ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/220100/min/candle-20230828.csv

678 lines
36 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
20230828,201500,9646368710,11740,11740,11740,11740,14638
20230828,201400,9646368710,11740,11740,11740,11740,0
20230828,201300,9646368710,11740,11740,11740,11740,0
20230828,201200,9646368710,11740,11740,11740,11740,0
20230828,201100,9646368710,11740,11740,11740,11740,0
20230828,201000,9646368710,11740,11740,11740,11740,0
20230828,200900,9646368710,11740,11740,11740,11740,0
20230828,200800,9646368710,11740,11740,11740,11740,0
20230828,200700,9646368710,11740,11740,11740,11740,0
20230828,200600,9646368710,11740,11740,11740,11740,0
20230828,200500,9646368710,11740,11740,11740,11740,0
20230828,200400,9646368710,11740,11740,11740,11740,0
20230828,200300,9646368710,11740,11740,11740,11740,0
20230828,200200,9646368710,11740,11740,11740,11740,0
20230828,200100,9646368710,11740,11740,11740,11740,0
20230828,200000,9646368710,11740,11740,11740,11740,0
20230828,195900,9646368710,11740,11740,11740,11740,0
20230828,195800,9646368710,11740,11740,11740,11740,0
20230828,195700,9646368710,11740,11740,11740,11740,0
20230828,195600,9646368710,11740,11740,11740,11740,0
20230828,195500,9646368710,11740,11740,11740,11740,0
20230828,195400,9646368710,11740,11740,11740,11740,0
20230828,195300,9646368710,11740,11740,11740,11740,0
20230828,195200,9646368710,11740,11740,11740,11740,0
20230828,195100,9646368710,11740,11740,11740,11740,0
20230828,195000,9646368710,11740,11740,11740,11740,0
20230828,194900,9646368710,11740,11740,11740,11740,0
20230828,194800,9646368710,11740,11740,11740,11740,0
20230828,194700,9646368710,11740,11740,11740,11740,0
20230828,194600,9646368710,11740,11740,11740,11740,0
20230828,194500,9646368710,11740,11740,11740,11740,14638
20230828,194400,9646368710,11740,11740,11740,11740,0
20230828,194300,9646368710,11740,11740,11740,11740,0
20230828,194200,9646368710,11740,11740,11740,11740,0
20230828,194100,9646368710,11740,11740,11740,11740,0
20230828,194000,9646368710,11740,11740,11740,11740,0
20230828,193900,9646368710,11740,11740,11740,11740,0
20230828,193800,9646368710,11740,11740,11740,11740,0
20230828,193700,9646368710,11740,11740,11740,11740,0
20230828,193600,9646368710,11740,11740,11740,11740,0
20230828,193500,9646368710,11740,11740,11740,11740,0
20230828,193400,9646368710,11740,11740,11740,11740,0
20230828,193300,9646368710,11740,11740,11740,11740,0
20230828,193200,9646368710,11740,11740,11740,11740,0
20230828,193100,9646368710,11740,11740,11740,11740,0
20230828,193000,9646368710,11740,11740,11740,11740,0
20230828,192900,9646368710,11740,11740,11740,11740,0
20230828,192800,9646368710,11740,11740,11740,11740,0
20230828,192700,9646368710,11740,11740,11740,11740,0
20230828,192600,9646368710,11740,11740,11740,11740,0
20230828,192500,9646368710,11740,11740,11740,11740,0
20230828,192400,9646368710,11740,11740,11740,11740,0
20230828,192300,9646368710,11740,11740,11740,11740,0
20230828,192200,9646368710,11740,11740,11740,11740,0
20230828,192100,9646368710,11740,11740,11740,11740,0
20230828,192000,9646368710,11740,11740,11740,11740,0
20230828,191900,9646368710,11740,11740,11740,11740,0
20230828,191800,9646368710,11740,11740,11740,11740,0
20230828,191700,9646368710,11740,11740,11740,11740,0
20230828,191600,9646368710,11740,11740,11740,11740,0
20230828,191500,9646368710,11740,11740,11740,11740,14638
20230828,191400,9646368710,11740,11740,11740,11740,0
20230828,191300,9646368710,11740,11740,11740,11740,0
20230828,191200,9646368710,11740,11740,11740,11740,0
20230828,191100,9646368710,11740,11740,11740,11740,0
20230828,191000,9646368710,11740,11740,11740,11740,0
20230828,190900,9646368710,11740,11740,11740,11740,0
20230828,190800,9646368710,11740,11740,11740,11740,0
20230828,190700,9646368710,11740,11740,11740,11740,0
20230828,190600,9646368710,11740,11740,11740,11740,0
20230828,190500,9646368710,11740,11740,11740,11740,0
20230828,190400,9646368710,11740,11740,11740,11740,0
20230828,190300,9646368710,11740,11740,11740,11740,0
20230828,190200,9646368710,11740,11740,11740,11740,0
20230828,190100,9646368710,11740,11740,11740,11740,0
20230828,190000,9646368710,11740,11740,11740,11740,0
20230828,185900,9646368710,11740,11740,11740,11740,0
20230828,185800,9646368710,11740,11740,11740,11740,0
20230828,185700,9646368710,11740,11740,11740,11740,0
20230828,185600,9646368710,11740,11740,11740,11740,0
20230828,185500,9646368710,11740,11740,11740,11740,0
20230828,185400,9646368710,11740,11740,11740,11740,0
20230828,185300,9646368710,11740,11740,11740,11740,0
20230828,185200,9646368710,11740,11740,11740,11740,0
20230828,185100,9646368710,11740,11740,11740,11740,0
20230828,185000,9646368710,11740,11740,11740,11740,0
20230828,184900,9646368710,11740,11740,11740,11740,0
20230828,184800,9646368710,11740,11740,11740,11740,0
20230828,184700,9646368710,11740,11740,11740,11740,0
20230828,184600,9646368710,11740,11740,11740,11740,0
20230828,184500,9646368710,11740,11740,11740,11740,14638
20230828,184400,9646368710,11740,11740,11740,11740,0
20230828,184300,9646368710,11740,11740,11740,11740,0
20230828,184200,9646368710,11740,11740,11740,11740,0
20230828,184100,9646368710,11740,11740,11740,11740,0
20230828,184000,9646368710,11740,11740,11740,11740,0
20230828,183900,9646368710,11740,11740,11740,11740,0
20230828,183800,9646368710,11740,11740,11740,11740,0
20230828,183700,9646368710,11740,11740,11740,11740,0
20230828,183600,9646368710,11740,11740,11740,11740,0
20230828,183500,9646368710,11740,11740,11740,11740,0
20230828,183400,9646368710,11740,11740,11740,11740,0
20230828,183300,9646368710,11740,11740,11740,11740,0
20230828,183200,9646368710,11740,11740,11740,11740,0
20230828,183100,9646368710,11740,11740,11740,11740,0
20230828,183000,9646368710,11740,11740,11740,11740,0
20230828,182900,9646368710,11740,11740,11740,11740,0
20230828,182800,9646368710,11740,11740,11740,11740,0
20230828,182700,9646368710,11740,11740,11740,11740,0
20230828,182600,9646368710,11740,11740,11740,11740,0
20230828,182500,9646368710,11740,11740,11740,11740,0
20230828,182400,9646368710,11740,11740,11740,11740,0
20230828,182300,9646368710,11740,11740,11740,11740,0
20230828,182200,9646368710,11740,11740,11740,11740,0
20230828,182100,9646368710,11740,11740,11740,11740,0
20230828,182000,9646368710,11740,11740,11740,11740,0
20230828,181900,9646368710,11740,11740,11740,11740,0
20230828,181800,9646368710,11740,11740,11740,11740,0
20230828,181700,9646368710,11740,11740,11740,11740,0
20230828,181600,9646368710,11740,11740,11740,11740,0
20230828,181500,9646368710,11740,11740,11740,11740,14638
20230828,181400,9646368710,11740,11740,11740,11740,0
20230828,181300,9646368710,11740,11740,11740,11740,0
20230828,181200,9646368710,11740,11740,11740,11740,0
20230828,181100,9646368710,11740,11740,11740,11740,0
20230828,181000,9646368710,11740,11740,11740,11740,0
20230828,180900,9646368710,11740,11740,11740,11740,0
20230828,180800,9646368710,11740,11740,11740,11740,0
20230828,180700,9646368710,11740,11740,11740,11740,0
20230828,180600,9646368710,11740,11740,11740,11740,0
20230828,180500,9646368710,11740,11740,11740,11740,0
20230828,180400,9646368710,11740,11740,11740,11740,0
20230828,180300,9646368710,11740,11740,11740,11740,0
20230828,180200,9646368710,11740,11740,11740,11740,0
20230828,180100,9646368710,11740,11740,11740,11740,0
20230828,180000,9646368710,11740,11740,11740,11740,0
20230828,175900,9646368710,11740,11740,11740,11740,0
20230828,175800,9646368710,11740,11740,11740,11740,0
20230828,175700,9646368710,11740,11740,11740,11740,0
20230828,175600,9646368710,11740,11740,11740,11740,0
20230828,175500,9646368710,11740,11740,11740,11740,0
20230828,175400,9646368710,11740,11740,11740,11740,0
20230828,175300,9646368710,11740,11740,11740,11740,0
20230828,175200,9646368710,11740,11740,11740,11740,0
20230828,175100,9646368710,11740,11740,11740,11740,0
20230828,175000,9646368710,11740,11740,11740,11740,0
20230828,174900,9646368710,11740,11740,11740,11740,0
20230828,174800,9646368710,11740,11740,11740,11740,0
20230828,174700,9646368710,11740,11740,11740,11740,0
20230828,174600,9646368710,11740,11740,11740,11740,0
20230828,174500,9646368710,11740,11740,11740,11740,14638
20230828,174400,9646368710,11740,11740,11740,11740,0
20230828,174300,9646368710,11740,11740,11740,11740,0
20230828,174200,9646368710,11740,11740,11740,11740,0
20230828,174100,9646368710,11740,11740,11740,11740,0
20230828,174000,9646368710,11740,11740,11740,11740,0
20230828,173900,9646368710,11740,11740,11740,11740,0
20230828,173800,9646368710,11740,11740,11740,11740,0
20230828,173700,9646368710,11740,11740,11740,11740,0
20230828,173600,9646368710,11740,11740,11740,11740,0
20230828,173500,9646368710,11740,11740,11740,11740,0
20230828,173400,9646368710,11740,11740,11740,11740,0
20230828,173300,9646368710,11740,11740,11740,11740,0
20230828,173200,9646368710,11740,11740,11740,11740,0
20230828,173100,9646368710,11740,11740,11740,11740,0
20230828,173000,9646368710,11740,11740,11740,11740,0
20230828,172900,9646368710,11740,11740,11740,11740,0
20230828,172800,9646368710,11740,11740,11740,11740,0
20230828,172700,9646368710,11740,11740,11740,11740,0
20230828,172600,9646368710,11740,11740,11740,11740,0
20230828,172500,9646368710,11740,11740,11740,11740,0
20230828,172400,9646368710,11740,11740,11740,11740,0
20230828,172300,9646368710,11740,11740,11740,11740,0
20230828,172200,9646368710,11740,11740,11740,11740,0
20230828,172100,9646368710,11740,11740,11740,11740,0
20230828,172000,9646368710,11740,11740,11740,11740,0
20230828,171900,9646368710,11740,11740,11740,11740,0
20230828,171800,9646368710,11740,11740,11740,11740,0
20230828,171700,9646368710,11740,11740,11740,11740,0
20230828,171600,9646368710,11740,11740,11740,11740,0
20230828,171500,9646368710,11740,11740,11740,11740,14638
20230828,171400,9646368710,11740,11740,11740,11740,0
20230828,171300,9646368710,11740,11740,11740,11740,0
20230828,171200,9646368710,11740,11740,11740,11740,0
20230828,171100,9646368710,11740,11740,11740,11740,0
20230828,171000,9646368710,11740,11740,11740,11740,0
20230828,170900,9646368710,11740,11740,11740,11740,0
20230828,170800,9646368710,11740,11740,11740,11740,0
20230828,170700,9646368710,11740,11740,11740,11740,0
20230828,170600,9646368710,11740,11740,11740,11740,0
20230828,170500,9646368710,11740,11740,11740,11740,0
20230828,170400,9646368710,11740,11740,11740,11740,0
20230828,170300,9646368710,11740,11740,11740,11740,0
20230828,170200,9646368710,11740,11740,11740,11740,0
20230828,170100,9646368710,11740,11740,11740,11740,0
20230828,170000,9646368710,11740,11740,11740,11740,0
20230828,165900,9646368710,11740,11740,11740,11740,0
20230828,165800,9646368710,11740,11740,11740,11740,0
20230828,165700,9646368710,11740,11740,11740,11740,0
20230828,165600,9646368710,11740,11740,11740,11740,0
20230828,165500,9646368710,11740,11740,11740,11740,0
20230828,165400,9646368710,11740,11740,11740,11740,0
20230828,165300,9646368710,11740,11740,11740,11740,0
20230828,165200,9646368710,11740,11740,11740,11740,0
20230828,165100,9646368710,11740,11740,11740,11740,0
20230828,165000,9646368710,11740,11740,11740,11740,0
20230828,164900,9646368710,11740,11740,11740,11740,0
20230828,164800,9646368710,11740,11740,11740,11740,0
20230828,164700,9646368710,11740,11740,11740,11740,0
20230828,164600,9646368710,11740,11740,11740,11740,0
20230828,164500,9646368710,11740,11740,11740,11740,14638
20230828,164400,9646368710,11740,11740,11740,11740,0
20230828,164300,9646368710,11740,11740,11740,11740,0
20230828,164200,9646368710,11740,11740,11740,11740,0
20230828,164100,9646368710,11740,11740,11740,11740,0
20230828,164000,9646368710,11740,11740,11740,11740,0
20230828,163900,9646368710,11740,11740,11740,11740,0
20230828,163800,9646368710,11740,11740,11740,11740,0
20230828,163700,9646368710,11740,11740,11740,11740,0
20230828,163600,9646368710,11740,11740,11740,11740,0
20230828,163500,9646368710,11740,11740,11740,11740,0
20230828,163400,9646368710,11740,11740,11740,11740,0
20230828,163300,9646368710,11740,11740,11740,11740,0
20230828,163200,9646368710,11740,11740,11740,11740,0
20230828,163100,9646368710,11740,11740,11740,11740,0
20230828,163000,9646368710,11740,11740,11740,11740,0
20230828,162900,9646368710,11740,11740,11740,11740,0
20230828,162800,9646368710,11740,11740,11740,11740,0
20230828,162700,9646368710,11740,11740,11740,11740,0
20230828,162600,9646368710,11740,11740,11740,11740,0
20230828,162500,9646368710,11740,11740,11740,11740,0
20230828,162400,9646368710,11740,11740,11740,11740,0
20230828,162300,9646368710,11740,11740,11740,11740,0
20230828,162200,9646368710,11740,11740,11740,11740,0
20230828,162100,9646368710,11740,11740,11740,11740,0
20230828,162000,9646368710,11740,11740,11740,11740,0
20230828,161900,9646368710,11740,11740,11740,11740,0
20230828,161800,9646368710,11740,11740,11740,11740,0
20230828,161700,9646368710,11740,11740,11740,11740,0
20230828,161600,9646368710,11740,11740,11740,11740,0
20230828,161500,9646368710,11740,11740,11740,11740,14638
20230828,161400,9646368710,11740,11740,11740,11740,0
20230828,161300,9646368710,11740,11740,11740,11740,0
20230828,161200,9646368710,11740,11740,11740,11740,0
20230828,161100,9646368710,11740,11740,11740,11740,0
20230828,161000,9646368710,11740,11740,11740,11740,0
20230828,160900,9646368710,11740,11740,11740,11740,0
20230828,160800,9646368710,11740,11740,11740,11740,0
20230828,160700,9646368710,11740,11740,11740,11740,0
20230828,160600,9646368710,11740,11740,11740,11740,0
20230828,160500,9646368710,11740,11740,11740,11740,0
20230828,160400,9646368710,11740,11740,11740,11740,0
20230828,160300,9646368710,11740,11740,11740,11740,0
20230828,160200,9646368710,11740,11740,11740,11740,0
20230828,160100,9646368710,11740,11740,11740,11740,0
20230828,160000,9646368710,11740,11740,11740,11740,0
20230828,155900,9646368710,11740,11740,11740,11740,0
20230828,155800,9646368710,11740,11740,11740,11740,0
20230828,155700,9646368710,11740,11740,11740,11740,0
20230828,155600,9646368710,11740,11740,11740,11740,0
20230828,155500,9646368710,11740,11740,11740,11740,0
20230828,155400,9646368710,11740,11740,11740,11740,0
20230828,155300,9646368710,11740,11740,11740,11740,0
20230828,155200,9646368710,11740,11740,11740,11740,0
20230828,155100,9646368710,11740,11740,11740,11740,0
20230828,155000,9646368710,11740,11740,11740,11740,0
20230828,154900,9646368710,11740,11740,11740,11740,0
20230828,154800,9646368710,11740,11740,11740,11740,0
20230828,154700,9646368710,11740,11740,11740,11740,0
20230828,154600,9646368710,11740,11740,11740,11740,0
20230828,154500,9646368710,11740,11740,11740,11740,14638
20230828,154400,9646368710,11740,11740,11740,11740,0
20230828,154300,9646368710,11740,11740,11740,11740,0
20230828,154200,9646368710,11740,11740,11740,11740,0
20230828,154100,9646368710,11740,11740,11740,11740,0
20230828,154000,9646368710,11740,11740,11740,11740,0
20230828,153900,9646368710,11740,11740,11740,11740,0
20230828,153800,9646368710,11740,11740,11740,11740,0
20230828,153700,9646368710,11740,11740,11740,11740,0
20230828,153600,9646368710,11740,11740,11740,11740,0
20230828,153500,9646368710,11740,11740,11740,11740,0
20230828,153400,9646368710,11740,11740,11740,11740,0
20230828,153300,9646368710,11740,11740,11740,11740,0
20230828,153200,9646368710,11740,11740,11740,11740,0
20230828,153100,9646368710,11740,11740,11740,11740,0
20230828,153000,9646368710,11740,11740,11740,11740,14638
20230828,152900,9474518590,11740,11740,11740,11740,0
20230828,152800,9474518590,11740,11740,11740,11740,0
20230828,152700,9474518590,11740,11740,11740,11740,0
20230828,152600,9474518590,11740,11740,11740,11740,0
20230828,152500,9474518590,11740,11740,11740,11740,0
20230828,152400,9474518590,11740,11740,11740,11740,0
20230828,152300,9474518590,11740,11740,11740,11740,0
20230828,152200,9474518590,11740,11740,11740,11740,0
20230828,152100,9474518590,11740,11740,11740,11740,0
20230828,152000,9474518590,11740,11740,11740,11740,0
20230828,151900,9474518590,11740,11740,11740,11710,287
20230828,151800,9471151480,11700,11740,11770,11700,6262
20230828,151700,9397794250,11700,11580,11770,11570,8277
20230828,151600,9301252420,11590,11600,11600,11570,1792
20230828,151500,9280493000,11590,11580,11600,11560,2746
20230828,151400,9248689710,11580,11550,11580,11550,2336
20230828,151300,9221673350,11550,11540,11570,11540,2173
20230828,151200,9196569970,11530,11560,11560,11520,2272
20230828,151100,9170349100,11560,11550,11560,11530,1966
20230828,151000,9147655950,11540,11510,11550,11500,5079
20230828,150900,9089110450,11520,11530,11550,11520,2683
20230828,150800,9058167110,11540,11540,11550,11500,2606
20230828,150700,9028123630,11530,11540,11540,11500,2254
20230828,150600,9002162490,11510,11540,11550,11500,2061
20230828,150500,8978420880,11540,11550,11560,11530,3075
20230828,150400,8942933390,11550,11540,11560,11520,1846
20230828,150300,8921626000,11560,11530,11560,11500,2571
20230828,150200,8891993690,11520,11520,11530,11500,3496
20230828,150100,8851750310,11530,11540,11560,11530,2930
20230828,150000,8817913820,11520,11550,11550,11500,2957
20230828,145900,8783832920,11550,11510,11550,11500,2569
20230828,145800,8754243490,11500,11450,11500,11450,3856
20230828,145700,8709980750,11460,11510,11530,11450,1651
20230828,145600,8691033200,11530,11520,11560,11500,4395
20230828,145500,8640366270,11530,11550,11560,11520,2656
20230828,145400,8609713370,11550,11530,11570,11510,2039
20230828,145300,8586185320,11530,11500,11570,11480,4521
20230828,145200,8534141290,11500,11480,11500,11450,2152
20230828,145100,8509461380,11440,11410,11480,11410,2515
20230828,145000,8480711410,11410,11430,11430,11400,2172
20230828,144900,8455931740,11440,11400,11440,11400,2322
20230828,144800,8429432090,11400,11440,11450,11400,1867
20230828,144700,8408094040,11450,11500,11500,11450,2678
20230828,144600,8377331470,11500,11520,11570,11490,3598
20230828,144500,8335890150,11530,11520,11590,11510,3529
20230828,144400,8295159760,11510,11420,11510,11410,5765
20230828,144300,8229119030,11430,11400,11450,11400,2195
20230828,144200,8204028480,11440,11430,11460,11400,4396
20230828,144100,8153817000,11400,11240,11400,11240,4818
20230828,144000,8099284400,11240,11260,11270,11240,2469
20230828,143900,8071502830,11260,11270,11280,11260,2391
20230828,143800,8044553710,11280,11290,11300,11270,2672
20230828,143700,8014413920,11300,11330,11340,11280,2471
20230828,143600,7986494130,11310,11330,11340,11300,2617
20230828,143500,7956855710,11330,11310,11330,11290,3333
20230828,143400,7919175860,11330,11270,11340,11270,3521
20230828,143300,7879389690,11280,11310,11320,11280,5219
20230828,143200,7820444520,11320,11360,11360,11300,6984
20230828,143100,7741343790,11380,11360,11380,11340,3092
20230828,143000,7706232180,11360,11390,11390,11350,2286
20230828,142900,7680247580,11390,11330,11400,11320,4059
20230828,142800,7634123890,11340,11370,11380,11330,2456
20230828,142700,7606236530,11370,11380,11390,11360,2566
20230828,142600,7577039540,11380,11410,11410,11360,3529
20230828,142500,7536873110,11400,11370,11420,11370,2303
20230828,142400,7510624140,11380,11390,11400,11360,3357
20230828,142300,7472413100,11390,11390,11390,11360,2610
20230828,142200,7442709710,11390,11400,11400,11380,2074
20230828,142100,7419091110,11390,11390,11410,11390,1210
20230828,142000,7405299850,11400,11450,11450,11390,5949
20230828,141900,7337456750,11450,11450,11470,11400,2839
20230828,141800,7305013910,11450,11450,11460,11400,7356
20230828,141700,7220901810,11460,11470,11470,11450,2037
20230828,141600,7197559740,11460,11450,11480,11450,4171
20230828,141500,7149773370,11450,11510,11510,11450,6745
20230828,141400,7072355290,11480,11490,11520,11470,4068
20230828,141300,7025610370,11490,11480,11520,11480,3369
20230828,141200,6986886550,11500,11570,11630,11470,5657
20230828,141100,6921719300,11570,11670,11670,11560,10640
20230828,141000,6797935960,11690,11660,11710,11650,4745
20230828,140900,6742499570,11670,11740,11740,11660,1754
20230828,140800,6721976040,11740,11690,11760,11690,4027
20230828,140700,6674763210,11690,11740,11750,11640,5506
20230828,140600,6610360980,11720,11610,11720,11600,7885
20230828,140500,6518443350,11600,11580,11600,11580,3636
20230828,140400,6476289740,11580,11530,11590,11530,5934
20230828,140300,6407696650,11520,11550,11560,11510,1867
20230828,140200,6386134550,11560,11490,11570,11480,4115
20230828,140100,6338690590,11490,11460,11520,11460,6258
20230828,140000,6266781580,11470,11490,11520,11450,3565
20230828,135900,6225828270,11510,11470,11540,11460,2395
20230828,135800,6198291390,11490,11360,11500,11360,6032
20230828,135700,6129277810,11360,11330,11380,11330,6557
20230828,135600,6054917040,11340,11330,11360,11310,1676
20230828,135500,6035910850,11330,11270,11370,11270,3780
20230828,135400,5993143110,11270,11340,11390,11270,14431
20230828,135300,5829973260,11340,11260,11350,11260,4539
20230828,135200,5778741200,11350,11400,11420,11250,15553
20230828,135100,5602623560,11400,11450,11460,11400,1810
20230828,135000,5581969400,11450,11470,11510,11450,4000
20230828,134900,5536095050,11460,11540,11550,11460,6093
20230828,134800,5466123220,11550,11350,11550,11320,8508
20230828,134700,5368699100,11350,11570,11570,11200,15359
20230828,134600,5193122210,11570,11580,11600,11570,2249
20230828,134500,5167075630,11590,11580,11610,11580,1145
20230828,134400,5153809830,11580,11600,11650,11580,3502
20230828,134300,5113141280,11600,11620,11620,11580,5006
20230828,134200,5055077040,11610,11620,11620,11610,207
20230828,134100,5052671770,11600,11640,11660,11600,5979
20230828,134000,4983212020,11640,11610,11650,11610,1117
20230828,133900,4970216710,11610,11620,11620,11600,1981
20230828,133800,4947218620,11620,11640,11650,11610,1545
20230828,133700,4929242330,11650,11640,11700,11600,11614
20230828,133600,4794226160,11670,11660,11670,11610,6044
20230828,133500,4723911860,11660,11660,11730,11650,3098
20230828,133400,4687763180,11660,11680,11690,11640,4653
20230828,133300,4633507770,11680,11720,11740,11680,4499
20230828,133200,4580848950,11740,11780,11780,11740,1610
20230828,133100,4561934020,11780,11790,11790,11760,178
20230828,133000,4559838590,11760,11810,11850,11760,2375
20230828,132900,4531776740,11810,11810,11840,11810,607
20230828,132800,4524595100,11800,11840,11840,11800,2146
20230828,132700,4499242790,11800,11840,11840,11760,939
20230828,132600,4488174160,11770,11840,11840,11770,122
20230828,132500,4486733610,11840,11790,11850,11790,1815
20230828,132400,4465241610,11730,11840,11840,11730,2667
20230828,132300,4433848650,11830,11830,11840,11830,1478
20230828,132200,4416360110,11830,11770,11830,11770,7296
20230828,132100,4330128490,11780,11800,11840,11770,3632
20230828,132000,4287315010,11810,11750,11810,11750,240
20230828,131900,4284483560,11800,11660,11800,11650,2333
20230828,131800,4257223620,11670,11770,11770,11650,3795
20230828,131700,4212844110,11770,11820,11820,11770,5471
20230828,131600,4148272890,11820,11900,11900,11820,5707
20230828,131500,4080548590,11900,11890,11940,11890,603
20230828,131400,4073373810,11950,11950,11950,11890,7123
20230828,131300,3988376190,11960,11960,11960,11950,3613
20230828,131200,3945199860,11960,12000,12000,11950,776
20230828,131100,3935911680,11980,11990,12000,11970,763
20230828,131000,3926767790,11970,11930,11970,11920,1423
20230828,130900,3909780070,11920,11930,11930,11920,748
20230828,130800,3900861790,11930,11910,11940,11900,568
20230828,130700,3894089690,11900,11880,11930,11880,3201
20230828,130600,3855996440,11880,11890,11890,11870,986
20230828,130500,3844282500,11870,11890,11900,11870,2777
20230828,130400,3811302220,11890,11920,11920,11880,1975
20230828,130300,3787802540,11900,11980,11990,11900,3441
20230828,130200,3746738140,11980,12000,12020,11980,1355
20230828,130100,3730484040,12010,12010,12030,12000,270
20230828,130000,3727241820,12010,12040,12040,12000,1228
20230828,125900,3712473450,12030,12070,12080,12010,1434
20230828,125800,3695209770,12070,12050,12070,12050,1639
20230828,125700,3675448890,12050,12050,12060,12020,648
20230828,125600,3667651890,12060,11980,12060,11980,2369
20230828,125500,3639220260,11990,11950,11990,11920,286
20230828,125400,3635807550,11950,11970,11980,11890,1851
20230828,125300,3613664510,11890,11870,11890,11870,3745
20230828,125200,3569174540,11890,11890,11890,11890,0
20230828,125100,3569174540,11890,11950,11960,11890,4396
20230828,125000,3516776790,11940,11900,11970,11900,2010
20230828,124900,3492761740,11930,11920,11930,11890,2400
20230828,124800,3464189470,11960,11950,12020,11900,6583
20230828,124700,3385467400,11950,12030,12040,11950,5531
20230828,124600,3319076270,12030,12100,12100,12030,3122
20230828,124500,3281382140,12110,12110,12110,12100,1210
20230828,124400,3266734710,12110,12120,12120,12110,971
20230828,124300,3254975250,12120,12120,12120,12120,220
20230828,124200,3252308850,12130,12190,12190,12130,1063
20230828,124100,3239401330,12150,12150,12150,12140,370
20230828,124000,3234906140,12160,12140,12160,12140,1170
20230828,123900,3220691050,12120,12120,12120,12110,320
20230828,123800,3216814310,12120,12120,12130,12120,1295
20230828,123700,3201117910,12130,12120,12140,12120,639
20230828,123600,3193370500,12120,12130,12130,12110,524
20230828,123500,3187022840,12110,12110,12130,12100,750
20230828,123400,3177941680,12110,12110,12110,12100,698
20230828,123300,3169490280,12100,12110,12110,12100,2083
20230828,123200,3144276100,12110,12130,12130,12110,2201
20230828,123100,3117595950,12130,12180,12190,12120,6711
20230828,123000,3036027810,12180,12200,12200,12180,815
20230828,122900,3026094030,12200,12190,12200,12190,464
20230828,122800,3020435230,12190,12180,12200,12180,1309
20230828,122700,3004477040,12180,12180,12200,12180,797
20230828,122600,2994764040,12180,12180,12190,12180,1541
20230828,122500,2975990960,12200,12200,12200,12190,558
20230828,122400,2969184190,12190,12230,12230,12180,5304
20230828,122300,2904443110,12240,12240,12240,12230,661
20230828,122200,2896358930,12270,12260,12270,12240,2993
20230828,122100,2859667070,12260,12260,12270,12260,592
20230828,122000,2852409100,12260,12280,12290,12260,6975
20230828,121900,2766776460,12290,12290,12290,12290,114
20230828,121800,2765375400,12290,12310,12310,12290,642
20230828,121700,2757483220,12300,12290,12300,12290,350
20230828,121600,2753180450,12290,12300,12300,12290,453
20230828,121500,2747612970,12300,12300,12310,12290,257
20230828,121400,2744451990,12300,12300,12300,12280,1624
20230828,121300,2724493870,12310,12330,12330,12310,153
20230828,121200,2722607580,12290,12340,12340,12290,896
20230828,121100,2711576780,12350,12270,12350,12270,3088
20230828,121000,2673584930,12270,12270,12270,12270,1141
20230828,120900,2659584860,12270,12290,12300,12270,1990
20230828,120800,2635146050,12300,12290,12300,12290,177
20230828,120700,2632970620,12280,12290,12290,12280,1842
20230828,120600,2610332970,12300,12300,12300,12290,699
20230828,120500,2601737310,12300,12300,12310,12300,857
20230828,120400,2591195640,12300,12310,12310,12300,630
20230828,120300,2583445090,12310,12310,12320,12310,229
20230828,120200,2580625400,12310,12310,12310,12300,154
20230828,120100,2578730370,12300,12310,12310,12300,824
20230828,120000,2568590200,12310,12310,12310,12310,243
20230828,115900,2565598870,12310,12320,12320,12310,596
20230828,115800,2558261610,12310,12310,12320,12310,152
20230828,115700,2556390390,12310,12310,12310,12310,690
20230828,115600,2547896490,12310,12330,12330,12310,3317
20230828,115500,2507017700,12330,12330,12330,12330,134
20230828,115400,2505365480,12340,12350,12360,12340,551
20230828,115300,2498564370,12350,12340,12350,12340,614
20230828,115200,2490986080,12350,12360,12360,12350,1141
20230828,115100,2476894120,12360,12360,12380,12360,716
20230828,115000,2468041070,12360,12360,12360,12360,230
20230828,114900,2465198270,12360,12360,12380,12360,804
20230828,114800,2455260810,12350,12350,12350,12350,239
20230828,114700,2452309160,12350,12360,12380,12350,668
20230828,114600,2444050740,12360,12350,12360,12350,281
20230828,114500,2440579600,12350,12350,12350,12340,719
20230828,114400,2431701360,12360,12350,12360,12350,103
20230828,114300,2430429280,12350,12330,12350,12330,791
20230828,114200,2420674360,12340,12330,12340,12320,473
20230828,114100,2414842370,12330,12320,12330,12320,722
20230828,114000,2405946290,12320,12350,12350,12320,556
20230828,113900,2399092750,12340,12340,12350,12330,456
20230828,113800,2393469210,12330,12310,12330,12310,1382
20230828,113700,2376438380,12320,12320,12330,12320,1076
20230828,113600,2363181060,12330,12330,12330,12320,495
20230828,113500,2357079430,12320,12350,12350,12310,2042
20230828,113400,2331922060,12350,12340,12350,12340,133
20230828,113300,2330280250,12350,12360,12380,12340,554
20230828,113200,2323439130,12380,12350,12390,12340,949
20230828,113100,2311712090,12310,12350,12350,12310,2047
20230828,113000,2286460130,12350,12380,12380,12350,2052
20230828,112900,2261086310,12370,12370,12380,12370,345
20230828,112800,2256817530,12370,12400,12400,12370,896
20230828,112700,2245727470,12400,12410,12420,12390,390
20230828,112600,2240890190,12420,12460,12460,12420,1186
20230828,112500,2226156500,12480,12430,12550,12430,4680
20230828,112400,2167493120,12430,12430,12430,12420,309
20230828,112300,2163654640,12410,12420,12420,12410,576
20230828,112200,2156504960,12410,12410,12410,12400,484
20230828,112100,2150498900,12400,12470,12470,12400,7550
20230828,112000,2056475960,12480,12480,12480,12470,40
20230828,111900,2055977060,12470,12460,12470,12460,244
20230828,111800,2052935390,12490,12430,12490,12430,718
20230828,111700,2044003550,12430,12380,12440,12370,2624
20230828,111600,2011396960,12380,12540,12550,12260,22836
20230828,111500,1728636860,12540,12550,12560,12540,1163
20230828,111400,1714047870,12550,12560,12560,12540,1701
20230828,111300,1692700640,12550,12560,12570,12550,1452
20230828,111200,1674465980,12560,12600,12600,12560,2456
20230828,111100,1643581400,12600,12600,12610,12600,605
20230828,111000,1635955160,12600,12600,12600,12590,697
20230828,110900,1627175230,12600,12600,12600,12590,1730
20230828,110800,1605387240,12600,12600,12610,12600,1481
20230828,110700,1586726590,12600,12630,12630,12600,3149
20230828,110600,1547008680,12630,12630,12640,12630,929
20230828,110500,1535274520,12630,12640,12640,12630,1746
20230828,110400,1513215560,12650,12660,12680,12640,1603
20230828,110300,1492938170,12660,12680,12680,12660,1727
20230828,110200,1471066350,12680,12690,12690,12680,970
20230828,110100,1458765020,12690,12750,12750,12690,713
20230828,110000,1449699230,12750,12770,12770,12750,89
20230828,105900,1448564080,12750,12750,12750,12750,0
20230828,105800,1448564080,12750,12750,12750,12750,20
20230828,105700,1448309080,12700,12740,12740,12700,3568
20230828,105600,1402974630,12740,12740,12740,12740,510
20230828,105500,1396477230,12700,12700,12700,12700,2
20230828,105400,1396451830,12700,12740,12870,12700,3410
20230828,105300,1352966810,12720,12740,12740,12720,1091
20230828,105200,1339082290,12740,12750,12750,12740,276
20230828,105100,1335564850,12750,12750,12750,12740,537
20230828,105000,1328718480,12750,12780,12780,12750,642
20230828,104900,1320531600,12780,12790,12790,12780,1402
20230828,104800,1302610480,12790,12800,12800,12790,68
20230828,104700,1301740650,12800,12840,12840,12800,2723
20230828,104600,1266884670,12860,12880,12880,12860,4
20230828,104500,1266833190,12890,12810,12890,12810,487
20230828,104400,1260561680,12810,12810,12810,12810,995
20230828,104300,1247815730,12810,12820,12820,12810,428
20230828,104200,1242333030,12810,12830,12830,12810,156
20230828,104100,1240334370,12830,12840,12840,12830,572
20230828,104000,1232995260,12830,12830,12860,12830,1144
20230828,103900,1218313630,12810,12850,12850,12810,68
20230828,103800,1217441970,12860,12860,12860,12860,0
20230828,103700,1217441970,12860,12860,12860,12840,182
20230828,103600,1215102050,12840,12840,12840,12840,68
20230828,103500,1214228930,12840,12840,12840,12840,51
20230828,103400,1213574090,12840,12860,12860,12800,1004
20230828,103300,1200722670,12800,12810,12820,12800,1074
20230828,103200,1186971810,12800,12850,12850,12800,1000
20230828,103100,1174165410,12860,12860,12860,12860,451
20230828,103000,1168365550,12860,12900,12900,12860,106
20230828,102900,1167001190,12900,12900,12900,12900,5
20230828,102800,1166936690,12900,12860,12900,12860,70
20230828,102700,1166034790,12840,12850,12850,12840,143
20230828,102600,1164197390,12850,12840,12850,12840,973
20230828,102500,1151698240,12840,12820,12840,12820,120
20230828,102400,1150157550,12810,12800,12810,12800,1169
20230828,102300,1135183160,12800,12790,12800,12790,131
20230828,102200,1133506540,12790,12790,12790,12790,31
20230828,102100,1133110050,12790,12750,12790,12720,1096
20230828,102000,1119150080,12740,12740,12740,12740,74
20230828,101900,1118207320,12740,12770,12800,12740,1063
20230828,101800,1104651300,12770,12780,12810,12770,568
20230828,101700,1097379640,12770,12750,12770,12750,407
20230828,101600,1092190090,12740,12740,12740,12740,50
20230828,101500,1091553090,12740,12770,12770,12740,850
20230828,101400,1080710790,12800,12760,12800,12750,1255
20230828,101300,1064695170,12760,12780,12780,12760,484
20230828,101200,1058510670,12780,12790,12810,12780,801
20230828,101100,1048255010,12780,12750,12800,12750,1817
20230828,101000,1025035810,12720,12750,12750,12720,1476
20230828,100900,1006252970,12740,12750,12780,12720,1814
20230828,100800,983108550,12750,12710,12750,12700,3003
20230828,100700,944918040,12700,12740,12740,12700,1441
20230828,100600,926597300,12740,12750,12750,12710,1806
20230828,100500,903596220,12740,12770,12770,12740,1639
20230828,100400,882696110,12780,12780,12780,12780,332
20230828,100300,878453150,12780,12800,12800,12780,733
20230828,100200,869084390,12800,12810,12810,12800,110
20230828,100100,867676000,12800,12820,12890,12780,4039
20230828,100000,815950840,12820,12850,12850,12820,2273
20230828,095900,786777640,12850,12850,12860,12840,473
20230828,095800,780700490,12840,12860,12860,12840,816
20230828,095700,770219710,12860,12860,12880,12850,1894
20230828,095600,745868500,12870,12890,12890,12870,1119
20230828,095500,731455280,12890,12890,12900,12890,821
20230828,095400,720871590,12890,12890,12900,12890,702
20230828,095300,711819200,12900,12920,12920,12900,2017
20230828,095200,685789170,12920,12920,12920,12920,649
20230828,095100,677404090,12920,12940,12940,12920,1671
20230828,095000,655805910,12950,12950,12980,12950,1380
20230828,094900,637931310,12960,13000,13000,12960,1370
20230828,094800,620155060,12990,13010,13010,12990,2392
20230828,094700,589048320,12980,13000,13010,12980,2877
20230828,094600,551642990,13010,13020,13020,13010,268
20230828,094500,548155340,13010,13020,13020,13000,806
20230828,094400,537670400,13020,13010,13020,13010,1613
20230828,094300,516672360,13010,13020,13020,13010,95
20230828,094200,515436340,13000,13000,13000,13000,0
20230828,094100,515436340,13000,13010,13090,13000,391
20230828,094000,510341490,13000,13070,13070,13000,231
20230828,093900,507330090,13000,13080,13080,12990,507
20230828,093800,500732390,13000,13020,13020,12990,235
20230828,093700,497677790,13060,13100,13100,13060,204
20230828,093600,495012460,13090,13090,13090,13090,1
20230828,093500,494999370,13110,13110,13110,13110,10
20230828,093400,494868270,13100,13090,13100,13090,130
20230828,093300,493166440,13060,13060,13060,13060,10
20230828,093200,493035840,13060,13010,13060,13010,2041
20230828,093100,466452950,13020,13020,13020,13000,310
20230828,093000,462417750,13030,13030,13030,12950,1489
20230828,092900,443068250,13050,13060,13060,13050,377
20230828,092800,438146790,13120,13120,13120,13060,455
20230828,092700,432184370,13120,13150,13170,13120,162
20230828,092600,430054530,13150,13210,13210,13150,2990
20230828,092500,390598420,13210,13250,13250,13210,4727
20230828,092400,328004320,13250,13260,13260,13250,636
20230828,092300,319576370,13250,13250,13260,13250,134
20230828,092200,317800770,13310,13250,13310,13250,107
20230828,092100,316380660,13250,13250,13250,13250,4
20230828,092000,316327660,13250,13250,13250,13250,3
20230828,091900,316287910,13250,13230,13340,13230,138
20230828,091800,314460880,13220,13300,13300,13220,3293
20230828,091700,270804700,13340,13340,13340,13300,351
20230828,091600,266125170,13390,13390,13390,13390,1
20230828,091500,266111780,13340,13390,13390,13330,754
20230828,091400,256053970,13390,13400,13400,13390,140
20230828,091300,254178710,13400,13390,13400,13390,110
20230828,091200,252705780,13390,13400,13400,13390,787
20230828,091100,242162690,13450,13400,13450,13400,791
20230828,091000,231559900,13400,13400,13400,13400,18
20230828,090900,231318700,13400,13330,13400,13330,246
20230828,090800,228039380,13300,13360,13410,13300,2312
20230828,090700,197175010,13360,13390,13390,13360,540
20230828,090600,189951900,13410,13450,13450,13410,1704
20230828,090500,167076460,13480,13470,13500,13470,637
20230828,090400,158484340,13480,13400,13490,13400,240
20230828,090300,155247000,13500,13430,13500,13360,5953
20230828,090200,74967600,13430,13220,13430,13220,2972
20230828,090100,35182060,13210,13220,13220,13200,1312
20230828,090000,17851940,13200,13200,13290,13200,1351
Reference in New Issue Copy Permalink