ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/065130/min/candle-20230828.csv

631 lines
31 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
20230828,192800,2830686110,7190,7190,7190,7190,4393
20230828,192700,2830686110,7190,7190,7190,7190,0
20230828,192600,2830686110,7190,7190,7190,7190,0
20230828,192500,2830686110,7190,7190,7190,7190,0
20230828,192400,2830686110,7190,7190,7190,7190,0
20230828,192300,2830686110,7190,7190,7190,7190,0
20230828,192200,2830686110,7190,7190,7190,7190,0
20230828,192100,2830686110,7190,7190,7190,7190,0
20230828,192000,2830686110,7190,7190,7190,7190,0
20230828,191900,2830686110,7190,7190,7190,7190,0
20230828,191800,2830686110,7190,7190,7190,7190,0
20230828,191700,2830686110,7190,7190,7190,7190,0
20230828,191600,2830686110,7190,7190,7190,7190,0
20230828,191500,2830686110,7190,7190,7190,7190,0
20230828,191400,2830686110,7190,7190,7190,7190,0
20230828,191300,2830686110,7190,7190,7190,7190,0
20230828,191200,2830686110,7190,7190,7190,7190,0
20230828,191100,2830686110,7190,7190,7190,7190,0
20230828,191000,2830686110,7190,7190,7190,7190,0
20230828,190900,2830686110,7190,7190,7190,7190,0
20230828,190800,2830686110,7190,7190,7190,7190,0
20230828,190700,2830686110,7190,7190,7190,7190,0
20230828,190600,2830686110,7190,7190,7190,7190,0
20230828,190500,2830686110,7190,7190,7190,7190,0
20230828,190400,2830686110,7190,7190,7190,7190,0
20230828,190300,2830686110,7190,7190,7190,7190,0
20230828,190200,2830686110,7190,7190,7190,7190,0
20230828,190100,2830686110,7190,7190,7190,7190,0
20230828,190000,2830686110,7190,7190,7190,7190,0
20230828,185900,2830686110,7190,7190,7190,7190,0
20230828,185800,2830686110,7190,7190,7190,7190,4393
20230828,185700,2830686110,7190,7190,7190,7190,0
20230828,185600,2830686110,7190,7190,7190,7190,0
20230828,185500,2830686110,7190,7190,7190,7190,0
20230828,185400,2830686110,7190,7190,7190,7190,0
20230828,185300,2830686110,7190,7190,7190,7190,0
20230828,185200,2830686110,7190,7190,7190,7190,0
20230828,185100,2830686110,7190,7190,7190,7190,0
20230828,185000,2830686110,7190,7190,7190,7190,0
20230828,184900,2830686110,7190,7190,7190,7190,0
20230828,184800,2830686110,7190,7190,7190,7190,0
20230828,184700,2830686110,7190,7190,7190,7190,0
20230828,184600,2830686110,7190,7190,7190,7190,0
20230828,184500,2830686110,7190,7190,7190,7190,0
20230828,184400,2830686110,7190,7190,7190,7190,0
20230828,184300,2830686110,7190,7190,7190,7190,0
20230828,184200,2830686110,7190,7190,7190,7190,0
20230828,184100,2830686110,7190,7190,7190,7190,0
20230828,184000,2830686110,7190,7190,7190,7190,0
20230828,183900,2830686110,7190,7190,7190,7190,0
20230828,183800,2830686110,7190,7190,7190,7190,0
20230828,183700,2830686110,7190,7190,7190,7190,0
20230828,183600,2830686110,7190,7190,7190,7190,0
20230828,183500,2830686110,7190,7190,7190,7190,0
20230828,183400,2830686110,7190,7190,7190,7190,0
20230828,183300,2830686110,7190,7190,7190,7190,0
20230828,183200,2830686110,7190,7190,7190,7190,0
20230828,183100,2830686110,7190,7190,7190,7190,0
20230828,183000,2830686110,7190,7190,7190,7190,0
20230828,182900,2830686110,7190,7190,7190,7190,0
20230828,182800,2830686110,7190,7190,7190,7190,4393
20230828,182700,2830686110,7190,7190,7190,7190,0
20230828,182600,2830686110,7190,7190,7190,7190,0
20230828,182500,2830686110,7190,7190,7190,7190,0
20230828,182400,2830686110,7190,7190,7190,7190,0
20230828,182300,2830686110,7190,7190,7190,7190,0
20230828,182200,2830686110,7190,7190,7190,7190,0
20230828,182100,2830686110,7190,7190,7190,7190,0
20230828,182000,2830686110,7190,7190,7190,7190,0
20230828,181900,2830686110,7190,7190,7190,7190,0
20230828,181800,2830686110,7190,7190,7190,7190,0
20230828,181700,2830686110,7190,7190,7190,7190,0
20230828,181600,2830686110,7190,7190,7190,7190,0
20230828,181500,2830686110,7190,7190,7190,7190,0
20230828,181400,2830686110,7190,7190,7190,7190,0
20230828,181300,2830686110,7190,7190,7190,7190,0
20230828,181200,2830686110,7190,7190,7190,7190,0
20230828,181100,2830686110,7190,7190,7190,7190,0
20230828,181000,2830686110,7190,7190,7190,7190,0
20230828,180900,2830686110,7190,7190,7190,7190,0
20230828,180800,2830686110,7190,7190,7190,7190,0
20230828,180700,2830686110,7190,7190,7190,7190,0
20230828,180600,2830686110,7190,7190,7190,7190,0
20230828,180500,2830686110,7190,7190,7190,7190,0
20230828,180400,2830686110,7190,7190,7190,7190,0
20230828,180300,2830686110,7190,7190,7190,7190,0
20230828,180200,2830686110,7190,7190,7190,7190,0
20230828,180100,2830686110,7190,7190,7190,7190,0
20230828,180000,2830686110,7190,7190,7190,7190,0
20230828,175900,2830686110,7190,7190,7190,7190,0
20230828,175800,2830686110,7190,7190,7190,7190,4393
20230828,175700,2830686110,7190,7190,7190,7190,0
20230828,175600,2830686110,7190,7190,7190,7190,0
20230828,175500,2830686110,7190,7190,7190,7190,0
20230828,175400,2830686110,7190,7190,7190,7190,0
20230828,175300,2830686110,7190,7190,7190,7190,0
20230828,175200,2830686110,7190,7190,7190,7190,0
20230828,175100,2830686110,7190,7190,7190,7190,0
20230828,175000,2830686110,7190,7190,7190,7190,0
20230828,174900,2830686110,7190,7190,7190,7190,0
20230828,174800,2830686110,7190,7190,7190,7190,0
20230828,174700,2830686110,7190,7190,7190,7190,0
20230828,174600,2830686110,7190,7190,7190,7190,0
20230828,174500,2830686110,7190,7190,7190,7190,0
20230828,174400,2830686110,7190,7190,7190,7190,0
20230828,174300,2830686110,7190,7190,7190,7190,0
20230828,174200,2830686110,7190,7190,7190,7190,0
20230828,174100,2830686110,7190,7190,7190,7190,0
20230828,174000,2830686110,7190,7190,7190,7190,0
20230828,173900,2830686110,7190,7190,7190,7190,0
20230828,173800,2830686110,7190,7190,7190,7190,0
20230828,173700,2830686110,7190,7190,7190,7190,0
20230828,173600,2830686110,7190,7190,7190,7190,0
20230828,173500,2830686110,7190,7190,7190,7190,0
20230828,173400,2830686110,7190,7190,7190,7190,0
20230828,173300,2830686110,7190,7190,7190,7190,0
20230828,173200,2830686110,7190,7190,7190,7190,0
20230828,173100,2830686110,7190,7190,7190,7190,0
20230828,173000,2830686110,7190,7190,7190,7190,0
20230828,172900,2830686110,7190,7190,7190,7190,0
20230828,172800,2830686110,7190,7190,7190,7190,4393
20230828,172700,2830686110,7190,7190,7190,7190,0
20230828,172600,2830686110,7190,7190,7190,7190,0
20230828,172500,2830686110,7190,7190,7190,7190,0
20230828,172400,2830686110,7190,7190,7190,7190,0
20230828,172300,2830686110,7190,7190,7190,7190,0
20230828,172200,2830686110,7190,7190,7190,7190,0
20230828,172100,2830686110,7190,7190,7190,7190,0
20230828,172000,2830686110,7190,7190,7190,7190,0
20230828,171900,2830686110,7190,7190,7190,7190,0
20230828,171800,2830686110,7190,7190,7190,7190,0
20230828,171700,2830686110,7190,7190,7190,7190,0
20230828,171600,2830686110,7190,7190,7190,7190,0
20230828,171500,2830686110,7190,7190,7190,7190,0
20230828,171400,2830686110,7190,7190,7190,7190,0
20230828,171300,2830686110,7190,7190,7190,7190,0
20230828,171200,2830686110,7190,7190,7190,7190,0
20230828,171100,2830686110,7190,7190,7190,7190,0
20230828,171000,2830686110,7190,7190,7190,7190,0
20230828,170900,2830686110,7190,7190,7190,7190,0
20230828,170800,2830686110,7190,7190,7190,7190,0
20230828,170700,2830686110,7190,7190,7190,7190,0
20230828,170600,2830686110,7190,7190,7190,7190,0
20230828,170500,2830686110,7190,7190,7190,7190,0
20230828,170400,2830686110,7190,7190,7190,7190,0
20230828,170300,2830686110,7190,7190,7190,7190,0
20230828,170200,2830686110,7190,7190,7190,7190,0
20230828,170100,2830686110,7190,7190,7190,7190,0
20230828,170000,2830686110,7190,7190,7190,7190,0
20230828,165900,2830686110,7190,7190,7190,7190,0
20230828,165800,2830686110,7190,7190,7190,7190,4393
20230828,165700,2830686110,7190,7190,7190,7190,0
20230828,165600,2830686110,7190,7190,7190,7190,0
20230828,165500,2830686110,7190,7190,7190,7190,0
20230828,165400,2830686110,7190,7190,7190,7190,0
20230828,165300,2830686110,7190,7190,7190,7190,0
20230828,165200,2830686110,7190,7190,7190,7190,0
20230828,165100,2830686110,7190,7190,7190,7190,0
20230828,165000,2830686110,7190,7190,7190,7190,0
20230828,164900,2830686110,7190,7190,7190,7190,0
20230828,164800,2830686110,7190,7190,7190,7190,0
20230828,164700,2830686110,7190,7190,7190,7190,0
20230828,164600,2830686110,7190,7190,7190,7190,0
20230828,164500,2830686110,7190,7190,7190,7190,0
20230828,164400,2830686110,7190,7190,7190,7190,0
20230828,164300,2830686110,7190,7190,7190,7190,0
20230828,164200,2830686110,7190,7190,7190,7190,0
20230828,164100,2830686110,7190,7190,7190,7190,0
20230828,164000,2830686110,7190,7190,7190,7190,0
20230828,163900,2830686110,7190,7190,7190,7190,0
20230828,163800,2830686110,7190,7190,7190,7190,0
20230828,163700,2830686110,7190,7190,7190,7190,0
20230828,163600,2830686110,7190,7190,7190,7190,0
20230828,163500,2830686110,7190,7190,7190,7190,0
20230828,163400,2830686110,7190,7190,7190,7190,0
20230828,163300,2830686110,7190,7190,7190,7190,0
20230828,163200,2830686110,7190,7190,7190,7190,0
20230828,163100,2830686110,7190,7190,7190,7190,0
20230828,163000,2830686110,7190,7190,7190,7190,0
20230828,162900,2830686110,7190,7190,7190,7190,0
20230828,162800,2830686110,7190,7190,7190,7190,4393
20230828,162700,2830686110,7190,7190,7190,7190,0
20230828,162600,2830686110,7190,7190,7190,7190,0
20230828,162500,2830686110,7190,7190,7190,7190,0
20230828,162400,2830686110,7190,7190,7190,7190,0
20230828,162300,2830686110,7190,7190,7190,7190,0
20230828,162200,2830686110,7190,7190,7190,7190,0
20230828,162100,2830686110,7190,7190,7190,7190,0
20230828,162000,2830686110,7190,7190,7190,7190,0
20230828,161900,2830686110,7190,7190,7190,7190,0
20230828,161800,2830686110,7190,7190,7190,7190,0
20230828,161700,2830686110,7190,7190,7190,7190,0
20230828,161600,2830686110,7190,7190,7190,7190,0
20230828,161500,2830686110,7190,7190,7190,7190,0
20230828,161400,2830686110,7190,7190,7190,7190,0
20230828,161300,2830686110,7190,7190,7190,7190,0
20230828,161200,2830686110,7190,7190,7190,7190,0
20230828,161100,2830686110,7190,7190,7190,7190,0
20230828,161000,2830686110,7190,7190,7190,7190,0
20230828,160900,2830686110,7190,7190,7190,7190,0
20230828,160800,2830686110,7190,7190,7190,7190,0
20230828,160700,2830686110,7190,7190,7190,7190,0
20230828,160600,2830686110,7190,7190,7190,7190,0
20230828,160500,2830686110,7190,7190,7190,7190,0
20230828,160400,2830686110,7190,7190,7190,7190,0
20230828,160300,2830686110,7190,7190,7190,7190,0
20230828,160200,2830686110,7190,7190,7190,7190,0
20230828,160100,2830686110,7190,7190,7190,7190,0
20230828,160000,2830686110,7190,7190,7190,7190,0
20230828,155900,2830686110,7190,7190,7190,7190,0
20230828,155800,2830686110,7190,7190,7190,7190,4393
20230828,155700,2830686110,7190,7190,7190,7190,0
20230828,155600,2830686110,7190,7190,7190,7190,0
20230828,155500,2830686110,7190,7190,7190,7190,0
20230828,155400,2830686110,7190,7190,7190,7190,0
20230828,155300,2830686110,7190,7190,7190,7190,0
20230828,155200,2830686110,7190,7190,7190,7190,0
20230828,155100,2830686110,7190,7190,7190,7190,0
20230828,155000,2830686110,7190,7190,7190,7190,0
20230828,154900,2830686110,7190,7190,7190,7190,0
20230828,154800,2830686110,7190,7190,7190,7190,0
20230828,154700,2830686110,7190,7190,7190,7190,0
20230828,154600,2830686110,7190,7190,7190,7190,0
20230828,154500,2830686110,7190,7190,7190,7190,0
20230828,154400,2830686110,7190,7190,7190,7190,0
20230828,154300,2830686110,7190,7190,7190,7190,0
20230828,154200,2830686110,7190,7190,7190,7190,0
20230828,154100,2830686110,7190,7190,7190,7190,0
20230828,154000,2830686110,7190,7190,7190,7190,0
20230828,153900,2830686110,7190,7190,7190,7190,0
20230828,153800,2830686110,7190,7190,7190,7190,0
20230828,153700,2830686110,7190,7190,7190,7190,0
20230828,153600,2830686110,7190,7190,7190,7190,0
20230828,153500,2830686110,7190,7190,7190,7190,0
20230828,153400,2830686110,7190,7190,7190,7190,0
20230828,153300,2830686110,7190,7190,7190,7190,0
20230828,153200,2830686110,7190,7190,7190,7190,0
20230828,153100,2830686110,7190,7190,7190,7190,0
20230828,153000,2830686110,7190,7190,7190,7190,4393
20230828,152900,2799100440,7190,7190,7190,7190,0
20230828,152800,2799100440,7190,7190,7190,7190,0
20230828,152700,2799100440,7190,7190,7190,7190,0
20230828,152600,2799100440,7190,7190,7190,7190,0
20230828,152500,2799100440,7190,7190,7190,7190,0
20230828,152400,2799100440,7190,7190,7190,7190,0
20230828,152300,2799100440,7190,7190,7190,7190,0
20230828,152200,2799100440,7190,7190,7190,7190,0
20230828,152100,2799100440,7190,7190,7190,7190,0
20230828,152000,2799100440,7190,7190,7190,7190,0
20230828,151900,2799100440,7190,7170,7190,7140,1606
20230828,151800,2787607950,7150,7150,7190,7140,3189
20230828,151700,2764801870,7190,7160,7190,7160,379
20230828,151600,2762077610,7170,7160,7170,7160,143
20230828,151500,2761052510,7170,7190,7190,7170,926
20230828,151400,2754397080,7190,7190,7200,7190,709
20230828,151300,2749299340,7190,7180,7190,7180,107
20230828,151200,2748531010,7180,7150,7180,7150,2129
20230828,151100,2733259770,7150,7140,7150,7140,340
20230828,151000,2730828780,7140,7140,7140,7140,300
20230828,150900,2728686780,7140,7140,7140,7140,219
20230828,150800,2727123120,7130,7140,7140,7120,1081
20230828,150700,2719417680,7130,7150,7160,7120,4763
20230828,150600,2685439910,7160,7160,7160,7160,408
20230828,150500,2682518630,7160,7130,7160,7130,940
20230828,150400,2675798650,7140,7120,7140,7120,877
20230828,150300,2669542610,7120,7150,7150,7120,702
20230828,150200,2664531010,7150,7150,7150,7150,587
20230828,150100,2660333960,7160,7150,7160,7150,539
20230828,150000,2656480070,7160,7140,7160,7140,11
20230828,145900,2656401440,7150,7150,7150,7150,7
20230828,145800,2656351390,7150,7150,7150,7150,391
20230828,145700,2653555740,7150,7150,7150,7150,28
20230828,145600,2653355540,7150,7150,7150,7140,417
20230828,145500,2650374670,7150,7150,7150,7150,1
20230828,145400,2650367520,7150,7160,7170,7150,651
20230828,145300,2645706340,7180,7180,7180,7180,51
20230828,145200,2645340160,7180,7180,7180,7180,3
20230828,145100,2645318620,7180,7180,7200,7180,40
20230828,145000,2645031400,7170,7160,7170,7160,137
20230828,144900,2644049560,7140,7140,7140,7140,0
20230828,144800,2644049560,7140,7140,7140,7140,0
20230828,144700,2644049560,7140,7140,7140,7140,452
20230828,144600,2640822280,7140,7150,7150,7140,270
20230828,144500,2638892170,7150,7130,7150,7130,201
20230828,144400,2637459020,7150,7130,7150,7130,105
20230828,144300,2636709070,7130,7130,7130,7130,404
20230828,144200,2633828550,7160,7130,7160,7130,6
20230828,144100,2633785680,7130,7130,7130,7130,1
20230828,144000,2633778550,7130,7180,7180,7130,231
20230828,143900,2632121970,7180,7120,7180,7120,250
20230828,143800,2630334980,7120,7120,7120,7120,1
20230828,143700,2630327860,7120,7120,7120,7120,0
20230828,143600,2630327860,7120,7130,7140,7120,237
20230828,143500,2628640000,7110,7110,7110,7110,101
20230828,143400,2627921890,7110,7110,7110,7110,12
20230828,143300,2627836570,7140,7140,7140,7140,100
20230828,143200,2627122570,7100,7110,7120,7100,424
20230828,143100,2624109410,7100,7100,7100,7100,3
20230828,143000,2624088110,7090,7100,7100,7090,1113
20230828,142900,2616186010,7100,7120,7120,7100,1020
20230828,142800,2608928110,7160,7120,7160,7120,49
20230828,142700,2608577470,7120,7120,7120,7120,479
20230828,142600,2605166990,7150,7150,7150,7150,0
20230828,142500,2605166990,7150,7140,7150,7140,521
20230828,142400,2601442620,7130,7130,7130,7130,0
20230828,142300,2601442620,7130,7120,7130,7120,88
20230828,142200,2600815670,7110,7110,7110,7110,33
20230828,142100,2600581040,7110,7130,7130,7110,91
20230828,142000,2599933720,7130,7130,7130,7130,21
20230828,141900,2599783990,7130,7130,7130,7130,4
20230828,141800,2599755470,7130,7140,7140,7130,202
20230828,141700,2598315200,7130,7130,7130,7130,877
20230828,141600,2592062190,7120,7120,7120,7120,1
20230828,141500,2592055070,7110,7120,7120,7110,156
20230828,141400,2590944910,7100,7090,7100,7090,171
20230828,141300,2589731810,7090,7090,7090,7090,50
20230828,141200,2589377310,7100,7100,7100,7100,465
20230828,141100,2586075810,7090,7080,7090,7080,208
20230828,141000,2584602090,7070,7140,7160,7070,5152
20230828,140900,2548115830,7140,7140,7140,7140,166
20230828,140800,2546930590,7140,7150,7150,7130,178
20230828,140700,2545660420,7150,7160,7160,7150,271
20230828,140600,2543721100,7170,7170,7170,7170,51
20230828,140500,2543355430,7170,7170,7170,7170,3
20230828,140400,2543333920,7180,7190,7190,7180,1211
20230828,140300,2534632500,7190,7190,7190,7190,510
20230828,140200,2530965600,7230,7220,7230,7220,201
20230828,140100,2529512650,7230,7170,7230,7160,1157
20230828,140000,2521199590,7180,7180,7180,7180,697
20230828,135900,2516195130,7180,7180,7180,7180,294
20230828,135800,2514084210,7180,7180,7180,7180,0
20230828,135700,2514084210,7180,7220,7220,7170,611
20230828,135600,2509698370,7210,7220,7220,7210,3
20230828,135500,2509676730,7210,7220,7220,7210,7
20230828,135400,2509626240,7180,7180,7180,7180,687
20230828,135300,2504693580,7180,7220,7220,7180,234
20230828,135200,2503004820,7240,7250,7250,7240,526
20230828,135100,2499196530,7250,7200,7250,7200,457
20230828,135000,2495895630,7170,7250,7260,7170,3183
20230828,134900,2472937630,7250,7220,7250,7190,3008
20230828,134800,2451234260,7250,7290,7290,7230,1039
20230828,134700,2443711830,7290,7230,7310,7230,12518
20230828,134600,2352453860,7240,7240,7240,7230,502
20230828,134500,2348820330,7240,7200,7240,7190,1376
20230828,134400,2338876610,7200,7190,7200,7190,334
20230828,134300,2336473010,7190,7180,7190,7180,327
20230828,134200,2334125080,7200,7180,7220,7180,190
20230828,134100,2332758140,7180,7180,7180,7180,3
20230828,134000,2332736600,7200,7220,7220,7180,2143
20230828,133900,2317291160,7230,7230,7240,7230,4805
20230828,133800,2282509190,7200,7230,7240,7200,2943
20230828,133700,2261268890,7240,7220,7240,7220,4513
20230828,133600,2228648740,7220,7180,7230,7180,5536
20230828,133500,2188737410,7180,7180,7180,7180,185
20230828,133400,2187409110,7170,7150,7170,7150,1538
20230828,133300,2176410240,7150,7140,7150,7140,84
20230828,133200,2175810300,7130,7130,7130,7130,372
20230828,133100,2173157940,7130,7120,7130,7120,35
20230828,133000,2172908710,7120,7130,7130,7120,178
20230828,132900,2171639800,7130,7130,7130,7130,1
20230828,132800,2171632670,7140,7140,7140,7140,454
20230828,132700,2168391110,7140,7140,7140,7140,4
20230828,132600,2168362550,7150,7150,7150,7150,5
20230828,132500,2168326800,7150,7120,7150,7120,515
20230828,132400,2164650250,7140,7120,7140,7110,587
20230828,132300,2160471190,7120,7120,7120,7120,263
20230828,132200,2158598630,7120,7120,7120,7120,48
20230828,132100,2158256870,7110,7120,7130,7100,2277
20230828,132000,2142065210,7120,7120,7120,7120,388
20230828,131900,2139302650,7120,7130,7130,7120,508
20230828,131800,2135685660,7120,7120,7120,7120,3
20230828,131700,2135664300,7130,7130,7130,7130,119
20230828,131600,2134815830,7130,7150,7150,7120,803
20230828,131500,2129096660,7120,7130,7140,7120,176
20230828,131400,2127842310,7140,7150,7150,7140,612
20230828,131300,2123472610,7150,7160,7160,7150,758
20230828,131200,2118051990,7170,7160,7170,7160,113
20230828,131100,2117242370,7160,7160,7160,7160,10
20230828,131000,2117170770,7160,7170,7170,7160,910
20230828,130900,2110650960,7180,7180,7180,7180,71
20230828,130800,2110141180,7190,7180,7190,7180,476
20230828,130700,2106723490,7190,7170,7190,7170,380
20230828,130600,2103996590,7180,7180,7180,7180,238
20230828,130500,2102287750,7190,7180,7190,7160,1849
20230828,130400,2089029890,7190,7170,7190,7170,313
20230828,130300,2086785180,7180,7180,7200,7180,284
20230828,130200,2084746040,7180,7190,7200,7180,1645
20230828,130100,2072924480,7190,7200,7200,7180,769
20230828,130000,2067393670,7200,7200,7210,7200,458
20230828,125900,2064096020,7200,7200,7220,7200,3769
20230828,125800,2036919510,7200,7180,7200,7180,913
20230828,125700,2030358090,7170,7170,7170,7170,201
20230828,125600,2028916920,7160,7160,7160,7160,250
20230828,125500,2027126920,7160,7130,7160,7130,260
20230828,125400,2025272910,7130,7130,7130,7130,0
20230828,125300,2025272910,7130,7150,7150,7130,876
20230828,125200,2019011430,7150,7150,7150,7150,1
20230828,125100,2019004280,7150,7150,7150,7150,50
20230828,125000,2018646780,7140,7120,7140,7110,956
20230828,124900,2011838720,7120,7120,7120,7120,1106
20230828,124800,2003964000,7120,7150,7150,7120,384
20230828,124700,2001224600,7150,7160,7160,7150,301
20230828,124600,1999072250,7150,7150,7150,7140,34
20230828,124500,1998829280,7140,7160,7160,7140,1142
20230828,124400,1990656200,7160,7200,7200,7160,304
20230828,124300,1988476520,7210,7220,7220,7190,633
20230828,124200,1983921990,7230,7160,7230,7160,7043
20230828,124100,1933259040,7160,7140,7160,7140,478
20230828,124000,1929836760,7140,7160,7160,7140,125
20230828,123900,1928941780,7160,7160,7160,7130,324
20230828,123800,1926624440,7160,7160,7160,7160,10
20230828,123700,1926552840,7160,7160,7160,7130,4190
20230828,123600,1896667340,7160,7160,7160,7160,520
20230828,123500,1892944140,7160,7120,7160,7120,1324
20230828,123400,1883486530,7120,7130,7130,7120,356
20230828,123300,1880949810,7130,7130,7130,7130,100
20230828,123200,1880236810,7130,7130,7130,7130,751
20230828,123100,1874882180,7140,7130,7140,7130,90
20230828,123000,1874239880,7110,7110,7110,7110,0
20230828,122900,1874239880,7110,7110,7110,7110,0
20230828,122800,1874239880,7110,7110,7110,7110,0
20230828,122700,1874239880,7110,7120,7120,7100,202
20230828,122600,1872803700,7100,7150,7150,7090,3181
20230828,122500,1850186230,7160,7160,7160,7160,2
20230828,122400,1850171910,7170,7160,7170,7150,267
20230828,122300,1848260600,7160,7160,7170,7160,1527
20230828,122200,1837320670,7160,7160,7160,7130,980
20230828,122100,1830308100,7130,7120,7130,7120,10
20230828,122000,1830236850,7100,7160,7170,7100,5531
20230828,121900,1790882650,7150,7140,7150,7140,433
20230828,121800,1787788220,7140,7140,7140,7140,507
20230828,121700,1784168240,7160,7130,7160,7130,320
20230828,121600,1781878240,7160,7170,7170,7130,1207
20230828,121500,1773239110,7170,7130,7190,7130,2566
20230828,121400,1754822390,7130,7150,7180,7130,2375
20230828,121300,1737809450,7150,7160,7170,7150,4236
20230828,121200,1707469480,7160,7130,7160,7110,6319
20230828,121100,1662285680,7130,7100,7140,7100,3135
20230828,121000,1639912220,7110,7120,7120,7090,306
20230828,120900,1637737450,7120,7060,7120,7060,680
20230828,120800,1632917540,7050,7040,7050,7040,910
20230828,120700,1626508570,7040,7010,7050,7010,1070
20230828,120600,1618975160,6970,6970,6970,6970,147
20230828,120500,1617950570,6960,7020,7030,6930,2098
20230828,120400,1603345850,7020,7040,7040,7020,1113
20230828,120300,1595530590,7060,7030,7060,7030,284
20230828,120200,1593527900,7030,7010,7030,7000,1847
20230828,120100,1580569450,7010,7000,7010,7000,61
20230828,120000,1580142440,7000,7010,7010,7000,1841
20230828,115900,1567252120,7020,7030,7030,7010,975
20230828,115800,1560405970,7030,7030,7030,7030,1184
20230828,115700,1552082450,7030,7040,7040,7030,152
20230828,115600,1551013830,7040,7040,7040,7040,33
20230828,115500,1550781510,7030,7030,7030,7030,0
20230828,115400,1550781510,7030,7020,7030,7010,102
20230828,115300,1550065710,7010,7030,7030,7010,10
20230828,115200,1549995570,7030,7010,7030,7010,2258
20230828,115100,1534132630,7010,7010,7010,7010,11
20230828,115000,1534055520,7010,7030,7030,7010,650
20230828,114900,1529497020,7010,7010,7010,7010,0
20230828,114800,1529497020,7010,7020,7020,7010,548
20230828,114700,1525654610,7020,7030,7030,7020,127
20230828,114600,1524763020,7020,7020,7020,7020,0
20230828,114500,1524763020,7020,7020,7020,7020,0
20230828,114400,1524763020,7020,7020,7020,7020,33
20230828,114300,1524531360,7020,7020,7020,7020,260
20230828,114200,1522706160,7020,7020,7020,7020,26
20230828,114100,1522523640,7020,7020,7020,7020,3
20230828,114000,1522502580,7020,7020,7020,7020,358
20230828,113900,1519989420,7020,7020,7020,7020,20
20230828,113800,1519849020,7020,7020,7020,7020,507
20230828,113700,1516289880,7020,7020,7020,7020,736
20230828,113600,1511123160,7020,7020,7020,7020,21
20230828,113500,1510975740,7020,7020,7020,7020,1
20230828,113400,1510968720,7020,7020,7020,7020,5
20230828,113300,1510933620,7030,7040,7040,7030,100
20230828,113200,1510230050,7050,7050,7050,7050,0
20230828,113100,1510230050,7050,7050,7050,7050,760
20230828,113000,1504872050,7060,7050,7060,7050,69
20230828,112900,1504385500,7090,7090,7090,7090,0
20230828,112800,1504385500,7090,7070,7090,7040,2787
20230828,112700,1484744300,7060,7060,7060,7060,18
20230828,112600,1484617220,7050,7050,7050,7050,1000
20230828,112500,1477567220,7060,7060,7060,7060,45
20230828,112400,1477249520,7080,7090,7090,7080,270
20230828,112300,1475336370,7090,7100,7100,7090,10
20230828,112200,1475265450,7100,7100,7100,7100,53
20230828,112100,1474889150,7110,7100,7110,7100,601
20230828,112000,1470621950,7100,7100,7100,7100,108
20230828,111900,1469855150,7100,7130,7130,7100,64
20230828,111800,1469398980,7130,7100,7130,7100,304
20230828,111700,1467232360,7140,7140,7140,7140,0
20230828,111600,1467232360,7140,7140,7140,7080,1099
20230828,111500,1459408690,7140,7140,7150,7140,756
20230828,111400,1454008110,7130,7120,7130,7120,715
20230828,111300,1448915340,7110,7080,7110,7080,2585
20230828,111200,1430571520,7070,7060,7070,7060,1973
20230828,111100,1416635340,7020,7040,7050,7010,1083
20230828,111000,1409011330,7040,7060,7060,7040,2014
20230828,110900,1394819300,7050,7050,7050,7050,661
20230828,110800,1390159250,7050,7050,7050,7050,128
20230828,110700,1389256850,7060,7060,7060,7060,341
20230828,110600,1386849390,7060,7060,7060,7060,0
20230828,110500,1386849390,7060,7060,7060,7050,203
20230828,110400,1385416310,7050,7060,7060,7050,52
20230828,110300,1385049700,7060,7070,7070,7060,708
20230828,110200,1380045840,7070,7080,7080,7070,311
20230828,110100,1377844580,7080,7080,7080,7080,26
20230828,110000,1377660500,7080,7080,7080,7060,106
20230828,105900,1376910080,7070,7080,7080,7070,277
20230828,105800,1374949520,7080,7080,7080,7080,2
20230828,105700,1374935360,7100,7070,7100,7070,23
20230828,105600,1374772290,7080,7080,7080,7080,42
20230828,105500,1374474930,7080,7070,7090,7070,159
20230828,105400,1373350700,7040,7040,7040,7040,76
20230828,105300,1372815660,7040,7070,7070,7020,1006
20230828,105200,1365733470,7080,7090,7090,7080,387
20230828,105100,1362991640,7090,7080,7090,7080,336
20230828,105000,1360612500,7080,7070,7080,7070,151
20230828,104900,1359543920,7070,7080,7080,7070,101
20230828,104800,1358829840,7070,7060,7070,7060,1381
20230828,104700,1349075090,7060,7080,7080,7060,1169
20230828,104600,1340814190,7070,7080,7080,7070,180
20230828,104500,1339541470,7090,7090,7090,7090,15
20230828,104400,1339435120,7090,7090,7090,7090,61
20230828,104300,1339002630,7090,7100,7100,7090,400
20230828,104200,1336165200,7100,7130,7130,7100,555
20230828,104100,1332214220,7120,7130,7130,7120,1122
20230828,104000,1324218900,7120,7100,7130,7090,1976
20230828,103900,1310160290,7110,7090,7110,7090,1525
20230828,103800,1299336420,7090,7090,7090,7080,899
20230828,103700,1292963220,7090,7100,7100,7080,189
20230828,103600,1291623270,7110,7100,7110,7080,457
20230828,103500,1288378390,7110,7080,7110,7070,1881
20230828,103400,1275040430,7080,7070,7080,7070,1316
20230828,103300,1265725240,7060,7060,7060,7060,119
20230828,103200,1264885100,7060,7060,7060,7040,141
20230828,103100,1263891300,7060,7060,7070,7060,888
20230828,103000,1257616150,7060,7050,7060,7050,155
20230828,102900,1256522280,7060,7060,7060,7060,509
20230828,102800,1252928740,7060,7050,7060,7050,507
20230828,102700,1249352010,7050,7060,7060,7030,455
20230828,102600,1246148310,7060,7070,7070,7020,1535
20230828,102500,1235327930,7070,7030,7070,7010,1752
20230828,102400,1222958440,7030,7020,7030,7000,1930
20230828,102300,1209443040,7020,7030,7030,7020,839
20230828,102200,1203552030,7020,7040,7040,7020,404
20230828,102100,1200710220,7040,7060,7070,7040,713
20230828,102000,1195676130,7050,7070,7080,7040,1756
20230828,101900,1183261940,7070,7020,7070,7020,2408
20230828,101800,1166283670,7020,7000,7030,7000,1932
20230828,101700,1152742160,6990,7000,7000,6990,496
20230828,101600,1149274810,7000,6930,7000,6930,4866
20230828,101500,1115329730,6920,6950,6950,6920,1661
20230828,101400,1103829930,6960,6950,6960,6950,542
20230828,101300,1100060270,6950,6950,6950,6950,408
20230828,101200,1097224670,6940,6920,6940,6920,650
20230828,101100,1092713690,6920,6920,6930,6920,231
20230828,101000,1091113730,6920,6920,6920,6920,290
20230828,100900,1089106930,6920,6930,6940,6850,1936
20230828,100800,1075758210,6930,6930,6930,6930,162
20230828,100700,1074635550,6930,6930,6930,6930,65
20230828,100600,1074185100,6930,6940,6940,6930,8
20230828,100500,1074129600,6940,6940,6940,6930,391
20230828,100400,1071417150,6940,6950,6950,6930,130
20230828,100300,1070515720,6950,6930,6950,6930,3
20230828,100200,1070494910,6930,6930,6930,6930,133
20230828,100100,1069573220,6930,6930,6930,6920,301
20230828,100000,1067488010,6930,6930,6950,6920,1144
20230828,095900,1059558520,6930,6930,6940,6920,1205
20230828,095800,1051198460,6930,6900,6930,6900,1315
20230828,095700,1042113300,6900,6890,6900,6890,224
20230828,095600,1040569930,6870,6870,6870,6870,6
20230828,095500,1040528710,6870,6880,6880,6870,1955
20230828,095400,1027094880,6880,6880,6880,6880,4
20230828,095300,1027067360,6880,6880,6880,6880,324
20230828,095200,1024838240,6880,6890,6890,6880,292
20230828,095100,1022828510,6900,6900,6900,6880,224
20230828,095000,1021286750,6900,6910,6910,6900,802
20230828,094900,1015752880,6910,6920,6920,6900,833
20230828,094800,1010004650,6910,6920,6920,6910,6
20230828,094700,1009963140,6930,6880,6930,6880,4292
20230828,094600,980326320,6880,6880,6880,6870,798
20230828,094500,974839080,6870,6870,6870,6870,1086
20230828,094400,967378260,6870,6870,6870,6870,144
20230828,094300,966388980,6880,6900,6900,6880,303
20230828,094200,964301650,6900,6900,6900,6880,42
20230828,094100,964011970,6870,6900,6910,6870,973
20230828,094000,957312710,6900,6850,6900,6830,1908
20230828,093900,944191770,6860,6860,6900,6860,1238
20230828,093800,935691300,6860,6870,6870,6860,28
20230828,093700,935499210,6850,6870,6870,6850,1703
20230828,093600,923817950,6890,6860,6890,6860,2172
20230828,093500,908873900,6870,6850,6870,6830,2086
20230828,093400,894561250,6870,6870,6870,6860,449
20230828,093300,891479520,6880,6860,6880,6860,1733
20230828,093200,879567530,6860,6840,6860,6840,559
20230828,093100,875734580,6820,6810,6820,6810,628
20230828,093000,871454790,6820,6820,6820,6800,46
20230828,092900,871141130,6790,6790,6820,6790,467
20230828,092800,867961200,6790,6800,6800,6780,616
20230828,092700,863775340,6800,6770,6800,6770,1422
20230828,092600,854122500,6780,6770,6830,6770,1734
20230828,092500,842328480,6800,6740,6800,6740,992
20230828,092400,835620650,6740,6740,6740,6720,575
20230828,092300,831747150,6740,6690,6740,6690,3170
20230828,092200,810491810,6690,6670,6690,6670,3730
20230828,092100,785574180,6680,6670,6680,6660,2953
20230828,092000,765886180,6670,6670,6670,6660,468
20230828,091900,762765850,6670,6670,6670,6660,1414
20230828,091800,753341160,6670,6650,6690,6650,6400
20230828,091700,710670750,6690,6680,6690,6650,6525
20230828,091600,667205620,6680,6670,6700,6660,2412
20230828,091500,651111980,6660,6680,6700,6660,3182
20230828,091400,629860490,6660,6700,6700,6660,9218
20230828,091300,568299920,6690,6710,6820,6670,6996
20230828,091200,521244170,6670,6840,6850,6650,14996
20230828,091100,420432890,6850,6920,6920,6850,2067
20230828,091000,406200880,6910,6880,6910,6860,13530
20230828,090900,313070650,6860,6890,6910,6800,9291
20230828,090800,249376300,6900,6910,6910,6850,4593
20230828,090700,217725890,6950,6950,6950,6910,865
20230828,090600,211741930,6950,6930,6950,6900,3821
20230828,090500,185359490,6920,7020,7020,6920,10306
20230828,090400,113691250,7000,7020,7020,7000,352
20230828,090300,111222650,7020,6980,7020,6970,2248
20230828,090200,95522600,6980,7010,7030,6980,6247
20230828,090100,51748190,7010,7040,7050,7000,4340
20230828,090000,21234330,7040,6990,7040,6990,3031
Reference in New Issue Copy Permalink