ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/093370/min/candle-20230828.csv

648 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
20230828,194500,4035054190,11360,11360,11360,11360,14403
20230828,194400,4035054190,11360,11360,11360,11360,0
20230828,194300,4035054190,11360,11360,11360,11360,0
20230828,194200,4035054190,11360,11360,11360,11360,0
20230828,194100,4035054190,11360,11360,11360,11360,0
20230828,194000,4035054190,11360,11360,11360,11360,0
20230828,193900,4035054190,11360,11360,11360,11360,0
20230828,193800,4035054190,11360,11360,11360,11360,0
20230828,193700,4035054190,11360,11360,11360,11360,0
20230828,193600,4035054190,11360,11360,11360,11360,0
20230828,193500,4035054190,11360,11360,11360,11360,0
20230828,193400,4035054190,11360,11360,11360,11360,0
20230828,193300,4035054190,11360,11360,11360,11360,0
20230828,193200,4035054190,11360,11360,11360,11360,0
20230828,193100,4035054190,11360,11360,11360,11360,0
20230828,193000,4035054190,11360,11360,11360,11360,0
20230828,192900,4035054190,11360,11360,11360,11360,0
20230828,192800,4035054190,11360,11360,11360,11360,0
20230828,192700,4035054190,11360,11360,11360,11360,0
20230828,192600,4035054190,11360,11360,11360,11360,0
20230828,192500,4035054190,11360,11360,11360,11360,0
20230828,192400,4035054190,11360,11360,11360,11360,0
20230828,192300,4035054190,11360,11360,11360,11360,0
20230828,192200,4035054190,11360,11360,11360,11360,0
20230828,192100,4035054190,11360,11360,11360,11360,0
20230828,192000,4035054190,11360,11360,11360,11360,0
20230828,191900,4035054190,11360,11360,11360,11360,0
20230828,191800,4035054190,11360,11360,11360,11360,0
20230828,191700,4035054190,11360,11360,11360,11360,0
20230828,191600,4035054190,11360,11360,11360,11360,0
20230828,191500,4035054190,11360,11360,11360,11360,14403
20230828,191400,4035054190,11360,11360,11360,11360,0
20230828,191300,4035054190,11360,11360,11360,11360,0
20230828,191200,4035054190,11360,11360,11360,11360,0
20230828,191100,4035054190,11360,11360,11360,11360,0
20230828,191000,4035054190,11360,11360,11360,11360,0
20230828,190900,4035054190,11360,11360,11360,11360,0
20230828,190800,4035054190,11360,11360,11360,11360,0
20230828,190700,4035054190,11360,11360,11360,11360,0
20230828,190600,4035054190,11360,11360,11360,11360,0
20230828,190500,4035054190,11360,11360,11360,11360,0
20230828,190400,4035054190,11360,11360,11360,11360,0
20230828,190300,4035054190,11360,11360,11360,11360,0
20230828,190200,4035054190,11360,11360,11360,11360,0
20230828,190100,4035054190,11360,11360,11360,11360,0
20230828,190000,4035054190,11360,11360,11360,11360,0
20230828,185900,4035054190,11360,11360,11360,11360,0
20230828,185800,4035054190,11360,11360,11360,11360,0
20230828,185700,4035054190,11360,11360,11360,11360,0
20230828,185600,4035054190,11360,11360,11360,11360,0
20230828,185500,4035054190,11360,11360,11360,11360,0
20230828,185400,4035054190,11360,11360,11360,11360,0
20230828,185300,4035054190,11360,11360,11360,11360,0
20230828,185200,4035054190,11360,11360,11360,11360,0
20230828,185100,4035054190,11360,11360,11360,11360,0
20230828,185000,4035054190,11360,11360,11360,11360,0
20230828,184900,4035054190,11360,11360,11360,11360,0
20230828,184800,4035054190,11360,11360,11360,11360,0
20230828,184700,4035054190,11360,11360,11360,11360,0
20230828,184600,4035054190,11360,11360,11360,11360,0
20230828,184500,4035054190,11360,11360,11360,11360,14403
20230828,184400,4035054190,11360,11360,11360,11360,0
20230828,184300,4035054190,11360,11360,11360,11360,0
20230828,184200,4035054190,11360,11360,11360,11360,0
20230828,184100,4035054190,11360,11360,11360,11360,0
20230828,184000,4035054190,11360,11360,11360,11360,0
20230828,183900,4035054190,11360,11360,11360,11360,0
20230828,183800,4035054190,11360,11360,11360,11360,0
20230828,183700,4035054190,11360,11360,11360,11360,0
20230828,183600,4035054190,11360,11360,11360,11360,0
20230828,183500,4035054190,11360,11360,11360,11360,0
20230828,183400,4035054190,11360,11360,11360,11360,0
20230828,183300,4035054190,11360,11360,11360,11360,0
20230828,183200,4035054190,11360,11360,11360,11360,0
20230828,183100,4035054190,11360,11360,11360,11360,0
20230828,183000,4035054190,11360,11360,11360,11360,0
20230828,182900,4035054190,11360,11360,11360,11360,0
20230828,182800,4035054190,11360,11360,11360,11360,0
20230828,182700,4035054190,11360,11360,11360,11360,0
20230828,182600,4035054190,11360,11360,11360,11360,0
20230828,182500,4035054190,11360,11360,11360,11360,0
20230828,182400,4035054190,11360,11360,11360,11360,0
20230828,182300,4035054190,11360,11360,11360,11360,0
20230828,182200,4035054190,11360,11360,11360,11360,0
20230828,182100,4035054190,11360,11360,11360,11360,0
20230828,182000,4035054190,11360,11360,11360,11360,0
20230828,181900,4035054190,11360,11360,11360,11360,0
20230828,181800,4035054190,11360,11360,11360,11360,0
20230828,181700,4035054190,11360,11360,11360,11360,0
20230828,181600,4035054190,11360,11360,11360,11360,0
20230828,181500,4035054190,11360,11360,11360,11360,14403
20230828,181400,4035054190,11360,11360,11360,11360,0
20230828,181300,4035054190,11360,11360,11360,11360,0
20230828,181200,4035054190,11360,11360,11360,11360,0
20230828,181100,4035054190,11360,11360,11360,11360,0
20230828,181000,4035054190,11360,11360,11360,11360,0
20230828,180900,4035054190,11360,11360,11360,11360,0
20230828,180800,4035054190,11360,11360,11360,11360,0
20230828,180700,4035054190,11360,11360,11360,11360,0
20230828,180600,4035054190,11360,11360,11360,11360,0
20230828,180500,4035054190,11360,11360,11360,11360,0
20230828,180400,4035054190,11360,11360,11360,11360,0
20230828,180300,4035054190,11360,11360,11360,11360,0
20230828,180200,4035054190,11360,11360,11360,11360,0
20230828,180100,4035054190,11360,11360,11360,11360,0
20230828,180000,4035054190,11360,11360,11360,11360,0
20230828,175900,4035054190,11360,11360,11360,11360,0
20230828,175800,4035054190,11360,11360,11360,11360,0
20230828,175700,4035054190,11360,11360,11360,11360,0
20230828,175600,4035054190,11360,11360,11360,11360,0
20230828,175500,4035054190,11360,11360,11360,11360,0
20230828,175400,4035054190,11360,11360,11360,11360,0
20230828,175300,4035054190,11360,11360,11360,11360,0
20230828,175200,4035054190,11360,11360,11360,11360,0
20230828,175100,4035054190,11360,11360,11360,11360,0
20230828,175000,4035054190,11360,11360,11360,11360,0
20230828,174900,4035054190,11360,11360,11360,11360,0
20230828,174800,4035054190,11360,11360,11360,11360,0
20230828,174700,4035054190,11360,11360,11360,11360,0
20230828,174600,4035054190,11360,11360,11360,11360,0
20230828,174500,4035054190,11360,11360,11360,11360,14403
20230828,174400,4035054190,11360,11360,11360,11360,0
20230828,174300,4035054190,11360,11360,11360,11360,0
20230828,174200,4035054190,11360,11360,11360,11360,0
20230828,174100,4035054190,11360,11360,11360,11360,0
20230828,174000,4035054190,11360,11360,11360,11360,0
20230828,173900,4035054190,11360,11360,11360,11360,0
20230828,173800,4035054190,11360,11360,11360,11360,0
20230828,173700,4035054190,11360,11360,11360,11360,0
20230828,173600,4035054190,11360,11360,11360,11360,0
20230828,173500,4035054190,11360,11360,11360,11360,0
20230828,173400,4035054190,11360,11360,11360,11360,0
20230828,173300,4035054190,11360,11360,11360,11360,0
20230828,173200,4035054190,11360,11360,11360,11360,0
20230828,173100,4035054190,11360,11360,11360,11360,0
20230828,173000,4035054190,11360,11360,11360,11360,0
20230828,172900,4035054190,11360,11360,11360,11360,0
20230828,172800,4035054190,11360,11360,11360,11360,0
20230828,172700,4035054190,11360,11360,11360,11360,0
20230828,172600,4035054190,11360,11360,11360,11360,0
20230828,172500,4035054190,11360,11360,11360,11360,0
20230828,172400,4035054190,11360,11360,11360,11360,0
20230828,172300,4035054190,11360,11360,11360,11360,0
20230828,172200,4035054190,11360,11360,11360,11360,0
20230828,172100,4035054190,11360,11360,11360,11360,0
20230828,172000,4035054190,11360,11360,11360,11360,0
20230828,171900,4035054190,11360,11360,11360,11360,0
20230828,171800,4035054190,11360,11360,11360,11360,0
20230828,171700,4035054190,11360,11360,11360,11360,0
20230828,171600,4035054190,11360,11360,11360,11360,0
20230828,171500,4035054190,11360,11360,11360,11360,14403
20230828,171400,4035054190,11360,11360,11360,11360,0
20230828,171300,4035054190,11360,11360,11360,11360,0
20230828,171200,4035054190,11360,11360,11360,11360,0
20230828,171100,4035054190,11360,11360,11360,11360,0
20230828,171000,4035054190,11360,11360,11360,11360,0
20230828,170900,4035054190,11360,11360,11360,11360,0
20230828,170800,4035054190,11360,11360,11360,11360,0
20230828,170700,4035054190,11360,11360,11360,11360,0
20230828,170600,4035054190,11360,11360,11360,11360,0
20230828,170500,4035054190,11360,11360,11360,11360,0
20230828,170400,4035054190,11360,11360,11360,11360,0
20230828,170300,4035054190,11360,11360,11360,11360,0
20230828,170200,4035054190,11360,11360,11360,11360,0
20230828,170100,4035054190,11360,11360,11360,11360,0
20230828,170000,4035054190,11360,11360,11360,11360,0
20230828,165900,4035054190,11360,11360,11360,11360,0
20230828,165800,4035054190,11360,11360,11360,11360,0
20230828,165700,4035054190,11360,11360,11360,11360,0
20230828,165600,4035054190,11360,11360,11360,11360,0
20230828,165500,4035054190,11360,11360,11360,11360,0
20230828,165400,4035054190,11360,11360,11360,11360,0
20230828,165300,4035054190,11360,11360,11360,11360,0
20230828,165200,4035054190,11360,11360,11360,11360,0
20230828,165100,4035054190,11360,11360,11360,11360,0
20230828,165000,4035054190,11360,11360,11360,11360,0
20230828,164900,4035054190,11360,11360,11360,11360,0
20230828,164800,4035054190,11360,11360,11360,11360,0
20230828,164700,4035054190,11360,11360,11360,11360,0
20230828,164600,4035054190,11360,11360,11360,11360,0
20230828,164500,4035054190,11360,11360,11360,11360,14403
20230828,164400,4035054190,11360,11360,11360,11360,0
20230828,164300,4035054190,11360,11360,11360,11360,0
20230828,164200,4035054190,11360,11360,11360,11360,0
20230828,164100,4035054190,11360,11360,11360,11360,0
20230828,164000,4035054190,11360,11360,11360,11360,0
20230828,163900,4035054190,11360,11360,11360,11360,0
20230828,163800,4035054190,11360,11360,11360,11360,0
20230828,163700,4035054190,11360,11360,11360,11360,0
20230828,163600,4035054190,11360,11360,11360,11360,0
20230828,163500,4035054190,11360,11360,11360,11360,0
20230828,163400,4035054190,11360,11360,11360,11360,0
20230828,163300,4035054190,11360,11360,11360,11360,0
20230828,163200,4035054190,11360,11360,11360,11360,0
20230828,163100,4035054190,11360,11360,11360,11360,0
20230828,163000,4035054190,11360,11360,11360,11360,0
20230828,162900,4035054190,11360,11360,11360,11360,0
20230828,162800,4035054190,11360,11360,11360,11360,0
20230828,162700,4035054190,11360,11360,11360,11360,0
20230828,162600,4035054190,11360,11360,11360,11360,0
20230828,162500,4035054190,11360,11360,11360,11360,0
20230828,162400,4035054190,11360,11360,11360,11360,0
20230828,162300,4035054190,11360,11360,11360,11360,0
20230828,162200,4035054190,11360,11360,11360,11360,0
20230828,162100,4035054190,11360,11360,11360,11360,0
20230828,162000,4035054190,11360,11360,11360,11360,0
20230828,161900,4035054190,11360,11360,11360,11360,0
20230828,161800,4035054190,11360,11360,11360,11360,0
20230828,161700,4035054190,11360,11360,11360,11360,0
20230828,161600,4035054190,11360,11360,11360,11360,0
20230828,161500,4035054190,11360,11360,11360,11360,14403
20230828,161400,4035054190,11360,11360,11360,11360,0
20230828,161300,4035054190,11360,11360,11360,11360,0
20230828,161200,4035054190,11360,11360,11360,11360,0
20230828,161100,4035054190,11360,11360,11360,11360,0
20230828,161000,4035054190,11360,11360,11360,11360,0
20230828,160900,4035054190,11360,11360,11360,11360,0
20230828,160800,4035054190,11360,11360,11360,11360,0
20230828,160700,4035054190,11360,11360,11360,11360,0
20230828,160600,4035054190,11360,11360,11360,11360,0
20230828,160500,4035054190,11360,11360,11360,11360,0
20230828,160400,4035054190,11360,11360,11360,11360,0
20230828,160300,4035054190,11360,11360,11360,11360,0
20230828,160200,4035054190,11360,11360,11360,11360,0
20230828,160100,4035054190,11360,11360,11360,11360,0
20230828,160000,4035054190,11360,11360,11360,11360,0
20230828,155900,4035054190,11360,11360,11360,11360,0
20230828,155800,4035054190,11360,11360,11360,11360,0
20230828,155700,4035054190,11360,11360,11360,11360,0
20230828,155600,4035054190,11360,11360,11360,11360,0
20230828,155500,4035054190,11360,11360,11360,11360,0
20230828,155400,4035054190,11360,11360,11360,11360,0
20230828,155300,4035054190,11360,11360,11360,11360,0
20230828,155200,4035054190,11360,11360,11360,11360,0
20230828,155100,4035054190,11360,11360,11360,11360,0
20230828,155000,4035054190,11360,11360,11360,11360,0
20230828,154900,4035054190,11360,11360,11360,11360,0
20230828,154800,4035054190,11360,11360,11360,11360,0
20230828,154700,4035054190,11360,11360,11360,11360,0
20230828,154600,4035054190,11360,11360,11360,11360,0
20230828,154500,4035054190,11360,11360,11360,11360,14403
20230828,154400,4035054190,11360,11360,11360,11360,0
20230828,154300,4035054190,11360,11360,11360,11360,0
20230828,154200,4035054190,11360,11360,11360,11360,0
20230828,154100,4035054190,11360,11360,11360,11360,0
20230828,154000,4035054190,11360,11360,11360,11360,0
20230828,153900,4035054190,11360,11360,11360,11360,0
20230828,153800,4035054190,11360,11360,11360,11360,0
20230828,153700,4035054190,11360,11360,11360,11360,0
20230828,153600,4035054190,11360,11360,11360,11360,0
20230828,153500,4035054190,11360,11360,11360,11360,0
20230828,153400,4035054190,11360,11360,11360,11360,0
20230828,153300,4035054190,11360,11360,11360,11360,0
20230828,153200,4035054190,11360,11360,11360,11360,0
20230828,153100,4035054190,11360,11360,11360,11360,0
20230828,153000,4035054190,11360,11360,11360,11360,14403
20230828,152900,3871436110,11350,11350,11350,11350,0
20230828,152800,3871436110,11350,11350,11350,11350,0
20230828,152700,3871436110,11350,11350,11350,11350,0
20230828,152600,3871436110,11350,11350,11350,11350,0
20230828,152500,3871436110,11350,11350,11350,11350,0
20230828,152400,3871436110,11350,11350,11350,11350,0
20230828,152300,3871436110,11350,11350,11350,11350,0
20230828,152200,3871436110,11350,11350,11350,11350,0
20230828,152100,3871436110,11350,11350,11350,11350,0
20230828,152000,3871436110,11350,11350,11350,11350,0
20230828,151900,3871436110,11350,11350,11350,11340,1771
20230828,151800,3851336260,11350,11350,11350,11340,2250
20230828,151700,3825809410,11350,11340,11350,11340,1236
20230828,151600,3811788660,11340,11350,11350,11340,2157
20230828,151500,3787307440,11350,11350,11350,11340,429
20230828,151400,3782439540,11340,11350,11350,11340,270
20230828,151300,3779376040,11350,11350,11350,11340,666
20230828,151200,3771817540,11350,11350,11350,11350,23
20230828,151100,3771556490,11350,11350,11350,11340,184
20230828,151000,3769468440,11350,11340,11350,11340,76
20230828,150900,3768605940,11340,11330,11340,11330,806
20230828,150800,3759466510,11330,11340,11340,11330,432
20230828,150700,3754568090,11330,11330,11330,11330,1102
20230828,150600,3742082430,11340,11340,11340,11330,1441
20230828,150500,3725742490,11340,11340,11340,11340,1258
20230828,150400,3711476770,11330,11340,11340,11330,1285
20230828,150300,3696915880,11340,11340,11340,11340,738
20230828,150200,3688546960,11340,11330,11340,11330,430
20230828,150100,3683673060,11330,11330,11330,11330,3143
20230828,150000,3648062870,11330,11320,11330,11320,415
20230828,145900,3643361020,11320,11330,11330,11320,351
20230828,145800,3639387190,11340,11320,11340,11320,380
20230828,145700,3635078450,11330,11340,11340,11330,142
20230828,145600,3633469550,11330,11330,11340,11330,400
20230828,145500,3628937540,11330,11330,11330,11330,974
20230828,145400,3617902120,11330,11340,11340,11330,3081
20230828,145300,3582991080,11340,11350,11350,11340,1081
20230828,145200,3570732490,11350,11340,11350,11340,206
20230828,145100,3568396400,11340,11330,11340,11330,1102
20230828,145000,3555900250,11340,11340,11340,11340,210
20230828,144900,3553518850,11340,11340,11340,11340,813
20230828,144800,3544299430,11340,11340,11340,11330,88
20230828,144700,3543301520,11340,11330,11340,11330,10
20230828,144600,3543188210,11330,11340,11340,11330,41
20230828,144500,3542723320,11330,11340,11340,11330,661
20230828,144400,3535233190,11340,11330,11340,11330,64
20230828,144300,3534508040,11330,11340,11340,11330,267
20230828,144200,3531482260,11340,11340,11340,11340,1
20230828,144100,3531470920,11340,11340,11340,11340,2
20230828,144000,3531448240,11340,11330,11340,11330,161
20230828,143900,3529623500,11330,11330,11330,11330,502
20230828,143800,3523935840,11330,11320,11330,11320,202
20230828,143700,3521647380,11330,11320,11330,11320,43
20230828,143600,3521160380,11330,11330,11330,11330,273
20230828,143500,3518067290,11330,11340,11340,11320,1219
20230828,143400,3504257320,11340,11340,11340,11340,220
20230828,143300,3501762520,11340,11340,11340,11340,714
20230828,143200,3493665760,11340,11340,11340,11340,10
20230828,143100,3493552360,11350,11340,11350,11340,734
20230828,143000,3485228700,11340,11340,11350,11340,777
20230828,142900,3476413430,11340,11340,11350,11340,592
20230828,142800,3469700140,11330,11350,11350,11330,21
20230828,142700,3469462190,11330,11330,11330,11330,123
20230828,142600,3468068600,11340,11340,11340,11330,95
20230828,142500,3466991350,11330,11330,11340,11330,465
20230828,142400,3461718850,11330,11340,11350,11330,453
20230828,142300,3456582590,11340,11340,11340,11340,11
20230828,142200,3456457850,11340,11340,11340,11340,173
20230828,142100,3454496030,11340,11330,11340,11330,265
20230828,142000,3451492770,11340,11350,11350,11340,739
20230828,141900,3443112470,11350,11350,11350,11350,20
20230828,141800,3442885470,11350,11350,11350,11350,150
20230828,141700,3441182970,11350,11350,11350,11350,30
20230828,141600,3440842470,11340,11340,11340,11340,258
20230828,141500,3437916750,11350,11340,11360,11340,17
20230828,141400,3437723900,11340,11350,11360,11340,856
20230828,141300,3428012820,11350,11350,11350,11350,150
20230828,141200,3426310320,11350,11350,11350,11350,566
20230828,141100,3419886220,11340,11340,11340,11340,500
20230828,141000,3414216220,11350,11340,11350,11340,67
20230828,140900,3413456410,11340,11340,11350,11340,1678
20230828,140800,3394426910,11350,11340,11350,11340,390
20230828,140700,3390001410,11350,11350,11360,11350,2776
20230828,140600,3358493490,11340,11340,11350,11340,753
20230828,140500,3349947470,11350,11350,11350,11350,79
20230828,140400,3349050820,11350,11350,11350,11350,541
20230828,140300,3342910470,11340,11340,11350,11340,366
20230828,140200,3338756690,11350,11350,11350,11350,102
20230828,140100,3337598990,11350,11340,11350,11320,2269
20230828,140000,3311872920,11330,11340,11340,11330,458
20230828,135900,3306683700,11340,11330,11340,11330,137
20230828,135800,3305130130,11330,11330,11340,11330,472
20230828,135700,3299780870,11330,11330,11330,11330,3240
20230828,135600,3263071670,11340,11340,11340,11330,56
20230828,135500,3262437080,11340,11340,11340,11340,78
20230828,135400,3261552560,11330,11330,11330,11330,321
20230828,135300,3257915630,11330,11330,11340,11330,22
20230828,135200,3257666170,11330,11330,11340,11330,1126
20230828,135100,3244908500,11330,11340,11340,11330,601
20230828,135000,3238093170,11340,11330,11340,11330,1182
20230828,134900,3224700380,11340,11340,11340,11340,130
20230828,134800,3223226180,11330,11340,11340,11330,295
20230828,134700,3219882420,11340,11330,11340,11330,615
20230828,134600,3212912620,11340,11340,11340,11330,547
20230828,134500,3206710740,11340,11340,11340,11340,556
20230828,134400,3200405700,11340,11340,11340,11340,13
20230828,134300,3200258280,11340,11340,11340,11340,1031
20230828,134200,3188566740,11320,11320,11320,11320,691
20230828,134100,3180744620,11320,11320,11320,11320,15
20230828,134000,3180574820,11320,11310,11320,11310,1751
20230828,133900,3160758930,11320,11330,11330,11320,2071
20230828,133800,3137315120,11330,11340,11340,11320,1842
20230828,133700,3116439760,11340,11330,11340,11330,35
20230828,133600,3116043190,11330,11330,11330,11330,107
20230828,133500,3114830880,11330,11330,11330,11330,0
20230828,133400,3114830880,11330,11330,11330,11330,105
20230828,133300,3113641230,11330,11330,11330,11330,3
20230828,133200,3113607240,11330,11330,11330,11330,161
20230828,133100,3111783110,11330,11330,11340,11330,2155
20230828,133000,3087366450,11330,11340,11340,11330,1158
20230828,132900,3074235040,11340,11350,11350,11340,756
20230828,132800,3065654940,11350,11340,11350,11340,5364
20230828,132700,3004786480,11340,11330,11340,11330,1366
20230828,132600,2989299740,11330,11330,11340,11330,904
20230828,132500,2979055990,11330,11340,11340,11330,533
20230828,132400,2973017000,11330,11340,11340,11330,416
20230828,132300,2968299570,11340,11330,11340,11320,665
20230828,132200,2960765090,11340,11330,11340,11330,3006
20230828,132100,2926682060,11330,11340,11340,11330,1385
20230828,132000,2910977970,11330,11330,11330,11330,159
20230828,131900,2909176500,11330,11330,11340,11330,1387
20230828,131800,2893461130,11330,11320,11330,11310,4103
20230828,131700,2846979800,11320,11300,11320,11300,1548
20230828,131600,2829460890,11310,11320,11320,11300,375
20230828,131500,2825220100,11310,11320,11320,11310,53
20230828,131400,2824620410,11320,11310,11320,11310,150
20230828,131300,2822923410,11310,11320,11320,11310,243
20230828,131200,2820173560,11320,11320,11320,11320,50
20230828,131100,2819607560,11320,11320,11320,11320,81
20230828,131000,2818690640,11320,11320,11320,11310,131
20230828,130900,2817207730,11320,11320,11320,11320,4
20230828,130800,2817162450,11310,11300,11310,11300,678
20230828,130700,2809494300,11310,11310,11310,11300,1050
20230828,130600,2797619250,11310,11310,11310,11310,1
20230828,130500,2797607940,11300,11300,11300,11300,380
20230828,130400,2793313940,11300,11300,11300,11300,10
20230828,130300,2793200940,11310,11310,11310,11300,79
20230828,130200,2792307780,11310,11300,11310,11300,25
20230828,130100,2792025040,11300,11300,11300,11300,1954
20230828,130000,2769944840,11300,11310,11310,11300,91
20230828,125900,2768916530,11300,11300,11300,11300,1309
20230828,125800,2754124830,11300,11300,11300,11300,11
20230828,125700,2754000530,11310,11300,11310,11300,309
20230828,125600,2750508740,11310,11310,11310,11310,27
20230828,125500,2750203370,11310,11310,11310,11310,225
20230828,125400,2747658620,11300,11300,11300,11300,21
20230828,125300,2747421320,11310,11320,11320,11310,114
20230828,125200,2746131850,11320,11310,11320,11310,427
20230828,125100,2741299320,11310,11300,11310,11300,333
20230828,125000,2737534090,11310,11320,11320,11310,172
20230828,124900,2735588270,11310,11320,11320,11310,108
20230828,124800,2734366770,11310,11310,11310,11310,56
20230828,124700,2733733410,11310,11320,11320,11310,29
20230828,124600,2733405400,11320,11310,11320,11310,400
20230828,124500,2728880900,11320,11310,11320,11310,160
20230828,124400,2727071190,11320,11310,11320,11310,584
20230828,124300,2720465950,11310,11310,11310,11310,283
20230828,124200,2717265220,11310,11310,11310,11310,183
20230828,124100,2715195490,11310,11310,11310,11310,348
20230828,124000,2711259610,11310,11310,11310,11310,53
20230828,123900,2710660180,11310,11320,11320,11310,107
20230828,123800,2709449650,11310,11310,11310,11310,340
20230828,123700,2705604250,11320,11320,11320,11320,156
20230828,123600,2703838330,11320,11310,11320,11310,735
20230828,123500,2695524780,11310,11320,11320,11310,671
20230828,123400,2687935760,11310,11310,11310,11310,112
20230828,123300,2686669040,11310,11310,11310,11310,563
20230828,123200,2680301510,11310,11320,11320,11310,224
20230828,123100,2677765840,11320,11310,11320,11310,192
20230828,123000,2675593300,11310,11320,11320,11310,116
20230828,122900,2674280290,11320,11320,11320,11320,108
20230828,122800,2673057730,11320,11320,11320,11320,8
20230828,122700,2672967170,11320,11320,11320,11320,92
20230828,122600,2671925730,11320,11320,11320,11310,116
20230828,122500,2670613110,11320,11320,11320,11310,171
20230828,122400,2668677880,11320,11310,11320,11310,209
20230828,122300,2666312540,11310,11320,11320,11310,496
20230828,122200,2660698330,11320,11320,11320,11320,0
20230828,122100,2660698330,11320,11320,11330,11320,124
20230828,122000,2659294570,11320,11320,11320,11320,1121
20230828,121900,2646604850,11320,11320,11320,11310,820
20230828,121800,2637322460,11320,11320,11320,11320,325
20230828,121700,2633643460,11320,11310,11320,11310,1382
20230828,121600,2618009240,11320,11320,11320,11320,167
20230828,121500,2616118800,11320,11320,11320,11310,489
20230828,121400,2610583570,11320,11320,11320,11320,510
20230828,121300,2604810370,11320,11320,11320,11320,120
20230828,121200,2603451970,11320,11320,11330,11320,672
20230828,121100,2595844730,11320,11330,11330,11320,633
20230828,121000,2588673000,11330,11330,11330,11320,157
20230828,120900,2586894730,11330,11330,11330,11320,1610
20230828,120800,2568669450,11330,11320,11330,11320,275
20230828,120700,2565554300,11320,11330,11330,11320,106
20230828,120600,2564354210,11330,11330,11330,11330,204
20230828,120500,2562042890,11330,11320,11330,11320,5809
20230828,120400,2496283530,11320,11320,11320,11320,442
20230828,120300,2491280090,11310,11310,11310,11310,530
20230828,120200,2485285790,11310,11320,11320,11310,196
20230828,120100,2483067680,11320,11300,11320,11300,749
20230828,120000,2474598580,11310,11310,11310,11300,262
20230828,115900,2471637860,11310,11310,11310,11310,121
20230828,115800,2470269350,11300,11300,11300,11300,223
20230828,115700,2467749450,11300,11310,11310,11300,7
20230828,115600,2467670290,11310,11310,11310,11310,310
20230828,115500,2464164190,11310,11310,11310,11300,320
20230828,115400,2460545090,11310,11310,11310,11310,38
20230828,115300,2460115310,11310,11310,11310,11310,603
20230828,115200,2453295380,11310,11290,11320,11290,7397
20230828,115100,2369638860,11300,11300,11300,11300,1
20230828,115000,2369627560,11300,11300,11300,11300,154
20230828,114900,2367887360,11290,11300,11300,11290,219
20230828,114800,2365413250,11300,11300,11300,11300,11
20230828,114700,2365288950,11300,11290,11300,11290,171
20230828,114600,2363358350,11290,11300,11300,11290,156
20230828,114500,2361597050,11290,11300,11300,11290,11
20230828,114400,2361472760,11300,11300,11300,11300,15
20230828,114300,2361303260,11300,11290,11300,11290,252
20230828,114200,2358458040,11290,11300,11300,11290,213
20230828,114100,2356053200,11300,11290,11300,11290,726
20230828,114000,2347849600,11300,11300,11300,11290,247
20230828,113900,2345059100,11290,11290,11300,11290,85
20230828,113800,2344099410,11290,11300,11300,11290,12
20230828,113700,2343963820,11300,11300,11300,11300,0
20230828,113600,2343963820,11300,11300,11300,11300,190
20230828,113500,2341816820,11300,11300,11300,11300,16
20230828,113400,2341636020,11300,11300,11300,11300,1012
20230828,113300,2330200420,11310,11300,11310,11300,233
20230828,113200,2327566320,11300,11300,11300,11300,173
20230828,113100,2325611420,11300,11300,11300,11300,192
20230828,113000,2323441820,11300,11290,11300,11290,518
20230828,112900,2317588440,11300,11300,11300,11300,1179
20230828,112800,2304265740,11300,11300,11300,11290,212
20230828,112700,2301870300,11300,11290,11300,11290,135
20230828,112600,2300345830,11290,11290,11290,11290,42
20230828,112500,2299871650,11290,11300,11300,11290,140
20230828,112400,2298291040,11300,11290,11300,11290,20
20230828,112300,2298065140,11300,11290,11300,11290,64
20230828,112200,2297342500,11290,11290,11290,11290,25
20230828,112100,2297060250,11300,11300,11300,11300,50
20230828,112000,2296495250,11300,11300,11300,11290,521
20230828,111900,2290609990,11300,11300,11300,11300,8
20230828,111800,2290519590,11300,11300,11310,11300,629
20230828,111700,2283411880,11310,11300,11310,11300,467
20230828,111600,2278134330,11300,11290,11300,11290,1194
20230828,111500,2264642150,11300,11290,11300,11290,327
20230828,111400,2260949230,11290,11280,11290,11280,672
20230828,111300,2253368070,11280,11280,11280,11280,175
20230828,111200,2251394070,11280,11290,11290,11280,27
20230828,111100,2251089330,11290,11290,11290,11290,70
20230828,111000,2250299030,11290,11290,11290,11280,347
20230828,110900,2246384660,11290,11290,11290,11290,48
20230828,110800,2245842740,11290,11290,11290,11290,116
20230828,110700,2244533100,11290,11290,11290,11290,127
20230828,110600,2243099270,11280,11290,11290,11280,1623
20230828,110500,2224778650,11280,11280,11290,11280,301
20230828,110400,2221382360,11290,11300,11300,11280,93
20230828,110300,2220332570,11290,11290,11290,11270,1279
20230828,110200,2205906310,11290,11290,11290,11290,400
20230828,110100,2201390310,11300,11290,11300,11290,628
20230828,110000,2194295180,11300,11290,11300,11290,12
20230828,105900,2194159680,11300,11300,11300,11290,318
20230828,105800,2190568780,11300,11300,11300,11300,60
20230828,105700,2189890780,11300,11300,11300,11300,70
20230828,105600,2189099780,11290,11290,11290,11290,300
20230828,105500,2185712780,11300,11290,11300,11290,194
20230828,105400,2183520980,11310,11300,11320,11270,11360
20230828,105300,2055210150,11300,11300,11310,11290,2790
20230828,105200,2023682180,11300,11300,11310,11300,698
20230828,105100,2015794660,11290,11290,11290,11290,1613
20230828,105000,1997583890,11290,11290,11290,11290,103
20230828,104900,1996421020,11290,11290,11290,11290,12
20230828,104800,1996285540,11290,11290,11290,11280,269
20230828,104700,1993249640,11280,11280,11280,11280,57
20230828,104600,1992606680,11290,11290,11290,11290,60
20230828,104500,1991929280,11290,11300,11300,11290,20
20230828,104400,1991703460,11280,11300,11300,11280,1178
20230828,104300,1978395190,11300,11300,11300,11290,825
20230828,104200,1969075810,11310,11300,11310,11300,332
20230828,104100,1965323950,11300,11290,11300,11290,1855
20230828,104000,1944367730,11280,11290,11290,11280,551
20230828,103900,1938152350,11280,11290,11290,11280,785
20230828,103800,1929297400,11290,11290,11290,11290,438
20230828,103700,1924352380,11290,11300,11300,11290,633
20230828,103600,1917205560,11300,11300,11300,11300,1420
20230828,103500,1901159560,11310,11300,11310,11300,73
20230828,103400,1900334530,11310,11310,11310,11310,102
20230828,103300,1899180910,11310,11300,11310,11300,1114
20230828,103200,1886581610,11300,11310,11310,11300,287
20230828,103100,1883335660,11310,11300,11310,11300,786
20230828,103000,1874448660,11300,11300,11300,11290,203
20230828,102900,1872156590,11290,11290,11300,11280,568
20230828,102800,1865738730,11290,11300,11300,11290,759
20230828,102700,1857169600,11300,11300,11300,11300,734
20230828,102600,1848875400,11310,11310,11310,11300,219
20230828,102500,1846400510,11310,11320,11320,11300,468
20230828,102400,1841107140,11310,11300,11320,11300,1856
20230828,102300,1820117550,11300,11290,11300,11290,1398
20230828,102200,1804321250,11290,11300,11300,11290,63
20230828,102100,1803609800,11300,11290,11300,11290,116
20230828,102000,1802300030,11300,11290,11300,11290,1355
20230828,101900,1786994950,11290,11280,11290,11280,1335
20230828,101800,1771928560,11280,11280,11280,11270,1367
20230828,101700,1756509800,11280,11300,11300,11280,1454
20230828,101600,1740094530,11300,11300,11310,11300,1473
20230828,101500,1723448750,11310,11300,11310,11300,705
20230828,101400,1715481300,11310,11300,11310,11300,262
20230828,101300,1712518720,11300,11310,11310,11300,691
20230828,101200,1704710370,11310,11330,11330,11300,2663
20230828,101100,1674591060,11320,11330,11330,11320,860
20230828,101000,1664852710,11330,11320,11330,11320,371
20230828,100900,1660650740,11320,11320,11330,11320,1441
20230828,100800,1644331370,11320,11320,11330,11310,1242
20230828,100700,1630268550,11330,11320,11330,11320,1154
20230828,100600,1617201860,11320,11320,11330,11320,418
20230828,100500,1612470090,11310,11320,11330,11310,519
20230828,100400,1606594950,11330,11330,11330,11320,939
20230828,100300,1595961490,11330,11320,11330,11310,3854
20230828,100200,1552333620,11320,11310,11320,11310,1950
20230828,100100,1530277070,11310,11300,11310,11300,470
20230828,100000,1524965980,11310,11300,11310,11290,1526
20230828,095900,1507721070,11300,11290,11300,11290,411
20230828,095800,1503080540,11300,11290,11300,11290,261
20230828,095700,1500132260,11300,11300,11300,11290,2382
20230828,095600,1473232660,11300,11300,11300,11290,760
20230828,095500,1464644760,11300,11290,11300,11290,3041
20230828,095400,1430286520,11300,11310,11310,11300,1225
20230828,095300,1416441940,11310,11300,11310,11300,3534
20230828,095200,1376507720,11300,11300,11300,11290,3760
20230828,095100,1334029990,11290,11300,11300,11290,1237
20230828,095000,1320058820,11300,11290,11300,11280,1955
20230828,094900,1297984340,11280,11290,11300,11280,1518
20230828,094800,1280841660,11290,11290,11290,11280,702
20230828,094700,1272916150,11300,11260,11300,11260,11011
20230828,094600,1148738940,11260,11250,11260,11240,1938
20230828,094500,1126930590,11250,11250,11250,11240,132
20230828,094400,1125445760,11250,11260,11260,11250,735
20230828,094300,1117176810,11260,11260,11260,11250,314
20230828,094200,1113643240,11260,11260,11260,11260,867
20230828,094100,1103880820,11260,11260,11270,11250,3794
20230828,094000,1061149950,11250,11260,11260,11240,1180
20230828,093900,1047870970,11250,11250,11260,11250,509
20230828,093800,1042143090,11250,11250,11260,11250,1304
20230828,093700,1027464640,11250,11250,11260,11240,1713
20230828,093600,1008194380,11250,11220,11250,11220,2635
20230828,093500,978582550,11220,11220,11230,11220,1250
20230828,093400,964556550,11220,11230,11230,11220,2032
20230828,093300,941740410,11230,11230,11230,11220,696
20230828,093200,933930060,11230,11240,11240,11230,918
20230828,093100,923619930,11240,11240,11240,11230,245
20230828,093000,920867930,11240,11230,11240,11220,473
20230828,092900,915553300,11230,11250,11250,11230,658
20230828,092800,908158570,11250,11240,11250,11240,2264
20230828,092700,882691950,11240,11220,11250,11220,6992
20230828,092600,804153690,11210,11210,11220,11210,3490
20230828,092500,765013440,11220,11230,11230,11210,522
20230828,092400,759156900,11220,11220,11230,11220,718
20230828,092300,751097660,11230,11210,11230,11210,5509
20230828,092200,689314290,11200,11200,11210,11200,2660
20230828,092100,659522190,11200,11180,11210,11180,4188
20230828,092000,612624390,11190,11180,11200,11180,6109
20230828,091900,544287280,11170,11170,11180,11160,6104
20230828,091800,476060840,11170,11160,11170,11160,1490
20230828,091700,459418540,11170,11160,11190,11160,2966
20230828,091600,426274950,11160,11140,11160,11140,4581
20230828,091500,375207450,11140,11150,11150,11140,2578
20230828,091400,346488520,11150,11140,11150,11140,1688
20230828,091300,327679330,11130,11130,11130,11120,852
20230828,091200,318200750,11120,11120,11120,11120,1008
20230828,091100,306991790,11130,11120,11130,11110,1144
20230828,091000,294274390,11120,11140,11140,11110,1410
20230828,090900,278595760,11140,11110,11150,11110,2315
20230828,090800,252830020,11110,11110,11110,11100,428
20230828,090700,248077760,11110,11120,11120,11110,3535
20230828,090600,208791920,11120,11110,11120,11110,751
20230828,090500,200447960,11110,11130,11140,11110,2116
20230828,090400,176910240,11130,11150,11180,11130,1441
20230828,090300,160828640,11170,11150,11180,11130,3485
20230828,090200,121931400,11150,11140,11150,11120,1815
20230828,090100,101718280,11140,11150,11160,11100,1095
20230828,090000,89525340,11150,11100,11170,11100,8055
Reference in New Issue Copy Permalink