ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/047400/min/candle-20230828.csv

621 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
20230828,191800,1858102560,3310,3310,3310,3310,7380
20230828,191700,1858102560,3310,3310,3310,3310,0
20230828,191600,1858102560,3310,3310,3310,3310,0
20230828,191500,1858102560,3310,3310,3310,3310,0
20230828,191400,1858102560,3310,3310,3310,3310,0
20230828,191300,1858102560,3310,3310,3310,3310,0
20230828,191200,1858102560,3310,3310,3310,3310,0
20230828,191100,1858102560,3310,3310,3310,3310,0
20230828,191000,1858102560,3310,3310,3310,3310,0
20230828,190900,1858102560,3310,3310,3310,3310,0
20230828,190800,1858102560,3310,3310,3310,3310,0
20230828,190700,1858102560,3310,3310,3310,3310,0
20230828,190600,1858102560,3310,3310,3310,3310,0
20230828,190500,1858102560,3310,3310,3310,3310,0
20230828,190400,1858102560,3310,3310,3310,3310,0
20230828,190300,1858102560,3310,3310,3310,3310,0
20230828,190200,1858102560,3310,3310,3310,3310,0
20230828,190100,1858102560,3310,3310,3310,3310,0
20230828,190000,1858102560,3310,3310,3310,3310,0
20230828,185900,1858102560,3310,3310,3310,3310,0
20230828,185800,1858102560,3310,3310,3310,3310,0
20230828,185700,1858102560,3310,3310,3310,3310,0
20230828,185600,1858102560,3310,3310,3310,3310,0
20230828,185500,1858102560,3310,3310,3310,3310,0
20230828,185400,1858102560,3310,3310,3310,3310,0
20230828,185300,1858102560,3310,3310,3310,3310,0
20230828,185200,1858102560,3310,3310,3310,3310,0
20230828,185100,1858102560,3310,3310,3310,3310,0
20230828,185000,1858102560,3310,3310,3310,3310,0
20230828,184900,1858102560,3310,3310,3310,3310,0
20230828,184800,1858102560,3310,3310,3310,3310,7380
20230828,184700,1858102560,3310,3310,3310,3310,0
20230828,184600,1858102560,3310,3310,3310,3310,0
20230828,184500,1858102560,3310,3310,3310,3310,0
20230828,184400,1858102560,3310,3310,3310,3310,0
20230828,184300,1858102560,3310,3310,3310,3310,0
20230828,184200,1858102560,3310,3310,3310,3310,0
20230828,184100,1858102560,3310,3310,3310,3310,0
20230828,184000,1858102560,3310,3310,3310,3310,0
20230828,183900,1858102560,3310,3310,3310,3310,0
20230828,183800,1858102560,3310,3310,3310,3310,0
20230828,183700,1858102560,3310,3310,3310,3310,0
20230828,183600,1858102560,3310,3310,3310,3310,0
20230828,183500,1858102560,3310,3310,3310,3310,0
20230828,183400,1858102560,3310,3310,3310,3310,0
20230828,183300,1858102560,3310,3310,3310,3310,0
20230828,183200,1858102560,3310,3310,3310,3310,0
20230828,183100,1858102560,3310,3310,3310,3310,0
20230828,183000,1858102560,3310,3310,3310,3310,0
20230828,182900,1858102560,3310,3310,3310,3310,0
20230828,182800,1858102560,3310,3310,3310,3310,0
20230828,182700,1858102560,3310,3310,3310,3310,0
20230828,182600,1858102560,3310,3310,3310,3310,0
20230828,182500,1858102560,3310,3310,3310,3310,0
20230828,182400,1858102560,3310,3310,3310,3310,0
20230828,182300,1858102560,3310,3310,3310,3310,0
20230828,182200,1858102560,3310,3310,3310,3310,0
20230828,182100,1858102560,3310,3310,3310,3310,0
20230828,182000,1858102560,3310,3310,3310,3310,0
20230828,181900,1858102560,3310,3310,3310,3310,0
20230828,181800,1858102560,3310,3310,3310,3310,7380
20230828,181700,1858102560,3310,3310,3310,3310,0
20230828,181600,1858102560,3310,3310,3310,3310,0
20230828,181500,1858102560,3310,3310,3310,3310,0
20230828,181400,1858102560,3310,3310,3310,3310,0
20230828,181300,1858102560,3310,3310,3310,3310,0
20230828,181200,1858102560,3310,3310,3310,3310,0
20230828,181100,1858102560,3310,3310,3310,3310,0
20230828,181000,1858102560,3310,3310,3310,3310,0
20230828,180900,1858102560,3310,3310,3310,3310,0
20230828,180800,1858102560,3310,3310,3310,3310,0
20230828,180700,1858102560,3310,3310,3310,3310,0
20230828,180600,1858102560,3310,3310,3310,3310,0
20230828,180500,1858102560,3310,3310,3310,3310,0
20230828,180400,1858102560,3310,3310,3310,3310,0
20230828,180300,1858102560,3310,3310,3310,3310,0
20230828,180200,1858102560,3310,3310,3310,3310,0
20230828,180100,1858102560,3310,3310,3310,3310,0
20230828,180000,1858102560,3310,3310,3310,3310,0
20230828,175900,1858102560,3310,3310,3310,3310,0
20230828,175800,1858102560,3310,3310,3310,3310,0
20230828,175700,1858102560,3310,3310,3310,3310,0
20230828,175600,1858102560,3310,3310,3310,3310,0
20230828,175500,1858102560,3310,3310,3310,3310,0
20230828,175400,1858102560,3310,3310,3310,3310,0
20230828,175300,1858102560,3310,3310,3310,3310,0
20230828,175200,1858102560,3310,3310,3310,3310,0
20230828,175100,1858102560,3310,3310,3310,3310,0
20230828,175000,1858102560,3310,3310,3310,3310,0
20230828,174900,1858102560,3310,3310,3310,3310,0
20230828,174800,1858102560,3310,3310,3310,3310,7380
20230828,174700,1858102560,3310,3310,3310,3310,0
20230828,174600,1858102560,3310,3310,3310,3310,0
20230828,174500,1858102560,3310,3310,3310,3310,0
20230828,174400,1858102560,3310,3310,3310,3310,0
20230828,174300,1858102560,3310,3310,3310,3310,0
20230828,174200,1858102560,3310,3310,3310,3310,0
20230828,174100,1858102560,3310,3310,3310,3310,0
20230828,174000,1858102560,3310,3310,3310,3310,0
20230828,173900,1858102560,3310,3310,3310,3310,0
20230828,173800,1858102560,3310,3310,3310,3310,0
20230828,173700,1858102560,3310,3310,3310,3310,0
20230828,173600,1858102560,3310,3310,3310,3310,0
20230828,173500,1858102560,3310,3310,3310,3310,0
20230828,173400,1858102560,3310,3310,3310,3310,0
20230828,173300,1858102560,3310,3310,3310,3310,0
20230828,173200,1858102560,3310,3310,3310,3310,0
20230828,173100,1858102560,3310,3310,3310,3310,0
20230828,173000,1858102560,3310,3310,3310,3310,0
20230828,172900,1858102560,3310,3310,3310,3310,0
20230828,172800,1858102560,3310,3310,3310,3310,0
20230828,172700,1858102560,3310,3310,3310,3310,0
20230828,172600,1858102560,3310,3310,3310,3310,0
20230828,172500,1858102560,3310,3310,3310,3310,0
20230828,172400,1858102560,3310,3310,3310,3310,0
20230828,172300,1858102560,3310,3310,3310,3310,0
20230828,172200,1858102560,3310,3310,3310,3310,0
20230828,172100,1858102560,3310,3310,3310,3310,0
20230828,172000,1858102560,3310,3310,3310,3310,0
20230828,171900,1858102560,3310,3310,3310,3310,0
20230828,171800,1858102560,3310,3310,3310,3310,7380
20230828,171700,1858102560,3310,3310,3310,3310,0
20230828,171600,1858102560,3310,3310,3310,3310,0
20230828,171500,1858102560,3310,3310,3310,3310,0
20230828,171400,1858102560,3310,3310,3310,3310,0
20230828,171300,1858102560,3310,3310,3310,3310,0
20230828,171200,1858102560,3310,3310,3310,3310,0
20230828,171100,1858102560,3310,3310,3310,3310,0
20230828,171000,1858102560,3310,3310,3310,3310,0
20230828,170900,1858102560,3310,3310,3310,3310,0
20230828,170800,1858102560,3310,3310,3310,3310,0
20230828,170700,1858102560,3310,3310,3310,3310,0
20230828,170600,1858102560,3310,3310,3310,3310,0
20230828,170500,1858102560,3310,3310,3310,3310,0
20230828,170400,1858102560,3310,3310,3310,3310,0
20230828,170300,1858102560,3310,3310,3310,3310,0
20230828,170200,1858102560,3310,3310,3310,3310,0
20230828,170100,1858102560,3310,3310,3310,3310,0
20230828,170000,1858102560,3310,3310,3310,3310,0
20230828,165900,1858102560,3310,3310,3310,3310,0
20230828,165800,1858102560,3310,3310,3310,3310,0
20230828,165700,1858102560,3310,3310,3310,3310,0
20230828,165600,1858102560,3310,3310,3310,3310,0
20230828,165500,1858102560,3310,3310,3310,3310,0
20230828,165400,1858102560,3310,3310,3310,3310,0
20230828,165300,1858102560,3310,3310,3310,3310,0
20230828,165200,1858102560,3310,3310,3310,3310,0
20230828,165100,1858102560,3310,3310,3310,3310,0
20230828,165000,1858102560,3310,3310,3310,3310,0
20230828,164900,1858102560,3310,3310,3310,3310,0
20230828,164800,1858102560,3310,3310,3310,3310,7380
20230828,164700,1858102560,3310,3310,3310,3310,0
20230828,164600,1858102560,3310,3310,3310,3310,0
20230828,164500,1858102560,3310,3310,3310,3310,0
20230828,164400,1858102560,3310,3310,3310,3310,0
20230828,164300,1858102560,3310,3310,3310,3310,0
20230828,164200,1858102560,3310,3310,3310,3310,0
20230828,164100,1858102560,3310,3310,3310,3310,0
20230828,164000,1858102560,3310,3310,3310,3310,0
20230828,163900,1858102560,3310,3310,3310,3310,0
20230828,163800,1858102560,3310,3310,3310,3310,0
20230828,163700,1858102560,3310,3310,3310,3310,0
20230828,163600,1858102560,3310,3310,3310,3310,0
20230828,163500,1858102560,3310,3310,3310,3310,0
20230828,163400,1858102560,3310,3310,3310,3310,0
20230828,163300,1858102560,3310,3310,3310,3310,0
20230828,163200,1858102560,3310,3310,3310,3310,0
20230828,163100,1858102560,3310,3310,3310,3310,0
20230828,163000,1858102560,3310,3310,3310,3310,0
20230828,162900,1858102560,3310,3310,3310,3310,0
20230828,162800,1858102560,3310,3310,3310,3310,0
20230828,162700,1858102560,3310,3310,3310,3310,0
20230828,162600,1858102560,3310,3310,3310,3310,0
20230828,162500,1858102560,3310,3310,3310,3310,0
20230828,162400,1858102560,3310,3310,3310,3310,0
20230828,162300,1858102560,3310,3310,3310,3310,0
20230828,162200,1858102560,3310,3310,3310,3310,0
20230828,162100,1858102560,3310,3310,3310,3310,0
20230828,162000,1858102560,3310,3310,3310,3310,0
20230828,161900,1858102560,3310,3310,3310,3310,0
20230828,161800,1858102560,3310,3310,3310,3310,7380
20230828,161700,1858102560,3310,3310,3310,3310,0
20230828,161600,1858102560,3310,3310,3310,3310,0
20230828,161500,1858102560,3310,3310,3310,3310,0
20230828,161400,1858102560,3310,3310,3310,3310,0
20230828,161300,1858102560,3310,3310,3310,3310,0
20230828,161200,1858102560,3310,3310,3310,3310,0
20230828,161100,1858102560,3310,3310,3310,3310,0
20230828,161000,1858102560,3310,3310,3310,3310,0
20230828,160900,1858102560,3310,3310,3310,3310,0
20230828,160800,1858102560,3310,3310,3310,3310,0
20230828,160700,1858102560,3310,3310,3310,3310,0
20230828,160600,1858102560,3310,3310,3310,3310,0
20230828,160500,1858102560,3310,3310,3310,3310,0
20230828,160400,1858102560,3310,3310,3310,3310,0
20230828,160300,1858102560,3310,3310,3310,3310,0
20230828,160200,1858102560,3310,3310,3310,3310,0
20230828,160100,1858102560,3310,3310,3310,3310,0
20230828,160000,1858102560,3310,3310,3310,3310,0
20230828,155900,1858102560,3310,3310,3310,3310,0
20230828,155800,1858102560,3310,3310,3310,3310,0
20230828,155700,1858102560,3310,3310,3310,3310,0
20230828,155600,1858102560,3310,3310,3310,3310,0
20230828,155500,1858102560,3310,3310,3310,3310,0
20230828,155400,1858102560,3310,3310,3310,3310,0
20230828,155300,1858102560,3310,3310,3310,3310,0
20230828,155200,1858102560,3310,3310,3310,3310,0
20230828,155100,1858102560,3310,3310,3310,3310,0
20230828,155000,1858102560,3310,3310,3310,3310,0
20230828,154900,1858102560,3310,3310,3310,3310,0
20230828,154800,1858102560,3310,3310,3310,3310,7380
20230828,154700,1858102560,3310,3310,3310,3310,0
20230828,154600,1858102560,3310,3310,3310,3310,0
20230828,154500,1858102560,3310,3310,3310,3310,0
20230828,154400,1858102560,3310,3310,3310,3310,0
20230828,154300,1858102560,3310,3310,3310,3310,0
20230828,154200,1858102560,3310,3310,3310,3310,0
20230828,154100,1858102560,3310,3310,3310,3310,0
20230828,154000,1858102560,3310,3310,3310,3310,0
20230828,153900,1858102560,3310,3310,3310,3310,0
20230828,153800,1858102560,3310,3310,3310,3310,0
20230828,153700,1858102560,3310,3310,3310,3310,0
20230828,153600,1858102560,3310,3310,3310,3310,0
20230828,153500,1858102560,3310,3310,3310,3310,0
20230828,153400,1858102560,3310,3310,3310,3310,0
20230828,153300,1858102560,3310,3310,3310,3310,0
20230828,153200,1858102560,3310,3310,3310,3310,0
20230828,153100,1858102560,3310,3310,3310,3310,0
20230828,153000,1858102560,3310,3310,3310,3310,7380
20230828,152900,1833674760,3310,3310,3310,3310,0
20230828,152800,1833674760,3310,3310,3310,3310,0
20230828,152700,1833674760,3310,3310,3310,3310,0
20230828,152600,1833674760,3310,3310,3310,3310,0
20230828,152500,1833674760,3310,3310,3310,3310,0
20230828,152400,1833674760,3310,3310,3310,3310,0
20230828,152300,1833674760,3310,3310,3310,3310,0
20230828,152200,1833674760,3310,3310,3310,3310,0
20230828,152100,1833674760,3310,3310,3310,3310,0
20230828,152000,1833674760,3310,3310,3310,3310,0
20230828,151900,1833674760,3310,3310,3310,3305,230
20230828,151800,1832914270,3305,3300,3305,3300,3859
20230828,151700,1820168405,3300,3300,3305,3300,1296
20230828,151600,1815889180,3300,3305,3305,3300,235
20230828,151500,1815112930,3305,3300,3305,3300,1530
20230828,151400,1810061680,3300,3290,3300,3290,624
20230828,151300,1808008620,3290,3295,3295,3290,22502
20230828,151200,1733890030,3295,3305,3305,3295,4537
20230828,151100,1718920040,3305,3305,3305,3305,3
20230828,151000,1718910125,3295,3300,3300,3295,7890
20230828,150900,1692873275,3305,3305,3305,3305,789
20230828,150800,1690265630,3305,3305,3305,3305,1000
20230828,150700,1686960630,3305,3310,3310,3305,1409
20230828,150600,1682297975,3310,3310,3310,3310,8
20230828,150500,1682271495,3310,3310,3310,3310,996
20230828,150400,1678974735,3310,3310,3310,3305,2962
20230828,150300,1669170545,3310,3305,3310,3305,700
20230828,150200,1666856045,3305,3300,3305,3300,15037
20230828,150100,1617218150,3300,3300,3305,3300,459
20230828,150000,1615703140,3305,3300,3305,3300,12
20230828,145900,1615663515,3305,3300,3305,3300,201
20230828,145800,1615000015,3300,3300,3300,3300,0
20230828,145700,1615000015,3300,3300,3300,3300,141
20230828,145600,1614534715,3305,3305,3305,3305,1
20230828,145500,1614531410,3305,3305,3305,3305,0
20230828,145400,1614531410,3305,3300,3305,3300,123
20230828,145300,1614125505,3300,3300,3300,3300,69
20230828,145200,1613897805,3300,3300,3300,3300,308
20230828,145100,1612881405,3300,3300,3300,3300,1590
20230828,145000,1607634405,3300,3300,3300,3300,353
20230828,144900,1606469505,3295,3295,3295,3295,3
20230828,144800,1606459620,3300,3305,3305,3295,197
20230828,144700,1605809560,3300,3300,3300,3300,4056
20230828,144600,1592424760,3300,3300,3305,3300,799
20230828,144500,1589788015,3300,3300,3300,3300,743
20230828,144400,1587336115,3300,3295,3300,3295,3536
20230828,144300,1575673830,3300,3300,3300,3295,2540
20230828,144200,1567304330,3300,3295,3300,3295,2785
20230828,144100,1558114580,3295,3300,3300,3295,913
20230828,144000,1555101825,3300,3300,3305,3300,3188
20230828,143900,1544566425,3300,3300,3300,3300,29
20230828,143800,1544470725,3300,3300,3305,3300,2024
20230828,143700,1537791150,3300,3300,3305,3295,502
20230828,143600,1536135045,3300,3305,3305,3300,3813
20230828,143500,1523549790,3310,3305,3310,3305,1480
20230828,143400,1518653860,3305,3300,3310,3300,2523
20230828,143300,1510318055,3305,3305,3305,3305,0
20230828,143200,1510318055,3305,3310,3315,3305,2724
20230828,143100,1501299725,3310,3300,3310,3300,2519
20230828,143000,1492974750,3295,3295,3295,3295,1086
20230828,142900,1489396380,3300,3300,3300,3300,2
20230828,142800,1489389780,3300,3300,3300,3300,63
20230828,142700,1489181880,3300,3300,3300,3295,141
20230828,142600,1488717230,3300,3300,3300,3300,930
20230828,142500,1485648230,3300,3300,3305,3300,2416
20230828,142400,1477675425,3300,3300,3300,3300,439
20230828,142300,1476226725,3305,3300,3305,3300,67
20230828,142200,1476005350,3305,3305,3305,3305,4
20230828,142100,1475992130,3310,3310,3310,3305,332
20230828,142000,1474894210,3305,3305,3305,3305,1
20230828,141900,1474890905,3305,3305,3305,3305,15
20230828,141800,1474841330,3305,3305,3305,3305,951
20230828,141700,1471698275,3310,3310,3310,3310,8
20230828,141600,1471671795,3305,3310,3310,3305,109
20230828,141500,1471311050,3310,3305,3310,3305,76
20230828,141400,1471059700,3305,3305,3305,3305,72
20230828,141300,1470821740,3310,3305,3310,3305,1080
20230828,141200,1467247295,3310,3305,3310,3305,812
20230828,141100,1464563630,3305,3310,3310,3305,1143
20230828,141000,1460781010,3305,3300,3305,3300,2076
20230828,140900,1453919880,3300,3300,3300,3300,1579
20230828,140800,1448709180,3300,3295,3300,3295,1461
20230828,140700,1443895110,3295,3300,3300,3295,33
20230828,140600,1443786275,3295,3295,3295,3295,236
20230828,140500,1443008655,3300,3300,3300,3300,0
20230828,140400,1443008655,3300,3300,3300,3300,0
20230828,140300,1443008655,3300,3300,3300,3300,0
20230828,140200,1443008655,3300,3300,3300,3300,16
20230828,140100,1442955855,3295,3300,3300,3295,837
20230828,140000,1440197925,3300,3300,3300,3300,531
20230828,135900,1438445625,3300,3300,3300,3295,526
20230828,135800,1436709955,3300,3300,3300,3300,0
20230828,135700,1436709955,3300,3300,3300,3300,606
20230828,135600,1434710155,3300,3300,3300,3300,502
20230828,135500,1433053555,3295,3300,3300,3295,1143
20230828,135400,1429282345,3300,3300,3300,3300,5713
20230828,135300,1410429445,3300,3300,3300,3300,20
20230828,135200,1410363445,3300,3305,3305,3300,402
20230828,135100,1409035005,3305,3300,3305,3300,121
20230828,135000,1408635200,3300,3300,3300,3300,449
20230828,134900,1407153500,3300,3300,3300,3300,2
20230828,134800,1407146900,3295,3295,3295,3295,226
20230828,134700,1406402230,3295,3295,3295,3295,11
20230828,134600,1406365985,3295,3300,3300,3295,15
20230828,134500,1406316510,3295,3295,3295,3295,14
20230828,134400,1406270380,3300,3300,3300,3300,121
20230828,134300,1405871080,3305,3300,3305,3300,239
20230828,134200,1405082355,3300,3295,3300,3295,24
20230828,134100,1405003230,3295,3295,3295,3295,178
20230828,134000,1404416720,3295,3290,3295,3290,244
20230828,133900,1403612745,3295,3295,3305,3290,4616
20230828,133800,1388414925,3295,3295,3295,3295,2011
20230828,133700,1381788680,3295,3295,3295,3295,81
20230828,133600,1381521785,3295,3295,3295,3295,201
20230828,133500,1380859490,3295,3295,3300,3295,554
20230828,133400,1379031530,3295,3295,3300,3295,573
20230828,133300,1377143490,3295,3295,3295,3295,0
20230828,133200,1377143490,3295,3300,3300,3295,119
20230828,133100,1376750905,3300,3300,3300,3300,524
20230828,133000,1375021705,3300,3300,3300,3300,8
20230828,132900,1374995305,3300,3305,3305,3300,510
20230828,132800,1373312300,3305,3305,3305,3305,1
20230828,132700,1373308995,3300,3300,3300,3300,16
20230828,132600,1373256195,3300,3295,3300,3295,470
20230828,132500,1371706850,3295,3300,3305,3295,3517
20230828,132400,1360103200,3295,3295,3295,3295,250
20230828,132300,1359279450,3295,3295,3295,3295,50
20230828,132200,1359114700,3295,3295,3300,3295,15
20230828,132100,1359065235,3295,3295,3295,3295,67
20230828,132000,1358844470,3300,3295,3300,3295,97
20230828,131900,1358524850,3295,3295,3295,3295,1750
20230828,131800,1352758600,3295,3295,3295,3295,16
20230828,131700,1352705880,3295,3300,3300,3295,23
20230828,131600,1352630065,3300,3300,3300,3300,10
20230828,131500,1352597065,3295,3295,3295,3295,467
20230828,131400,1351058300,3295,3295,3295,3295,3313
20230828,131300,1340141965,3295,3295,3295,3295,68
20230828,131200,1339917905,3295,3295,3295,3295,49
20230828,131100,1339756450,3295,3295,3295,3295,1088
20230828,131000,1336171490,3295,3295,3295,3295,0
20230828,130900,1336171490,3295,3295,3295,3295,0
20230828,130800,1336171490,3295,3295,3295,3295,3
20230828,130700,1336161605,3295,3295,3295,3295,9
20230828,130600,1336131950,3295,3300,3300,3295,55
20230828,130500,1335950625,3300,3300,3300,3300,561
20230828,130400,1334099325,3300,3300,3300,3300,0
20230828,130300,1334099325,3300,3300,3300,3300,1106
20230828,130200,1330449525,3300,3300,3300,3300,1872
20230828,130100,1324271925,3295,3295,3295,3295,95
20230828,130000,1323958900,3295,3295,3300,3295,2089
20230828,125900,1317075395,3295,3300,3300,3295,523
20230828,125800,1315352085,3300,3300,3300,3300,0
20230828,125700,1315352085,3300,3300,3300,3300,0
20230828,125600,1315352085,3300,3300,3300,3300,0
20230828,125500,1315352085,3300,3300,3300,3300,54
20230828,125400,1315173885,3300,3300,3300,3300,0
20230828,125300,1315173885,3300,3300,3300,3300,301
20230828,125200,1314180585,3295,3300,3300,3295,9
20230828,125100,1314150925,3295,3295,3295,3295,94
20230828,125000,1313841195,3295,3300,3300,3295,118
20230828,124900,1313451885,3295,3295,3295,3295,2450
20230828,124800,1305379135,3295,3295,3295,3295,245
20230828,124700,1304571860,3295,3295,3295,3295,6631
20230828,124600,1282722715,3300,3295,3300,3295,12
20230828,124500,1282683165,3295,3295,3295,3295,8
20230828,124400,1282656805,3295,3295,3295,3295,0
20230828,124300,1282656805,3295,3295,3295,3295,0
20230828,124200,1282656805,3295,3295,3295,3295,0
20230828,124100,1282656805,3295,3295,3295,3295,249
20230828,124000,1281836350,3295,3295,3295,3295,99
20230828,123900,1281510145,3295,3295,3295,3295,2118
20230828,123800,1274531335,3295,3295,3295,3295,0
20230828,123700,1274531335,3295,3300,3300,3295,302
20230828,123600,1273536240,3295,3295,3295,3295,1344
20230828,123500,1269107760,3295,3295,3295,3295,1
20230828,123400,1269104465,3300,3300,3300,3300,7
20230828,123300,1269081365,3300,3300,3300,3300,212
20230828,123200,1268381765,3300,3300,3300,3300,0
20230828,123100,1268381765,3300,3300,3300,3300,92
20230828,123000,1268078165,3305,3300,3305,3300,5804
20230828,122900,1248918170,3295,3295,3295,3295,255
20230828,122800,1248077945,3295,3295,3295,3295,339
20230828,122700,1246960940,3300,3295,3300,3295,701
20230828,122600,1244651140,3300,3300,3300,3300,45
20230828,122500,1244502640,3295,3300,3300,3295,160
20230828,122400,1243974940,3300,3295,3300,3295,121
20230828,122300,1243576240,3300,3300,3300,3300,0
20230828,122200,1243576240,3300,3295,3300,3295,3151
20230828,122100,1233193690,3300,3300,3300,3300,0
20230828,122000,1233193690,3300,3295,3300,3295,595
20230828,121900,1231232900,3295,3295,3295,3295,482
20230828,121800,1229644710,3295,3295,3295,3295,42
20230828,121700,1229506320,3300,3300,3300,3300,117
20230828,121600,1229120220,3300,3300,3300,3295,1053
20230828,121500,1225645325,3300,3300,3305,3300,135
20230828,121400,1225199465,3300,3300,3300,3300,567
20230828,121300,1223328365,3300,3295,3300,3295,1075
20230828,121200,1219780920,3295,3295,3295,3295,241
20230828,121100,1218986825,3295,3295,3300,3295,12
20230828,121000,1218947280,3295,3295,3295,3295,5
20230828,120900,1218930805,3295,3300,3300,3295,139
20230828,120800,1218472285,3300,3300,3300,3300,0
20230828,120700,1218472285,3300,3300,3300,3300,871
20230828,120600,1215597985,3305,3305,3305,3305,525
20230828,120500,1213862860,3300,3300,3300,3300,545
20230828,120400,1212064360,3300,3300,3300,3300,1064
20230828,120300,1208553160,3305,3305,3305,3305,21
20230828,120200,1208483755,3305,3300,3305,3300,540
20230828,120100,1206700835,3295,3300,3300,3295,1654
20230828,120000,1201247610,3305,3315,3315,3305,8023
20230828,115900,1174691050,3315,3310,3315,3305,10671
20230828,115800,1139360280,3305,3305,3305,3305,761
20230828,115700,1136845175,3300,3300,3305,3300,6579
20230828,115600,1115114110,3300,3300,3300,3300,0
20230828,115500,1115114110,3300,3300,3300,3300,10
20230828,115400,1115081110,3295,3295,3295,3295,114
20230828,115300,1114705480,3295,3300,3300,3295,114
20230828,115200,1114329815,3295,3300,3300,3295,11
20230828,115100,1114293545,3295,3300,3300,3295,162
20230828,115000,1113759105,3300,3295,3300,3295,6
20230828,114900,1113739315,3295,3295,3295,3295,36
20230828,114800,1113620695,3295,3295,3305,3295,34
20230828,114700,1113508595,3295,3295,3295,3290,519
20230828,114600,1111799015,3295,3295,3295,3295,36
20230828,114500,1111680395,3295,3295,3295,3295,0
20230828,114400,1111680395,3295,3300,3300,3290,1002
20230828,114300,1108383685,3300,3300,3300,3290,1009
20230828,114200,1105056060,3300,3305,3305,3300,165
20230828,114100,1104510785,3305,3305,3305,3305,50
20230828,114000,1104345535,3305,3305,3305,3305,0
20230828,113900,1104345535,3305,3305,3305,3305,10
20230828,113800,1104312485,3305,3305,3305,3305,306
20230828,113700,1103301155,3305,3305,3305,3305,10
20230828,113600,1103268105,3305,3305,3305,3305,153
20230828,113500,1102762440,3305,3305,3305,3305,50
20230828,113400,1102597190,3305,3305,3305,3305,12
20230828,113300,1102557530,3305,3305,3305,3305,100
20230828,113200,1102227030,3305,3305,3305,3305,0
20230828,113100,1102227030,3305,3305,3305,3300,39
20230828,113000,1102098255,3300,3300,3300,3300,2490
20230828,112900,1093881255,3295,3295,3295,3295,0
20230828,112800,1093881255,3295,3295,3295,3295,747
20230828,112700,1091419890,3295,3295,3295,3295,240
20230828,112600,1090629090,3290,3290,3290,3290,0
20230828,112500,1090629090,3290,3290,3290,3290,200
20230828,112400,1089971090,3300,3290,3300,3290,496
20230828,112300,1088337360,3290,3290,3290,3290,500
20230828,112200,1086692360,3290,3290,3290,3290,41
20230828,112100,1086557470,3300,3305,3305,3300,306
20230828,112000,1085547645,3300,3300,3300,3300,1500
20230828,111900,1080597645,3300,3300,3300,3300,0
20230828,111800,1080597645,3300,3300,3300,3300,34
20230828,111700,1080485445,3300,3300,3300,3300,3
20230828,111600,1080475545,3290,3290,3290,3290,90
20230828,111500,1080179445,3290,3290,3300,3290,288
20230828,111400,1079231425,3290,3290,3295,3290,1903
20230828,111300,1072962610,3285,3285,3285,3285,50
20230828,111200,1072798360,3285,3290,3290,3285,195
20230828,111100,1072157685,3290,3290,3290,3290,36
20230828,111000,1072039245,3290,3290,3290,3290,0
20230828,110900,1072039245,3290,3290,3290,3290,101
20230828,110800,1071706955,3290,3290,3290,3290,1
20230828,110700,1071703665,3285,3285,3285,3285,277
20230828,110600,1070793720,3285,3285,3285,3285,362
20230828,110500,1069604550,3285,3290,3290,3285,2352
20230828,110400,1061876950,3295,3290,3295,3290,70
20230828,110300,1061646350,3290,3290,3290,3290,61
20230828,110200,1061445660,3290,3290,3290,3290,75
20230828,110100,1061198910,3290,3290,3290,3290,186
20230828,110000,1060586970,3290,3295,3295,3290,1831
20230828,105900,1054562955,3300,3300,3300,3300,1772
20230828,105800,1048715355,3300,3300,3300,3300,2272
20230828,105700,1041217755,3305,3300,3305,3300,184
20230828,105600,1040610405,3300,3305,3305,3300,706
20230828,105500,1038279330,3300,3300,3305,3300,348
20230828,105400,1037130580,3300,3300,3300,3300,167
20230828,105300,1036579480,3300,3300,3300,3300,1373
20230828,105200,1032048580,3300,3300,3300,3300,1
20230828,105100,1032045280,3290,3290,3290,3290,140
20230828,105000,1031584680,3300,3300,3300,3300,182
20230828,104900,1030984080,3300,3300,3300,3290,6
20230828,104800,1030964290,3295,3290,3295,3290,286
20230828,104700,1030022980,3290,3295,3295,3290,303
20230828,104600,1029026105,3290,3295,3295,3290,170
20230828,104500,1028466005,3295,3295,3295,3295,536
20230828,104400,1026699885,3295,3295,3295,3295,107
20230828,104300,1026347320,3295,3295,3295,3295,715
20230828,104200,1023991395,3295,3295,3295,3295,87
20230828,104100,1023704730,3295,3295,3295,3295,7
20230828,104000,1023681665,3295,3295,3295,3295,214
20230828,103900,1022976535,3300,3290,3300,3290,708
20230828,103800,1020647205,3290,3300,3300,3290,3533
20230828,103700,1008994880,3300,3305,3305,3300,806
20230828,103600,1006331080,3305,3305,3305,3300,31
20230828,103500,1006228745,3305,3300,3305,3295,165
20230828,103400,1005684315,3300,3300,3300,3300,178
20230828,103300,1005096915,3295,3295,3295,3295,265
20230828,103200,1004223740,3295,3300,3300,3295,26
20230828,103100,1004137945,3300,3300,3300,3300,265
20230828,103000,1003263445,3300,3305,3305,3300,4086
20230828,102900,989769080,3305,3310,3310,3300,474
20230828,102800,988202990,3310,3310,3310,3310,720
20230828,102700,985819790,3310,3305,3310,3305,1095
20230828,102600,982200740,3305,3305,3305,3305,100
20230828,102500,981870240,3305,3305,3305,3305,65
20230828,102400,981655415,3310,3310,3310,3310,100
20230828,102300,981324415,3310,3305,3310,3305,201
20230828,102200,980660105,3310,3315,3315,3310,1283
20230828,102100,976411975,3315,3310,3315,3310,4730
20230828,102000,960740145,3315,3310,3315,3310,1934
20230828,101900,954338600,3310,3305,3315,3305,5464
20230828,101800,936263235,3305,3300,3305,3300,421
20230828,101700,934872415,3305,3300,3305,3300,594
20230828,101600,932912100,3300,3290,3305,3290,11681
20230828,101500,894352065,3295,3295,3295,3295,461
20230828,101400,892833070,3295,3290,3295,3290,1633
20230828,101300,887460480,3290,3290,3290,3290,0
20230828,101200,887460480,3290,3290,3295,3290,1523
20230828,101100,882449805,3285,3285,3285,3285,368
20230828,101000,881240925,3285,3290,3290,3285,1526
20230828,100900,876221965,3285,3285,3285,3285,268
20230828,100800,875341585,3290,3290,3290,3290,262
20230828,100700,874479605,3290,3295,3295,3290,2327
20230828,100600,866823765,3295,3290,3295,3290,130
20230828,100500,866396015,3290,3295,3295,3290,1084
20230828,100400,862829395,3295,3300,3300,3295,413
20230828,100300,861468525,3295,3295,3300,3295,2524
20230828,100200,853151930,3295,3295,3300,3295,314
20230828,100100,852117295,3300,3300,3300,3300,422
20230828,100000,850724695,3295,3295,3295,3295,1500
20230828,095900,845782195,3300,3300,3300,3300,28
20230828,095800,845689795,3300,3295,3305,3295,7809
20230828,095700,819929990,3300,3295,3300,3290,340
20230828,095600,818811040,3300,3295,3300,3290,752
20230828,095500,816332600,3295,3295,3295,3290,2246
20230828,095400,808932250,3295,3285,3295,3285,2300
20230828,095300,801354760,3290,3290,3290,3290,2482
20230828,095200,793188980,3295,3295,3295,3295,10
20230828,095100,793156030,3300,3300,3300,3290,15074
20230828,095000,743450595,3300,3300,3305,3300,5534
20230828,094900,725188380,3305,3305,3305,3300,1017
20230828,094800,721830525,3305,3305,3305,3300,214
20230828,094700,721123305,3305,3305,3305,3300,871
20230828,094600,718245400,3305,3295,3305,3295,6310
20230828,094500,697398825,3295,3305,3305,3295,6996
20230828,094400,674312320,3305,3300,3305,3300,2182
20230828,094300,667107400,3305,3305,3305,3300,3332
20230828,094200,656102140,3305,3300,3305,3300,9648
20230828,094100,624241755,3300,3295,3310,3295,19388
20230828,094000,560260070,3290,3285,3290,3285,18223
20230828,093900,500329905,3285,3275,3285,3275,7134
20230828,093800,476921925,3275,3280,3280,3275,622
20230828,093700,474883265,3280,3280,3285,3280,719
20230828,093600,472523205,3285,3275,3285,3275,1860
20230828,093500,466422450,3280,3280,3280,3280,2150
20230828,093400,459370450,3280,3280,3280,3280,1108
20230828,093300,455736210,3280,3280,3285,3280,9896
20230828,093200,423258490,3280,3275,3280,3275,7194
20230828,093100,399685670,3280,3270,3280,3270,10271
20230828,093000,366041785,3270,3270,3270,3265,2521
20230828,092900,357800475,3260,3265,3275,3260,4852
20230828,092800,341940410,3270,3275,3275,3260,1444
20230828,092700,337222270,3270,3265,3275,3265,4903
20230828,092600,321202240,3260,3260,3260,3255,1426
20230828,092500,316554985,3260,3265,3265,3260,766
20230828,092400,314056720,3265,3255,3265,3255,4684
20230828,092300,298804490,3260,3265,3265,3255,3778
20230828,092200,286483210,3260,3260,3260,3260,1811
20230828,092100,280579350,3260,3260,3265,3260,3182
20230828,092000,270195405,3265,3260,3265,3255,6797
20230828,091900,248022400,3260,3245,3260,3245,5920
20230828,091800,228784205,3230,3240,3245,3230,5578
20230828,091700,210754800,3235,3230,3235,3230,2267
20230828,091600,203422555,3235,3235,3235,3230,111
20230828,091500,203063520,3235,3230,3235,3230,58
20230828,091400,202875990,3230,3225,3235,3225,1576
20230828,091300,197790790,3235,3235,3235,3225,2034
20230828,091200,191221480,3235,3235,3235,3230,449
20230828,091100,189770180,3235,3240,3240,3235,2759
20230828,091000,180844185,3240,3230,3240,3230,4509
20230828,090900,166258470,3230,3230,3230,3225,156
20230828,090800,165755100,3230,3235,3240,3230,5959
20230828,090700,146478540,3230,3220,3230,3220,4057
20230828,090600,133383720,3220,3225,3225,3210,8004
20230828,090500,107647985,3225,3225,3225,3215,451
20230828,090400,106197950,3225,3220,3225,3210,2784
20230828,090300,97238135,3220,3220,3230,3215,7124
20230828,090200,74244965,3220,3220,3225,3205,9906
20230828,090100,42414130,3220,3235,3235,3220,3252
20230828,090000,31925325,3235,3215,3235,3215,9908
Reference in New Issue Copy Permalink