ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/052220/min/candle-20230828.csv

624 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
20230828,192100,77463972595,3930,3930,3930,3930,147484
20230828,192000,77463972595,3930,3930,3930,3930,0
20230828,191900,77463972595,3930,3930,3930,3930,0
20230828,191800,77463972595,3930,3930,3930,3930,0
20230828,191700,77463972595,3930,3930,3930,3930,0
20230828,191600,77463972595,3930,3930,3930,3930,0
20230828,191500,77463972595,3930,3930,3930,3930,0
20230828,191400,77463972595,3930,3930,3930,3930,0
20230828,191300,77463972595,3930,3930,3930,3930,0
20230828,191200,77463972595,3930,3930,3930,3930,0
20230828,191100,77463972595,3930,3930,3930,3930,0
20230828,191000,77463972595,3930,3930,3930,3930,0
20230828,190900,77463972595,3930,3930,3930,3930,0
20230828,190800,77463972595,3930,3930,3930,3930,0
20230828,190700,77463972595,3930,3930,3930,3930,0
20230828,190600,77463972595,3930,3930,3930,3930,0
20230828,190500,77463972595,3930,3930,3930,3930,0
20230828,190400,77463972595,3930,3930,3930,3930,0
20230828,190300,77463972595,3930,3930,3930,3930,0
20230828,190200,77463972595,3930,3930,3930,3930,0
20230828,190100,77463972595,3930,3930,3930,3930,0
20230828,190000,77463972595,3930,3930,3930,3930,0
20230828,185900,77463972595,3930,3930,3930,3930,0
20230828,185800,77463972595,3930,3930,3930,3930,0
20230828,185700,77463972595,3930,3930,3930,3930,0
20230828,185600,77463972595,3930,3930,3930,3930,0
20230828,185500,77463972595,3930,3930,3930,3930,0
20230828,185400,77463972595,3930,3930,3930,3930,0
20230828,185300,77463972595,3930,3930,3930,3930,0
20230828,185200,77463972595,3930,3930,3930,3930,0
20230828,185100,77463972595,3930,3930,3930,3930,147484
20230828,185000,77463972595,3930,3930,3930,3930,0
20230828,184900,77463972595,3930,3930,3930,3930,0
20230828,184800,77463972595,3930,3930,3930,3930,0
20230828,184700,77463972595,3930,3930,3930,3930,0
20230828,184600,77463972595,3930,3930,3930,3930,0
20230828,184500,77463972595,3930,3930,3930,3930,0
20230828,184400,77463972595,3930,3930,3930,3930,0
20230828,184300,77463972595,3930,3930,3930,3930,0
20230828,184200,77463972595,3930,3930,3930,3930,0
20230828,184100,77463972595,3930,3930,3930,3930,0
20230828,184000,77463972595,3930,3930,3930,3930,0
20230828,183900,77463972595,3930,3930,3930,3930,0
20230828,183800,77463972595,3930,3930,3930,3930,0
20230828,183700,77463972595,3930,3930,3930,3930,0
20230828,183600,77463972595,3930,3930,3930,3930,0
20230828,183500,77463972595,3930,3930,3930,3930,0
20230828,183400,77463972595,3930,3930,3930,3930,0
20230828,183300,77463972595,3930,3930,3930,3930,0
20230828,183200,77463972595,3930,3930,3930,3930,0
20230828,183100,77463972595,3930,3930,3930,3930,0
20230828,183000,77463972595,3930,3930,3930,3930,0
20230828,182900,77463972595,3930,3930,3930,3930,0
20230828,182800,77463972595,3930,3930,3930,3930,0
20230828,182700,77463972595,3930,3930,3930,3930,0
20230828,182600,77463972595,3930,3930,3930,3930,0
20230828,182500,77463972595,3930,3930,3930,3930,0
20230828,182400,77463972595,3930,3930,3930,3930,0
20230828,182300,77463972595,3930,3930,3930,3930,0
20230828,182200,77463972595,3930,3930,3930,3930,0
20230828,182100,77463972595,3930,3930,3930,3930,147484
20230828,182000,77463972595,3930,3930,3930,3930,0
20230828,181900,77463972595,3930,3930,3930,3930,0
20230828,181800,77463972595,3930,3930,3930,3930,0
20230828,181700,77463972595,3930,3930,3930,3930,0
20230828,181600,77463972595,3930,3930,3930,3930,0
20230828,181500,77463972595,3930,3930,3930,3930,0
20230828,181400,77463972595,3930,3930,3930,3930,0
20230828,181300,77463972595,3930,3930,3930,3930,0
20230828,181200,77463972595,3930,3930,3930,3930,0
20230828,181100,77463972595,3930,3930,3930,3930,0
20230828,181000,77463972595,3930,3930,3930,3930,0
20230828,180900,77463972595,3930,3930,3930,3930,0
20230828,180800,77463972595,3930,3930,3930,3930,0
20230828,180700,77463972595,3930,3930,3930,3930,0
20230828,180600,77463972595,3930,3930,3930,3930,0
20230828,180500,77463972595,3930,3930,3930,3930,0
20230828,180400,77463972595,3930,3930,3930,3930,0
20230828,180300,77463972595,3930,3930,3930,3930,0
20230828,180200,77463972595,3930,3930,3930,3930,0
20230828,180100,77463972595,3930,3930,3930,3930,0
20230828,180000,77463972595,3930,3930,3930,3930,0
20230828,175900,77463972595,3930,3930,3930,3930,0
20230828,175800,77463972595,3930,3930,3930,3930,0
20230828,175700,77463972595,3930,3930,3930,3930,0
20230828,175600,77463972595,3930,3930,3930,3930,0
20230828,175500,77463972595,3930,3930,3930,3930,0
20230828,175400,77463972595,3930,3930,3930,3930,0
20230828,175300,77463972595,3930,3930,3930,3930,0
20230828,175200,77463972595,3930,3930,3930,3930,0
20230828,175100,77463972595,3930,3930,3930,3930,147484
20230828,175000,77463972595,3930,3930,3930,3930,0
20230828,174900,77463972595,3930,3930,3930,3930,0
20230828,174800,77463972595,3930,3930,3930,3930,0
20230828,174700,77463972595,3930,3930,3930,3930,0
20230828,174600,77463972595,3930,3930,3930,3930,0
20230828,174500,77463972595,3930,3930,3930,3930,0
20230828,174400,77463972595,3930,3930,3930,3930,0
20230828,174300,77463972595,3930,3930,3930,3930,0
20230828,174200,77463972595,3930,3930,3930,3930,0
20230828,174100,77463972595,3930,3930,3930,3930,0
20230828,174000,77463972595,3930,3930,3930,3930,0
20230828,173900,77463972595,3930,3930,3930,3930,0
20230828,173800,77463972595,3930,3930,3930,3930,0
20230828,173700,77463972595,3930,3930,3930,3930,0
20230828,173600,77463972595,3930,3930,3930,3930,0
20230828,173500,77463972595,3930,3930,3930,3930,0
20230828,173400,77463972595,3930,3930,3930,3930,0
20230828,173300,77463972595,3930,3930,3930,3930,0
20230828,173200,77463972595,3930,3930,3930,3930,0
20230828,173100,77463972595,3930,3930,3930,3930,0
20230828,173000,77463972595,3930,3930,3930,3930,0
20230828,172900,77463972595,3930,3930,3930,3930,0
20230828,172800,77463972595,3930,3930,3930,3930,0
20230828,172700,77463972595,3930,3930,3930,3930,0
20230828,172600,77463972595,3930,3930,3930,3930,0
20230828,172500,77463972595,3930,3930,3930,3930,0
20230828,172400,77463972595,3930,3930,3930,3930,0
20230828,172300,77463972595,3930,3930,3930,3930,0
20230828,172200,77463972595,3930,3930,3930,3930,0
20230828,172100,77463972595,3930,3930,3930,3930,147484
20230828,172000,77463972595,3930,3930,3930,3930,0
20230828,171900,77463972595,3930,3930,3930,3930,0
20230828,171800,77463972595,3930,3930,3930,3930,0
20230828,171700,77463972595,3930,3930,3930,3930,0
20230828,171600,77463972595,3930,3930,3930,3930,0
20230828,171500,77463972595,3930,3930,3930,3930,0
20230828,171400,77463972595,3930,3930,3930,3930,0
20230828,171300,77463972595,3930,3930,3930,3930,0
20230828,171200,77463972595,3930,3930,3930,3930,0
20230828,171100,77463972595,3930,3930,3930,3930,0
20230828,171000,77463972595,3930,3930,3930,3930,0
20230828,170900,77463972595,3930,3930,3930,3930,0
20230828,170800,77463972595,3930,3930,3930,3930,0
20230828,170700,77463972595,3930,3930,3930,3930,0
20230828,170600,77463972595,3930,3930,3930,3930,0
20230828,170500,77463972595,3930,3930,3930,3930,0
20230828,170400,77463972595,3930,3930,3930,3930,0
20230828,170300,77463972595,3930,3930,3930,3930,0
20230828,170200,77463972595,3930,3930,3930,3930,0
20230828,170100,77463972595,3930,3930,3930,3930,0
20230828,170000,77463972595,3930,3930,3930,3930,0
20230828,165900,77463972595,3930,3930,3930,3930,0
20230828,165800,77463972595,3930,3930,3930,3930,0
20230828,165700,77463972595,3930,3930,3930,3930,0
20230828,165600,77463972595,3930,3930,3930,3930,0
20230828,165500,77463972595,3930,3930,3930,3930,0
20230828,165400,77463972595,3930,3930,3930,3930,0
20230828,165300,77463972595,3930,3930,3930,3930,0
20230828,165200,77463972595,3930,3930,3930,3930,0
20230828,165100,77463972595,3930,3930,3930,3930,147484
20230828,165000,77463972595,3930,3930,3930,3930,0
20230828,164900,77463972595,3930,3930,3930,3930,0
20230828,164800,77463972595,3930,3930,3930,3930,0
20230828,164700,77463972595,3930,3930,3930,3930,0
20230828,164600,77463972595,3930,3930,3930,3930,0
20230828,164500,77463972595,3930,3930,3930,3930,0
20230828,164400,77463972595,3930,3930,3930,3930,0
20230828,164300,77463972595,3930,3930,3930,3930,0
20230828,164200,77463972595,3930,3930,3930,3930,0
20230828,164100,77463972595,3930,3930,3930,3930,0
20230828,164000,77463972595,3930,3930,3930,3930,0
20230828,163900,77463972595,3930,3930,3930,3930,0
20230828,163800,77463972595,3930,3930,3930,3930,0
20230828,163700,77463972595,3930,3930,3930,3930,0
20230828,163600,77463972595,3930,3930,3930,3930,0
20230828,163500,77463972595,3930,3930,3930,3930,0
20230828,163400,77463972595,3930,3930,3930,3930,0
20230828,163300,77463972595,3930,3930,3930,3930,0
20230828,163200,77463972595,3930,3930,3930,3930,0
20230828,163100,77463972595,3930,3930,3930,3930,0
20230828,163000,77463972595,3930,3930,3930,3930,0
20230828,162900,77463972595,3930,3930,3930,3930,0
20230828,162800,77463972595,3930,3930,3930,3930,0
20230828,162700,77463972595,3930,3930,3930,3930,0
20230828,162600,77463972595,3930,3930,3930,3930,0
20230828,162500,77463972595,3930,3930,3930,3930,0
20230828,162400,77463972595,3930,3930,3930,3930,0
20230828,162300,77463972595,3930,3930,3930,3930,0
20230828,162200,77463972595,3930,3930,3930,3930,0
20230828,162100,77463972595,3930,3930,3930,3930,147484
20230828,162000,77463972595,3930,3930,3930,3930,0
20230828,161900,77463972595,3930,3930,3930,3930,0
20230828,161800,77463972595,3930,3930,3930,3930,0
20230828,161700,77463972595,3930,3930,3930,3930,0
20230828,161600,77463972595,3930,3930,3930,3930,0
20230828,161500,77463972595,3930,3930,3930,3930,0
20230828,161400,77463972595,3930,3930,3930,3930,0
20230828,161300,77463972595,3930,3930,3930,3930,0
20230828,161200,77463972595,3930,3930,3930,3930,0
20230828,161100,77463972595,3930,3930,3930,3930,0
20230828,161000,77463972595,3930,3930,3930,3930,0
20230828,160900,77463972595,3930,3930,3930,3930,0
20230828,160800,77463972595,3930,3930,3930,3930,0
20230828,160700,77463972595,3930,3930,3930,3930,0
20230828,160600,77463972595,3930,3930,3930,3930,0
20230828,160500,77463972595,3930,3930,3930,3930,0
20230828,160400,77463972595,3930,3930,3930,3930,0
20230828,160300,77463972595,3930,3930,3930,3930,0
20230828,160200,77463972595,3930,3930,3930,3930,0
20230828,160100,77463972595,3930,3930,3930,3930,0
20230828,160000,77463972595,3930,3930,3930,3930,0
20230828,155900,77463972595,3930,3930,3930,3930,0
20230828,155800,77463972595,3930,3930,3930,3930,0
20230828,155700,77463972595,3930,3930,3930,3930,0
20230828,155600,77463972595,3930,3930,3930,3930,0
20230828,155500,77463972595,3930,3930,3930,3930,0
20230828,155400,77463972595,3930,3930,3930,3930,0
20230828,155300,77463972595,3930,3930,3930,3930,0
20230828,155200,77463972595,3930,3930,3930,3930,0
20230828,155100,77463972595,3930,3930,3930,3930,147484
20230828,155000,77463972595,3930,3930,3930,3930,0
20230828,154900,77463972595,3930,3930,3930,3930,0
20230828,154800,77463972595,3930,3930,3930,3930,0
20230828,154700,77463972595,3930,3930,3930,3930,0
20230828,154600,77463972595,3930,3930,3930,3930,0
20230828,154500,77463972595,3930,3930,3930,3930,0
20230828,154400,77463972595,3930,3930,3930,3930,0
20230828,154300,77463972595,3930,3930,3930,3930,0
20230828,154200,77463972595,3930,3930,3930,3930,0
20230828,154100,77463972595,3930,3930,3930,3930,0
20230828,154000,77463972595,3930,3930,3930,3930,0
20230828,153900,77463972595,3930,3930,3930,3930,0
20230828,153800,77463972595,3930,3930,3930,3930,0
20230828,153700,77463972595,3930,3930,3930,3930,0
20230828,153600,77463972595,3930,3930,3930,3930,0
20230828,153500,77463972595,3930,3930,3930,3930,0
20230828,153400,77463972595,3930,3930,3930,3930,0
20230828,153300,77463972595,3930,3930,3930,3930,0
20230828,153200,77463972595,3930,3930,3930,3930,0
20230828,153100,77463972595,3930,3930,3930,3930,0
20230828,153000,77463972595,3930,3930,3930,3930,147484
20230828,152900,76884360475,3980,3980,3980,3980,0
20230828,152800,76884360475,3980,3980,3980,3980,0
20230828,152700,76884360475,3980,3980,3980,3980,0
20230828,152600,76884360475,3980,3980,3980,3980,0
20230828,152500,76884360475,3980,3980,3980,3980,0
20230828,152400,76884360475,3980,3980,3980,3980,0
20230828,152300,76884360475,3980,3980,3980,3980,0
20230828,152200,76884360475,3980,3980,3980,3980,0
20230828,152100,76884360475,3980,3980,3980,3980,0
20230828,152000,76884360475,3980,3980,3980,3980,0
20230828,151900,76884360475,3980,3965,4000,3930,118743
20230828,151800,76412481435,3965,3980,4000,3950,92474
20230828,151700,76044970525,3975,4065,4070,3940,112966
20230828,151600,75594218530,4055,4025,4080,4020,64896
20230828,151500,75331362560,4030,4110,4115,4005,58754
20230828,151400,75093535015,4110,4065,4125,4035,64674
20230828,151300,74828598850,4070,4130,4135,4070,71747
20230828,151200,74533606295,4135,4055,4135,4040,100825
20230828,151100,74121402355,4050,4045,4075,4010,114535
20230828,151000,73658583840,4045,4155,4160,4025,128735
20230828,150900,73131442990,4160,4170,4180,4115,91176
20230828,150800,72752135940,4170,4120,4175,4095,104530
20230828,150700,72320182610,4120,4170,4185,4115,65560
20230828,150600,72047122785,4170,4195,4210,4125,69409
20230828,150500,71757070290,4200,4205,4225,4155,49569
20230828,150400,71549395625,4205,4245,4245,4205,92364
20230828,150300,71158701995,4240,4175,4260,4160,106397
20230828,150200,70710672345,4175,4125,4195,4105,134181
20230828,150100,70152925325,4140,4215,4215,4080,165480
20230828,150000,69463933385,4215,4280,4280,4180,162394
20230828,145900,68778418655,4275,4320,4330,4265,66765
20230828,145800,68491523540,4315,4260,4315,4240,107975
20230828,145700,68030695375,4260,4290,4305,4210,175527
20230828,145600,67282493835,4290,4330,4330,4290,57475
20230828,145500,67034761760,4325,4330,4345,4315,82222
20230828,145400,66678753670,4325,4315,4335,4315,40586
20230828,145300,66503191065,4315,4345,4345,4315,78001
20230828,145200,66165286380,4345,4330,4355,4325,153018
20230828,145100,65501014995,4330,4330,4330,4250,369402
20230828,145000,63915666965,4325,4325,4340,4320,71816
20230828,144900,63604898500,4325,4355,4360,4325,149878
20230828,144800,62954109360,4350,4350,4370,4345,134045
20230828,144700,62370482270,4350,4330,4355,4325,178259
20230828,144600,61595370760,4330,4330,4360,4315,237487
20230828,144500,60565919410,4335,4350,4370,4330,318248
20230828,144400,59181868385,4345,4280,4395,4250,551873
20230828,144300,56795232750,4280,4215,4300,4210,506886
20230828,144200,54642614880,4215,4190,4240,4185,481981
20230828,144100,52615376080,4150,4150,4150,4150,0
20230828,144000,52615376080,4150,4120,4150,4110,91492
20230828,143900,52236518405,4120,4100,4135,4075,132948
20230828,143800,51692082655,4100,4125,4135,4100,95201
20230828,143700,51300016700,4125,4150,4150,4120,200879
20230828,143600,50468703455,4145,4095,4150,4080,380481
20230828,143500,48898223780,4095,4065,4110,4040,174022
20230828,143400,48188720100,4060,4065,4085,4055,49128
20230828,143300,47988598270,4065,4060,4090,4015,137282
20230828,143200,47431657695,4060,4105,4125,4060,229487
20230828,143100,46492135040,4100,4050,4150,4045,513971
20230828,143000,44377649215,4045,4085,4095,4030,185538
20230828,142900,43624682335,4090,4085,4120,4050,486140
20230828,142800,41636755170,4095,3945,4095,3945,663581
20230828,142700,38965433725,3970,3880,3975,3855,262919
20230828,142600,37930849960,3880,3890,3935,3860,146570
20230828,142500,37360187090,3875,3820,3900,3795,205854
20230828,142400,36566743930,3820,3700,3840,3680,108878
20230828,142300,36159126700,3700,3700,3710,3695,4278
20230828,142200,36143267100,3700,3695,3705,3690,14866
20230828,142100,36088305655,3690,3720,3720,3690,22054
20230828,142000,36006591450,3710,3710,3730,3705,32905
20230828,141900,35884167870,3710,3695,3720,3685,32088
20230828,141800,35765527375,3690,3680,3700,3675,15783
20230828,141700,35707295125,3680,3680,3690,3675,20680
20230828,141600,35631179460,3680,3665,3690,3650,36516
20230828,141500,35497245840,3650,3645,3685,3640,75774
20230828,141400,35219693515,3640,3740,3740,3590,161112
20230828,141300,34629738565,3740,3745,3745,3715,51989
20230828,141200,34435818115,3745,3775,3790,3745,28117
20230828,141100,34330210280,3775,3760,3775,3745,66504
20230828,141000,34080630220,3755,3795,3795,3755,62136
20230828,140900,33845844150,3795,3815,3825,3795,20242
20230828,140800,33768783335,3825,3800,3830,3790,32847
20230828,140700,33643841625,3795,3805,3820,3795,32317
20230828,140600,33521010815,3800,3815,3830,3800,32647
20230828,140500,33396678310,3810,3840,3840,3805,49658
20230828,140400,33207161155,3840,3830,3865,3825,38509
20230828,140300,33059656725,3830,3855,3865,3830,12674
20230828,140200,33011041435,3845,3855,3880,3830,30931
20230828,140100,32892006735,3855,3870,3870,3845,17081
20230828,140000,32826156710,3870,3890,3930,3860,36317
20230828,135900,32684772790,3885,3930,3940,3880,33804
20230828,135800,32552535100,3930,3840,3955,3835,61313
20230828,135700,32313778815,3840,3890,3895,3820,57967
20230828,135600,32090847280,3890,3880,3900,3875,14125
20230828,135500,32035949910,3880,3885,3905,3880,17346
20230828,135400,31968467250,3885,3890,3910,3880,9169
20230828,135300,31932777205,3890,3890,3910,3850,39398
20230828,135200,31780112255,3890,3890,3910,3885,20843
20230828,135100,31698799555,3895,3900,3920,3885,13905
20230828,135000,31644490750,3900,3895,3900,3870,20727
20230828,134900,31564018945,3895,3885,3955,3850,90974
20230828,134800,31211415075,3890,3930,3970,3880,76764
20230828,134700,30910404810,3930,3960,3970,3910,48816
20230828,134600,30718401670,3965,3965,4015,3945,96229
20230828,134500,30334818905,3965,3975,4015,3935,63072
20230828,134400,30083407450,3975,3930,4015,3915,141996
20230828,134300,29517949995,3930,3950,3965,3930,53614
20230828,134200,29306319830,3945,3950,3990,3945,122246
20230828,134100,28821359575,3950,3940,3980,3905,114776
20230828,134000,28367304075,3945,3890,3960,3870,50783
20230828,133900,28168429710,3890,3905,3915,3890,28594
20230828,133800,28056775070,3905,3875,3910,3870,36509
20230828,133700,27914715505,3875,3915,3920,3870,46705
20230828,133600,27733416420,3920,3915,3925,3880,53982
20230828,133500,27523118340,3920,3930,3955,3890,60180
20230828,133400,27287483705,3930,3935,3985,3915,59883
20230828,133300,27050656605,3930,3950,3955,3910,44736
20230828,133200,26874697815,3950,3985,3985,3940,61936
20230828,133100,26629311955,3975,3945,3995,3930,147680
20230828,133000,26044162795,3945,3890,3970,3875,119432
20230828,132900,25575320555,3890,3920,3925,3880,98477
20230828,132800,25191143245,3910,3955,3965,3890,125915
20230828,132700,24698538630,3955,3935,3980,3925,82348
20230828,132600,24373245165,3935,3980,3985,3905,167264
20230828,132500,23713676955,3985,4020,4040,3975,153751
20230828,132400,23098860050,4025,3995,4090,3995,308802
20230828,132300,21846066605,4005,4045,4045,3995,177250
20230828,132200,21133000560,4040,3980,4055,3965,262895
20230828,132100,20073539250,3975,3965,4030,3960,146300
20230828,132000,19489273380,3955,3995,4065,3925,318855
20230828,131900,18210143400,3995,3980,4020,3960,195662
20230828,131800,17429874575,3980,4020,4045,3955,196409
20230828,131700,16644205910,4010,4055,4065,4010,317721
20230828,131600,15360564050,4055,4000,4055,3980,664084
20230828,131500,12693291145,4000,3770,4005,3740,790140
20230828,131400,9618685845,3770,3765,3800,3715,211654
20230828,131300,8820984890,3765,3685,3775,3665,149209
20230828,131200,8263896945,3650,3710,3720,3605,74002
20230828,131100,7993021305,3730,3755,3755,3650,111556
20230828,131000,7579072425,3735,3705,3785,3660,226238
20230828,130900,6732261255,3705,3680,3710,3660,80507
20230828,130800,6435275800,3680,3635,3750,3600,174409
20230828,130700,5791343150,3640,3600,3670,3595,76986
20230828,130600,5511345240,3600,3555,3600,3545,20685
20230828,130500,5437454890,3555,3625,3650,3550,19262
20230828,130400,5367966790,3640,3545,3645,3540,46451
20230828,130300,5201323145,3540,3510,3540,3510,15054
20230828,130200,5148174730,3500,3500,3500,3500,11
20230828,130100,5148136230,3500,3505,3505,3500,900
20230828,130000,5144986110,3505,3505,3505,3505,183
20230828,125900,5144344695,3505,3505,3505,3505,233
20230828,125800,5143528030,3505,3505,3505,3505,2
20230828,125700,5143521020,3505,3505,3505,3505,1002
20230828,125600,5140009010,3505,3505,3505,3505,106
20230828,125500,5139637480,3505,3500,3505,3500,23
20230828,125400,5139556875,3500,3495,3500,3495,4575
20230828,125300,5123548375,3495,3500,3500,3495,4179
20230828,125200,5108921880,3500,3500,3500,3500,2908
20230828,125100,5098743880,3505,3510,3510,3505,5232
20230828,125000,5080405700,3510,3510,3510,3510,0
20230828,124900,5080405700,3510,3510,3510,3510,458
20230828,124800,5078798120,3510,3510,3510,3510,1
20230828,124700,5078794610,3515,3515,3515,3515,284
20230828,124600,5077796350,3515,3515,3515,3515,520
20230828,124500,5075968550,3515,3510,3515,3510,199
20230828,124400,5075269960,3510,3510,3510,3510,500
20230828,124300,5073514960,3510,3510,3510,3510,1040
20230828,124200,5069864560,3510,3510,3515,3510,3047
20230828,124100,5059162510,3505,3505,3505,3505,305
20230828,124000,5058093485,3510,3505,3510,3505,371
20230828,123900,5056791425,3505,3505,3510,3505,929
20230828,123800,5053533780,3500,3505,3505,3500,87
20230828,123700,5053229200,3505,3505,3505,3505,13
20230828,123600,5053183635,3500,3505,3505,3500,370
20230828,123500,5051888135,3510,3500,3510,3500,338
20230828,123400,5050702110,3500,3500,3500,3500,3330
20230828,123300,5039047110,3500,3500,3500,3500,3377
20230828,123200,5027227610,3510,3510,3510,3510,1
20230828,123100,5027224100,3510,3505,3510,3505,301
20230828,123000,5026169090,3505,3510,3510,3500,3570
20230828,122900,5013663475,3510,3505,3510,3505,71
20230828,122800,5013414465,3510,3510,3510,3505,3
20230828,122700,5013403940,3515,3515,3515,3515,0
20230828,122600,5013403940,3515,3515,3515,3515,0
20230828,122500,5013403940,3515,3515,3515,3515,169
20230828,122400,5012809905,3520,3520,3520,3520,490
20230828,122300,5011085105,3520,3515,3520,3515,3277
20230828,122200,4999562125,3515,3515,3515,3515,575
20230828,122100,4997541000,3515,3515,3515,3515,500
20230828,122000,4995783500,3515,3515,3515,3515,291
20230828,121900,4994760635,3515,3495,3515,3495,45
20230828,121800,4994602935,3480,3480,3480,3480,6
20230828,121700,4994582055,3485,3485,3485,3485,161
20230828,121600,4994020970,3490,3490,3490,3490,1711
20230828,121500,4988049580,3495,3495,3495,3495,20
20230828,121400,4987979680,3495,3495,3495,3495,544
20230828,121300,4986078400,3500,3505,3505,3500,81
20230828,121200,4985794895,3505,3500,3505,3500,501
20230828,121100,4984041390,3505,3505,3505,3505,23
20230828,121000,4983960775,3520,3505,3520,3500,5306
20230828,120900,4965382585,3505,3505,3505,3505,9
20230828,120800,4965351040,3505,3505,3505,3505,85
20230828,120700,4965053115,3505,3505,3505,3505,0
20230828,120600,4965053115,3505,3505,3505,3505,142
20230828,120500,4964555405,3505,3505,3505,3505,11
20230828,120400,4964516850,3505,3500,3505,3500,5297
20230828,120300,4945977345,3500,3500,3500,3500,1301
20230828,120200,4941423845,3505,3505,3505,3505,0
20230828,120100,4941423845,3505,3505,3505,3505,86
20230828,120000,4941122415,3505,3505,3505,3505,0
20230828,115900,4941122415,3505,3505,3505,3505,57
20230828,115800,4940922630,3505,3505,3505,3505,0
20230828,115700,4940922630,3505,3505,3505,3505,10
20230828,115600,4940887580,3505,3505,3505,3505,19
20230828,115500,4940820985,3495,3495,3500,3495,8
20230828,115400,4940793020,3495,3500,3500,3495,45
20230828,115300,4940635560,3495,3495,3495,3495,810
20230828,115200,4937804610,3510,3510,3510,3510,50
20230828,115100,4937629110,3510,3500,3510,3495,14637
20230828,115000,4886414970,3500,3505,3505,3500,454
20230828,114900,4884823900,3505,3505,3505,3505,2840
20230828,114800,4874869700,3505,3510,3510,3505,920
20230828,114700,4871643850,3510,3510,3510,3510,40
20230828,114600,4871503450,3510,3510,3510,3510,30
20230828,114500,4871398150,3510,3510,3510,3510,270
20230828,114400,4870450450,3520,3520,3520,3520,0
20230828,114300,4870450450,3520,3520,3520,3520,1
20230828,114200,4870446930,3510,3510,3520,3510,599
20230828,114100,4868344430,3520,3510,3520,3510,286
20230828,114000,4867339760,3510,3515,3520,3510,2547
20230828,113900,4858392465,3525,3515,3525,3515,2539
20230828,113800,4849456095,3515,3515,3515,3515,71
20230828,113700,4849206530,3515,3515,3515,3515,90
20230828,113600,4848890180,3520,3515,3520,3515,697
20230828,113500,4846438595,3515,3515,3515,3515,21
20230828,113400,4846364780,3510,3510,3510,3510,853
20230828,113300,4843370750,3505,3505,3505,3505,11
20230828,113200,4843332195,3505,3505,3505,3505,47
20230828,113100,4843167460,3500,3500,3500,3500,0
20230828,113000,4843167460,3500,3510,3510,3500,3
20230828,112900,4843156950,3500,3500,3500,3500,1100
20230828,112800,4839306950,3500,3500,3500,3500,170
20230828,112700,4838711950,3505,3505,3510,3500,1108
20230828,112600,4834831930,3505,3505,3505,3500,733
20230828,112500,4832266265,3510,3505,3510,3505,2018
20230828,112400,4825183185,3505,3505,3505,3505,10
20230828,112300,4825148135,3510,3505,3510,3500,943
20230828,112200,4821847475,3510,3505,3510,3505,11
20230828,112100,4821808915,3505,3505,3505,3505,51
20230828,112000,4821630160,3505,3500,3505,3500,466
20230828,111900,4819998660,3500,3500,3500,3500,0
20230828,111800,4819998660,3500,3500,3500,3500,128
20230828,111700,4819550660,3505,3505,3505,3505,335
20230828,111600,4818376485,3505,3505,3505,3500,350
20230828,111500,4817149790,3505,3510,3510,3505,54
20230828,111400,4816960510,3515,3515,3515,3515,0
20230828,111300,4816960510,3515,3515,3515,3515,2
20230828,111200,4816953480,3500,3500,3500,3500,200
20230828,111100,4816253480,3500,3505,3505,3500,13
20230828,111000,4816207975,3505,3505,3505,3500,4994
20230828,110900,4798728655,3505,3505,3505,3505,50
20230828,110800,4798553405,3510,3510,3510,3510,0
20230828,110700,4798553405,3510,3510,3510,3510,0
20230828,110600,4798553405,3510,3500,3510,3500,572
20230828,110500,4796551015,3490,3495,3495,3490,295
20230828,110400,4795520035,3500,3510,3510,3500,8742
20230828,110300,4764908065,3510,3510,3510,3510,67
20230828,110200,4764672895,3520,3510,3520,3510,96
20230828,110100,4764335925,3515,3515,3530,3515,2975
20230828,110000,4753846710,3530,3530,3530,3530,0
20230828,105900,4753846710,3530,3515,3530,3515,3018
20230828,105800,4743209015,3515,3515,3515,3515,1
20230828,105700,4743205500,3505,3510,3510,3505,703
20230828,105600,4740740340,3510,3510,3510,3510,100
20230828,105500,4740389340,3515,3515,3515,3515,15
20230828,105400,4740336615,3515,3515,3515,3515,184
20230828,105300,4739689855,3515,3510,3515,3510,41
20230828,105200,4739545795,3515,3515,3515,3515,2
20230828,105100,4739538765,3510,3510,3515,3510,875
20230828,105000,4736467365,3515,3515,3520,3510,7032
20230828,104900,4711756330,3520,3515,3520,3515,2169
20230828,104800,4704132290,3515,3525,3525,3515,134
20230828,104700,4703660940,3525,3520,3525,3520,720
20230828,104600,4701125010,3525,3520,3525,3520,2022
20230828,104500,4694002570,3520,3520,3520,3520,308
20230828,104400,4692918410,3515,3520,3520,3515,33
20230828,104300,4692802400,3520,3520,3520,3515,60
20230828,104200,4692591250,3520,3520,3525,3520,7342
20230828,104100,4666736335,3525,3510,3525,3510,3128
20230828,104000,4655733795,3510,3510,3515,3505,1124
20230828,103900,4651791030,3510,3500,3510,3500,2281
20230828,103800,4643802165,3500,3500,3500,3500,2
20230828,103700,4643795165,3500,3485,3500,3480,3015
20230828,103600,4633270775,3490,3480,3490,3480,1444
20230828,103500,4628242805,3475,3470,3475,3470,1608
20230828,103400,4622655055,3475,3475,3475,3475,3612
20230828,103300,4610103355,3475,3470,3475,3470,817
20230828,103200,4607265145,3475,3470,3475,3470,1130
20230828,103100,4603343395,3475,3475,3475,3475,928
20230828,103000,4600118595,3475,3475,3475,3475,1679
20230828,102900,4594284070,3475,3475,3475,3475,2635
20230828,102800,4585127445,3475,3475,3480,3475,639
20230828,102700,4582906915,3475,3475,3475,3465,13801
20230828,102600,4535010200,3475,3480,3480,3475,3933
20230828,102500,4521337740,3480,3490,3505,3480,4362
20230828,102400,4506129240,3490,3490,3490,3485,2005
20230828,102300,4499141800,3490,3490,3490,3485,1149
20230828,102200,4495131795,3490,3495,3500,3490,586
20230828,102100,4493085395,3505,3495,3505,3490,1931
20230828,102000,4486343175,3495,3495,3500,3495,686
20230828,101900,4483945480,3500,3495,3500,3495,1587
20230828,101800,4478398860,3495,3500,3500,3495,3456
20230828,101700,4466311410,3500,3505,3505,3500,508
20230828,101600,4464533390,3505,3500,3505,3500,777
20230828,101500,4461813130,3500,3510,3510,3500,5325
20230828,101400,4443167235,3510,3510,3510,3505,598
20230828,101300,4441068430,3510,3520,3520,3510,621
20230828,101200,4438887625,3520,3510,3520,3505,1444
20230828,101100,4433823455,3505,3505,3505,3505,0
20230828,101000,4433823455,3505,3505,3505,3505,320
20230828,100900,4432701855,3505,3505,3505,3505,135
20230828,100800,4432228680,3505,3505,3505,3500,4288
20230828,100700,4417199265,3505,3500,3505,3500,828
20230828,100600,4414301210,3500,3515,3515,3500,14731
20230828,100500,4362641580,3520,3515,3520,3515,269
20230828,100400,4361695690,3515,3515,3520,3515,376
20230828,100300,4360374040,3510,3510,3510,3510,3973
20230828,100200,4346428810,3515,3515,3515,3515,3299
20230828,100100,4334832825,3515,3520,3525,3515,356
20230828,100000,4333581165,3520,3525,3525,3520,75
20230828,095900,4333316800,3525,3520,3525,3510,1976
20230828,095800,4326378225,3510,3515,3515,3510,1226
20230828,095700,4322071030,3515,3530,3530,3515,2160
20230828,095600,4314463555,3530,3515,3530,3515,3638
20230828,095500,4301660515,3515,3525,3525,3510,1851
20230828,095400,4295160865,3525,3510,3530,3510,583
20230828,095300,4293106080,3510,3510,3530,3510,1411
20230828,095200,4288153395,3510,3525,3525,3510,10821
20230828,095100,4250049765,3525,3530,3535,3510,7097
20230828,095000,4225048320,3540,3500,3540,3500,6708
20230828,094900,4201494205,3505,3505,3510,3500,9036
20230828,094800,4169865205,3505,3520,3520,3505,2554
20230828,094700,4160898510,3515,3520,3525,3515,2098
20230828,094600,4153516255,3525,3530,3530,3520,2706
20230828,094500,4143980060,3540,3545,3545,3530,7998
20230828,094400,4115681840,3550,3560,3560,3550,586
20230828,094300,4113601320,3560,3565,3565,3545,2624
20230828,094200,4104288990,3565,3565,3565,3560,3950
20230828,094100,4090222455,3565,3560,3565,3560,1619
20230828,094000,4084453710,3560,3565,3565,3560,2338
20230828,093900,4076127405,3570,3555,3570,3555,3099
20230828,093800,4065086650,3555,3555,3560,3555,535
20230828,093700,4063184640,3555,3550,3570,3545,17231
20230828,093600,4001899850,3545,3520,3545,3520,7121
20230828,093500,3976722190,3520,3505,3525,3500,4182
20230828,093400,3962042785,3525,3490,3525,3490,3818
20230828,093300,3948619350,3490,3500,3520,3490,6878
20230828,093200,3924565895,3500,3515,3520,3495,12873
20230828,093100,3879477840,3510,3515,3525,3510,5382
20230828,093000,3860569665,3515,3510,3520,3505,5063
20230828,092900,3842791745,3510,3515,3515,3510,7763
20230828,092800,3815530855,3515,3515,3520,3510,3121
20230828,092700,3804554910,3520,3545,3550,3515,10850
20230828,092600,3766250265,3530,3500,3550,3500,5768
20230828,092500,3745882950,3505,3500,3505,3490,8286
20230828,092400,3716886930,3500,3535,3535,3470,33434
20230828,092300,3600036620,3535,3545,3550,3520,10577
20230828,092200,3562657320,3540,3540,3565,3535,4044
20230828,092100,3548316190,3535,3540,3545,3525,4498
20230828,092000,3532404040,3525,3560,3565,3525,12858
20230828,091900,3486843260,3560,3550,3565,3550,10112
20230828,091800,3450894220,3545,3525,3550,3525,8487
20230828,091700,3420887400,3525,3570,3570,3525,17179
20230828,091600,3359997000,3575,3590,3590,3555,21300
20230828,091500,3283982410,3590,3595,3605,3590,2735
20230828,091400,3274147775,3600,3575,3600,3570,12884
20230828,091300,3228001040,3580,3600,3600,3570,12930
20230828,091200,3181639105,3600,3625,3625,3575,22500
20230828,091100,3100816205,3630,3640,3665,3610,15873
20230828,091000,3043141675,3640,3590,3670,3590,42315
20230828,090900,2889936900,3590,3600,3605,3590,16383
20230828,090800,2830996485,3605,3610,3610,3600,19618
20230828,090700,2760238915,3610,3615,3620,3605,32244
20230828,090600,2643735825,3620,3630,3640,3615,55996
20230828,090500,2440768430,3630,3680,3680,3630,88340
20230828,090400,2118781580,3670,3645,3715,3640,66585
20230828,090300,1874061515,3645,3680,3705,3640,125240
20230828,090200,1413304235,3695,3775,3780,3680,376178
20230828,090100,0,3425,3425,3425,3425,0
20230828,090000,0,3425,3425,3425,3425,0
Reference in New Issue Copy Permalink