300,1655267260,5360,5360,5360,5360,0
20230829,183200,1655267260,5360,5360,5360,5360,0
20230829,183100,1655267260,5360,5360,5360,5360,0
20230829,183000,1655267260,5360,5360,5360,5360,0
20230829,182900,1655267260,5360,5360,5360,5360,0
20230829,182800,1655267260,5360,5360,5360,5360,0
20230829,182700,1655267260,5360,5360,5360,5360,0
20230829,182600,1655267260,5360,5360,5360,5360,0
20230829,182500,1655267260,5360,5360,5360,5360,0
20230829,182400,1655267260,5360,5360,5360,5360,0
20230829,182300,1655267260,5360,5360,5360,5360,0
20230829,182200,1655267260,5360,5360,5360,5360,0
20230829,182100,1655267260,5360,5360,5360,5360,0
20230829,182000,1655267260,5360,5360,5360,5360,0
20230829,181900,1655267260,5360,5360,5360,5360,0
20230829,181800,1655267260,5360,5360,5360,5360,0
20230829,181700,1655267260,5360,5360,5360,5360,0
20230829,181600,1655267260,5360,5360,5360,5360,0
20230829,181500,1655267260,5360,5360,5360,5360,0
20230829,181400,1655267260,5360,5360,5360,5360,0
20230829,181300,1655267260,5360,5360,5360,5360,8919
20230829,181200,1655267260,5360,5360,5360,5360,0
20230829,181100,1655267260,5360,5360,5360,5360,0
20230829,181000,1655267260,5360,5360,5360,5360,0
20230829,180900,1655267260,5360,5360,5360,5360,0
20230829,180800,1655267260,5360,5360,5360,5360,0
20230829,180700,1655267260,5360,5360,5360,5360,0
20230829,180600,1655267260,5360,5360,5360,5360,0
20230829,180500,1655267260,5360,5360,5360,5360,0
20230829,180400,1655267260,5360,5360,5360,5360,0
20230829,180300,1655267260,5360,5360,5360,5360,0
20230829,180200,1655267260,5360,5360,5360,5360,0
20230829,180100,1655267260,5360,5360,5360,5360,0
20230829,180000,1655267260,5360,5360,5360,5360,0
20230829,175900,1655267260,5360,5360,5360,5360,0
20230829,175800,1655267260,5360,5360,5360,5360,0
20230829,175700,1655267260,5360,5360,5360,5360,0
20230829,175600,1655267260,5360,5360,5360,5360,0
20230829,175500,1655267260,5360,5360,5360,5360,0
20230829,175400,1655267260,5360,5360,5360,5360,0
20230829,175300,1655267260,5360,5360,5360,5360,0
20230829,175200,1655267260,5360,5360,5360,5360,0
20230829,175100,1655267260,5360,5360,5360,5360,0
20230829,175000,1655267260,5360,5360,5360,5360,0
20230829,174900,1655267260,5360,5360,5360,5360,0
20230829,174800,1655267260,5360,5360,5360,5360,0
20230829,174700,1655267260,5360,5360,5360,5360,0
20230829,174600,1655267260,5360,5360,5360,5360,0
20230829,174500,1655267260,5360,5360,5360,5360,0
20230829,174400,1655267260,5360,5360,5360,5360,0
20230829,174300,1655267260,5360,5360,5360,5360,8919
20230829,174200,1655267260,5360,5360,5360,5360,0
20230829,174100,1655267260,5360,5360,5360,5360,0
20230829,174000,1655267260,5360,5360,5360,5360,0
20230829,173900,1655267260,5360,5360,5360,5360,0
20230829,173800,1655267260,5360,5360,5360,5360,0
20230829,173700,1655267260,5360,5360,5360,5360,0
20230829,173600,1655267260,5360,5360,5360,5360,0
20230829,173500,1655267260,5360,5360,5360,5360,0
20230829,173400,1655267260,5360,5360,5360,5360,0
20230829,173300,1655267260,5360,5360,5360,5360,0
20230829,173200,1655267260,5360,5360,5360,5360,0
20230829,173100,1655267260,5360,5360,5360,5360,0
20230829,173000,1655267260,5360,5360,5360,5360,0
20230829,172900,1655267260,5360,5360,5360,5360,0
20230829,172800,1655267260,5360,5360,5360,5360,0
20230829,172700,1655267260,5360,5360,5360,5360,0
20230829,172600,1655267260,5360,5360,5360,5360,0
20230829,172500,1655267260,5360,5360,5360,5360,0
20230829,172400,1655267260,5360,5360,5360,5360,0
20230829,172300,1655267260,5360,5360,5360,5360,0
20230829,172200,1655267260,5360,5360,5360,5360,0
20230829,172100,1655267260,5360,5360,5360,5360,0
20230829,172000,1655267260,5360,5360,5360,5360,0
20230829,171900,1655267260,5360,5360,5360,5360,0
20230829,171800,1655267260,5360,5360,5360,5360,0
20230829,171700,1655267260,5360,5360,5360,5360,0
20230829,171600,1655267260,5360,5360,5360,5360,0
20230829,171500,1655267260,5360,5360,5360,5360,0
20230829,171400,1655267260,5360,5360,5360,5360,0
20230829,171300,1655267260,5360,5360,5360,5360,8919
20230829,171200,1655267260,5360,5360,5360,5360,0
20230829,171100,1655267260,5360,5360,5360,5360,0
20230829,171000,1655267260,5360,5360,5360,5360,0
20230829,170900,1655267260,5360,5360,5360,5360,0
20230829,170800,1655267260,5360,5360,5360,5360,0
20230829,170700,1655267260,5360,5360,5360,5360,0
20230829,170600,1655267260,5360,5360,5360,5360,0
20230829,170500,1655267260,5360,5360,5360,5360,0
20230829,170400,1655267260,5360,5360,5360,5360,0
20230829,170300,1655267260,5360,5360,5360,5360,0
20230829,170200,1655267260,5360,5360,5360,5360,0
20230829,170100,1655267260,5360,5360,5360,5360,0
20230829,170000,1655267260,5360,5360,5360,5360,0
20230829,165900,1655267260,5360,5360,5360,5360,0
20230829,165800,1655267260,5360,5360,5360,5360,0
20230829,165700,1655267260,5360,5360,5360,5360,0
20230829,165600,1655267260,5360,5360,5360,5360,0
20230829,165500,1655267260,5360,5360,5360,5360,0
20230829,165400,1655267260,5360,5360,5360,5360,0
20230829,165300,1655267260,5360,5360,5360,5360,0
20230829,165200,1655267260,5360,5360,5360,5360,0
20230829,165100,1655267260,5360,5360,5360,5360,0
20230829,165000,1655267260,5360,5360,5360,5360,0
20230829,164900,1655267260,5360,5360,5360,5360,0
20230829,164800,1655267260,5360,5360,5360,5360,0
20230829,164700,1655267260,5360,5360,5360,5360,0
20230829,164600,1655267260,5360,5360,5360,5360,0
20230829,164500,1655267260,5360,5360,5360,5360,0
20230829,164400,1655267260,5360,5360,5360,5360,0
20230829,164300,1655267260,5360,5360,5360,5360,8919
20230829,164200,1655267260,5360,5360,5360,5360,0
20230829,164100,1655267260,5360,5360,5360,5360,0
20230829,164000,1655267260,5360,5360,5360,5360,0
20230829,163900,1655267260,5360,5360,5360,5360,0
20230829,163800,1655267260,5360,5360,5360,5360,0
20230829,163700,1655267260,5360,5360,5360,5360,0
20230829,163600,1655267260,5360,5360,5360,5360,0
20230829,163500,1655267260,5360,5360,5360,5360,0
20230829,163400,1655267260,5360,5360,5360,5360,0
20230829,163300,1655267260,5360,5360,5360,5360,0
20230829,163200,1655267260,5360,5360,5360,5360,0
20230829,163100,1655267260,5360,5360,5360,5360,0
20230829,163000,1655267260,5360,5360,5360,5360,0
20230829,162900,1655267260,5360,5360,5360,5360,0
20230829,162800,1655267260,5360,5360,5360,5360,0
20230829,162700,1655267260,5360,5360,5360,5360,0
20230829,162600,1655267260,5360,5360,5360,5360,0
20230829,162500,1655267260,5360,5360,5360,5360,0
20230829,162400,1655267260,5360,5360,5360,5360,0
20230829,162300,1655267260,5360,5360,5360,5360,0
20230829,162200,1655267260,5360,5360,5360,5360,0
20230829,162100,1655267260,5360,5360,5360,5360,0
20230829,162000,1655267260,5360,5360,5360,5360,0
20230829,161900,1655267260,5360,5360,5360,5360,0
20230829,161800,1655267260,5360,5360,5360,5360,0
20230829,161700,1655267260,5360,5360,5360,5360,0
20230829,161600,1655267260,5360,5360,5360,5360,0
20230829,161500,1655267260,5360,5360,5360,5360,0
20230829,161400,1655267260,5360,5360,5360,5360,0
20230829,161300,1655267260,5360,5360,5360,5360,8919
20230829,161200,1655267260,5360,5360,5360,5360,0
20230829,161100,1655267260,5360,5360,5360,5360,0
20230829,161000,1655267260,5360,5360,5360,5360,0
20230829,160900,1655267260,5360,5360,5360,5360,0
20230829,160800,1655267260,5360,5360,5360,5360,0
20230829,160700,1655267260,5360,5360,5360,5360,0
20230829,160600,1655267260,5360,5360,5360,5360,0
20230829,160500,1655267260,5360,5360,5360,5360,0
20230829,160400,1655267260,5360,5360,5360,5360,0
20230829,160300,1655267260,5360,5360,5360,5360,0
20230829,160200,1655267260,5360,5360,5360,5360,0
20230829,160100,1655267260,5360,5360,5360,5360,0
20230829,160000,1655267260,5360,5360,5360,5360,0
20230829,155900,1655267260,5360,5360,5360,5360,0
20230829,155800,1655267260,5360,5360,5360,5360,0
20230829,155700,1655267260,5360,5360,5360,5360,0
20230829,155600,1655267260,5360,5360,5360,5360,0
20230829,155500,1655267260,5360,5360,5360,5360,0
20230829,155400,1655267260,5360,5360,5360,5360,0
20230829,155300,1655267260,5360,5360,5360,5360,0
20230829,155200,1655267260,5360,5360,5360,5360,0
20230829,155100,1655267260,5360,5360,5360,5360,0
20230829,155000,1655267260,5360,5360,5360,5360,0
20230829,154900,1655267260,5360,5360,5360,5360,0
20230829,154800,1655267260,5360,5360,5360,5360,0
20230829,154700,1655267260,5360,5360,5360,5360,0
20230829,154600,1655267260,5360,5360,5360,5360,0
20230829,154500,1655267260,5360,5360,5360,5360,0
20230829,154400,1655267260,5360,5360,5360,5360,0
20230829,154300,1655267260,5360,5360,5360,5360,8919
20230829,154200,1655267260,5360,5360,5360,5360,0
20230829,154100,1655267260,5360,5360,5360,5360,0
20230829,154000,1655267260,5360,5360,5360,5360,0
20230829,153900,1655267260,5360,5360,5360,5360,0
20230829,153800,1655267260,5360,5360,5360,5360,0
20230829,153700,1655267260,5360,5360,5360,5360,0
20230829,153600,1655267260,5360,5360,5360,5360,0
20230829,153500,1655267260,5360,5360,5360,5360,0
20230829,153400,1655267260,5360,5360,5360,5360,0
20230829,153300,1655267260,5360,5360,5360,5360,0
20230829,153200,1655267260,5360,5360,5360,5360,0
20230829,153100,1655267260,5360,5360,5360,5360,0
20230829,153000,1655267260,5360,5360,5360,5360,8919
20230829,152900,1607461420,5370,5370,5370,5370,0
20230829,152800,1607461420,5370,5370,5370,5370,0
20230829,152700,1607461420,5370,5370,5370,5370,0
20230829,152600,1607461420,5370,5370,5370,5370,0
20230829,152500,1607461420,5370,5370,5370,5370,0
20230829,152400,1607461420,5370,5370,5370,5370,0
20230829,152300,1607461420,5370,5370,5370,5370,0
20230829,152200,1607461420,5370,5370,5370,5370,0
20230829,152100,1607461420,5370,5370,5370,5370,0
20230829,152000,1607461420,5370,5370,5370,5370,0
20230829,151900,1607461420,5370,5380,5380,5370,1063
20230829,151800,1601748030,5380,5380,5380,5380,502
20230829,151700,1599047270,5380,5370,5380,5370,1378
20230829,151600,1591647110,5380,5380,5380,5370,343
20230829,151500,1589802070,5370,5370,5380,5370,46
20230829,151400,1589554840,5380,5370,5380,5370,3318
20230829,151300,1571725190,5370,5370,5370,5370,62
20230829,151200,1571392250,5360,5370,5370,5360,319
20230829,151100,1569682230,5370,5370,5370,5360,1688
20230829,151000,1560623670,5360,5360,5360,5360,700
20230829,150900,1556871670,5360,5360,5360,5360,124
20230829,150800,1556207030,5370,5370,5370,5360,1116
20230829,150700,1550215700,5370,5370,5370,5370,0
20230829,150600,1550215700,5370,5370,5370,5370,0
20230829,150500,1550215700,5370,5360,5370,5360,683
20230829,150400,1546549510,5360,5360,5360,5360,136
20230829,150300,1545820550,5370,5370,5370,5370,100
20230829,150200,1545283550,5360,5360,5360,5360,77
20230829,150100,1544870830,5370,5360,5370,5360,352
20230829,150000,1542982100,5360,5360,5360,5360,0
20230829,145900,1542982100,5360,5360,5360,5360,0
20230829,145800,1542982100,5360,5360,5360,5360,0
20230829,145700,1542982100,5360,5360,5360,5360,305
20230829,145600,1541347300,5360,5360,5360,5360,46
20230829,145500,1541100740,5360,5370,5370,5360,20
20230829,145400,1540993440,5370,5370,5370,5370,80
20230829,145300,1540563840,5370,5370,5370,5370,0
20230829,145200,1540563840,5370,5360,5370,5360,521
20230829,145100,1537766270,5360,5360,5360,5360,0
20230829,145000,1537766270,5360,5360,5360,5360,63
20230829,144900,1537428590,5370,5370,5370,5370,1198
20230829,144800,1530995330,5380,5350,5380,5350,5127
20230829,144700,1503473850,5350,5350,5350,5350,0
20230829,144600,1503473850,5350,5350,5350,5350,50
20230829,144500,1503206350,5350,5360,5360,5350,189
20230829,144400,1502193340,5360,5350,5360,5350,131
20230829,144300,1501492390,5350,5350,5350,5350,45
20230829,144200,1501251640,5350,5360,5360,5350,48
20230829,144100,1500994820,5340,5340,5340,5340,167
20230829,144000,1500103040,5340,5360,5360,5340,807
20230829,143900,1495793580,5360,5360,5370,5340,341
20230829,143800,1493968160,5360,5360,5360,5350,82
20230829,143700,1493529050,5360,5360,5360,5350,133
20230829,143600,1492816550,5360,5360,5360,5350,344
20230829,143500,1490975460,5360,5370,5370,5350,155
20230829,143400,1490144930,5370,5350,5370,5350,972
20230829,143300,1484935430,5350,5350,5350,5350,234
20230829,143200,1483683530,5370,5350,5370,5350,618
20230829,143100,1480375990,5350,5350,5350,5350,495
20230829,143000,1477727740,5350,5350,5350,5350,118
20230829,142900,1477096440,5350,5360,5360,5350,161
20230829,142800,1476234890,5360,5360,5360,5360,1
20230829,142700,1476229530,5350,5350,5350,5350,123
20230829,142600,1475571480,5370,5350,5370,5350,417
20230829,142500,1473337230,5370,5360,5370,5360,307
20230829,142400,1471690820,5360,5350,5360,5350,158
20230829,142300,1470845510,5360,5370,5370,5360,289
20230829,142200,1469295130,5360,5370,5370,5360,102
20230829,142100,1468747410,5370,5360,5370,5350,272
20230829,142000,1467290740,5360,5360,5360,5360,3
20230829,141900,1467274660,5360,5360,5360,5360,4
20230829,141800,1467253220,5350,5350,5350,5350,313
20230829,141700,1465578670,5350,5350,5350,5350,0
20230829,141600,1465578670,5350,5350,5350,5350,2397
20230829,141500,1452754720,5360,5360,5370,5350,732
20230829,141400,1448833290,5360,5350,5360,5350,29
20230829,141300,1448677890,5360,5350,5360,5350,163
20230829,141200,1447805830,5360,5370,5370,5360,1828
20230829,141100,1438007420,5370,5370,5370,5370,0
20230829,141000,1438007420,5370,5370,5370,5370,1
20230829,140900,1438002050,5360,5360,5360,5360,1371
20230829,140800,1430653490,5360,5360,5360,5360,945
20230829,140700,1425588290,5360,5370,5370,5360,317
20230829,140600,1423886230,5360,5370,5370,5360,107
20230829,140500,1423312690,5370,5370,5370,5370,42
20230829,140400,1423087150,5370,5370,5370,5370,1
20230829,140300,1423081780,5370,5370,5370,5370,110
20230829,140200,1422491080,5370,5370,5370,5370,13
20230829,140100,1422421270,5370,5370,5370,5370,0
20230829,140000,1422421270,5370,5370,5370,5370,0
20230829,135900,1422421270,5370,5360,5370,5360,175
20230829,135800,1421482780,5380,5380,5380,5380,0
20230829,135700,1421482780,5380,5370,5380,5360,2238
20230829,135600,1409467040,5360,5360,5360,5360,97
20230829,135500,1408947120,5360,5350,5360,5350,6
20230829,135400,1408914970,5350,5350,5350,5350,191
20230829,135300,1407893120,5350,5370,5370,5350,177
20230829,135200,1406946140,5350,5350,5350,5350,130
20230829,135100,1406250640,5360,5370,5370,5360,963
20230829,135000,1401087490,5370,5370,5370,5360,279
20230829,134900,1399589270,5360,5360,5360,5360,0
20230829,134800,1399589270,5360,5360,5360,5360,279
20230829,134700,1398093830,5360,5360,5360,5360,100
20230829,134600,1397557830,5370,5370,5370,5370,20
20230829,134500,1397450430,5370,5360,5370,5360,10
20230829,134400,1397396790,5360,5360,5360,5360,828
20230829,134300,1392958710,5360,5360,5360,5350,125
20230829,134200,1392289710,5350,5350,5350,5350,0
20230829,134100,1392289710,5350,5370,5370,5350,102
20230829,134000,1391743990,5350,5350,5370,5350,41
20230829,133900,1391524420,5370,5350,5370,5350,68
20230829,133800,1391159800,5370,5350,5370,5350,223
20230829,133700,1389966570,5350,5380,5380,5350,23
20230829,133600,1389842860,5340,5350,5380,5340,507
20230829,133500,1387134940,5350,5340,5380,5340,397
20230829,133400,1385010990,5340,5340,5350,5340,124
20230829,133300,1384348810,5340,5350,5350,5340,6097
20230829,133200,1351739120,5360,5370,5370,5360,5069
20230829,133100,1324562870,5380,5380,5380,5380,1259
20230829,133000,1317789450,5380,5380,5380,5380,13
20230829,132900,1317719510,5380,5390,5390,5380,180
20230829,132800,1316751080,5380,5380,5380,5380,0
20230829,132700,1316751080,5380,5380,5380,5380,362
20230829,132600,1314803520,5380,5380,5380,5380,200
20230829,132500,1313727520,5390,5390,5390,5390,5
20230829,132400,1313700570,5390,5390,5390,5380,545
20230829,132300,1310768400,5380,5370,5380,5370,367
20230829,132200,1308797560,5380,5380,5380,5380,138
20230829,132100,1308055120,5390,5390,5390,5390,22
20230829,132000,1307936540,5390,5380,5390,5380,974
20230829,131900,1302695940,5370,5380,5380,5370,101
20230829,131800,1302153560,5370,5370,5370,5370,18
20230829,131700,1302056900,5370,5370,5370,5370,0
20230829,131600,1302056900,5370,5370,5370,5370,666
20230829,131500,1298480480,5370,5370,5370,5370,85
20230829,131400,1298024030,5380,5370,5380,5370,502
20230829,131300,1295323280,5380,5370,5380,5370,47
20230829,131200,1295070430,5370,5380,5380,5370,2519
20230829,131100,1281543300,5380,5380,5380,5380,63
20230829,131000,1281204360,5390,5380,5390,5380,157
20230829,130900,1280359690,5390,5390,5390,5390,30
20230829,130800,1280197990,5380,5380,5380,5370,2614
20230829,130700,1266159800,5380,5380,5390,5380,277
20230829,130600,1264669530,5400,5400,5400,5400,0
20230829,130500,1264669530,5400,5400,5400,5400,0
20230829,130400,1264669530,5400,5400,5400,5390,156
20230829,130300,1263828670,5380,5380,5380,5380,35
20230829,130200,1263640370,5380,5400,5400,5380,427
20230829,130100,1261339410,5400,5400,5400,5400,27
20230829,130000,1261193610,5400,5390,5400,5380,896
20230829,125900,1256366790,5390,5400,5400,5390,1272
20230829,125800,1249500030,5400,5410,5410,5400,75
20230829,125700,1249094530,5410,5410,5410,5410,0
20230829,125600,1249094530,5410,5400,5410,5400,110
20230829,125500,1248499530,5400,5400,5400,5400,207
20230829,125400,1247381730,5410,5400,5410,5400,278
20230829,125300,1245880510,5400,5390,5400,5390,1262
20230829,125200,1239065760,5390,5390,5390,5390,29
20230829,125100,1238909450,5390,5390,5390,5390,360
20230829,125000,1236969050,5390,5380,5390,5380,190
20230829,124900,1235945070,5380,5380,5380,5380,1966
20230829,124800,1225367990,5390,5400,5400,5390,2843
20230829,124700,1210038990,5400,5400,5400,5400,142
20230829,124600,1209272190,5400,5400,5410,5400,730
20230829,124500,1205329190,5410,5410,5410,5410,329
20230829,124400,1203549300,5400,5400,5400,5400,555
20230829,124300,1200552300,5400,5400,5400,5400,170
20230829,124200,1199634300,5400,5400,5400,5400,594
20230829,124100,1196426700,5400,5410,5410,5390,2906
20230829,124000,1180735030,5400,5400,5400,5400,2
20230829,123900,1180724230,5410,5400,5410,5400,9266
20230829,123800,1130600220,5400,5400,5410,5400,1421
20230829,123700,1122921820,5400,5410,5410,5400,201
20230829,123600,1121836410,5410,5400,5410,5400,2340
20230829,123500,1109200400,5400,5400,5400,5400,100
20230829,123400,1108660400,5390,5390,5390,5390,0
20230829,123300,1108660400,5390,5390,5390,5390,195
20230829,123200,1107609350,5390,5390,5390,5390,10
20230829,123100,1107555450,5390,5400,5400,5390,147
20230829,123000,1106761670,5400,5400,5400,5400,47
20230829,122900,1106507870,5400,5380,5400,5380,5563
20230829,122800,1076502540,5380,5380,5380,5380,855
20230829,122700,1071902640,5380,5380,5380,5380,0
20230829,122600,1071902640,5380,5380,5380,5380,150
20230829,122500,1071095640,5390,5390,5390,5390,184
20230829,122400,1070103880,5390,5380,5390,5370,1186
20230829,122300,1063715630,5380,5380,5380,5370,1902
20230829,122200,1053484340,5380,5370,5380,5370,158
20230829,122100,1052634320,5380,5380,5380,5380,926
20230829,122000,1047652440,5380,5380,5380,5370,177
20230829,121900,1046700300,5380,5370,5380,5370,743
20230829,121800,1042710380,5360,5360,5360,5360,31
20230829,121700,1042544220,5360,5370,5370,5360,151
20230829,121600,1041733620,5370,5370,5370,5370,204
20230829,121500,1040638140,5360,5370,5370,5360,87
20230829,121400,1040171710,5370,5360,5370,5360,476
20230829,121300,1037620340,5360,5360,5360,5360,1
20230829,121200,1037614980,5370,5370,5370,5370,0
20230829,121100,1037614980,5370,5370,5370,5370,0
20230829,121000,1037614980,5370,5370,5370,5370,104
20230829,120900,1037056500,5370,5370,5370,5370,10
20230829,120800,1037002800,5370,5380,5380,5370,973
20230829,120700,1031777590,5380,5380,5380,5380,139
20230829,120600,1031029770,5380,5380,5380,5380,40
20230829,120500,1030814570,5370,5370,5370,5370,1141
20230829,120400,1024687400,5370,5360,5370,5360,2
20230829,120300,1024676670,5360,5360,5360,5360,224
20230829,120200,1023476030,5370,5370,5370,5370,1
20230829,120100,1023470660,5370,5370,5370,5370,0
20230829,120000,1023470660,5370,5370,5370,5370,50
20230829,115900,1023202160,5370,5370,5370,5370,1
20230829,115800,1023196790,5370,5370,5370,5370,0
20230829,115700,1023196790,5370,5360,5370,5360,205
20230829,115600,1022097940,5380,5360,5380,5360,330
20230829,115500,1020329120,5360,5360,5360,5360,235
20230829,115400,1019069520,5370,5360,5370,5360,3
20230829,115300,1019053420,5370,5370,5370,5370,0
20230829,115200,1019053420,5370,5370,5370,5370,38
20230829,115100,1018849360,5360,5360,5360,5360,324
20230829,115000,1017112720,5380,5370,5380,5370,975
20230829,114900,1011867420,5370,5380,5380,5370,174
20230829,114800,1010933030,5370,5380,5380,5370,1655
20230829,114700,1002030610,5370,5370,5370,5370,660
20230829,114600,998486410,5370,5370,5370,5370,0
20230829,114500,998486410,5370,5370,5370,5370,9
20230829,114400,998438080,5370,5360,5370,5360,150
20230829,114300,997634050,5360,5360,5370,5360,381
20230829,114200,995591390,5370,5370,5370,5370,0
20230829,114100,995591390,5370,5370,5370,5370,0
20230829,114000,995591390,5370,5370,5370,5370,0
20230829,113900,995591390,5370,5370,5370,5370,1
20230829,113800,995586020,5360,5360,5360,5360,140
20230829,113700,994835620,5370,5370,5370,5370,1
20230829,113600,994830250,5360,5360,5360,5360,1
20230829,113500,994824890,5370,5370,5370,5370,164
20230829,113400,993944210,5360,5360,5360,5360,0
20230829,113300,993944210,5360,5360,5360,5360,14
20230829,113200,993869170,5350,5350,5350,5350,200
20230829,113100,992799170,5360,5360,5360,5360,3
20230829,113000,992783090,5360,5360,5360,5360,148
20230829,112900,991989810,5360,5360,5360,5360,63
20230829,112800,991652130,5360,5360,5360,5350,1073
20230829,112700,985901850,5360,5360,5360,5360,0
20230829,112600,985901850,5360,5340,5360,5340,301
20230829,112500,984292490,5350,5350,5350,5350,691
20230829,112400,980595640,5350,5350,5350,5350,1364
20230829,112300,973298240,5360,5360,5360,5360,0
20230829,112200,973298240,5360,5360,5360,5360,1
20230829,112100,973292880,5350,5350,5350,5350,0
20230829,112000,973292880,5350,5350,5350,5350,0
20230829,111900,973292880,5350,5360,5360,5350,450
20230829,111800,970882380,5360,5360,5360,5360,0
20230829,111700,970882380,5360,5360,5360,5350,297
20230829,111600,969291460,5350,5350,5350,5350,204
20230829,111500,968200060,5360,5360,5370,5350,158
20230829,111400,967354720,5350,5350,5350,5350,20
20230829,111300,967247720,5350,5350,5350,5350,137
20230829,111200,966514770,5360,5350,5360,5350,1391
20230829,111100,959072910,5350,5360,5360,5350,244
20230829,111000,957766170,5360,5370,5370,5360,1450
20230829,110900,949993760,5370,5370,5370,5370,20
20230829,110800,949886360,5390,5390,5390,5390,1
20230829,110700,949880970,5390,5390,5390,5390,100
20230829,110600,949341970,5370,5370,5380,5370,1388
20230829,110500,941888390,5380,5380,5380,5380,903
20230829,110400,937030250,5380,5380,5390,5380,294
20230829,110300,935448450,5380,5380,5380,5380,6
20230829,110200,935416170,5380,5380,5380,5380,1065
20230829,110100,929686470,5380,5390,5390,5380,247
20230829,110000,928356390,5390,5390,5390,5390,95
20230829,105900,927844340,5390,5390,5390,5390,487
20230829,105800,925219410,5390,5400,5400,5380,1081
20230829,105700,919399810,5400,5400,5400,5380,203
20230829,105600,918306640,5390,5400,5400,5390,4143
20230829,105500,895966950,5400,5390,5410,5390,2402
20230829,105400,883003570,5380,5380,5390,5380,2848
20230829,105300,867681290,5370,5380,5380,5370,576
20230829,105200,864583110,5390,5390,5390,5380,383
20230829,105100,862522050,5390,5390,5400,5380,281
20230829,105000,861007200,5400,5400,5400,5390,82
20230829,104900,860564710,5410,5390,5410,5390,1794
20230829,104800,850870960,5390,5400,5400,5390,654
20230829,104700,847343130,5400,5400,5410,5400,4858
20230829,104600,821109920,5390,5380,5400,5380,4707
20230829,104500,795737590,5390,5380,5390,5380,472
20230829,104400,793198220,5380,5350,5380,5350,5032
20230829,104300,766159890,5360,5370,5370,5360,448
20230829,104200,763758400,5360,5360,5370,5360,864
20230829,104100,759127180,5370,5350,5370,5350,1725
20230829,104000,749885340,5350,5350,5350,5350,259
20230829,103900,748499690,5350,5340,5350,5340,310
20230829,103800,746842190,5340,5360,5360,5340,2444
20230829,103700,733785330,5340,5340,5340,5340,4
20230829,103600,733763970,5360,5340,5360,5340,1854
20230829,103500,723850060,5340,5350,5350,5340,672
20230829,103400,720261550,5350,5350,5350,5350,28
20230829,103300,720111750,5350,5340,5350,5330,1172
20230829,103200,713862760,5340,5340,5340,5330,276
20230829,103100,712389120,5340,5350,5360,5330,1721
20230829,103000,703198210,5360,5350,5360,5350,44
20230829,102900,702962630,5360,5360,5360,5360,0
20230829,102800,702962630,5360,5360,5360,5360,30
20230829,102700,702801830,5350,5360,5360,5350,408
20230829,102600,700618030,5360,5350,5360,5350,838
20230829,102500,696129730,5350,5350,5350,5350,111
20230829,102400,695535880,5340,5340,5340,5340,2086
20230829,102300,684396640,5340,5340,5340,5340,2738
20230829,102200,669775720,5350,5350,5350,5350,0
20230829,102100,669775720,5350,5350,5350,5350,340
20230829,102000,667956720,5350,5340,5350,5340,319
20230829,101900,666251630,5340,5350,5350,5340,55
20230829,101800,665957920,5340,5340,5340,5340,172
20230829,101700,665039440,5360,5350,5360,5340,347
20230829,101600,663184200,5350,5350,5350,5350,102
20230829,101500,662638500,5350,5360,5360,5350,308
20230829,101400,660990500,5360,5360,5370,5350,1517
20230829,101300,652856390,5350,5370,5370,5350,170
20230829,101200,651946870,5350,5360,5370,5350,653
20230829,101100,648447080,5370,5360,5370,5360,1108
20230829,101000,642508120,5360,5350,5370,5350,1894
20230829,100900,632357080,5350,5340,5350,5340,987
20230829,100800,627077980,5340,5330,5340,5320,4235
20230829,100700,604479440,5330,5330,5330,5310,2897
20230829,100600,589057290,5340,5340,5340,5340,1946
20230829,100500,578665650,5350,5360,5360,5350,102
20230829,100400,578119940,5350,5350,5360,5350,1409
20230829,100300,570581780,5350,5350,5360,5340,1139
20230829,100200,564488220,5360,5370,5370,5350,3123
20230829,100100,547743890,5360,5360,5370,5360,2423
20230829,100000,534732890,5360,5350,5360,5340,316
20230829,095900,533042520,5350,5350,5360,5350,6674
20230829,095800,497314570,5350,5340,5350,5330,1487
20230829,095700,489369320,5340,5330,5340,5330,7790
20230829,095600,447840840,5320,5320,5330,5310,2508
20230829,095500,434498190,5320,5330,5330,5310,1805
20230829,095400,424890920,5320,5320,5320,5320,930
20230829,095300,419943320,5320,5310,5320,5300,3332
20230829,095200,402257350,5310,5320,5320,5310,3772
20230829,095100,382225030,5320,5330,5330,5300,3728
20230829,095000,362427570,5330,5310,5330,5310,932
20230829,094900,357476030,5320,5340,5340,5310,7723
20230829,094800,316403180,5340,5320,5340,5320,2576
20230829,094700,302667030,5320,5310,5330,5310,8271
20230829,094600,258666520,5310,5300,5310,5300,109
20230829,094500,258088800,5310,5310,5310,5300,431
20230829,094400,255803500,5310,5310,5320,5310,675
20230829,094300,252219240,5300,5310,5310,5300,711
20230829,094200,248448830,5310,5310,5310,5300,2706
20230829,094100,234081970,5310,5300,5310,5300,606
20230829,094000,230864160,5310,5300,5310,5300,122
20230829,093900,230217540,5300,5300,5300,5300,538
20230829,093800,227366140,5300,5300,5310,5300,1007
20230829,093700,222029020,5300,5300,5310,5300,570
20230829,093600,219007920,5300,5290,5310,5290,2127
20230829,093500,207740460,5290,5290,5290,5280,412
20230829,093400,205563340,5280,5280,5280,5280,220
20230829,093300,204401740,5280,5280,5280,5280,516
20230829,093200,201677260,5280,5290,5290,5280,6
20230829,093100,201645550,5290,5280,5290,5280,105
20230829,093000,201091100,5290,5290,5290,5290,2
20230829,092900,201080520,5260,5280,5280,5260,887
20230829,092800,196397220,5250,5260,5260,5250,859
20230829,092700,191885910,5260,5280,5280,5260,2320
20230829,092600,179682260,5260,5280,5280,5260,25
20230829,092500,179550600,5280,5270,5280,5260,629
20230829,092400,176233670,5270,5270,5270,5270,208
20230829,092300,175137510,5280,5270,5280,5270,4039
20230829,092200,153841730,5260,5260,5260,5260,724
20230829,092100,150033490,5250,5250,5250,5250,364
20230829,092000,148122490,5260,5260,5260,5260,1
20230829,091900,148117230,5250,5250,5260,5250,59
20230829,091800,147807450,5250,5250,5250,5250,469
20230829,091700,145345200,5240,5250,5250,5240,6
20230829,091600,145313710,5240,5240,5240,5230,106
20230829,091500,144758280,5240,5240,5240,5240,33
20230829,091400,144585360,5240,5250,5250,5230,7210
20230829,091300,106852760,5260,5280,5280,5260,1062
20230829,091200,101266580,5260,5270,5270,5260,8
20230829,091100,101224490,5270,5250,5270,5250,1120
20230829,091000,95328210,5250,5220,5250,5220,12
20230829,090900,95265540,5250,5220,5250,5220,47
20230829,090800,95019950,5220,5230,5230,5220,216
20230829,090700,93891930,5220,5210,5220,5210,194
20230829,090600,92879260,5210,5220,5220,5210,1222
20230829,090500,86510950,5220,5220,5220,5220,273
20230829,090400,85085890,5220,5230,5260,5220,412
20230829,090300,82930150,5230,5250,5250,5230,2206
20230829,090200,71366000,5250,5280,5280,5250,2987
20230829,090100,55644550,5270,5280,5280,5260,2514
20230829,090000,42396440,5280,5320,5320,5270,7994
Reference in New Issue Copy Permalink