ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/396270/min/candle-20230831.csv

715 lines
38 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
20230831,205200,13768322840,16150,16150,16150,16150,8103
20230831,205100,13768322840,16150,16150,16150,16150,0
20230831,205000,13768322840,16150,16150,16150,16150,0
20230831,204900,13768322840,16150,16150,16150,16150,0
20230831,204800,13768322840,16150,16150,16150,16150,0
20230831,204700,13768322840,16150,16150,16150,16150,0
20230831,204600,13768322840,16150,16150,16150,16150,0
20230831,204500,13768322840,16150,16150,16150,16150,0
20230831,204400,13768322840,16150,16150,16150,16150,0
20230831,204300,13768322840,16150,16150,16150,16150,0
20230831,204200,13768322840,16150,16150,16150,16150,0
20230831,204100,13768322840,16150,16150,16150,16150,0
20230831,204000,13768322840,16150,16150,16150,16150,0
20230831,203900,13768322840,16150,16150,16150,16150,0
20230831,203800,13768322840,16150,16150,16150,16150,0
20230831,203700,13768322840,16150,16150,16150,16150,0
20230831,203600,13768322840,16150,16150,16150,16150,0
20230831,203500,13768322840,16150,16150,16150,16150,0
20230831,203400,13768322840,16150,16150,16150,16150,0
20230831,203300,13768322840,16150,16150,16150,16150,0
20230831,203200,13768322840,16150,16150,16150,16150,0
20230831,203100,13768322840,16150,16150,16150,16150,0
20230831,203000,13768322840,16150,16150,16150,16150,0
20230831,202900,13768322840,16150,16150,16150,16150,0
20230831,202800,13768322840,16150,16150,16150,16150,0
20230831,202700,13768322840,16150,16150,16150,16150,0
20230831,202600,13768322840,16150,16150,16150,16150,0
20230831,202500,13768322840,16150,16150,16150,16150,0
20230831,202400,13768322840,16150,16150,16150,16150,0
20230831,202300,13768322840,16150,16150,16150,16150,0
20230831,202200,13768322840,16150,16150,16150,16150,8103
20230831,202100,13768322840,16150,16150,16150,16150,0
20230831,202000,13768322840,16150,16150,16150,16150,0
20230831,201900,13768322840,16150,16150,16150,16150,0
20230831,201800,13768322840,16150,16150,16150,16150,0
20230831,201700,13768322840,16150,16150,16150,16150,0
20230831,201600,13768322840,16150,16150,16150,16150,0
20230831,201500,13768322840,16150,16150,16150,16150,0
20230831,201400,13768322840,16150,16150,16150,16150,0
20230831,201300,13768322840,16150,16150,16150,16150,0
20230831,201200,13768322840,16150,16150,16150,16150,0
20230831,201100,13768322840,16150,16150,16150,16150,0
20230831,201000,13768322840,16150,16150,16150,16150,0
20230831,200900,13768322840,16150,16150,16150,16150,0
20230831,200800,13768322840,16150,16150,16150,16150,0
20230831,200700,13768322840,16150,16150,16150,16150,0
20230831,200600,13768322840,16150,16150,16150,16150,0
20230831,200500,13768322840,16150,16150,16150,16150,0
20230831,200400,13768322840,16150,16150,16150,16150,0
20230831,200300,13768322840,16150,16150,16150,16150,0
20230831,200200,13768322840,16150,16150,16150,16150,0
20230831,200100,13768322840,16150,16150,16150,16150,0
20230831,200000,13768322840,16150,16150,16150,16150,0
20230831,195900,13768322840,16150,16150,16150,16150,0
20230831,195800,13768322840,16150,16150,16150,16150,0
20230831,195700,13768322840,16150,16150,16150,16150,0
20230831,195600,13768322840,16150,16150,16150,16150,0
20230831,195500,13768322840,16150,16150,16150,16150,0
20230831,195400,13768322840,16150,16150,16150,16150,0
20230831,195300,13768322840,16150,16150,16150,16150,0
20230831,195200,13768322840,16150,16150,16150,16150,8103
20230831,195100,13768322840,16150,16150,16150,16150,0
20230831,195000,13768322840,16150,16150,16150,16150,0
20230831,194900,13768322840,16150,16150,16150,16150,0
20230831,194800,13768322840,16150,16150,16150,16150,0
20230831,194700,13768322840,16150,16150,16150,16150,0
20230831,194600,13768322840,16150,16150,16150,16150,0
20230831,194500,13768322840,16150,16150,16150,16150,0
20230831,194400,13768322840,16150,16150,16150,16150,0
20230831,194300,13768322840,16150,16150,16150,16150,0
20230831,194200,13768322840,16150,16150,16150,16150,0
20230831,194100,13768322840,16150,16150,16150,16150,0
20230831,194000,13768322840,16150,16150,16150,16150,0
20230831,193900,13768322840,16150,16150,16150,16150,0
20230831,193800,13768322840,16150,16150,16150,16150,0
20230831,193700,13768322840,16150,16150,16150,16150,0
20230831,193600,13768322840,16150,16150,16150,16150,0
20230831,193500,13768322840,16150,16150,16150,16150,0
20230831,193400,13768322840,16150,16150,16150,16150,0
20230831,193300,13768322840,16150,16150,16150,16150,0
20230831,193200,13768322840,16150,16150,16150,16150,0
20230831,193100,13768322840,16150,16150,16150,16150,0
20230831,193000,13768322840,16150,16150,16150,16150,0
20230831,192900,13768322840,16150,16150,16150,16150,0
20230831,192800,13768322840,16150,16150,16150,16150,0
20230831,192700,13768322840,16150,16150,16150,16150,0
20230831,192600,13768322840,16150,16150,16150,16150,0
20230831,192500,13768322840,16150,16150,16150,16150,0
20230831,192400,13768322840,16150,16150,16150,16150,0
20230831,192300,13768322840,16150,16150,16150,16150,0
20230831,192200,13768322840,16150,16150,16150,16150,8103
20230831,192100,13768322840,16150,16150,16150,16150,0
20230831,192000,13768322840,16150,16150,16150,16150,0
20230831,191900,13768322840,16150,16150,16150,16150,0
20230831,191800,13768322840,16150,16150,16150,16150,0
20230831,191700,13768322840,16150,16150,16150,16150,0
20230831,191600,13768322840,16150,16150,16150,16150,0
20230831,191500,13768322840,16150,16150,16150,16150,0
20230831,191400,13768322840,16150,16150,16150,16150,0
20230831,191300,13768322840,16150,16150,16150,16150,0
20230831,191200,13768322840,16150,16150,16150,16150,0
20230831,191100,13768322840,16150,16150,16150,16150,0
20230831,191000,13768322840,16150,16150,16150,16150,0
20230831,190900,13768322840,16150,16150,16150,16150,0
20230831,190800,13768322840,16150,16150,16150,16150,0
20230831,190700,13768322840,16150,16150,16150,16150,0
20230831,190600,13768322840,16150,16150,16150,16150,0
20230831,190500,13768322840,16150,16150,16150,16150,0
20230831,190400,13768322840,16150,16150,16150,16150,0
20230831,190300,13768322840,16150,16150,16150,16150,0
20230831,190200,13768322840,16150,16150,16150,16150,0
20230831,190100,13768322840,16150,16150,16150,16150,0
20230831,190000,13768322840,16150,16150,16150,16150,0
20230831,185900,13768322840,16150,16150,16150,16150,0
20230831,185800,13768322840,16150,16150,16150,16150,0
20230831,185700,13768322840,16150,16150,16150,16150,0
20230831,185600,13768322840,16150,16150,16150,16150,0
20230831,185500,13768322840,16150,16150,16150,16150,0
20230831,185400,13768322840,16150,16150,16150,16150,0
20230831,185300,13768322840,16150,16150,16150,16150,0
20230831,185200,13768322840,16150,16150,16150,16150,8103
20230831,185100,13768322840,16150,16150,16150,16150,0
20230831,185000,13768322840,16150,16150,16150,16150,0
20230831,184900,13768322840,16150,16150,16150,16150,0
20230831,184800,13768322840,16150,16150,16150,16150,0
20230831,184700,13768322840,16150,16150,16150,16150,0
20230831,184600,13768322840,16150,16150,16150,16150,0
20230831,184500,13768322840,16150,16150,16150,16150,0
20230831,184400,13768322840,16150,16150,16150,16150,0
20230831,184300,13768322840,16150,16150,16150,16150,0
20230831,184200,13768322840,16150,16150,16150,16150,0
20230831,184100,13768322840,16150,16150,16150,16150,0
20230831,184000,13768322840,16150,16150,16150,16150,0
20230831,183900,13768322840,16150,16150,16150,16150,0
20230831,183800,13768322840,16150,16150,16150,16150,0
20230831,183700,13768322840,16150,16150,16150,16150,0
20230831,183600,13768322840,16150,16150,16150,16150,0
20230831,183500,13768322840,16150,16150,16150,16150,0
20230831,183400,13768322840,16150,16150,16150,16150,0
20230831,183300,13768322840,16150,16150,16150,16150,0
20230831,183200,13768322840,16150,16150,16150,16150,0
20230831,183100,13768322840,16150,16150,16150,16150,0
20230831,183000,13768322840,16150,16150,16150,16150,0
20230831,182900,13768322840,16150,16150,16150,16150,0
20230831,182800,13768322840,16150,16150,16150,16150,0
20230831,182700,13768322840,16150,16150,16150,16150,0
20230831,182600,13768322840,16150,16150,16150,16150,0
20230831,182500,13768322840,16150,16150,16150,16150,0
20230831,182400,13768322840,16150,16150,16150,16150,0
20230831,182300,13768322840,16150,16150,16150,16150,0
20230831,182200,13768322840,16150,16150,16150,16150,8103
20230831,182100,13768322840,16150,16150,16150,16150,0
20230831,182000,13768322840,16150,16150,16150,16150,0
20230831,181900,13768322840,16150,16150,16150,16150,0
20230831,181800,13768322840,16150,16150,16150,16150,0
20230831,181700,13768322840,16150,16150,16150,16150,0
20230831,181600,13768322840,16150,16150,16150,16150,0
20230831,181500,13768322840,16150,16150,16150,16150,0
20230831,181400,13768322840,16150,16150,16150,16150,0
20230831,181300,13768322840,16150,16150,16150,16150,0
20230831,181200,13768322840,16150,16150,16150,16150,0
20230831,181100,13768322840,16150,16150,16150,16150,0
20230831,181000,13768322840,16150,16150,16150,16150,0
20230831,180900,13768322840,16150,16150,16150,16150,0
20230831,180800,13768322840,16150,16150,16150,16150,0
20230831,180700,13768322840,16150,16150,16150,16150,0
20230831,180600,13768322840,16150,16150,16150,16150,0
20230831,180500,13768322840,16150,16150,16150,16150,0
20230831,180400,13768322840,16150,16150,16150,16150,0
20230831,180300,13768322840,16150,16150,16150,16150,0
20230831,180200,13768322840,16150,16150,16150,16150,0
20230831,180100,13768322840,16150,16150,16150,16150,0
20230831,180000,13768322840,16150,16150,16150,16150,0
20230831,175900,13768322840,16150,16150,16150,16150,0
20230831,175800,13768322840,16150,16150,16150,16150,0
20230831,175700,13768322840,16150,16150,16150,16150,0
20230831,175600,13768322840,16150,16150,16150,16150,0
20230831,175500,13768322840,16150,16150,16150,16150,0
20230831,175400,13768322840,16150,16150,16150,16150,0
20230831,175300,13768322840,16150,16150,16150,16150,0
20230831,175200,13768322840,16150,16150,16150,16150,8103
20230831,175100,13768322840,16150,16150,16150,16150,0
20230831,175000,13768322840,16150,16150,16150,16150,0
20230831,174900,13768322840,16150,16150,16150,16150,0
20230831,174800,13768322840,16150,16150,16150,16150,0
20230831,174700,13768322840,16150,16150,16150,16150,0
20230831,174600,13768322840,16150,16150,16150,16150,0
20230831,174500,13768322840,16150,16150,16150,16150,0
20230831,174400,13768322840,16150,16150,16150,16150,0
20230831,174300,13768322840,16150,16150,16150,16150,0
20230831,174200,13768322840,16150,16150,16150,16150,0
20230831,174100,13768322840,16150,16150,16150,16150,0
20230831,174000,13768322840,16150,16150,16150,16150,0
20230831,173900,13768322840,16150,16150,16150,16150,0
20230831,173800,13768322840,16150,16150,16150,16150,0
20230831,173700,13768322840,16150,16150,16150,16150,0
20230831,173600,13768322840,16150,16150,16150,16150,0
20230831,173500,13768322840,16150,16150,16150,16150,0
20230831,173400,13768322840,16150,16150,16150,16150,0
20230831,173300,13768322840,16150,16150,16150,16150,0
20230831,173200,13768322840,16150,16150,16150,16150,0
20230831,173100,13768322840,16150,16150,16150,16150,0
20230831,173000,13768322840,16150,16150,16150,16150,0
20230831,172900,13768322840,16150,16150,16150,16150,0
20230831,172800,13768322840,16150,16150,16150,16150,0
20230831,172700,13768322840,16150,16150,16150,16150,0
20230831,172600,13768322840,16150,16150,16150,16150,0
20230831,172500,13768322840,16150,16150,16150,16150,0
20230831,172400,13768322840,16150,16150,16150,16150,0
20230831,172300,13768322840,16150,16150,16150,16150,0
20230831,172200,13768322840,16150,16150,16150,16150,8103
20230831,172100,13768322840,16150,16150,16150,16150,0
20230831,172000,13768322840,16150,16150,16150,16150,0
20230831,171900,13768322840,16150,16150,16150,16150,0
20230831,171800,13768322840,16150,16150,16150,16150,0
20230831,171700,13768322840,16150,16150,16150,16150,0
20230831,171600,13768322840,16150,16150,16150,16150,0
20230831,171500,13768322840,16150,16150,16150,16150,0
20230831,171400,13768322840,16150,16150,16150,16150,0
20230831,171300,13768322840,16150,16150,16150,16150,0
20230831,171200,13768322840,16150,16150,16150,16150,0
20230831,171100,13768322840,16150,16150,16150,16150,0
20230831,171000,13768322840,16150,16150,16150,16150,0
20230831,170900,13768322840,16150,16150,16150,16150,0
20230831,170800,13768322840,16150,16150,16150,16150,0
20230831,170700,13768322840,16150,16150,16150,16150,0
20230831,170600,13768322840,16150,16150,16150,16150,0
20230831,170500,13768322840,16150,16150,16150,16150,0
20230831,170400,13768322840,16150,16150,16150,16150,0
20230831,170300,13768322840,16150,16150,16150,16150,0
20230831,170200,13768322840,16150,16150,16150,16150,0
20230831,170100,13768322840,16150,16150,16150,16150,0
20230831,170000,13768322840,16150,16150,16150,16150,0
20230831,165900,13768322840,16150,16150,16150,16150,0
20230831,165800,13768322840,16150,16150,16150,16150,0
20230831,165700,13768322840,16150,16150,16150,16150,0
20230831,165600,13768322840,16150,16150,16150,16150,0
20230831,165500,13768322840,16150,16150,16150,16150,0
20230831,165400,13768322840,16150,16150,16150,16150,0
20230831,165300,13768322840,16150,16150,16150,16150,0
20230831,165200,13768322840,16150,16150,16150,16150,8103
20230831,165100,13768322840,16150,16150,16150,16150,0
20230831,165000,13768322840,16150,16150,16150,16150,0
20230831,164900,13768322840,16150,16150,16150,16150,0
20230831,164800,13768322840,16150,16150,16150,16150,0
20230831,164700,13768322840,16150,16150,16150,16150,0
20230831,164600,13768322840,16150,16150,16150,16150,0
20230831,164500,13768322840,16150,16150,16150,16150,0
20230831,164400,13768322840,16150,16150,16150,16150,0
20230831,164300,13768322840,16150,16150,16150,16150,0
20230831,164200,13768322840,16150,16150,16150,16150,0
20230831,164100,13768322840,16150,16150,16150,16150,0
20230831,164000,13768322840,16150,16150,16150,16150,0
20230831,163900,13768322840,16150,16150,16150,16150,0
20230831,163800,13768322840,16150,16150,16150,16150,0
20230831,163700,13768322840,16150,16150,16150,16150,0
20230831,163600,13768322840,16150,16150,16150,16150,0
20230831,163500,13768322840,16150,16150,16150,16150,0
20230831,163400,13768322840,16150,16150,16150,16150,0
20230831,163300,13768322840,16150,16150,16150,16150,0
20230831,163200,13768322840,16150,16150,16150,16150,0
20230831,163100,13768322840,16150,16150,16150,16150,0
20230831,163000,13768322840,16150,16150,16150,16150,0
20230831,162900,13768322840,16150,16150,16150,16150,0
20230831,162800,13768322840,16150,16150,16150,16150,0
20230831,162700,13768322840,16150,16150,16150,16150,0
20230831,162600,13768322840,16150,16150,16150,16150,0
20230831,162500,13768322840,16150,16150,16150,16150,0
20230831,162400,13768322840,16150,16150,16150,16150,0
20230831,162300,13768322840,16150,16150,16150,16150,0
20230831,162200,13768322840,16150,16150,16150,16150,8103
20230831,162100,13768322840,16150,16150,16150,16150,0
20230831,162000,13768322840,16150,16150,16150,16150,0
20230831,161900,13768322840,16150,16150,16150,16150,0
20230831,161800,13768322840,16150,16150,16150,16150,0
20230831,161700,13768322840,16150,16150,16150,16150,0
20230831,161600,13768322840,16150,16150,16150,16150,0
20230831,161500,13768322840,16150,16150,16150,16150,0
20230831,161400,13768322840,16150,16150,16150,16150,0
20230831,161300,13768322840,16150,16150,16150,16150,0
20230831,161200,13768322840,16150,16150,16150,16150,0
20230831,161100,13768322840,16150,16150,16150,16150,0
20230831,161000,13768322840,16150,16150,16150,16150,0
20230831,160900,13768322840,16150,16150,16150,16150,0
20230831,160800,13768322840,16150,16150,16150,16150,0
20230831,160700,13768322840,16150,16150,16150,16150,0
20230831,160600,13768322840,16150,16150,16150,16150,0
20230831,160500,13768322840,16150,16150,16150,16150,0
20230831,160400,13768322840,16150,16150,16150,16150,0
20230831,160300,13768322840,16150,16150,16150,16150,0
20230831,160200,13768322840,16150,16150,16150,16150,0
20230831,160100,13768322840,16150,16150,16150,16150,0
20230831,160000,13768322840,16150,16150,16150,16150,0
20230831,155900,13768322840,16150,16150,16150,16150,0
20230831,155800,13768322840,16150,16150,16150,16150,0
20230831,155700,13768322840,16150,16150,16150,16150,0
20230831,155600,13768322840,16150,16150,16150,16150,0
20230831,155500,13768322840,16150,16150,16150,16150,0
20230831,155400,13768322840,16150,16150,16150,16150,0
20230831,155300,13768322840,16150,16150,16150,16150,0
20230831,155200,13768322840,16150,16150,16150,16150,8103
20230831,155100,13768322840,16150,16150,16150,16150,0
20230831,155000,13768322840,16150,16150,16150,16150,0
20230831,154900,13768322840,16150,16150,16150,16150,0
20230831,154800,13768322840,16150,16150,16150,16150,0
20230831,154700,13768322840,16150,16150,16150,16150,0
20230831,154600,13768322840,16150,16150,16150,16150,0
20230831,154500,13768322840,16150,16150,16150,16150,0
20230831,154400,13768322840,16150,16150,16150,16150,0
20230831,154300,13768322840,16150,16150,16150,16150,0
20230831,154200,13768322840,16150,16150,16150,16150,0
20230831,154100,13768322840,16150,16150,16150,16150,0
20230831,154000,13768322840,16150,16150,16150,16150,0
20230831,153900,13768322840,16150,16150,16150,16150,0
20230831,153800,13768322840,16150,16150,16150,16150,0
20230831,153700,13768322840,16150,16150,16150,16150,0
20230831,153600,13768322840,16150,16150,16150,16150,0
20230831,153500,13768322840,16150,16150,16150,16150,0
20230831,153400,13768322840,16150,16150,16150,16150,0
20230831,153300,13768322840,16150,16150,16150,16150,0
20230831,153200,13768322840,16150,16150,16150,16150,0
20230831,153100,13768322840,16150,16150,16150,16150,0
20230831,153000,13768322840,16150,16150,16150,16150,8103
20230831,152900,13637459390,16080,16080,16080,16080,0
20230831,152800,13637459390,16080,16080,16080,16080,0
20230831,152700,13637459390,16080,16080,16080,16080,0
20230831,152600,13637459390,16080,16080,16080,16080,0
20230831,152500,13637459390,16080,16080,16080,16080,0
20230831,152400,13637459390,16080,16080,16080,16080,0
20230831,152300,13637459390,16080,16080,16080,16080,0
20230831,152200,13637459390,16080,16080,16080,16080,0
20230831,152100,13637459390,16080,16080,16080,16080,0
20230831,152000,13637459390,16080,16080,16080,16080,0
20230831,151900,13637459390,16080,16090,16110,16050,989
20230831,151800,13621549790,16100,16090,16110,16070,3318
20230831,151700,13568144420,16090,16040,16100,16040,1264
20230831,151600,13547851210,16050,16060,16070,16030,2217
20230831,151500,13512283780,16060,16080,16080,16030,1487
20230831,151400,13488416130,16080,16080,16100,16050,1305
20230831,151300,13467435290,16070,16100,16100,16070,478
20230831,151200,13459746200,16110,16090,16120,16080,838
20230831,151100,13446259400,16070,16070,16080,16020,2481
20230831,151000,13406399110,16040,16060,16070,16010,3096
20230831,150900,13356750790,16070,16100,16100,16060,1106
20230831,150800,13338968380,16110,16120,16130,16080,1825
20230831,150700,13309576690,16120,16110,16130,16110,2511
20230831,150600,13269104210,16110,16100,16150,16100,3336
20230831,150500,13215358880,16100,16040,16100,16000,3825
20230831,150400,13153897770,16000,16100,16100,15990,6986
20230831,150300,13041834480,16050,16080,16110,16040,5344
20230831,150200,12955958550,16080,16090,16120,16080,3072
20230831,150100,12906526740,16090,16130,16130,16080,4216
20230831,150000,12838635550,16130,16200,16200,16120,4508
20230831,145900,12765889210,16190,16200,16200,16170,1496
20230831,145800,12741685480,16200,16200,16210,16180,2309
20230831,145700,12704304080,16200,16220,16230,16200,1356
20230831,145600,12682318420,16230,16240,16240,16200,1850
20230831,145500,12652319040,16230,16230,16240,16220,1145
20230831,145400,12633739370,16230,16230,16240,16220,1214
20230831,145300,12614036620,16230,16230,16240,16200,1543
20230831,145200,12589004570,16220,16240,16240,16200,1203
20230831,145100,12569484680,16250,16230,16250,16230,3601
20230831,145000,12510978310,16220,16240,16240,16210,2811
20230831,144900,12465377000,16230,16240,16240,16230,628
20230831,144800,12455178940,16240,16220,16260,16220,1188
20230831,144700,12435876840,16220,16260,16270,16210,1923
20230831,144600,12404658210,16270,16260,16270,16240,3484
20230831,144500,12348001430,16270,16240,16270,16230,840
20230831,144400,12334342890,16240,16250,16270,16240,1061
20230831,144300,12317095550,16250,16260,16280,16250,1217
20230831,144200,12297304210,16260,16280,16280,16260,1719
20230831,144100,12269326940,16280,16280,16290,16270,1522
20230831,144000,12244542310,16280,16280,16290,16270,3040
20230831,143900,12195055620,16280,16220,16280,16220,6387
20230831,143800,12091220150,16230,16230,16240,16210,1777
20230831,143700,12062390290,16220,16210,16230,16210,1296
20230831,143600,12041365730,16210,16160,16220,16160,2883
20230831,143500,11994677410,16160,16200,16200,16140,993
20230831,143400,11978615200,16170,16140,16200,16140,1917
20230831,143300,11947619720,16150,16170,16200,16110,6050
20230831,143200,11849973020,16170,16240,16240,16160,6579
20230831,143100,11743378350,16230,16230,16250,16230,603
20230831,143000,11733584930,16260,16250,16260,16220,3075
20230831,142900,11683665930,16250,16260,16260,16240,2203
20230831,142800,11647884070,16250,16260,16270,16250,1225
20230831,142700,11627966600,16260,16260,16270,16250,562
20230831,142600,11618825480,16240,16260,16270,16240,944
20230831,142500,11603477600,16270,16270,16270,16260,578
20230831,142400,11594074180,16270,16250,16270,16240,1523
20230831,142300,11569316120,16250,16260,16270,16250,902
20230831,142200,11554653880,16270,16260,16270,16210,2632
20230831,142100,11511916230,16260,16250,16270,16250,688
20230831,142000,11500728570,16260,16290,16290,16250,1774
20230831,141900,11471860120,16290,16270,16290,16270,843
20230831,141800,11458137870,16270,16260,16270,16250,1067
20230831,141700,11440781860,16270,16270,16270,16250,1210
20230831,141600,11421096990,16250,16270,16290,16250,2122
20230831,141500,11386570800,16270,16320,16320,16240,2087
20230831,141400,11352565040,16310,16320,16320,16300,989
20230831,141300,11336433880,16310,16280,16320,16280,5950
20230831,141200,11239467210,16280,16270,16280,16260,775
20230831,141100,11226855260,16270,16270,16280,16260,1903
20230831,141000,11195892470,16270,16280,16280,16270,1207
20230831,140900,11176245760,16280,16270,16290,16270,1035
20230831,140800,11159395990,16270,16300,16300,16270,1444
20230831,140700,11135873380,16300,16300,16300,16270,1624
20230831,140600,11109407480,16300,16240,16300,16230,1319
20230831,140500,11087965220,16240,16300,16310,16230,1957
20230831,140400,11056140160,16300,16320,16330,16300,2626
20230831,140300,11013304230,16330,16330,16330,16320,1330
20230831,140200,10991588920,16330,16300,16340,16300,3821
20230831,140100,10929250170,16300,16270,16300,16260,11008
20230831,140000,10750002620,16270,16230,16270,16210,3678
20230831,135900,10690255280,16210,16220,16230,16210,1764
20230831,135800,10661634790,16220,16220,16220,16210,840
20230831,135700,10648010290,16220,16230,16230,16210,1323
20230831,135600,10626547360,16230,16220,16230,16210,1232
20230831,135500,10606559230,16230,16220,16230,16200,1646
20230831,135400,10579861380,16220,16230,16230,16210,1130
20230831,135300,10561528410,16230,16180,16230,16170,9309
20230831,135200,10410670590,16180,16180,16180,16170,708
20230831,135100,10399215400,16180,16170,16180,16170,972
20230831,135000,10383490010,16180,16180,16180,16130,1131
20230831,134900,10365213540,16190,16150,16200,16150,4174
20230831,134800,10297729590,16150,16150,16150,16130,1075
20230831,134700,10280375330,16150,16130,16150,16120,1571
20230831,134600,10255013140,16130,16130,16130,16110,1661
20230831,134500,10228232820,16140,16140,16150,16140,782
20230831,134400,10215608660,16150,16150,16150,16140,885
20230831,134300,10201318760,16150,16180,16190,16150,2472
20230831,134200,10161377940,16180,16190,16220,16170,778
20230831,134100,10148783220,16190,16160,16220,16160,646
20230831,134000,10138315260,16170,16170,16220,16170,1302
20230831,133900,10117248520,16170,16230,16230,16150,1225
20230831,133800,10097434550,16190,16220,16240,16190,1009
20230831,133700,10081066020,16220,16190,16220,16180,5937
20230831,133600,9984889430,16190,16220,16230,16190,1214
20230831,133500,9965209380,16220,16240,16240,16180,1763
20230831,133400,9936625290,16190,16240,16240,16190,834
20230831,133300,9923097770,16230,16250,16250,16210,2516
20230831,133200,9882265440,16250,16250,16260,16230,1756
20230831,133100,9853734820,16250,16270,16270,16240,1499
20230831,133000,9829365750,16270,16240,16270,16230,1527
20230831,132900,9804547440,16240,16250,16270,16240,1033
20230831,132800,9787759010,16250,16270,16290,16250,2498
20230831,132700,9747107950,16260,16260,16270,16250,2236
20230831,132600,9710753780,16260,16200,16270,16200,3380
20230831,132500,9655833370,16190,16210,16260,16190,2247
20230831,132400,9619383110,16200,16180,16200,16150,3381
20230831,132300,9564710510,16170,16200,16210,16170,2300
20230831,132200,9527456730,16200,16240,16250,16160,2912
20230831,132100,9480247460,16240,16290,16300,16240,4028
20230831,132000,9414731880,16280,16260,16340,16260,15881
20230831,131900,9155855390,16260,16190,16270,16180,14852
20230831,131800,8914985550,16180,16160,16190,16160,2569
20230831,131700,8873421850,16160,16130,16160,16120,2658
20230831,131600,8830531080,16130,16150,16170,16130,1502
20230831,131500,8806282700,16160,16190,16190,16130,5288
20230831,131400,8720765990,16190,16130,16190,16120,7751
20230831,131300,8595500010,16120,16160,16180,16120,8585
20230831,131200,8456985880,16160,16170,16200,16140,16305
20230831,131100,8193092050,16170,16080,16180,16080,6234
20230831,131000,8092532900,16070,16000,16100,16000,13928
20230831,130900,7869090750,16000,15970,16000,15960,14238
20230831,130800,7641484650,15970,15930,15970,15930,5248
20230831,130700,7557773660,15930,15910,15930,15910,819
20230831,130600,7544736610,15920,15930,15930,15910,1011
20230831,130500,7528642730,15920,15930,15940,15920,444
20230831,130400,7521569310,15930,15940,15940,15930,741
20230831,130300,7509762150,15940,15950,15950,15940,1110
20230831,130200,7492068180,15940,15930,15950,15930,781
20230831,130100,7479619570,15940,15910,15940,15910,440
20230831,130000,7472618480,15910,15950,15960,15900,1626
20230831,125900,7446738290,15950,15940,15960,15940,1183
20230831,125800,7427860950,15950,15940,15950,15930,1639
20230831,125700,7401728520,15940,15950,15950,15930,465
20230831,125600,7394315570,15950,15910,15950,15910,5217
20230831,125500,7311198010,15900,15910,15910,15900,956
20230831,125400,7295992640,15910,15900,15910,15890,1280
20230831,125300,7275635900,15900,15840,15900,15840,2643
20230831,125200,7233650490,15850,15850,15860,15850,507
20230831,125100,7225611900,15850,15850,15850,15840,224
20230831,125000,7222061810,15850,15840,15850,15830,234
20230831,124900,7218354250,15850,15860,15860,15830,658
20230831,124800,7207922260,15860,15840,15860,15830,1413
20230831,124700,7185523730,15840,15830,15840,15820,250
20230831,124600,7181565140,15830,15850,15850,15830,1387
20230831,124500,7159602090,15850,15850,15860,15840,988
20230831,124400,7143941000,15850,15850,15860,15850,881
20230831,124300,7129971920,15850,15850,15860,15840,302
20230831,124200,7125187080,15840,15870,15870,15840,549
20230831,124100,7116481050,15870,15860,15880,15860,292
20230831,124000,7111846690,15880,15880,15890,15830,1287
20230831,123900,7091440870,15880,15890,15890,15880,544
20230831,123800,7082801550,15890,15870,15890,15860,1815
20230831,123700,7053979080,15870,15870,15870,15850,269
20230831,123600,7049712510,15860,15880,15890,15860,822
20230831,123500,7036660480,15880,15880,15890,15870,924
20230831,123400,7021988480,15880,15860,15880,15840,1163
20230831,123300,7003543290,15860,15860,15860,15850,974
20230831,123200,6988102220,15860,15840,15860,15840,327
20230831,123100,6982917650,15850,15860,15860,15850,444
20230831,123000,6975878930,15860,15840,15860,15840,1585
20230831,122900,6950759990,15840,15830,15850,15830,248
20230831,122800,6946832490,15830,15840,15840,15820,364
20230831,122700,6941071790,15830,15830,15830,15820,463
20230831,122600,6933742510,15840,15830,15840,15820,355
20230831,122500,6928123200,15820,15810,15830,15810,2398
20230831,122400,6890187710,15810,15830,15830,15810,263
20230831,122300,6886027240,15830,15810,15830,15800,185
20230831,122200,6883101850,15800,15810,15810,15800,379
20230831,122100,6877109900,15800,15820,15820,15800,375
20230831,122000,6871179740,15820,15830,15840,15820,1006
20230831,121900,6855255580,15840,15850,15850,15830,410
20230831,121800,6848763750,15840,15840,15840,15830,345
20230831,121700,6843299620,15840,15840,15850,15830,357
20230831,121600,6837644610,15810,15820,15820,15810,513
20230831,121500,6829529740,15820,15810,15820,15800,583
20230831,121400,6820311980,15800,15810,15810,15800,206
20230831,121300,6817055140,15810,15790,15820,15790,335
20230831,121200,6811761730,15800,15820,15820,15800,440
20230831,121100,6804806540,15820,15800,15820,15800,473
20230831,121000,6797332090,15800,15800,15800,15790,567
20230831,120900,6788377490,15790,15830,15840,15790,4711
20230831,120800,6713974920,15830,15820,15840,15820,499
20230831,120700,6706074000,15820,15810,15830,15800,845
20230831,120600,6692707610,15810,15800,15810,15790,268
20230831,120500,6688471350,15800,15810,15820,15800,192
20230831,120400,6685435260,15810,15800,15810,15800,585
20230831,120300,6676186850,15800,15790,15800,15780,415
20230831,120200,6669633350,15800,15770,15800,15770,202
20230831,120100,6666444190,15770,15730,15770,15730,683
20230831,120000,6655699310,15730,15760,15770,15720,1412
20230831,115900,6633455540,15760,15780,15780,15760,1115
20230831,115800,6615871180,15770,15790,15800,15770,558
20230831,115700,6607067090,15790,15800,15810,15780,1215
20230831,115600,6587873290,15810,15840,15840,15810,3394
20230831,115500,6534163890,15830,15870,15880,15820,1788
20230831,115400,6505836390,15870,15840,15870,15840,570
20230831,115300,6496800360,15850,15850,15850,15840,187
20230831,115200,6493837010,15840,15840,15850,15830,866
20230831,115100,6480119610,15840,15840,15850,15830,381
20230831,115000,6474084010,15840,15840,15840,15830,697
20230831,114900,6463044680,15830,15880,15880,15830,1745
20230831,114800,6435380310,15880,15860,15880,15860,645
20230831,114700,6425145140,15860,15850,15860,15830,1644
20230831,114600,6399092830,15850,15830,15850,15810,531
20230831,114500,6390686650,15830,15820,15850,15810,1151
20230831,114400,6372459290,15840,15900,15900,15790,3555
20230831,114300,6316165610,15890,15840,15910,15800,5526
20230831,114200,6228468970,15850,15850,15890,15830,1413
20230831,114100,6206055740,15850,15780,15850,15780,3546
20230831,114000,6149930020,15770,15740,15770,15730,1183
20230831,113900,6131287650,15750,15730,15770,15700,2051
20230831,113800,6099014210,15730,15730,15750,15710,1115
20230831,113700,6081480700,15730,15740,15740,15710,330
20230831,113600,6076290050,15730,15740,15760,15730,877
20230831,113500,6062478320,15740,15750,15770,15720,914
20230831,113400,6048093700,15740,15730,15740,15730,327
20230831,113300,6042948950,15730,15730,15730,15710,208
20230831,113200,6039677910,15730,15800,15810,15700,3545
20230831,113100,5983822410,15800,15750,15810,15750,6889
20230831,113000,5875035580,15750,15740,15770,15740,5271
20230831,112900,5791978120,15730,15680,15730,15650,2380
20230831,112800,5754566590,15690,15700,15730,15690,1835
20230831,112700,5725727130,15720,15670,15720,15660,1505
20230831,112600,5702099720,15680,15690,15690,15680,267
20230831,112500,5697912840,15640,15700,15700,15630,1122
20230831,112400,5680307660,15700,15650,15700,15630,2217
20230831,112300,5645595390,15650,15650,15650,15620,354
20230831,112200,5640062630,15630,15650,15650,15610,509
20230831,112100,5632114530,15630,15650,15650,15630,884
20230831,112000,5618290600,15650,15620,15650,15610,973
20230831,111900,5603090930,15620,15610,15620,15610,1023
20230831,111800,5587115300,15610,15610,15620,15600,756
20230831,111700,5575315460,15610,15630,15630,15600,1578
20230831,111600,5550667060,15630,15630,15640,15630,1147
20230831,111500,5532739040,15640,15630,15650,15630,822
20230831,111400,5519885310,15630,15670,15690,15630,3064
20230831,111300,5471897430,15690,15660,15700,15660,1709
20230831,111200,5445121130,15650,15660,15700,15650,1841
20230831,111100,5416296690,15650,15660,15700,15630,1781
20230831,111000,5388422950,15670,15670,15710,15630,1028
20230831,110900,5372313300,15660,15690,15710,15660,6435
20230831,110800,5271385950,15680,15680,15690,15680,882
20230831,110700,5257551900,15680,15680,15690,15680,554
20230831,110600,5248862790,15660,15690,15690,15640,407
20230831,110500,5242479520,15700,15630,15700,15610,3260
20230831,110400,5191431200,15630,15580,15630,15580,231
20230831,110300,5187831040,15580,15630,15640,15580,889
20230831,110200,5173943700,15630,15590,15630,15580,916
20230831,110100,5159642080,15590,15590,15590,15550,886
20230831,110000,5145829740,15590,15600,15600,15550,631
20230831,105900,5135992300,15610,15600,15610,15590,1163
20230831,105800,5117840710,15610,15520,15610,15520,4530
20230831,105700,5047305340,15540,15540,15540,15520,827
20230831,105600,5034454870,15520,15520,15520,15510,848
20230831,105500,5021297940,15520,15550,15550,15520,431
20230831,105400,5014600260,15550,15590,15590,15540,315
20230831,105300,5009702160,15590,15530,15590,15520,846
20230831,105200,4996557730,15530,15600,15600,15530,1827
20230831,105100,4968121510,15610,15600,15650,15600,5200
20230831,105000,4886872140,15600,15600,15610,15580,223
20230831,104900,4883393320,15610,15590,15610,15590,1085
20230831,104800,4866465470,15590,15550,15590,15540,493
20230831,104700,4858797030,15550,15590,15600,15550,1734
20230831,104600,4831780940,15590,15580,15590,15580,372
20230831,104500,4825984680,15580,15560,15590,15560,167
20230831,104400,4823383980,15560,15560,15570,15540,294
20230831,104300,4818810630,15550,15570,15570,15540,736
20230831,104200,4807361990,15570,15580,15580,15550,130
20230831,104100,4805338150,15550,15590,15590,15550,659
20230831,104000,4795082890,15590,15530,15590,15530,696
20230831,103900,4784267300,15540,15620,15620,15540,1964
20230831,103800,4753644860,15620,15590,15620,15590,1705
20230831,103700,4727039650,15590,15530,15590,15530,3536
20230831,103600,4672000410,15550,15540,15550,15540,659
20230831,103500,4661754280,15550,15530,15570,15520,1796
20230831,103400,4633852750,15540,15560,15560,15520,486
20230831,103300,4626302990,15520,15530,15580,15510,449
20230831,103200,4619328890,15530,15510,15590,15510,2456
20230831,103100,4581132760,15500,15480,15510,15480,868
20230831,103000,4567678050,15480,15490,15500,15480,749
20230831,102900,4556072500,15490,15480,15490,15480,730
20230831,102800,4544768980,15480,15490,15490,15480,916
20230831,102700,4530583360,15500,15490,15500,15480,171
20230831,102600,4527934010,15490,15480,15500,15480,499
20230831,102500,4520203680,15490,15550,15550,15490,236
20230831,102400,4516542450,15550,15510,15550,15480,443
20230831,102300,4509675270,15500,15500,15500,15490,126
20230831,102200,4507723040,15490,15570,15570,15470,929
20230831,102100,4493309410,15570,15560,15600,15550,3461
20230831,102000,4439378670,15550,15470,15560,15470,3370
20230831,101900,4387053320,15460,15500,15500,15460,680
20230831,101800,4376531440,15490,15510,15520,15490,2375
20230831,101700,4339710090,15500,15510,15510,15470,141
20230831,101600,4337525630,15540,15470,15540,15460,3332
20230831,101500,4285848980,15470,15470,15480,15470,842
20230831,101400,4272822200,15480,15460,15480,15460,214
20230831,101300,4269510630,15460,15430,15460,15430,320
20230831,101200,4264566050,15440,15430,15440,15430,368
20230831,101100,4258884160,15440,15440,15440,15430,871
20230831,101000,4245438290,15440,15450,15450,15440,862
20230831,100900,4232123770,15450,15470,15470,15450,1009
20230831,100800,4216524040,15480,15490,15490,15460,101
20230831,100700,4214961090,15460,15440,15460,15430,1075
20230831,100600,4198365800,15450,15480,15480,15430,3638
20230831,100500,4142157760,15460,15490,15490,15460,210
20230831,100400,4138905840,15490,15480,15490,15450,1345
20230831,100300,4118105320,15490,15510,15510,15480,739
20230831,100200,4106655590,15500,15500,15520,15480,515
20230831,100100,4098671800,15500,15450,15510,15440,1554
20230831,100000,4074630270,15450,15550,15570,15440,1963
20230831,095900,4044182410,15560,15450,15580,15450,1531
20230831,095800,4020422400,15430,15430,15430,15420,2113
20230831,095700,3987833950,15430,15470,15470,15430,1522
20230831,095600,3964318310,15470,15470,15480,15470,698
20230831,095500,3953516180,15480,15480,15480,15470,544
20230831,095400,3945098390,15480,15540,15540,15470,1773
20230831,095300,3917603980,15540,15540,15580,15450,4883
20230831,095200,3841872180,15530,15610,15610,15530,1533
20230831,095100,3817971640,15610,15540,15610,15540,2136
20230831,095000,3784683310,15590,15570,15640,15530,2458
20230831,094900,3746401650,15570,15650,15660,15560,4807
20230831,094800,3671318820,15660,15590,15770,15590,13001
20230831,094700,3467407590,15590,15480,15600,15450,6353
20230831,094600,3368883100,15450,15410,15470,15400,886
20230831,094500,3355199230,15400,15400,15430,15400,824
20230831,094400,3342504240,15400,15360,15410,15340,3141
20230831,094300,3294231450,15360,15390,15390,15350,2493
20230831,094200,3255936990,15390,15400,15400,15390,907
20230831,094100,3241977940,15420,15400,15420,15370,2915
20230831,094000,3197151160,15400,15420,15420,15400,2083
20230831,093900,3165065180,15420,15380,15420,15380,1746
20230831,093800,3138195560,15380,15400,15410,15380,2371
20230831,093700,3101699090,15400,15420,15420,15400,3932
20230831,093600,3041076490,15430,15420,15430,15420,528
20230831,093500,3032931200,15420,15460,15480,15420,1437
20230831,093400,3010743560,15460,15410,15460,15410,809
20230831,093300,2998256360,15430,15400,15430,15390,2134
20230831,093200,2965397780,15390,15400,15410,15370,2751
20230831,093100,2923070690,15410,15400,15420,15400,2057
20230831,093000,2891379330,15410,15450,15450,15400,3363
20230831,092900,2839554780,15450,15410,15500,15410,1032
20230831,092800,2823594120,15410,15420,15430,15400,2059
20230831,092700,2791856460,15420,15410,15420,15410,894
20230831,092600,2778076560,15410,15430,15430,15400,2370
20230831,092500,2741534530,15430,15460,15460,15420,3409
20230831,092400,2688908930,15470,15510,15520,15460,3889
20230831,092300,2628658830,15510,15480,15510,15480,258
20230831,092200,2624662210,15460,15510,15560,15450,2104
20230831,092100,2592022640,15510,15440,15510,15430,1734
20230831,092000,2565169780,15430,15360,15430,15360,849
20230831,091900,2552096170,15320,15290,15360,15290,3492
20230831,091800,2498668840,15290,15310,15310,15290,6410
20230831,091700,2400610730,15310,15360,15360,15310,11683
20230831,091600,2221390020,15360,15370,15380,15360,1872
20230831,091500,2192622060,15370,15400,15430,15370,3988
20230831,091400,2131232890,15430,15410,15440,15410,3062
20230831,091300,2084022940,15420,15420,15430,15400,1476
20230831,091200,2061270410,15420,15560,15560,15420,10572
20230831,091100,1897473900,15550,15610,15690,15540,11812
20230831,091000,1712688320,15610,15440,15610,15440,4708
20230831,090900,1639594610,15430,15360,15430,15330,3181
20230831,090800,1590607830,15320,15300,15350,15290,6538
20230831,090700,1490440740,15290,15310,15340,15290,5774
20230831,090600,1402094250,15340,15320,15350,15290,7716
20230831,090500,1284000120,15310,15310,15350,15310,3409
20230831,090400,1231777080,15310,15290,15360,15290,3890
20230831,090300,1172221680,15280,15240,15340,15200,7696
20230831,090200,1054711950,15240,15400,15400,15150,29008
20230831,090100,611485270,15410,15450,15520,15350,8602
20230831,090000,478948600,15420,15500,15530,15420,28538
Reference in New Issue Copy Permalink