ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/085370/min/candle-20230829.csv

645 lines
34 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
20230829,194200,3489627950,36750,36750,36750,36750,1135
20230829,194100,3489627950,36750,36750,36750,36750,0
20230829,194000,3489627950,36750,36750,36750,36750,0
20230829,193900,3489627950,36750,36750,36750,36750,0
20230829,193800,3489627950,36750,36750,36750,36750,0
20230829,193700,3489627950,36750,36750,36750,36750,0
20230829,193600,3489627950,36750,36750,36750,36750,0
20230829,193500,3489627950,36750,36750,36750,36750,0
20230829,193400,3489627950,36750,36750,36750,36750,0
20230829,193300,3489627950,36750,36750,36750,36750,0
20230829,193200,3489627950,36750,36750,36750,36750,0
20230829,193100,3489627950,36750,36750,36750,36750,0
20230829,193000,3489627950,36750,36750,36750,36750,0
20230829,192900,3489627950,36750,36750,36750,36750,0
20230829,192800,3489627950,36750,36750,36750,36750,0
20230829,192700,3489627950,36750,36750,36750,36750,0
20230829,192600,3489627950,36750,36750,36750,36750,0
20230829,192500,3489627950,36750,36750,36750,36750,0
20230829,192400,3489627950,36750,36750,36750,36750,0
20230829,192300,3489627950,36750,36750,36750,36750,0
20230829,192200,3489627950,36750,36750,36750,36750,0
20230829,192100,3489627950,36750,36750,36750,36750,0
20230829,192000,3489627950,36750,36750,36750,36750,0
20230829,191900,3489627950,36750,36750,36750,36750,0
20230829,191800,3489627950,36750,36750,36750,36750,0
20230829,191700,3489627950,36750,36750,36750,36750,0
20230829,191600,3489627950,36750,36750,36750,36750,0
20230829,191500,3489627950,36750,36750,36750,36750,0
20230829,191400,3489627950,36750,36750,36750,36750,0
20230829,191300,3489627950,36750,36750,36750,36750,0
20230829,191200,3489627950,36750,36750,36750,36750,1135
20230829,191100,3489627950,36750,36750,36750,36750,0
20230829,191000,3489627950,36750,36750,36750,36750,0
20230829,190900,3489627950,36750,36750,36750,36750,0
20230829,190800,3489627950,36750,36750,36750,36750,0
20230829,190700,3489627950,36750,36750,36750,36750,0
20230829,190600,3489627950,36750,36750,36750,36750,0
20230829,190500,3489627950,36750,36750,36750,36750,0
20230829,190400,3489627950,36750,36750,36750,36750,0
20230829,190300,3489627950,36750,36750,36750,36750,0
20230829,190200,3489627950,36750,36750,36750,36750,0
20230829,190100,3489627950,36750,36750,36750,36750,0
20230829,190000,3489627950,36750,36750,36750,36750,0
20230829,185900,3489627950,36750,36750,36750,36750,0
20230829,185800,3489627950,36750,36750,36750,36750,0
20230829,185700,3489627950,36750,36750,36750,36750,0
20230829,185600,3489627950,36750,36750,36750,36750,0
20230829,185500,3489627950,36750,36750,36750,36750,0
20230829,185400,3489627950,36750,36750,36750,36750,0
20230829,185300,3489627950,36750,36750,36750,36750,0
20230829,185200,3489627950,36750,36750,36750,36750,0
20230829,185100,3489627950,36750,36750,36750,36750,0
20230829,185000,3489627950,36750,36750,36750,36750,0
20230829,184900,3489627950,36750,36750,36750,36750,0
20230829,184800,3489627950,36750,36750,36750,36750,0
20230829,184700,3489627950,36750,36750,36750,36750,0
20230829,184600,3489627950,36750,36750,36750,36750,0
20230829,184500,3489627950,36750,36750,36750,36750,0
20230829,184400,3489627950,36750,36750,36750,36750,0
20230829,184300,3489627950,36750,36750,36750,36750,0
20230829,184200,3489627950,36750,36750,36750,36750,1135
20230829,184100,3489627950,36750,36750,36750,36750,0
20230829,184000,3489627950,36750,36750,36750,36750,0
20230829,183900,3489627950,36750,36750,36750,36750,0
20230829,183800,3489627950,36750,36750,36750,36750,0
20230829,183700,3489627950,36750,36750,36750,36750,0
20230829,183600,3489627950,36750,36750,36750,36750,0
20230829,183500,3489627950,36750,36750,36750,36750,0
20230829,183400,3489627950,36750,36750,36750,36750,0
20230829,183300,3489627950,36750,36750,36750,36750,0
20230829,183200,3489627950,36750,36750,36750,36750,0
20230829,183100,3489627950,36750,36750,36750,36750,0
20230829,183000,3489627950,36750,36750,36750,36750,0
20230829,182900,3489627950,36750,36750,36750,36750,0
20230829,182800,3489627950,36750,36750,36750,36750,0
20230829,182700,3489627950,36750,36750,36750,36750,0
20230829,182600,3489627950,36750,36750,36750,36750,0
20230829,182500,3489627950,36750,36750,36750,36750,0
20230829,182400,3489627950,36750,36750,36750,36750,0
20230829,182300,3489627950,36750,36750,36750,36750,0
20230829,182200,3489627950,36750,36750,36750,36750,0
20230829,182100,3489627950,36750,36750,36750,36750,0
20230829,182000,3489627950,36750,36750,36750,36750,0
20230829,181900,3489627950,36750,36750,36750,36750,0
20230829,181800,3489627950,36750,36750,36750,36750,0
20230829,181700,3489627950,36750,36750,36750,36750,0
20230829,181600,3489627950,36750,36750,36750,36750,0
20230829,181500,3489627950,36750,36750,36750,36750,0
20230829,181400,3489627950,36750,36750,36750,36750,0
20230829,181300,3489627950,36750,36750,36750,36750,0
20230829,181200,3489627950,36750,36750,36750,36750,1135
20230829,181100,3489627950,36750,36750,36750,36750,0
20230829,181000,3489627950,36750,36750,36750,36750,0
20230829,180900,3489627950,36750,36750,36750,36750,0
20230829,180800,3489627950,36750,36750,36750,36750,0
20230829,180700,3489627950,36750,36750,36750,36750,0
20230829,180600,3489627950,36750,36750,36750,36750,0
20230829,180500,3489627950,36750,36750,36750,36750,0
20230829,180400,3489627950,36750,36750,36750,36750,0
20230829,180300,3489627950,36750,36750,36750,36750,0
20230829,180200,3489627950,36750,36750,36750,36750,0
20230829,180100,3489627950,36750,36750,36750,36750,0
20230829,180000,3489627950,36750,36750,36750,36750,0
20230829,175900,3489627950,36750,36750,36750,36750,0
20230829,175800,3489627950,36750,36750,36750,36750,0
20230829,175700,3489627950,36750,36750,36750,36750,0
20230829,175600,3489627950,36750,36750,36750,36750,0
20230829,175500,3489627950,36750,36750,36750,36750,0
20230829,175400,3489627950,36750,36750,36750,36750,0
20230829,175300,3489627950,36750,36750,36750,36750,0
20230829,175200,3489627950,36750,36750,36750,36750,0
20230829,175100,3489627950,36750,36750,36750,36750,0
20230829,175000,3489627950,36750,36750,36750,36750,0
20230829,174900,3489627950,36750,36750,36750,36750,0
20230829,174800,3489627950,36750,36750,36750,36750,0
20230829,174700,3489627950,36750,36750,36750,36750,0
20230829,174600,3489627950,36750,36750,36750,36750,0
20230829,174500,3489627950,36750,36750,36750,36750,0
20230829,174400,3489627950,36750,36750,36750,36750,0
20230829,174300,3489627950,36750,36750,36750,36750,0
20230829,174200,3489627950,36750,36750,36750,36750,1135
20230829,174100,3489627950,36750,36750,36750,36750,0
20230829,174000,3489627950,36750,36750,36750,36750,0
20230829,173900,3489627950,36750,36750,36750,36750,0
20230829,173800,3489627950,36750,36750,36750,36750,0
20230829,173700,3489627950,36750,36750,36750,36750,0
20230829,173600,3489627950,36750,36750,36750,36750,0
20230829,173500,3489627950,36750,36750,36750,36750,0
20230829,173400,3489627950,36750,36750,36750,36750,0
20230829,173300,3489627950,36750,36750,36750,36750,0
20230829,173200,3489627950,36750,36750,36750,36750,0
20230829,173100,3489627950,36750,36750,36750,36750,0
20230829,173000,3489627950,36750,36750,36750,36750,0
20230829,172900,3489627950,36750,36750,36750,36750,0
20230829,172800,3489627950,36750,36750,36750,36750,0
20230829,172700,3489627950,36750,36750,36750,36750,0
20230829,172600,3489627950,36750,36750,36750,36750,0
20230829,172500,3489627950,36750,36750,36750,36750,0
20230829,172400,3489627950,36750,36750,36750,36750,0
20230829,172300,3489627950,36750,36750,36750,36750,0
20230829,172200,3489627950,36750,36750,36750,36750,0
20230829,172100,3489627950,36750,36750,36750,36750,0
20230829,172000,3489627950,36750,36750,36750,36750,0
20230829,171900,3489627950,36750,36750,36750,36750,0
20230829,171800,3489627950,36750,36750,36750,36750,0
20230829,171700,3489627950,36750,36750,36750,36750,0
20230829,171600,3489627950,36750,36750,36750,36750,0
20230829,171500,3489627950,36750,36750,36750,36750,0
20230829,171400,3489627950,36750,36750,36750,36750,0
20230829,171300,3489627950,36750,36750,36750,36750,0
20230829,171200,3489627950,36750,36750,36750,36750,1135
20230829,171100,3489627950,36750,36750,36750,36750,0
20230829,171000,3489627950,36750,36750,36750,36750,0
20230829,170900,3489627950,36750,36750,36750,36750,0
20230829,170800,3489627950,36750,36750,36750,36750,0
20230829,170700,3489627950,36750,36750,36750,36750,0
20230829,170600,3489627950,36750,36750,36750,36750,0
20230829,170500,3489627950,36750,36750,36750,36750,0
20230829,170400,3489627950,36750,36750,36750,36750,0
20230829,170300,3489627950,36750,36750,36750,36750,0
20230829,170200,3489627950,36750,36750,36750,36750,0
20230829,170100,3489627950,36750,36750,36750,36750,0
20230829,170000,3489627950,36750,36750,36750,36750,0
20230829,165900,3489627950,36750,36750,36750,36750,0
20230829,165800,3489627950,36750,36750,36750,36750,0
20230829,165700,3489627950,36750,36750,36750,36750,0
20230829,165600,3489627950,36750,36750,36750,36750,0
20230829,165500,3489627950,36750,36750,36750,36750,0
20230829,165400,3489627950,36750,36750,36750,36750,0
20230829,165300,3489627950,36750,36750,36750,36750,0
20230829,165200,3489627950,36750,36750,36750,36750,0
20230829,165100,3489627950,36750,36750,36750,36750,0
20230829,165000,3489627950,36750,36750,36750,36750,0
20230829,164900,3489627950,36750,36750,36750,36750,0
20230829,164800,3489627950,36750,36750,36750,36750,0
20230829,164700,3489627950,36750,36750,36750,36750,0
20230829,164600,3489627950,36750,36750,36750,36750,0
20230829,164500,3489627950,36750,36750,36750,36750,0
20230829,164400,3489627950,36750,36750,36750,36750,0
20230829,164300,3489627950,36750,36750,36750,36750,0
20230829,164200,3489627950,36750,36750,36750,36750,1135
20230829,164100,3489627950,36750,36750,36750,36750,0
20230829,164000,3489627950,36750,36750,36750,36750,0
20230829,163900,3489627950,36750,36750,36750,36750,0
20230829,163800,3489627950,36750,36750,36750,36750,0
20230829,163700,3489627950,36750,36750,36750,36750,0
20230829,163600,3489627950,36750,36750,36750,36750,0
20230829,163500,3489627950,36750,36750,36750,36750,0
20230829,163400,3489627950,36750,36750,36750,36750,0
20230829,163300,3489627950,36750,36750,36750,36750,0
20230829,163200,3489627950,36750,36750,36750,36750,0
20230829,163100,3489627950,36750,36750,36750,36750,0
20230829,163000,3489627950,36750,36750,36750,36750,0
20230829,162900,3489627950,36750,36750,36750,36750,0
20230829,162800,3489627950,36750,36750,36750,36750,0
20230829,162700,3489627950,36750,36750,36750,36750,0
20230829,162600,3489627950,36750,36750,36750,36750,0
20230829,162500,3489627950,36750,36750,36750,36750,0
20230829,162400,3489627950,36750,36750,36750,36750,0
20230829,162300,3489627950,36750,36750,36750,36750,0
20230829,162200,3489627950,36750,36750,36750,36750,0
20230829,162100,3489627950,36750,36750,36750,36750,0
20230829,162000,3489627950,36750,36750,36750,36750,0
20230829,161900,3489627950,36750,36750,36750,36750,0
20230829,161800,3489627950,36750,36750,36750,36750,0
20230829,161700,3489627950,36750,36750,36750,36750,0
20230829,161600,3489627950,36750,36750,36750,36750,0
20230829,161500,3489627950,36750,36750,36750,36750,0
20230829,161400,3489627950,36750,36750,36750,36750,0
20230829,161300,3489627950,36750,36750,36750,36750,0
20230829,161200,3489627950,36750,36750,36750,36750,1135
20230829,161100,3489627950,36750,36750,36750,36750,0
20230829,161000,3489627950,36750,36750,36750,36750,0
20230829,160900,3489627950,36750,36750,36750,36750,0
20230829,160800,3489627950,36750,36750,36750,36750,0
20230829,160700,3489627950,36750,36750,36750,36750,0
20230829,160600,3489627950,36750,36750,36750,36750,0
20230829,160500,3489627950,36750,36750,36750,36750,0
20230829,160400,3489627950,36750,36750,36750,36750,0
20230829,160300,3489627950,36750,36750,36750,36750,0
20230829,160200,3489627950,36750,36750,36750,36750,0
20230829,160100,3489627950,36750,36750,36750,36750,0
20230829,160000,3489627950,36750,36750,36750,36750,0
20230829,155900,3489627950,36750,36750,36750,36750,0
20230829,155800,3489627950,36750,36750,36750,36750,0
20230829,155700,3489627950,36750,36750,36750,36750,0
20230829,155600,3489627950,36750,36750,36750,36750,0
20230829,155500,3489627950,36750,36750,36750,36750,0
20230829,155400,3489627950,36750,36750,36750,36750,0
20230829,155300,3489627950,36750,36750,36750,36750,0
20230829,155200,3489627950,36750,36750,36750,36750,0
20230829,155100,3489627950,36750,36750,36750,36750,0
20230829,155000,3489627950,36750,36750,36750,36750,0
20230829,154900,3489627950,36750,36750,36750,36750,0
20230829,154800,3489627950,36750,36750,36750,36750,0
20230829,154700,3489627950,36750,36750,36750,36750,0
20230829,154600,3489627950,36750,36750,36750,36750,0
20230829,154500,3489627950,36750,36750,36750,36750,0
20230829,154400,3489627950,36750,36750,36750,36750,0
20230829,154300,3489627950,36750,36750,36750,36750,0
20230829,154200,3489627950,36750,36750,36750,36750,1135
20230829,154100,3489627950,36750,36750,36750,36750,0
20230829,154000,3489627950,36750,36750,36750,36750,0
20230829,153900,3489627950,36750,36750,36750,36750,0
20230829,153800,3489627950,36750,36750,36750,36750,0
20230829,153700,3489627950,36750,36750,36750,36750,0
20230829,153600,3489627950,36750,36750,36750,36750,0
20230829,153500,3489627950,36750,36750,36750,36750,0
20230829,153400,3489627950,36750,36750,36750,36750,0
20230829,153300,3489627950,36750,36750,36750,36750,0
20230829,153200,3489627950,36750,36750,36750,36750,0
20230829,153100,3489627950,36750,36750,36750,36750,0
20230829,153000,3489627950,36750,36750,36750,36750,1135
20230829,152900,3447916700,36700,36700,36700,36700,0
20230829,152800,3447916700,36700,36700,36700,36700,0
20230829,152700,3447916700,36700,36700,36700,36700,0
20230829,152600,3447916700,36700,36700,36700,36700,0
20230829,152500,3447916700,36700,36700,36700,36700,0
20230829,152400,3447916700,36700,36700,36700,36700,0
20230829,152300,3447916700,36700,36700,36700,36700,0
20230829,152200,3447916700,36700,36700,36700,36700,0
20230829,152100,3447916700,36700,36700,36700,36700,0
20230829,152000,3447916700,36700,36700,36700,36700,0
20230829,151900,3447916700,36700,36750,36750,36700,71
20230829,151800,3445308700,36750,36750,36750,36750,441
20230829,151700,3429101950,36750,36750,36750,36750,0
20230829,151600,3429101950,36750,36750,36750,36750,2
20230829,151500,3429028450,36700,36700,36700,36700,0
20230829,151400,3429028450,36700,36700,36700,36700,187
20230829,151300,3422165550,36750,36750,36750,36750,5044
20230829,151200,3236798550,36750,36750,36750,36750,424
20230829,151100,3221216550,36750,36700,36750,36700,9
20230829,151000,3220885950,36750,36750,36750,36750,7
20230829,150900,3220628700,36750,36750,36750,36750,0
20230829,150800,3220628700,36750,36750,36750,36750,68
20230829,150700,3218129700,36750,36750,36750,36750,0
20230829,150600,3218129700,36750,36750,36750,36750,7
20230829,150500,3217872450,36700,36750,36750,36700,123
20230829,150400,3213357200,36750,36750,36750,36750,0
20230829,150300,3213357200,36750,36750,36750,36750,13
20230829,150200,3212879450,36700,36700,36700,36700,5
20230829,150100,3212695950,36750,36750,36750,36750,0
20230829,150000,3212695950,36750,36750,36750,36750,5
20230829,145900,3212512200,36750,36700,36750,36700,12
20230829,145800,3212071450,36750,36750,36750,36750,1
20230829,145700,3212034700,36750,36750,36750,36700,64
20230829,145600,3209685200,36750,36700,36750,36700,113
20230829,145500,3205534950,36750,36750,36750,36750,6
20230829,145400,3205314450,36750,36750,36750,36750,116
20230829,145300,3201051450,36750,36750,36750,36750,0
20230829,145200,3201051450,36750,36750,36750,36750,6
20230829,145100,3200830950,36750,36700,36750,36700,13
20230829,145000,3200353300,36750,36750,36750,36750,0
20230829,144900,3200353300,36750,36750,36750,36750,5
20230829,144800,3200169550,36750,36750,36750,36750,6
20230829,144700,3199949050,36750,36750,36750,36750,0
20230829,144600,3199949050,36750,36750,36750,36750,10
20230829,144500,3199581550,36700,36700,36700,36700,0
20230829,144400,3199581550,36700,36750,36750,36700,179
20230829,144300,3193003350,36750,36750,36750,36750,6
20230829,144200,3192782850,36750,36750,36750,36750,0
20230829,144100,3192782850,36750,36750,36750,36700,172
20230829,144000,3186464350,36750,36750,36750,36750,6
20230829,143900,3186243850,36750,36750,36750,36750,0
20230829,143800,3186243850,36750,36750,36750,36750,11
20230829,143700,3185839600,36750,36750,36750,36750,0
20230829,143600,3185839600,36750,36750,36750,36750,0
20230829,143500,3185839600,36750,36750,36750,36750,275
20230829,143400,3175733350,36700,36700,36700,36700,180
20230829,143300,3169127350,36750,36750,36750,36750,6
20230829,143200,3168906850,36750,36750,36750,36750,36
20230829,143100,3167583850,36750,36700,36750,36700,394
20230829,143000,3153123700,36750,36750,36750,36700,222
20230829,142900,3144965250,36700,36750,36750,36700,155
20230829,142800,3139269050,36750,36750,36750,36750,7
20230829,142700,3139011800,36750,36700,36750,36700,15
20230829,142600,3138461050,36700,36700,36700,36700,0
20230829,142500,3138461050,36700,36750,36750,36700,16
20230829,142400,3137873550,36750,36750,36750,36750,6
20230829,142300,3137653050,36750,36700,36750,36700,446
20230829,142200,3121267550,36750,36750,36750,36750,112
20230829,142100,3117151550,36750,36750,36750,36750,6
20230829,142000,3116931050,36750,36750,36750,36750,0
20230829,141900,3116931050,36750,36750,36750,36750,12
20230829,141800,3116490050,36700,36700,36700,36700,1
20230829,141700,3116453350,36750,36750,36750,36750,0
20230829,141600,3116453350,36750,36750,36750,36750,12
20230829,141500,3116012350,36700,36700,36700,36700,2
20230829,141400,3115938950,36750,36700,36750,36700,182
20230829,141300,3109253800,36750,36750,36750,36750,5
20230829,141200,3109070050,36700,36700,36700,36700,0
20230829,141100,3109070050,36700,36700,36700,36700,28
20230829,141000,3108042450,36750,36750,36750,36750,11
20230829,140900,3107638200,36750,36750,36750,36750,111
20230829,140800,3103558950,36750,36750,36750,36750,0
20230829,140700,3103558950,36750,36750,36750,36750,41
20230829,140600,3102052200,36750,36750,36750,36750,4
20230829,140500,3101905200,36750,36750,36750,36750,11
20230829,140400,3101500950,36700,36700,36700,36700,110
20230829,140300,3097463950,36750,36750,36750,36750,9
20230829,140200,3097133200,36750,36750,36750,36750,222
20230829,140100,3088974700,36750,36750,36750,36750,0
20230829,140000,3088974700,36750,36750,36750,36750,5
20230829,135900,3088790950,36750,36750,36750,36750,0
20230829,135800,3088790950,36750,36750,36750,36750,82
20230829,135700,3085777450,36750,36750,36750,36750,0
20230829,135600,3085777450,36750,36750,36750,36750,55
20230829,135500,3083756200,36750,36750,36750,36750,0
20230829,135400,3083756200,36750,36750,36750,36750,232
20230829,135300,3075230200,36700,36700,36700,36700,400
20230829,135200,3060550200,36750,36750,36750,36750,5
20230829,135100,3060366450,36750,36750,36750,36750,5
20230829,135000,3060182700,36750,36750,36750,36750,0
20230829,134900,3060182700,36750,36750,36750,36750,734
20230829,134800,3033208200,36750,36750,36750,36750,5
20230829,134700,3033024450,36700,36700,36700,36700,198
20230829,134600,3025757850,36700,36700,36700,36700,200
20230829,134500,3018417850,36700,36750,36750,36700,205
20230829,134400,3010894100,36750,36750,36750,36750,8206
20230829,134300,2709323600,36750,36700,36750,36700,1451
20230829,134200,2656004350,36750,36750,36750,36750,212
20230829,134100,2648213350,36750,36750,36750,36750,116
20230829,134000,2643950350,36750,36750,36750,36750,0
20230829,133900,2643950350,36750,36750,36750,36750,26
20230829,133800,2642994850,36750,36750,36750,36750,111
20230829,133700,2638915600,36750,36750,36750,36750,0
20230829,133600,2638915600,36750,36750,36750,36750,6
20230829,133500,2638695100,36750,36750,36750,36750,111
20230829,133400,2634615850,36750,36750,36750,36750,114
20230829,133300,2630426350,36750,36750,36750,36750,108
20230829,133200,2626457350,36750,36750,36750,36750,5
20230829,133100,2626273600,36750,36700,36750,36700,27
20230829,133000,2625282450,36750,36750,36750,36750,6
20230829,132900,2625061950,36750,36750,36750,36750,5
20230829,132800,2624878200,36750,36750,36750,36750,0
20230829,132700,2624878200,36750,36750,36750,36750,116
20230829,132600,2620615200,36700,36700,36700,36700,0
20230829,132500,2620615200,36700,36750,36750,36700,29
20230829,132400,2619550650,36750,36750,36750,36750,3
20230829,132300,2619440400,36700,36750,36750,36700,105
20230829,132200,2615586650,36700,36750,36750,36700,29
20230829,132100,2614522100,36750,36750,36750,36750,0
20230829,132000,2614522100,36750,36750,36750,36750,5
20230829,131900,2614338350,36700,36700,36700,36700,0
20230829,131800,2614338350,36700,36750,36750,36700,29
20230829,131700,2613273800,36700,36750,36750,36700,22
20230829,131600,2612466150,36750,36750,36750,36750,0
20230829,131500,2612466150,36750,36750,36750,36750,5
20230829,131400,2612282400,36750,36750,36750,36750,5
20230829,131300,2612098650,36750,36750,36750,36750,0
20230829,131200,2612098650,36750,36750,36750,36750,5
20230829,131100,2611914900,36700,36700,36700,36700,0
20230829,131000,2611914900,36700,36700,36700,36700,100
20230829,130900,2608244900,36750,36750,36750,36750,5
20230829,130800,2608061150,36750,36750,36750,36700,134
20230829,130700,2603137750,36750,36750,36750,36750,5
20230829,130600,2602954000,36750,36750,36750,36750,0
20230829,130500,2602954000,36750,36750,36750,36750,5
20230829,130400,2602770250,36750,36750,36750,36750,0
20230829,130300,2602770250,36750,36750,36750,36750,0
20230829,130200,2602770250,36750,36750,36750,36750,0
20230829,130100,2602770250,36750,36750,36750,36750,5
20230829,130000,2602586500,36700,36700,36700,36700,1
20230829,125900,2602549800,36750,36750,36750,36750,5
20230829,125800,2602366050,36700,36700,36700,36700,24
20230829,125700,2601485250,36750,36750,36750,36750,106
20230829,125600,2597589750,36750,36750,36750,36750,5
20230829,125500,2597406000,36700,36700,36700,36700,0
20230829,125400,2597406000,36700,36700,36700,36700,2
20230829,125300,2597332600,36700,36700,36700,36700,5
20230829,125200,2597149100,36750,36700,36750,36700,120
20230829,125100,2592744850,36750,36750,36750,36750,0
20230829,125000,2592744850,36750,36750,36750,36750,5
20230829,124900,2592561100,36750,36750,36750,36750,21
20230829,124800,2591789350,36750,36750,36750,36750,11
20230829,124700,2591385100,36750,36750,36750,36750,0
20230829,124600,2591385100,36750,36750,36750,36750,2624
20230829,124500,2494953100,36750,36750,36750,36750,11
20230829,124400,2494548850,36750,36750,36750,36750,0
20230829,124300,2494548850,36750,36750,36750,36750,210
20230829,124200,2486831350,36700,36700,36700,36700,1262
20230829,124100,2440515950,36750,36750,36750,36750,0
20230829,124000,2440515950,36750,36750,36750,36750,5
20230829,123900,2440332200,36750,36750,36750,36750,0
20230829,123800,2440332200,36750,36750,36750,36750,0
20230829,123700,2440332200,36750,36750,36750,36750,6
20230829,123600,2440111700,36700,36700,36700,36700,11
20230829,123500,2439708000,36750,36750,36750,36750,0
20230829,123400,2439708000,36750,36750,36750,36750,6
20230829,123300,2439487500,36750,36750,36750,36750,0
20230829,123200,2439487500,36750,36750,36750,36750,0
20230829,123100,2439487500,36750,36750,36750,36750,5
20230829,123000,2439303750,36750,36750,36750,36750,6
20230829,122900,2439083250,36750,36750,36750,36750,5
20230829,122800,2438899500,36750,36750,36750,36750,0
20230829,122700,2438899500,36750,36750,36750,36750,11
20230829,122600,2438495250,36750,36750,36750,36750,0
20230829,122500,2438495250,36750,36750,36750,36750,0
20230829,122400,2438495250,36750,36750,36750,36750,5
20230829,122300,2438311500,36700,36700,36700,36700,114
20230829,122200,2434127700,36750,36750,36750,36750,0
20230829,122100,2434127700,36750,36750,36750,36750,106
20230829,122000,2430232200,36700,36700,36700,36700,0
20230829,121900,2430232200,36700,36700,36700,36700,0
20230829,121800,2430232200,36700,36700,36700,36700,10
20230829,121700,2429865200,36750,36750,36750,36750,0
20230829,121600,2429865200,36750,36750,36750,36750,151
20230829,121500,2424315950,36700,36700,36750,36700,7
20230829,121400,2424058800,36750,36750,36750,36750,0
20230829,121300,2424058800,36750,36750,36750,36750,45
20230829,121200,2422405050,36750,36750,36750,36750,0
20230829,121100,2422405050,36750,36750,36750,36750,0
20230829,121000,2422405050,36750,36750,36750,36750,6
20230829,120900,2422184550,36750,36750,36750,36750,0
20230829,120800,2422184550,36750,36750,36750,36750,0
20230829,120700,2422184550,36750,36750,36750,36750,9
20230829,120600,2421853800,36750,36700,36750,36700,507
20230829,120500,2403246550,36750,36750,36750,36750,7
20230829,120400,2402989300,36750,36750,36750,36750,11
20230829,120300,2402585050,36750,36750,36750,36750,500
20230829,120200,2384210050,36700,36700,36700,36700,0
20230829,120100,2384210050,36700,36700,36700,36700,401
20230829,120000,2369493350,36700,36700,36700,36700,9
20230829,115900,2369163050,36700,36700,36700,36700,0
20230829,115800,2369163050,36700,36700,36700,36700,9
20230829,115700,2368832750,36700,36700,36700,36700,7
20230829,115600,2368575850,36700,36700,36700,36700,1
20230829,115500,2368539150,36700,36700,36700,36700,0
20230829,115400,2368539150,36700,36700,36700,36700,0
20230829,115300,2368539150,36700,36700,36700,36700,0
20230829,115200,2368539150,36700,36700,36700,36700,0
20230829,115100,2368539150,36700,36700,36700,36700,0
20230829,115000,2368539150,36700,36700,36700,36700,0
20230829,114900,2368539150,36700,36700,36700,36700,0
20230829,114800,2368539150,36700,36700,36700,36700,0
20230829,114700,2368539150,36700,36700,36700,36700,0
20230829,114600,2368539150,36700,36700,36700,36700,0
20230829,114500,2368539150,36700,36700,36700,36700,0
20230829,114400,2368539150,36700,36700,36700,36700,0
20230829,114300,2368539150,36700,36700,36700,36700,0
20230829,114200,2368539150,36700,36700,36700,36700,0
20230829,114100,2368539150,36700,36700,36700,36700,0
20230829,114000,2368539150,36700,36700,36700,36700,0
20230829,113900,2368539150,36700,36700,36700,36700,0
20230829,113800,2368539150,36700,36700,36700,36700,224
20230829,113700,2360318350,36700,36700,36700,36700,10
20230829,113600,2359951350,36700,36700,36700,36700,0
20230829,113500,2359951350,36700,36700,36700,36700,0
20230829,113400,2359951350,36700,36700,36700,36700,131
20230829,113300,2355143650,36750,36750,36750,36750,0
20230829,113200,2355143650,36750,36750,36750,36750,0
20230829,113100,2355143650,36750,36750,36750,36750,0
20230829,113000,2355143650,36750,36750,36750,36750,0
20230829,112900,2355143650,36750,36750,36750,36750,0
20230829,112800,2355143650,36750,36750,36750,36750,0
20230829,112700,2355143650,36750,36750,36750,36750,0
20230829,112600,2355143650,36750,36750,36750,36750,0
20230829,112500,2355143650,36750,36700,36750,36700,327
20230829,112400,2343126550,36750,36750,36750,36750,106
20230829,112300,2339231050,36750,36750,36750,36750,0
20230829,112200,2339231050,36750,36750,36750,36750,0
20230829,112100,2339231050,36750,36700,36750,36700,116
20230829,112000,2334968550,36700,36700,36700,36700,173
20230829,111900,2328619450,36700,36700,36700,36700,0
20230829,111800,2328619450,36700,36700,36700,36700,0
20230829,111700,2328619450,36700,36700,36700,36700,0
20230829,111600,2328619450,36700,36700,36700,36700,0
20230829,111500,2328619450,36700,36700,36700,36700,119
20230829,111400,2324252150,36700,36700,36700,36700,19
20230829,111300,2323554850,36700,36700,36700,36700,126
20230829,111200,2318930650,36700,36700,36700,36700,6
20230829,111100,2318710450,36700,36700,36700,36700,4205
20230829,111000,2164386950,36700,36700,36700,36700,0
20230829,110900,2164386950,36700,36700,36700,36700,18
20230829,110800,2163726350,36700,36700,36700,36700,0
20230829,110700,2163726350,36700,36700,36700,36700,0
20230829,110600,2163726350,36700,36700,36700,36700,0
20230829,110500,2163726350,36700,36700,36700,36700,0
20230829,110400,2163726350,36700,36700,36700,36700,0
20230829,110300,2163726350,36700,36700,36700,36700,0
20230829,110200,2163726350,36700,36700,36700,36700,0
20230829,110100,2163726350,36700,36700,36700,36700,501
20230829,110000,2145339650,36700,36700,36700,36700,123
20230829,105900,2140825550,36700,36700,36700,36700,0
20230829,105800,2140825550,36700,36700,36700,36700,1
20230829,105700,2140788850,36700,36700,36700,36700,0
20230829,105600,2140788850,36700,36700,36700,36700,260
20230829,105500,2131246850,36700,36700,36700,36700,106
20230829,105400,2127356650,36700,36700,36700,36700,0
20230829,105300,2127356650,36700,36700,36700,36700,0
20230829,105200,2127356650,36700,36700,36700,36700,500
20230829,105100,2109006650,36700,36700,36700,36700,115
20230829,105000,2104786150,36700,36700,36700,36700,0
20230829,104900,2104786150,36700,36700,36700,36700,0
20230829,104800,2104786150,36700,36700,36700,36700,214
20230829,104700,2096932350,36700,36700,36700,36700,30
20230829,104600,2095831350,36700,36700,36700,36700,110
20230829,104500,2091794350,36700,36700,36700,36700,51
20230829,104400,2089922650,36700,36700,36700,36700,318
20230829,104300,2078252050,36750,36750,36750,36750,212
20230829,104200,2070461050,36750,36750,36750,36750,106
20230829,104100,2066565550,36700,36700,36700,36700,0
20230829,104000,2066565550,36700,36700,36700,36700,0
20230829,103900,2066565550,36700,36700,36700,36700,0
20230829,103800,2066565550,36700,36700,36700,36700,0
20230829,103700,2066565550,36700,36700,36700,36700,106
20230829,103600,2062675350,36700,36700,36700,36700,0
20230829,103500,2062675350,36700,36700,36700,36700,11
20230829,103400,2062271650,36750,36750,36750,36750,0
20230829,103300,2062271650,36750,36750,36750,36750,0
20230829,103200,2062271650,36750,36750,36750,36750,42
20230829,103100,2060728150,36700,36700,36700,36700,0
20230829,103000,2060728150,36700,36700,36700,36700,0
20230829,102900,2060728150,36700,36700,36700,36700,15
20230829,102800,2060177650,36750,36750,36750,36750,0
20230829,102700,2060177650,36750,36750,36750,36750,849
20230829,102600,2028976900,36750,36750,36750,36750,5
20230829,102500,2028793150,36700,36700,36700,36700,72
20230829,102400,2026150750,36750,36750,36750,36750,0
20230829,102300,2026150750,36750,36750,36750,36750,0
20230829,102200,2026150750,36750,36750,36750,36750,0
20230829,102100,2026150750,36750,36750,36750,36750,0
20230829,102000,2026150750,36750,36750,36750,36750,0
20230829,101900,2026150750,36750,36750,36750,36750,0
20230829,101800,2026150750,36750,36750,36750,36750,0
20230829,101700,2026150750,36750,36750,36750,36750,0
20230829,101600,2026150750,36750,36700,36750,36700,29
20230829,101500,2025085400,36750,36750,36750,36750,23
20230829,101400,2024240150,36700,36700,36700,36700,0
20230829,101300,2024240150,36700,36700,36700,36700,1
20230829,101200,2024203450,36700,36700,36700,36700,0
20230829,101100,2024203450,36700,36700,36700,36700,3
20230829,101000,2024093350,36750,36750,36750,36750,22
20230829,100900,2023284850,36750,36750,36750,36750,122
20230829,100800,2018801350,36750,36750,36750,36750,0
20230829,100700,2018801350,36750,36750,36750,36750,22
20230829,100600,2017992850,36700,36700,36700,36700,0
20230829,100500,2017992850,36700,36700,36700,36700,0
20230829,100400,2017992850,36700,36700,36700,36700,0
20230829,100300,2017992850,36700,36700,36700,36700,83
20230829,100200,2014946750,36700,36700,36700,36700,0
20230829,100100,2014946750,36700,36700,36700,36700,19
20230829,100000,2014249450,36700,36700,36700,36700,410
20230829,095900,1999202450,36700,36700,36700,36700,111
20230829,095800,1995128750,36700,36700,36700,36700,1
20230829,095700,1995092050,36700,36700,36700,36700,0
20230829,095600,1995092050,36700,36700,36700,36700,25
20230829,095500,1994174550,36700,36700,36700,36700,262
20230829,095400,1984559150,36700,36700,36700,36700,200
20230829,095300,1977219150,36750,36750,36750,36750,20
20230829,095200,1976484150,36750,36750,36750,36750,0
20230829,095100,1976484150,36750,36750,36750,36750,9
20230829,095000,1976153400,36700,36700,36700,36700,106
20230829,094900,1972263200,36750,36750,36750,36750,0
20230829,094800,1972263200,36750,36750,36750,36750,0
20230829,094700,1972263200,36750,36750,36750,36750,14
20230829,094600,1971748700,36700,36700,36700,36700,8
20230829,094500,1971455100,36700,36700,36700,36700,0
20230829,094400,1971455100,36700,36700,36700,36700,0
20230829,094300,1971455100,36700,36700,36700,36700,0
20230829,094200,1971455100,36700,36700,36700,36700,107
20230829,094100,1967528200,36750,36750,36750,36750,0
20230829,094000,1967528200,36750,36750,36750,36750,0
20230829,093900,1967528200,36750,36750,36750,36750,0
20230829,093800,1967528200,36750,36750,36750,36750,0
20230829,093700,1967528200,36750,36750,36750,36750,0
20230829,093600,1967528200,36750,36750,36750,36750,1
20230829,093500,1967491450,36750,36750,36750,36750,0
20230829,093400,1967491450,36750,36700,36750,36700,786
20230829,093300,1938644850,36700,36700,36700,36700,15987
20230829,093200,1351921950,36700,36700,36700,36700,0
20230829,093100,1351921950,36700,36700,36700,36700,555
20230829,093000,1331553450,36700,36700,36700,36700,62
20230829,092900,1329278050,36700,36700,36700,36700,92
20230829,092800,1325901650,36700,36700,36700,36700,96
20230829,092700,1322378450,36750,36700,36750,36700,190
20230829,092600,1315400150,36700,36700,36700,36700,18
20230829,092500,1314739550,36750,36700,36750,36700,110
20230829,092400,1310701900,36700,36750,36750,36700,1155
20230829,092300,1268308050,36700,36700,36700,36700,107
20230829,092200,1264381150,36700,36700,36700,36700,97
20230829,092100,1260821250,36750,36700,36750,36700,328
20230829,092000,1248772550,36700,36700,36700,36700,160
20230829,091900,1242900550,36700,36700,36700,36700,10
20230829,091800,1242533550,36700,36700,36700,36700,210
20230829,091700,1234826550,36750,36750,36750,36750,1
20230829,091600,1234789800,36750,36700,36750,36700,131
20230829,091500,1229982050,36700,36700,36700,36700,219
20230829,091400,1221944750,36700,36700,36700,36700,593
20230829,091300,1200181650,36700,36700,36700,36700,7926
20230829,091200,909297450,36700,36700,36700,36700,9564
20230829,091100,558298650,36750,36750,36750,36750,13
20230829,091000,557820900,36700,36700,36700,36700,93
20230829,090900,554407800,36700,36700,36700,36700,193
20230829,090800,547324700,36700,36700,36700,36700,10813
20230829,090700,150487600,36700,36700,36700,36700,2083
20230829,090600,74041500,36700,36700,36700,36700,6
20230829,090500,73821300,36700,36700,36700,36700,50
20230829,090400,71986300,36700,36750,36750,36700,210
20230829,090300,64274300,36700,36700,36700,36700,25
20230829,090200,63356800,36700,36700,36700,36700,0
20230829,090100,63356800,36700,36750,36750,36700,204
20230829,090000,55860000,36750,36750,36750,36750,1520
Reference in New Issue Copy Permalink