ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bc4a7c2fca49fccbb7e1f678f416992722a8a6db
KissMeData/042000/min/candle-20230829.csv

620 lines
32 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
20230829,191700,1124329520,13240,13240,13240,13240,2147
20230829,191600,1124329520,13240,13240,13240,13240,0
20230829,191500,1124329520,13240,13240,13240,13240,0
20230829,191400,1124329520,13240,13240,13240,13240,0
20230829,191300,1124329520,13240,13240,13240,13240,0
20230829,191200,1124329520,13240,13240,13240,13240,0
20230829,191100,1124329520,13240,13240,13240,13240,0
20230829,191000,1124329520,13240,13240,13240,13240,0
20230829,190900,1124329520,13240,13240,13240,13240,0
20230829,190800,1124329520,13240,13240,13240,13240,0
20230829,190700,1124329520,13240,13240,13240,13240,0
20230829,190600,1124329520,13240,13240,13240,13240,0
20230829,190500,1124329520,13240,13240,13240,13240,0
20230829,190400,1124329520,13240,13240,13240,13240,0
20230829,190300,1124329520,13240,13240,13240,13240,0
20230829,190200,1124329520,13240,13240,13240,13240,0
20230829,190100,1124329520,13240,13240,13240,13240,0
20230829,190000,1124329520,13240,13240,13240,13240,0
20230829,185900,1124329520,13240,13240,13240,13240,0
20230829,185800,1124329520,13240,13240,13240,13240,0
20230829,185700,1124329520,13240,13240,13240,13240,0
20230829,185600,1124329520,13240,13240,13240,13240,0
20230829,185500,1124329520,13240,13240,13240,13240,0
20230829,185400,1124329520,13240,13240,13240,13240,0
20230829,185300,1124329520,13240,13240,13240,13240,0
20230829,185200,1124329520,13240,13240,13240,13240,0
20230829,185100,1124329520,13240,13240,13240,13240,0
20230829,185000,1124329520,13240,13240,13240,13240,0
20230829,184900,1124329520,13240,13240,13240,13240,0
20230829,184800,1124329520,13240,13240,13240,13240,0
20230829,184700,1124329520,13240,13240,13240,13240,2147
20230829,184600,1124329520,13240,13240,13240,13240,0
20230829,184500,1124329520,13240,13240,13240,13240,0
20230829,184400,1124329520,13240,13240,13240,13240,0
20230829,184300,1124329520,13240,13240,13240,13240,0
20230829,184200,1124329520,13240,13240,13240,13240,0
20230829,184100,1124329520,13240,13240,13240,13240,0
20230829,184000,1124329520,13240,13240,13240,13240,0
20230829,183900,1124329520,13240,13240,13240,13240,0
20230829,183800,1124329520,13240,13240,13240,13240,0
20230829,183700,1124329520,13240,13240,13240,13240,0
20230829,183600,1124329520,13240,13240,13240,13240,0
20230829,183500,1124329520,13240,13240,13240,13240,0
20230829,183400,1124329520,13240,13240,13240,13240,0
20230829,183300,1124329520,13240,13240,13240,13240,0
20230829,183200,1124329520,13240,13240,13240,13240,0
20230829,183100,1124329520,13240,13240,13240,13240,0
20230829,183000,1124329520,13240,13240,13240,13240,0
20230829,182900,1124329520,13240,13240,13240,13240,0
20230829,182800,1124329520,13240,13240,13240,13240,0
20230829,182700,1124329520,13240,13240,13240,13240,0
20230829,182600,1124329520,13240,13240,13240,13240,0
20230829,182500,1124329520,13240,13240,13240,13240,0
20230829,182400,1124329520,13240,13240,13240,13240,0
20230829,182300,1124329520,13240,13240,13240,13240,0
20230829,182200,1124329520,13240,13240,13240,13240,0
20230829,182100,1124329520,13240,13240,13240,13240,0
20230829,182000,1124329520,13240,13240,13240,13240,0
20230829,181900,1124329520,13240,13240,13240,13240,0
20230829,181800,1124329520,13240,13240,13240,13240,0
20230829,181700,1124329520,13240,13240,13240,13240,2147
20230829,181600,1124329520,13240,13240,13240,13240,0
20230829,181500,1124329520,13240,13240,13240,13240,0
20230829,181400,1124329520,13240,13240,13240,13240,0
20230829,181300,1124329520,13240,13240,13240,13240,0
20230829,181200,1124329520,13240,13240,13240,13240,0
20230829,181100,1124329520,13240,13240,13240,13240,0
20230829,181000,1124329520,13240,13240,13240,13240,0
20230829,180900,1124329520,13240,13240,13240,13240,0
20230829,180800,1124329520,13240,13240,13240,13240,0
20230829,180700,1124329520,13240,13240,13240,13240,0
20230829,180600,1124329520,13240,13240,13240,13240,0
20230829,180500,1124329520,13240,13240,13240,13240,0
20230829,180400,1124329520,13240,13240,13240,13240,0
20230829,180300,1124329520,13240,13240,13240,13240,0
20230829,180200,1124329520,13240,13240,13240,13240,0
20230829,180100,1124329520,13240,13240,13240,13240,0
20230829,180000,1124329520,13240,13240,13240,13240,0
20230829,175900,1124329520,13240,13240,13240,13240,0
20230829,175800,1124329520,13240,13240,13240,13240,0
20230829,175700,1124329520,13240,13240,13240,13240,0
20230829,175600,1124329520,13240,13240,13240,13240,0
20230829,175500,1124329520,13240,13240,13240,13240,0
20230829,175400,1124329520,13240,13240,13240,13240,0
20230829,175300,1124329520,13240,13240,13240,13240,0
20230829,175200,1124329520,13240,13240,13240,13240,0
20230829,175100,1124329520,13240,13240,13240,13240,0
20230829,175000,1124329520,13240,13240,13240,13240,0
20230829,174900,1124329520,13240,13240,13240,13240,0
20230829,174800,1124329520,13240,13240,13240,13240,0
20230829,174700,1124329520,13240,13240,13240,13240,2147
20230829,174600,1124329520,13240,13240,13240,13240,0
20230829,174500,1124329520,13240,13240,13240,13240,0
20230829,174400,1124329520,13240,13240,13240,13240,0
20230829,174300,1124329520,13240,13240,13240,13240,0
20230829,174200,1124329520,13240,13240,13240,13240,0
20230829,174100,1124329520,13240,13240,13240,13240,0
20230829,174000,1124329520,13240,13240,13240,13240,0
20230829,173900,1124329520,13240,13240,13240,13240,0
20230829,173800,1124329520,13240,13240,13240,13240,0
20230829,173700,1124329520,13240,13240,13240,13240,0
20230829,173600,1124329520,13240,13240,13240,13240,0
20230829,173500,1124329520,13240,13240,13240,13240,0
20230829,173400,1124329520,13240,13240,13240,13240,0
20230829,173300,1124329520,13240,13240,13240,13240,0
20230829,173200,1124329520,13240,13240,13240,13240,0
20230829,173100,1124329520,13240,13240,13240,13240,0
20230829,173000,1124329520,13240,13240,13240,13240,0
20230829,172900,1124329520,13240,13240,13240,13240,0
20230829,172800,1124329520,13240,13240,13240,13240,0
20230829,172700,1124329520,13240,13240,13240,13240,0
20230829,172600,1124329520,13240,13240,13240,13240,0
20230829,172500,1124329520,13240,13240,13240,13240,0
20230829,172400,1124329520,13240,13240,13240,13240,0
20230829,172300,1124329520,13240,13240,13240,13240,0
20230829,172200,1124329520,13240,13240,13240,13240,0
20230829,172100,1124329520,13240,13240,13240,13240,0
20230829,172000,1124329520,13240,13240,13240,13240,0
20230829,171900,1124329520,13240,13240,13240,13240,0
20230829,171800,1124329520,13240,13240,13240,13240,0
20230829,171700,1124329520,13240,13240,13240,13240,2147
20230829,171600,1124329520,13240,13240,13240,13240,0
20230829,171500,1124329520,13240,13240,13240,13240,0
20230829,171400,1124329520,13240,13240,13240,13240,0
20230829,171300,1124329520,13240,13240,13240,13240,0
20230829,171200,1124329520,13240,13240,13240,13240,0
20230829,171100,1124329520,13240,13240,13240,13240,0
20230829,171000,1124329520,13240,13240,13240,13240,0
20230829,170900,1124329520,13240,13240,13240,13240,0
20230829,170800,1124329520,13240,13240,13240,13240,0
20230829,170700,1124329520,13240,13240,13240,13240,0
20230829,170600,1124329520,13240,13240,13240,13240,0
20230829,170500,1124329520,13240,13240,13240,13240,0
20230829,170400,1124329520,13240,13240,13240,13240,0
20230829,170300,1124329520,13240,13240,13240,13240,0
20230829,170200,1124329520,13240,13240,13240,13240,0
20230829,170100,1124329520,13240,13240,13240,13240,0
20230829,170000,1124329520,13240,13240,13240,13240,0
20230829,165900,1124329520,13240,13240,13240,13240,0
20230829,165800,1124329520,13240,13240,13240,13240,0
20230829,165700,1124329520,13240,13240,13240,13240,0
20230829,165600,1124329520,13240,13240,13240,13240,0
20230829,165500,1124329520,13240,13240,13240,13240,0
20230829,165400,1124329520,13240,13240,13240,13240,0
20230829,165300,1124329520,13240,13240,13240,13240,0
20230829,165200,1124329520,13240,13240,13240,13240,0
20230829,165100,1124329520,13240,13240,13240,13240,0
20230829,165000,1124329520,13240,13240,13240,13240,0
20230829,164900,1124329520,13240,13240,13240,13240,0
20230829,164800,1124329520,13240,13240,13240,13240,0
20230829,164700,1124329520,13240,13240,13240,13240,2147
20230829,164600,1124329520,13240,13240,13240,13240,0
20230829,164500,1124329520,13240,13240,13240,13240,0
20230829,164400,1124329520,13240,13240,13240,13240,0
20230829,164300,1124329520,13240,13240,13240,13240,0
20230829,164200,1124329520,13240,13240,13240,13240,0
20230829,164100,1124329520,13240,13240,13240,13240,0
20230829,164000,1124329520,13240,13240,13240,13240,0
20230829,163900,1124329520,13240,13240,13240,13240,0
20230829,163800,1124329520,13240,13240,13240,13240,0
20230829,163700,1124329520,13240,13240,13240,13240,0
20230829,163600,1124329520,13240,13240,13240,13240,0
20230829,163500,1124329520,13240,13240,13240,13240,0
20230829,163400,1124329520,13240,13240,13240,13240,0
20230829,163300,1124329520,13240,13240,13240,13240,0
20230829,163200,1124329520,13240,13240,13240,13240,0
20230829,163100,1124329520,13240,13240,13240,13240,0
20230829,163000,1124329520,13240,13240,13240,13240,0
20230829,162900,1124329520,13240,13240,13240,13240,0
20230829,162800,1124329520,13240,13240,13240,13240,0
20230829,162700,1124329520,13240,13240,13240,13240,0
20230829,162600,1124329520,13240,13240,13240,13240,0
20230829,162500,1124329520,13240,13240,13240,13240,0
20230829,162400,1124329520,13240,13240,13240,13240,0
20230829,162300,1124329520,13240,13240,13240,13240,0
20230829,162200,1124329520,13240,13240,13240,13240,0
20230829,162100,1124329520,13240,13240,13240,13240,0
20230829,162000,1124329520,13240,13240,13240,13240,0
20230829,161900,1124329520,13240,13240,13240,13240,0
20230829,161800,1124329520,13240,13240,13240,13240,0
20230829,161700,1124329520,13240,13240,13240,13240,2147
20230829,161600,1124329520,13240,13240,13240,13240,0
20230829,161500,1124329520,13240,13240,13240,13240,0
20230829,161400,1124329520,13240,13240,13240,13240,0
20230829,161300,1124329520,13240,13240,13240,13240,0
20230829,161200,1124329520,13240,13240,13240,13240,0
20230829,161100,1124329520,13240,13240,13240,13240,0
20230829,161000,1124329520,13240,13240,13240,13240,0
20230829,160900,1124329520,13240,13240,13240,13240,0
20230829,160800,1124329520,13240,13240,13240,13240,0
20230829,160700,1124329520,13240,13240,13240,13240,0
20230829,160600,1124329520,13240,13240,13240,13240,0
20230829,160500,1124329520,13240,13240,13240,13240,0
20230829,160400,1124329520,13240,13240,13240,13240,0
20230829,160300,1124329520,13240,13240,13240,13240,0
20230829,160200,1124329520,13240,13240,13240,13240,0
20230829,160100,1124329520,13240,13240,13240,13240,0
20230829,160000,1124329520,13240,13240,13240,13240,0
20230829,155900,1124329520,13240,13240,13240,13240,0
20230829,155800,1124329520,13240,13240,13240,13240,0
20230829,155700,1124329520,13240,13240,13240,13240,0
20230829,155600,1124329520,13240,13240,13240,13240,0
20230829,155500,1124329520,13240,13240,13240,13240,0
20230829,155400,1124329520,13240,13240,13240,13240,0
20230829,155300,1124329520,13240,13240,13240,13240,0
20230829,155200,1124329520,13240,13240,13240,13240,0
20230829,155100,1124329520,13240,13240,13240,13240,0
20230829,155000,1124329520,13240,13240,13240,13240,0
20230829,154900,1124329520,13240,13240,13240,13240,0
20230829,154800,1124329520,13240,13240,13240,13240,0
20230829,154700,1124329520,13240,13240,13240,13240,2147
20230829,154600,1124329520,13240,13240,13240,13240,0
20230829,154500,1124329520,13240,13240,13240,13240,0
20230829,154400,1124329520,13240,13240,13240,13240,0
20230829,154300,1124329520,13240,13240,13240,13240,0
20230829,154200,1124329520,13240,13240,13240,13240,0
20230829,154100,1124329520,13240,13240,13240,13240,0
20230829,154000,1124329520,13240,13240,13240,13240,0
20230829,153900,1124329520,13240,13240,13240,13240,0
20230829,153800,1124329520,13240,13240,13240,13240,0
20230829,153700,1124329520,13240,13240,13240,13240,0
20230829,153600,1124329520,13240,13240,13240,13240,0
20230829,153500,1124329520,13240,13240,13240,13240,0
20230829,153400,1124329520,13240,13240,13240,13240,0
20230829,153300,1124329520,13240,13240,13240,13240,0
20230829,153200,1124329520,13240,13240,13240,13240,0
20230829,153100,1124329520,13240,13240,13240,13240,0
20230829,153000,1124329520,13240,13240,13240,13240,2147
20230829,152900,1095903240,13200,13200,13200,13200,0
20230829,152800,1095903240,13200,13200,13200,13200,0
20230829,152700,1095903240,13200,13200,13200,13200,0
20230829,152600,1095903240,13200,13200,13200,13200,0
20230829,152500,1095903240,13200,13200,13200,13200,0
20230829,152400,1095903240,13200,13200,13200,13200,0
20230829,152300,1095903240,13200,13200,13200,13200,0
20230829,152200,1095903240,13200,13200,13200,13200,0
20230829,152100,1095903240,13200,13200,13200,13200,0
20230829,152000,1095903240,13200,13200,13200,13200,0
20230829,151900,1095903240,13200,13210,13210,13180,192
20230829,151800,1093371040,13210,13210,13220,13190,26
20230829,151700,1093027550,13210,13190,13210,13190,700
20230829,151600,1083787380,13190,13180,13190,13180,629
20230829,151500,1075497150,13180,13170,13180,13170,699
20230829,151400,1066290990,13170,13160,13170,13160,441
20230829,151300,1060485140,13150,13160,13160,13150,241
20230829,151200,1057315440,13150,13140,13150,13140,106
20230829,151100,1055921760,13140,13140,13140,13130,25
20230829,151000,1055593270,13140,13140,13140,13140,0
20230829,150900,1055593270,13140,13140,13140,13140,200
20230829,150800,1052965270,13140,13140,13140,13140,100
20230829,150700,1051651270,13120,13140,13140,13110,1070
20230829,150600,1037618420,13150,13150,13150,13150,0
20230829,150500,1037618420,13150,13150,13150,13150,11
20230829,150400,1037473770,13150,13150,13150,13150,1
20230829,150300,1037460620,13150,13150,13150,13150,12
20230829,150200,1037302820,13160,13140,13160,13140,2
20230829,150100,1037276520,13150,13120,13150,13120,5
20230829,150000,1037210830,13120,13140,13140,13120,98
20230829,145900,1035924900,13140,13140,13140,13140,3
20230829,145800,1035885480,13160,13150,13160,13120,651
20230829,145700,1027336490,13160,13140,13160,13140,4
20230829,145600,1027283910,13150,13150,13150,13150,151
20230829,145500,1025298260,13150,13140,13160,13140,56
20230829,145400,1024562200,13130,13130,13130,13130,0
20230829,145300,1024562200,13130,13130,13140,13130,500
20230829,145200,1017995160,13130,13130,13130,13130,0
20230829,145100,1017995160,13130,13180,13180,13130,29
20230829,145000,1017614340,13160,13160,13170,13160,460
20230829,144900,1011557010,13160,13160,13160,13160,123
20230829,144800,1009938330,13160,13160,13160,13160,33
20230829,144700,1009504050,13170,13170,13170,13170,24
20230829,144600,1009187970,13170,13170,13170,13170,20
20230829,144500,1008924570,13180,13170,13180,13170,743
20230829,144400,999132020,13170,13170,13170,13160,51
20230829,144300,998460450,13170,13170,13170,13170,139
20230829,144200,996629820,13170,13180,13180,13170,166
20230829,144100,994443350,13180,13170,13180,13170,78
20230829,144000,993415580,13170,13180,13180,13170,36
20230829,143900,992941200,13180,13180,13180,13180,28
20230829,143800,992572160,13180,13180,13180,13180,0
20230829,143700,992572160,13180,13160,13180,13160,322
20230829,143600,988332470,13130,13150,13150,13130,405
20230829,143500,983011590,13160,13160,13160,13160,52
20230829,143400,982327270,13150,13150,13150,13150,44
20230829,143300,981748670,13150,13150,13150,13150,10
20230829,143200,981617170,13150,13140,13150,13140,144
20230829,143100,979724960,13140,13140,13140,13140,309
20230829,143000,975664700,13140,13150,13150,13140,207
20230829,142900,972944370,13150,13150,13150,13150,40
20230829,142800,972418370,13150,13170,13170,13150,110
20230829,142700,970971570,13180,13180,13180,13180,1
20230829,142600,970958390,13150,13170,13170,13150,929
20230829,142500,958740080,13180,13160,13180,13160,1122
20230829,142400,943970930,13180,13180,13180,13180,256
20230829,142300,940596850,13190,13190,13190,13190,79
20230829,142200,939554840,13200,13200,13200,13200,0
20230829,142100,939554840,13200,13190,13200,13190,177
20230829,142000,937220160,13190,13190,13190,13190,0
20230829,141900,937220160,13190,13190,13190,13190,12
20230829,141800,937061880,13190,13190,13190,13190,1
20230829,141700,937048690,13170,13150,13170,13150,223
20230829,141600,934112280,13150,13150,13150,13150,200
20230829,141500,931482280,13140,13150,13150,13140,150
20230829,141400,929510610,13140,13150,13150,13140,26
20230829,141300,929168850,13160,13160,13160,13160,95
20230829,141200,927918650,13160,13130,13160,13120,57
20230829,141100,927170290,13130,13130,13130,13130,0
20230829,141000,927170290,13130,13120,13130,13120,612
20230829,140900,919134830,13130,13130,13130,13130,319
20230829,140800,914946360,13140,13150,13150,13140,382
20230829,140700,909925880,13150,13140,13150,13140,575
20230829,140600,902369340,13140,13140,13140,13140,134
20230829,140500,900608580,13140,13140,13140,13140,21
20230829,140400,900332640,13140,13160,13160,13140,415
20230829,140300,894876630,13160,13160,13160,13160,0
20230829,140200,894876630,13160,13170,13170,13160,55
20230829,140100,894152670,13160,13160,13160,13160,29
20230829,140000,893771030,13160,13170,13170,13160,140
20230829,135900,891928620,13160,13170,13170,13160,200
20230829,135800,889295770,13170,13170,13170,13170,10
20230829,135700,889164070,13180,13180,13180,13180,9
20230829,135600,889045450,13180,13180,13180,13180,0
20230829,135500,889045450,13180,13190,13190,13180,2
20230829,135400,889019080,13190,13190,13190,13190,54
20230829,135300,888306820,13210,13210,13210,13210,0
20230829,135200,888306820,13210,13210,13210,13210,0
20230829,135100,888306820,13210,13210,13210,13210,2
20230829,135000,888280400,13210,13210,13210,13210,0
20230829,134900,888280400,13210,13220,13220,13170,70
20230829,134800,887357160,13200,13180,13200,13180,184
20230829,134700,884931800,13170,13170,13170,13170,16
20230829,134600,884721080,13170,13170,13170,13170,0
20230829,134500,884721080,13170,13160,13170,13160,247
20230829,134400,881469110,13160,13160,13160,13160,120
20230829,134300,879889910,13160,13160,13160,13160,38
20230829,134200,879389830,13160,13160,13170,13150,219
20230829,134100,876508000,13160,13160,13160,13160,77
20230829,134000,875494680,13170,13170,13170,13170,37
20230829,133900,875007390,13180,13180,13180,13180,2
20230829,133800,874981030,13190,13190,13190,13190,1
20230829,133700,874967840,13200,13170,13200,13170,89
20230829,133600,873795650,13170,13180,13190,13170,150
20230829,133500,871820110,13170,13200,13210,13170,36
20230829,133400,871345860,13210,13150,13210,13150,174
20230829,133300,869057700,13150,13200,13200,13150,502
20230829,133200,862445350,13200,13200,13200,13200,5
20230829,133100,862379350,13200,13220,13220,13200,337
20230829,133000,857927770,13230,13230,13230,13230,80
20230829,132900,856869370,13230,13230,13230,13230,11
20230829,132800,856723840,13240,13240,13240,13240,21
20230829,132700,856445800,13240,13240,13240,13230,19
20230829,132600,856194260,13250,13230,13250,13220,299
20230829,132500,852237120,13230,13230,13230,13230,1
20230829,132400,852223890,13230,13230,13230,13220,17
20230829,132300,851999130,13240,13240,13240,13240,0
20230829,132200,851999130,13240,13230,13240,13230,14
20230829,132100,851813870,13230,13230,13230,13230,6
20230829,132000,851734490,13240,13240,13250,13230,237
20230829,131900,848598940,13240,13230,13240,13230,147
20230829,131800,846652730,13220,13220,13230,13220,101
20230829,131700,845317500,13220,13220,13220,13220,20
20230829,131600,845053100,13220,13240,13240,13220,15
20230829,131500,844854740,13240,13230,13240,13220,360
20230829,131400,840095440,13240,13240,13240,13240,106
20230829,131300,838692000,13240,13240,13240,13240,6
20230829,131200,838612560,13250,13240,13250,13240,3
20230829,131100,838572830,13250,13260,13260,13250,75
20230829,131000,837578380,13260,13230,13270,13230,1394
20230829,130900,819108170,13230,13230,13230,13220,421
20230829,130800,813539940,13230,13230,13230,13230,70
20230829,130700,812613840,13230,13230,13230,13230,15
20230829,130600,812415390,13230,13230,13230,13230,12
20230829,130500,812256630,13230,13230,13230,13230,164
20230829,130400,810086910,13240,13230,13240,13230,158
20230829,130300,807996240,13250,13240,13250,13230,56
20230829,130200,807255270,13250,13240,13250,13240,16
20230829,130100,807043330,13250,13250,13250,13250,14
20230829,130000,806857830,13250,13250,13250,13250,115
20230829,125900,805334080,13250,13250,13250,13250,22
20230829,125800,805042580,13250,13240,13250,13230,361
20230829,125700,800262530,13240,13240,13240,13240,44
20230829,125600,799679970,13240,13240,13240,13230,205
20230829,125500,796967470,13240,13250,13250,13240,8
20230829,125400,796861520,13250,13250,13250,13250,69
20230829,125300,795947270,13250,13230,13250,13220,1498
20230829,125200,776112270,13230,13220,13230,13220,433
20230829,125100,770386790,13220,13180,13220,13180,1362
20230829,125000,752415710,13180,13160,13180,13160,36
20230829,124900,751941650,13160,13180,13180,13160,99
20230829,124800,750638790,13180,13180,13180,13180,32
20230829,124700,750217030,13180,13180,13180,13180,3
20230829,124600,750177490,13190,13190,13190,13190,32
20230829,124500,749755410,13200,13190,13200,13190,488
20230829,124400,743318680,13180,13170,13180,13170,421
20230829,124300,737772440,13130,13140,13170,13130,766
20230829,124200,727699580,13120,13120,13120,13120,1
20230829,124100,727686460,13130,13130,13130,13130,150
20230829,124000,725716960,13130,13140,13140,13130,100
20230829,123900,724403780,13140,13140,13140,13140,43
20230829,123800,723838760,13140,13140,13140,13140,0
20230829,123700,723838760,13140,13140,13140,13140,0
20230829,123600,723838760,13140,13140,13140,13140,2
20230829,123500,723812480,13150,13150,13150,13150,0
20230829,123400,723812480,13150,13150,13150,13150,5
20230829,123300,723746730,13150,13120,13150,13120,982
20230829,123200,710841360,13130,13130,13130,13130,10
20230829,123100,710710060,13110,13110,13110,13110,187
20230829,123000,708258490,13110,13110,13110,13110,30
20230829,122900,707865190,13110,13120,13120,13110,437
20230829,122800,702134800,13120,13110,13120,13110,123
20230829,122700,700522120,13120,13120,13120,13120,0
20230829,122600,700522120,13120,13120,13120,13120,0
20230829,122500,700522120,13120,13120,13120,13120,124
20230829,122400,698895240,13120,13130,13130,13120,385
20230829,122300,693841030,13140,13140,13140,13140,0
20230829,122200,693841030,13140,13140,13140,13140,22
20230829,122100,693551950,13140,13140,13140,13140,9
20230829,122000,693433690,13140,13150,13150,13140,10
20230829,121900,693302280,13140,13140,13140,13140,0
20230829,121800,693302280,13140,13120,13140,13120,194
20230829,121700,690755020,13120,13120,13120,13120,62
20230829,121600,689941580,13100,13110,13110,13100,541
20230829,121500,682854380,13120,13120,13120,13120,1
20230829,121400,682841260,13120,13120,13120,13120,1
20230829,121300,682828140,13120,13120,13120,13120,3
20230829,121200,682788780,13130,13130,13130,13130,2
20230829,121100,682762520,13110,13120,13130,13110,191
20230829,121000,680258480,13130,13130,13130,13130,3
20230829,120900,680219090,13130,13130,13130,13130,0
20230829,120800,680219090,13130,13130,13130,13130,2
20230829,120700,680192830,13130,13130,13130,13130,0
20230829,120600,680192830,13130,13130,13130,13130,0
20230829,120500,680192830,13130,13120,13130,13120,4
20230829,120400,680140320,13130,13130,13130,13130,0
20230829,120300,680140320,13130,13130,13130,13130,0
20230829,120200,680140320,13130,13130,13130,13130,10
20230829,120100,680009020,13130,13130,13130,13130,0
20230829,120000,680009020,13130,13130,13130,13130,5
20230829,115900,679943370,13100,13100,13120,13100,1763
20230829,115800,656847980,13100,13120,13120,13100,761
20230829,115700,646873930,13110,13120,13120,13110,348
20230829,115600,642311540,13130,13130,13130,13130,1
20230829,115500,642298410,13130,13130,13130,13130,12
20230829,115400,642140850,13140,13140,13140,13140,10
20230829,115300,642009450,13130,13130,13130,13130,35
20230829,115200,641549900,13130,13130,13130,13130,35
20230829,115100,641090350,13140,13140,13140,13140,1
20230829,115000,641077210,13140,13140,13140,13130,264
20230829,114900,637609150,13140,13130,13140,13130,29
20230829,114800,637228140,13130,13130,13130,13130,102
20230829,114700,635888880,13130,13140,13140,13130,229
20230829,114600,632879880,13170,13170,13170,13170,0
20230829,114500,632879880,13170,13170,13170,13170,0
20230829,114400,632879880,13170,13170,13170,13170,1
20230829,114300,632866710,13140,13140,13140,13140,10
20230829,114200,632735310,13170,13140,13170,13140,3
20230829,114100,632695850,13140,13140,13140,13140,0
20230829,114000,632695850,13140,13140,13140,13140,0
20230829,113900,632695850,13140,13150,13160,13140,130
20230829,113800,630987100,13170,13170,13170,13170,0
20230829,113700,630987100,13170,13170,13170,13170,2
20230829,113600,630960760,13140,13160,13160,13140,100
20230829,113500,629646620,13160,13160,13160,13160,0
20230829,113400,629646620,13160,13160,13160,13160,50
20230829,113300,628988620,13170,13160,13170,13160,174
20230829,113200,626697050,13160,13160,13160,13160,9
20230829,113100,626578610,13140,13140,13140,13140,0
20230829,113000,626578610,13140,13150,13150,13140,7
20230829,112900,626486610,13140,13140,13140,13140,90
20230829,112800,625304010,13140,13140,13140,13140,0
20230829,112700,625304010,13140,13170,13170,13140,65
20230829,112600,624449880,13140,13160,13160,13140,6
20230829,112500,624371020,13160,13170,13170,13160,5
20230829,112400,624305180,13160,13160,13160,13160,0
20230829,112300,624305180,13160,13160,13160,13160,2
20230829,112200,624278860,13160,13160,13160,13160,0
20230829,112100,624278860,13160,13150,13160,13150,339
20230829,112000,619820340,13150,13150,13150,13150,108
20230829,111900,618400140,13150,13150,13150,13150,238
20230829,111800,615270440,13150,13140,13150,13140,4
20230829,111700,615217850,13140,13150,13150,13140,948
20230829,111600,602751760,13140,13140,13140,13140,0
20230829,111500,602751760,13140,13140,13140,13140,0
20230829,111400,602751760,13140,13210,13210,13140,105
20230829,111300,601371990,13210,13150,13210,13150,674
20230829,111200,592490070,13160,13160,13160,13160,584
20230829,111100,584804630,13160,13160,13160,13160,5
20230829,111000,584738830,13150,13170,13170,13150,13
20230829,110900,584567810,13180,13170,13180,13170,39
20230829,110800,584053950,13160,13160,13190,13160,406
20230829,110700,578710960,13180,13170,13180,13160,276
20230829,110600,575073840,13170,13170,13170,13170,10
20230829,110500,574942140,13200,13160,13200,13160,77
20230829,110400,573928780,13160,13200,13200,13160,314
20230829,110300,569791980,13210,13150,13210,13150,2612
20230829,110200,535368560,13130,13120,13130,13120,468
20230829,110100,529224030,13120,13110,13120,13110,30
20230829,110000,528830580,13130,13100,13130,13100,300
20230829,105900,524894580,13100,13120,13130,13100,674
20230829,105800,516059230,13130,13130,13130,13130,0
20230829,105700,516059230,13130,13150,13160,13130,678
20230829,105600,507146180,13130,13150,13150,13110,78
20230829,105500,506121740,13160,13130,13160,13130,1389
20230829,105400,487855290,13080,13130,13130,13080,65
20230829,105300,487003330,13140,13130,13140,13130,4
20230829,105200,486950800,13130,13130,13140,13130,52
20230829,105100,486267750,13130,13090,13130,13090,549
20230829,105000,479070510,13090,13090,13090,13090,15
20230829,104900,478874160,13100,13100,13100,13100,10
20230829,104800,478743160,13110,13110,13110,13110,0
20230829,104700,478743160,13110,13110,13110,13100,10
20230829,104600,478612070,13110,13120,13120,13110,206
20230829,104500,475910530,13120,13140,13140,13120,201
20230829,104400,473273260,13140,13130,13140,13130,272
20230829,104300,469699260,13140,13140,13140,13120,496
20230829,104200,463181920,13140,13120,13140,13080,1416
20230829,104100,444589750,13130,13080,13130,13080,2609
20230829,104000,410405460,13080,13070,13090,13070,333
20230829,103900,406050020,13060,13050,13060,13050,86
20230829,103800,404926920,13050,13050,13060,13050,195
20230829,103700,402382160,13050,13050,13050,13050,5
20230829,103600,402316910,13050,13020,13060,13020,303
20230829,103500,398361490,13050,13050,13050,13050,9
20230829,103400,398244040,13050,13060,13060,13050,286
20230829,103300,394508890,13060,13000,13060,13000,887
20230829,103200,382933670,13030,13030,13030,13030,0
20230829,103100,382933670,13030,13030,13030,12980,7
20230829,103000,382842710,13020,12980,13020,12980,112
20230829,102900,381387390,12980,12960,12980,12960,62
20230829,102800,380582720,12950,12950,12950,12950,21
20230829,102700,380310770,12960,12960,12960,12960,5
20230829,102600,380245970,12970,12950,12970,12950,84
20230829,102500,379156870,12950,12960,12970,12950,67
20230829,102400,378288400,12970,12970,12970,12970,25
20230829,102300,377964150,12940,12950,12950,12940,306
20230829,102200,374001500,12950,12960,12960,12950,216
20230829,102100,371202980,12960,12980,12980,12960,12
20230829,102000,371047340,12980,12980,12980,12980,19
20230829,101900,370800720,12990,12970,13000,12970,27
20230829,101800,370449990,12960,13000,13020,12960,39
20230829,101700,369943290,13000,13000,13000,13000,36
20230829,101600,369475290,13000,13000,13020,13000,113
20230829,101500,368005380,13000,13000,13000,13000,27
20230829,101400,367654380,13000,13000,13030,13000,169
20230829,101300,365457320,13000,12970,13000,12950,464
20230829,101200,359436020,12970,12970,12970,12970,1
20230829,101100,359423050,12930,12940,12980,12930,244
20230829,101000,356265500,12940,12950,12960,12940,1209
20230829,100900,340617930,12950,12970,12970,12950,501
20230829,100800,334129780,12980,12950,12980,12950,305
20230829,100700,330176940,12950,12970,12970,12950,1000
20230829,100600,317223740,12970,12980,12980,12970,186
20230829,100500,314810500,12970,13020,13020,12970,6
20230829,100400,314732630,12960,12960,12960,12960,15
20230829,100300,314538230,12960,12960,12960,12960,150
20230829,100200,312594230,12960,12960,13030,12960,201
20230829,100100,309989200,12960,13010,13010,12960,746
20230829,100000,300315690,13010,13040,13040,13010,393
20230829,095900,295202730,13070,13050,13070,13050,80
20230829,095800,294157560,13010,13070,13070,13010,6
20230829,095700,294079440,13010,13080,13080,13010,29
20230829,095600,293702080,13010,13080,13080,13010,502
20230829,095500,287170920,13080,13060,13080,13060,608
20230829,095400,279230420,13060,13010,13060,13010,9
20230829,095300,279113180,13000,13000,13000,13000,80
20230829,095200,278073180,13000,13080,13080,13000,136
20230829,095100,276304780,13080,13020,13080,13020,145
20230829,095000,274408800,13000,12920,13000,12920,270
20230829,094900,270903860,12920,12960,12970,12920,1077
20230829,094800,256975230,12970,12990,12990,12970,349
20230829,094700,252446260,12990,13000,13000,12990,36
20230829,094600,251978320,13000,13000,13000,13000,9
20230829,094500,251861320,13000,13010,13010,12990,157
20230829,094400,249820060,13010,13010,13030,13010,104
20230829,094300,248466980,13000,13030,13030,13000,72
20230829,094200,247529410,13000,13010,13030,13000,492
20230829,094100,241121600,13030,13010,13030,13010,18
20230829,094000,240887400,13010,13050,13050,13010,213
20230829,093900,238110220,13060,13070,13070,13060,361
20230829,093800,233394670,13090,13140,13140,13090,754
20230829,093700,223517330,13140,13150,13150,13130,97
20230829,093600,222243530,13140,13150,13170,13140,301
20230829,093500,218287710,13150,13180,13180,13150,44
20230829,093400,217707970,13180,13140,13180,13130,265
20230829,093300,214226920,13140,13190,13190,13130,141
20230829,093200,212374430,13190,13200,13220,13190,457
20230829,093100,206343500,13160,13070,13160,13070,745
20230829,093000,196551970,13100,13080,13100,13070,1409
20230829,092900,178094190,13090,13120,13120,13090,74
20230829,092800,177125460,13130,13160,13160,13130,34
20230829,092700,176678130,13240,13150,13250,13140,1767
20230829,092600,153329550,13200,13060,13200,13060,759
20230829,092500,143340300,13130,12930,13130,12930,1957
20230829,092400,117815580,12950,12950,13000,12950,731
20230829,092300,108345280,12950,12960,12960,12940,220
20230829,092200,105496700,12960,12970,12970,12960,225
20230829,092100,102579820,13000,12980,13000,12970,251
20230829,092000,99323160,13000,13000,13000,13000,50
20230829,091900,98673160,13000,13000,13000,13000,105
20230829,091800,97308160,13000,13030,13030,13000,665
20230829,091700,88655510,13030,13010,13030,12980,927
20230829,091600,76585150,13000,12970,13000,12960,106
20230829,091500,75208290,12970,12960,12970,12960,33
20230829,091400,74780600,12970,12980,12980,12970,23
20230829,091300,74482190,12990,12990,12990,12990,1
20230829,091200,74469200,12990,13010,13010,12990,364
20230829,091100,69736720,13030,13000,13030,13000,118
20230829,091000,68200950,13030,13000,13040,13000,135
20230829,090900,66442760,13000,12940,13000,12910,702
20230829,090800,57342040,12900,12930,12930,12900,165
20230829,090700,55210090,12900,12900,12900,12900,105
20230829,090600,53855590,12900,12890,12900,12890,207
20230829,090500,51187330,12890,12890,12900,12870,116
20230829,090400,49692580,12890,12900,12900,12890,86
20230829,090300,48583790,12900,12900,12910,12890,207
20230829,090200,45913350,12900,12850,12930,12850,71
20230829,090100,44997520,12850,12940,12940,12850,2024
20230829,090000,18905700,12940,12900,12940,12900,1388
Reference in New Issue Copy Permalink