ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/033290/min/candle-20230628.csv

610 lines
30 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
20230628,190700,2051442090,4590,4590,4590,4590,15187
20230628,190600,2051442090,4590,4590,4590,4590,0
20230628,190500,2051442090,4590,4590,4590,4590,0
20230628,190400,2051442090,4590,4590,4590,4590,0
20230628,190300,2051442090,4590,4590,4590,4590,0
20230628,190200,2051442090,4590,4590,4590,4590,0
20230628,190100,2051442090,4590,4590,4590,4590,0
20230628,190000,2051442090,4590,4590,4590,4590,0
20230628,185900,2051442090,4590,4590,4590,4590,0
20230628,185800,2051442090,4590,4590,4590,4590,0
20230628,185700,2051442090,4590,4590,4590,4590,0
20230628,185600,2051442090,4590,4590,4590,4590,0
20230628,185500,2051442090,4590,4590,4590,4590,0
20230628,185400,2051442090,4590,4590,4590,4590,0
20230628,185300,2051442090,4590,4590,4590,4590,0
20230628,185200,2051442090,4590,4590,4590,4590,0
20230628,185100,2051442090,4590,4590,4590,4590,0
20230628,185000,2051442090,4590,4590,4590,4590,0
20230628,184900,2051442090,4590,4590,4590,4590,0
20230628,184800,2051442090,4590,4590,4590,4590,0
20230628,184700,2051442090,4590,4590,4590,4590,0
20230628,184600,2051442090,4590,4590,4590,4590,0
20230628,184500,2051442090,4590,4590,4590,4590,0
20230628,184400,2051442090,4590,4590,4590,4590,0
20230628,184300,2051442090,4590,4590,4590,4590,0
20230628,184200,2051442090,4590,4590,4590,4590,0
20230628,184100,2051442090,4590,4590,4590,4590,0
20230628,184000,2051442090,4590,4590,4590,4590,0
20230628,183900,2051442090,4590,4590,4590,4590,0
20230628,183800,2051442090,4590,4590,4590,4590,0
20230628,183700,2051442090,4590,4590,4590,4590,15187
20230628,183600,2051442090,4590,4590,4590,4590,0
20230628,183500,2051442090,4590,4590,4590,4590,0
20230628,183400,2051442090,4590,4590,4590,4590,0
20230628,183300,2051442090,4590,4590,4590,4590,0
20230628,183200,2051442090,4590,4590,4590,4590,0
20230628,183100,2051442090,4590,4590,4590,4590,0
20230628,183000,2051442090,4590,4590,4590,4590,0
20230628,182900,2051442090,4590,4590,4590,4590,0
20230628,182800,2051442090,4590,4590,4590,4590,0
20230628,182700,2051442090,4590,4590,4590,4590,0
20230628,182600,2051442090,4590,4590,4590,4590,0
20230628,182500,2051442090,4590,4590,4590,4590,0
20230628,182400,2051442090,4590,4590,4590,4590,0
20230628,182300,2051442090,4590,4590,4590,4590,0
20230628,182200,2051442090,4590,4590,4590,4590,0
20230628,182100,2051442090,4590,4590,4590,4590,0
20230628,182000,2051442090,4590,4590,4590,4590,0
20230628,181900,2051442090,4590,4590,4590,4590,0
20230628,181800,2051442090,4590,4590,4590,4590,0
20230628,181700,2051442090,4590,4590,4590,4590,0
20230628,181600,2051442090,4590,4590,4590,4590,0
20230628,181500,2051442090,4590,4590,4590,4590,0
20230628,181400,2051442090,4590,4590,4590,4590,0
20230628,181300,2051442090,4590,4590,4590,4590,0
20230628,181200,2051442090,4590,4590,4590,4590,0
20230628,181100,2051442090,4590,4590,4590,4590,0
20230628,181000,2051442090,4590,4590,4590,4590,0
20230628,180900,2051442090,4590,4590,4590,4590,0
20230628,180800,2051442090,4590,4590,4590,4590,0
20230628,180700,2051442090,4590,4590,4590,4590,15187
20230628,180600,2051442090,4590,4590,4590,4590,0
20230628,180500,2051442090,4590,4590,4590,4590,0
20230628,180400,2051442090,4590,4590,4590,4590,0
20230628,180300,2051442090,4590,4590,4590,4590,0
20230628,180200,2051442090,4590,4590,4590,4590,0
20230628,180100,2051442090,4590,4590,4590,4590,0
20230628,180000,2051442090,4590,4590,4590,4590,0
20230628,175900,2051442090,4590,4590,4590,4590,0
20230628,175800,2051442090,4590,4590,4590,4590,0
20230628,175700,2051442090,4590,4590,4590,4590,0
20230628,175600,2051442090,4590,4590,4590,4590,0
20230628,175500,2051442090,4590,4590,4590,4590,0
20230628,175400,2051442090,4590,4590,4590,4590,0
20230628,175300,2051442090,4590,4590,4590,4590,0
20230628,175200,2051442090,4590,4590,4590,4590,0
20230628,175100,2051442090,4590,4590,4590,4590,0
20230628,175000,2051442090,4590,4590,4590,4590,0
20230628,174900,2051442090,4590,4590,4590,4590,0
20230628,174800,2051442090,4590,4590,4590,4590,0
20230628,174700,2051442090,4590,4590,4590,4590,0
20230628,174600,2051442090,4590,4590,4590,4590,0
20230628,174500,2051442090,4590,4590,4590,4590,0
20230628,174400,2051442090,4590,4590,4590,4590,0
20230628,174300,2051442090,4590,4590,4590,4590,0
20230628,174200,2051442090,4590,4590,4590,4590,0
20230628,174100,2051442090,4590,4590,4590,4590,0
20230628,174000,2051442090,4590,4590,4590,4590,0
20230628,173900,2051442090,4590,4590,4590,4590,0
20230628,173800,2051442090,4590,4590,4590,4590,0
20230628,173700,2051442090,4590,4590,4590,4590,15187
20230628,173600,2051442090,4590,4590,4590,4590,0
20230628,173500,2051442090,4590,4590,4590,4590,0
20230628,173400,2051442090,4590,4590,4590,4590,0
20230628,173300,2051442090,4590,4590,4590,4590,0
20230628,173200,2051442090,4590,4590,4590,4590,0
20230628,173100,2051442090,4590,4590,4590,4590,0
20230628,173000,2051442090,4590,4590,4590,4590,0
20230628,172900,2051442090,4590,4590,4590,4590,0
20230628,172800,2051442090,4590,4590,4590,4590,0
20230628,172700,2051442090,4590,4590,4590,4590,0
20230628,172600,2051442090,4590,4590,4590,4590,0
20230628,172500,2051442090,4590,4590,4590,4590,0
20230628,172400,2051442090,4590,4590,4590,4590,0
20230628,172300,2051442090,4590,4590,4590,4590,0
20230628,172200,2051442090,4590,4590,4590,4590,0
20230628,172100,2051442090,4590,4590,4590,4590,0
20230628,172000,2051442090,4590,4590,4590,4590,0
20230628,171900,2051442090,4590,4590,4590,4590,0
20230628,171800,2051442090,4590,4590,4590,4590,0
20230628,171700,2051442090,4590,4590,4590,4590,0
20230628,171600,2051442090,4590,4590,4590,4590,0
20230628,171500,2051442090,4590,4590,4590,4590,0
20230628,171400,2051442090,4590,4590,4590,4590,0
20230628,171300,2051442090,4590,4590,4590,4590,0
20230628,171200,2051442090,4590,4590,4590,4590,0
20230628,171100,2051442090,4590,4590,4590,4590,0
20230628,171000,2051442090,4590,4590,4590,4590,0
20230628,170900,2051442090,4590,4590,4590,4590,0
20230628,170800,2051442090,4590,4590,4590,4590,0
20230628,170700,2051442090,4590,4590,4590,4590,15187
20230628,170600,2051442090,4590,4590,4590,4590,0
20230628,170500,2051442090,4590,4590,4590,4590,0
20230628,170400,2051442090,4590,4590,4590,4590,0
20230628,170300,2051442090,4590,4590,4590,4590,0
20230628,170200,2051442090,4590,4590,4590,4590,0
20230628,170100,2051442090,4590,4590,4590,4590,0
20230628,170000,2051442090,4590,4590,4590,4590,0
20230628,165900,2051442090,4590,4590,4590,4590,0
20230628,165800,2051442090,4590,4590,4590,4590,0
20230628,165700,2051442090,4590,4590,4590,4590,0
20230628,165600,2051442090,4590,4590,4590,4590,0
20230628,165500,2051442090,4590,4590,4590,4590,0
20230628,165400,2051442090,4590,4590,4590,4590,0
20230628,165300,2051442090,4590,4590,4590,4590,0
20230628,165200,2051442090,4590,4590,4590,4590,0
20230628,165100,2051442090,4590,4590,4590,4590,0
20230628,165000,2051442090,4590,4590,4590,4590,0
20230628,164900,2051442090,4590,4590,4590,4590,0
20230628,164800,2051442090,4590,4590,4590,4590,0
20230628,164700,2051442090,4590,4590,4590,4590,0
20230628,164600,2051442090,4590,4590,4590,4590,0
20230628,164500,2051442090,4590,4590,4590,4590,0
20230628,164400,2051442090,4590,4590,4590,4590,0
20230628,164300,2051442090,4590,4590,4590,4590,0
20230628,164200,2051442090,4590,4590,4590,4590,0
20230628,164100,2051442090,4590,4590,4590,4590,0
20230628,164000,2051442090,4590,4590,4590,4590,0
20230628,163900,2051442090,4590,4590,4590,4590,0
20230628,163800,2051442090,4590,4590,4590,4590,0
20230628,163700,2051442090,4590,4590,4590,4590,15187
20230628,163600,2051442090,4590,4590,4590,4590,0
20230628,163500,2051442090,4590,4590,4590,4590,0
20230628,163400,2051442090,4590,4590,4590,4590,0
20230628,163300,2051442090,4590,4590,4590,4590,0
20230628,163200,2051442090,4590,4590,4590,4590,0
20230628,163100,2051442090,4590,4590,4590,4590,0
20230628,163000,2051442090,4590,4590,4590,4590,0
20230628,162900,2051442090,4590,4590,4590,4590,0
20230628,162800,2051442090,4590,4590,4590,4590,0
20230628,162700,2051442090,4590,4590,4590,4590,0
20230628,162600,2051442090,4590,4590,4590,4590,0
20230628,162500,2051442090,4590,4590,4590,4590,0
20230628,162400,2051442090,4590,4590,4590,4590,0
20230628,162300,2051442090,4590,4590,4590,4590,0
20230628,162200,2051442090,4590,4590,4590,4590,0
20230628,162100,2051442090,4590,4590,4590,4590,0
20230628,162000,2051442090,4590,4590,4590,4590,0
20230628,161900,2051442090,4590,4590,4590,4590,0
20230628,161800,2051442090,4590,4590,4590,4590,0
20230628,161700,2051442090,4590,4590,4590,4590,0
20230628,161600,2051442090,4590,4590,4590,4590,0
20230628,161500,2051442090,4590,4590,4590,4590,0
20230628,161400,2051442090,4590,4590,4590,4590,0
20230628,161300,2051442090,4590,4590,4590,4590,0
20230628,161200,2051442090,4590,4590,4590,4590,0
20230628,161100,2051442090,4590,4590,4590,4590,0
20230628,161000,2051442090,4590,4590,4590,4590,0
20230628,160900,2051442090,4590,4590,4590,4590,0
20230628,160800,2051442090,4590,4590,4590,4590,0
20230628,160700,2051442090,4590,4590,4590,4590,15187
20230628,160600,2051442090,4590,4590,4590,4590,0
20230628,160500,2051442090,4590,4590,4590,4590,0
20230628,160400,2051442090,4590,4590,4590,4590,0
20230628,160300,2051442090,4590,4590,4590,4590,0
20230628,160200,2051442090,4590,4590,4590,4590,0
20230628,160100,2051442090,4590,4590,4590,4590,0
20230628,160000,2051442090,4590,4590,4590,4590,0
20230628,155900,2051442090,4590,4590,4590,4590,0
20230628,155800,2051442090,4590,4590,4590,4590,0
20230628,155700,2051442090,4590,4590,4590,4590,0
20230628,155600,2051442090,4590,4590,4590,4590,0
20230628,155500,2051442090,4590,4590,4590,4590,0
20230628,155400,2051442090,4590,4590,4590,4590,0
20230628,155300,2051442090,4590,4590,4590,4590,0
20230628,155200,2051442090,4590,4590,4590,4590,0
20230628,155100,2051442090,4590,4590,4590,4590,0
20230628,155000,2051442090,4590,4590,4590,4590,0
20230628,154900,2051442090,4590,4590,4590,4590,0
20230628,154800,2051442090,4590,4590,4590,4590,0
20230628,154700,2051442090,4590,4590,4590,4590,0
20230628,154600,2051442090,4590,4590,4590,4590,0
20230628,154500,2051442090,4590,4590,4590,4590,0
20230628,154400,2051442090,4590,4590,4590,4590,0
20230628,154300,2051442090,4590,4590,4590,4590,0
20230628,154200,2051442090,4590,4590,4590,4590,0
20230628,154100,2051442090,4590,4590,4590,4590,0
20230628,154000,2051442090,4590,4590,4590,4590,0
20230628,153900,2051442090,4590,4590,4590,4590,0
20230628,153800,2051442090,4590,4590,4590,4590,0
20230628,153700,2051442090,4590,4590,4590,4590,15187
20230628,153600,2051442090,4590,4590,4590,4590,0
20230628,153500,2051442090,4590,4590,4590,4590,0
20230628,153400,2051442090,4590,4590,4590,4590,0
20230628,153300,2051442090,4590,4590,4590,4590,0
20230628,153200,2051442090,4590,4590,4590,4590,0
20230628,153100,2051442090,4590,4590,4590,4590,0
20230628,153000,2051442090,4590,4590,4590,4590,15187
20230628,152900,1981733760,4605,4605,4605,4605,0
20230628,152800,1981733760,4605,4605,4605,4605,0
20230628,152700,1981733760,4605,4605,4605,4605,0
20230628,152600,1981733760,4605,4605,4605,4605,0
20230628,152500,1981733760,4605,4605,4605,4605,0
20230628,152400,1981733760,4605,4605,4605,4605,0
20230628,152300,1981733760,4605,4605,4605,4605,0
20230628,152200,1981733760,4605,4605,4605,4605,0
20230628,152100,1981733760,4605,4605,4605,4605,0
20230628,152000,1981733760,4605,4605,4605,4605,0
20230628,151900,1981733760,4605,4600,4605,4600,1179
20230628,151800,1976310355,4595,4600,4600,4595,1760
20230628,151700,1968214760,4600,4600,4605,4595,675
20230628,151600,1965109680,4605,4605,4605,4600,67
20230628,151500,1964801180,4600,4605,4605,4600,166
20230628,151400,1964037430,4600,4600,4600,4600,0
20230628,151300,1964037430,4600,4600,4600,4600,6184
20230628,151200,1935591030,4600,4600,4600,4600,100
20230628,151100,1935131030,4605,4605,4605,4605,65
20230628,151000,1934831705,4600,4605,4605,4600,497
20230628,150900,1932543885,4605,4605,4605,4600,4332
20230628,150800,1912595925,4605,4605,4605,4600,316
20230628,150700,1911141005,4605,4605,4605,4605,178
20230628,150600,1910321315,4605,4605,4605,4605,9801
20230628,150500,1865187710,4600,4600,4600,4600,97
20230628,150400,1864741510,4605,4605,4605,4605,0
20230628,150300,1864741510,4605,4605,4605,4605,310
20230628,150200,1863313960,4605,4605,4605,4605,200
20230628,150100,1862392960,4600,4595,4600,4595,1388
20230628,150000,1856008210,4595,4600,4600,4595,50
20230628,145900,1855778225,4600,4600,4600,4600,55
20230628,145800,1855525225,4600,4600,4600,4600,2
20230628,145700,1855516025,4595,4595,4595,4595,160
20230628,145600,1854780825,4595,4595,4595,4595,5000
20230628,145500,1831805825,4595,4595,4595,4595,0
20230628,145400,1831805825,4595,4595,4595,4595,224
20230628,145300,1830776545,4595,4595,4595,4595,1116
20230628,145200,1825648525,4600,4595,4600,4595,1103
20230628,145100,1820580235,4595,4600,4600,4595,4058
20230628,145000,1801913685,4605,4605,4605,4605,8273
20230628,144900,1763816520,4610,4610,4610,4610,325
20230628,144800,1762318270,4610,4610,4610,4610,54
20230628,144700,1762069330,4610,4610,4610,4610,60
20230628,144600,1761792730,4610,4610,4610,4610,945
20230628,144500,1757436280,4615,4615,4615,4615,848
20230628,144400,1753522760,4615,4615,4615,4615,108
20230628,144300,1753024340,4615,4615,4615,4615,1
20230628,144200,1753019725,4610,4615,4615,4610,35
20230628,144100,1752858350,4615,4615,4615,4615,2715
20230628,144000,1740328625,4610,4610,4610,4610,0
20230628,143900,1740328625,4610,4610,4610,4610,2
20230628,143800,1740319405,4610,4615,4615,4610,20
20230628,143700,1740227200,4610,4610,4610,4610,1000
20230628,143600,1735617200,4610,4615,4615,4610,3001
20230628,143500,1721782585,4610,4610,4610,4610,0
20230628,143400,1721782585,4610,4610,4610,4610,345
20230628,143300,1720192135,4610,4610,4610,4610,79
20230628,143200,1719827945,4610,4610,4610,4610,1737
20230628,143100,1711820375,4610,4610,4610,4610,255
20230628,143000,1710644825,4610,4610,4610,4610,2045
20230628,142900,1701217375,4610,4610,4610,4610,1
20230628,142800,1701212765,4615,4615,4615,4610,586
20230628,142700,1698509050,4610,4610,4615,4610,186
20230628,142600,1697651090,4615,4610,4615,4610,619
20230628,142500,1694797065,4615,4610,4615,4610,241
20230628,142400,1693685350,4610,4610,4610,4610,16
20230628,142300,1693611590,4615,4615,4615,4615,25
20230628,142200,1693496215,4615,4610,4615,4610,662
20230628,142100,1690444390,4615,4610,4615,4610,1001
20230628,142000,1685829775,4615,4615,4615,4605,108
20230628,141900,1685332155,4615,4605,4615,4605,701
20230628,141800,1682100240,4610,4610,4610,4605,3270
20230628,141700,1667026615,4615,4620,4620,4615,6858
20230628,141600,1635366805,4615,4620,4620,4615,1605
20230628,141500,1627952230,4620,4620,4620,4615,2301
20230628,141400,1617333015,4620,4615,4620,4615,2003
20230628,141300,1608089165,4620,4615,4620,4615,1053
20230628,141200,1603229560,4620,4620,4620,4620,0
20230628,141100,1603229560,4620,4615,4620,4615,4899
20230628,141000,1580620320,4615,4620,4620,4615,53
20230628,140900,1580375475,4620,4620,4620,4620,0
20230628,140800,1580375475,4620,4620,4620,4620,5
20230628,140700,1580352375,4620,4615,4620,4615,546
20230628,140600,1577832580,4620,4620,4620,4620,61
20230628,140500,1577550760,4620,4620,4625,4615,3074
20230628,140400,1563349330,4625,4625,4625,4620,596
20230628,140300,1560593235,4620,4615,4625,4615,3104
20230628,140200,1546252935,4615,4615,4620,4615,1226
20230628,140100,1540589100,4620,4620,4620,4615,313
20230628,140000,1539143170,4620,4620,4620,4620,59
20230628,135900,1538870590,4620,4615,4620,4615,421
20230628,135800,1536927670,4615,4615,4615,4615,1029
20230628,135700,1532178835,4615,4610,4615,4610,289
20230628,135600,1530846540,4610,4615,4615,4610,41
20230628,135500,1530657500,4615,4610,4615,4610,583
20230628,135400,1527969490,4605,4605,4610,4605,378
20230628,135300,1526228120,4610,4615,4615,4600,5996
20230628,135200,1498618855,4615,4615,4615,4610,1016
20230628,135100,1493930875,4615,4620,4620,4615,370
20230628,135000,1492222725,4620,4620,4620,4620,250
20230628,134900,1491067725,4620,4615,4630,4610,8270
20230628,134800,1452834905,4605,4605,4615,4605,17156
20230628,134700,1373747590,4610,4610,4610,4605,6744
20230628,134600,1342667675,4605,4600,4610,4600,33102
20230628,134500,1190233440,4600,4595,4600,4595,4114
20230628,134400,1171329040,4600,4595,4600,4595,6316
20230628,134300,1142307010,4595,4600,4600,4595,2031
20230628,134200,1132973170,4600,4600,4600,4595,284
20230628,134100,1131666905,4595,4605,4605,4595,2945
20230628,134000,1118111170,4605,4590,4605,4590,18532
20230628,133900,1032921210,4590,4590,4590,4585,2041
20230628,133800,1023563020,4590,4590,4595,4590,62
20230628,133700,1023278435,4590,4590,4595,4585,9173
20230628,133600,981180785,4590,4585,4590,4580,3397
20230628,133500,965607380,4585,4585,4585,4585,4552
20230628,133400,944736460,4590,4590,4590,4590,0
20230628,133300,944736460,4590,4590,4590,4590,100
20230628,133200,944277460,4590,4590,4590,4590,77
20230628,133100,943924030,4585,4585,4585,4585,1078
20230628,133000,938981400,4585,4580,4585,4580,3219
20230628,132900,924222300,4580,4580,4580,4580,0
20230628,132800,924222300,4580,4580,4580,4580,664
20230628,132700,921181180,4585,4580,4585,4580,2803
20230628,132600,908329660,4580,4580,4585,4580,1111
20230628,132500,903238775,4585,4585,4585,4585,0
20230628,132400,903238775,4585,4580,4585,4580,556
20230628,132300,900691915,4585,4585,4585,4585,144
20230628,132200,900031675,4580,4580,4580,4575,1124
20230628,132100,894883760,4580,4580,4580,4580,1
20230628,132000,894879180,4575,4575,4575,4575,2019
20230628,131900,885642255,4580,4580,4580,4580,550
20230628,131800,883123255,4585,4585,4585,4585,0
20230628,131700,883123255,4585,4580,4585,4580,76
20230628,131600,882774960,4580,4580,4580,4580,1
20230628,131500,882770380,4585,4585,4585,4585,0
20230628,131400,882770380,4585,4585,4585,4585,78
20230628,131300,882412750,4585,4585,4585,4585,21
20230628,131200,882316465,4585,4585,4585,4575,197
20230628,131100,881414220,4585,4585,4585,4585,2120
20230628,131000,871694020,4585,4580,4585,4570,1002
20230628,130900,867112495,4580,4580,4580,4580,88
20230628,130800,866709455,4575,4575,4575,4575,0
20230628,130700,866709455,4575,4585,4585,4575,3551
20230628,130600,850462535,4590,4590,4590,4590,0
20230628,130500,850462535,4590,4590,4590,4590,60
20230628,130400,850187135,4590,4590,4590,4590,77
20230628,130300,849833705,4590,4590,4590,4590,0
20230628,130200,849833705,4590,4575,4590,4575,7499
20230628,130100,815511535,4575,4575,4575,4575,76
20230628,130000,815163835,4570,4570,4570,4570,400
20230628,125900,813335835,4570,4565,4570,4565,230
20230628,125800,812284835,4570,4570,4570,4570,130
20230628,125700,811690735,4570,4570,4570,4570,224
20230628,125600,810667055,4570,4570,4575,4570,1106
20230628,125500,805612255,4570,4570,4570,4570,291
20230628,125400,804282385,4570,4575,4575,4570,1781
20230628,125300,796142045,4575,4575,4575,4575,3
20230628,125200,796128320,4575,4575,4575,4575,0
20230628,125100,796128320,4575,4575,4575,4575,77
20230628,125000,795776045,4575,4575,4575,4575,0
20230628,124900,795776045,4575,4575,4575,4575,77
20230628,124800,795423770,4575,4575,4575,4575,0
20230628,124700,795423770,4575,4575,4575,4575,0
20230628,124600,795423770,4575,4570,4575,4570,100
20230628,124500,794966385,4570,4570,4570,4570,0
20230628,124400,794966385,4570,4570,4570,4570,100
20230628,124300,794509385,4575,4575,4575,4575,76
20230628,124200,794161685,4575,4575,4575,4575,0
20230628,124100,794161685,4575,4575,4575,4575,76
20230628,124000,793813985,4570,4570,4570,4570,270
20230628,123900,792580085,4570,4570,4570,4570,280
20230628,123800,791300485,4575,4575,4575,4575,86
20230628,123700,790907035,4575,4575,4580,4575,2280
20230628,123600,780475925,4575,4575,4575,4575,2354
20230628,123500,769706375,4570,4570,4570,4570,2304
20230628,123400,759177095,4570,4570,4570,4570,976
20230628,123300,754716775,4570,4570,4570,4565,136
20230628,123200,754095495,4570,4570,4570,4570,2
20230628,123100,754086355,4570,4575,4575,4570,642
20230628,123000,751152035,4575,4575,4575,4575,500
20230628,122900,748864535,4575,4575,4575,4575,1
20230628,122800,748859960,4575,4575,4575,4570,627
20230628,122700,745994185,4575,4575,4575,4575,0
20230628,122600,745994185,4575,4575,4575,4575,0
20230628,122500,745994185,4575,4575,4575,4575,76
20230628,122400,745646485,4575,4575,4575,4575,1
20230628,122300,745641910,4575,4575,4575,4575,78
20230628,122200,745285060,4575,4575,4575,4575,0
20230628,122100,745285060,4575,4575,4575,4575,1
20230628,122000,745280485,4570,4570,4575,4570,435
20230628,121900,743292150,4570,4570,4570,4570,0
20230628,121800,743292150,4570,4575,4575,4570,337
20230628,121700,741750875,4575,4575,4575,4575,0
20230628,121600,741750875,4575,4575,4575,4575,0
20230628,121500,741750875,4575,4570,4575,4570,89
20230628,121400,741343750,4575,4575,4575,4575,0
20230628,121300,741343750,4575,4575,4575,4575,146
20230628,121200,740675800,4575,4575,4575,4575,159
20230628,121100,739948375,4570,4575,4575,4570,376
20230628,121000,738229725,4575,4575,4575,4575,76
20230628,120900,737882025,4575,4575,4575,4575,0
20230628,120800,737882025,4575,4575,4575,4575,0
20230628,120700,737882025,4575,4570,4575,4570,209
20230628,120600,736926515,4570,4570,4570,4570,113
20230628,120500,736410105,4575,4575,4575,4575,77
20230628,120400,736057830,4570,4570,4570,4570,250
20230628,120300,734915330,4570,4570,4570,4570,581
20230628,120200,732260160,4575,4575,4575,4575,155
20230628,120100,731551035,4575,4575,4575,4575,400
20230628,120000,729721035,4580,4580,4580,4580,76
20230628,115900,729372955,4575,4575,4575,4575,0
20230628,115800,729372955,4575,4575,4575,4575,0
20230628,115700,729372955,4575,4575,4575,4575,426
20230628,115600,727424005,4575,4575,4575,4575,0
20230628,115500,727424005,4575,4570,4575,4570,745
20230628,115400,724018345,4565,4565,4565,4565,0
20230628,115300,724018345,4565,4565,4565,4565,10
20230628,115200,723972695,4570,4570,4570,4570,77
20230628,115100,723620805,4570,4570,4570,4570,0
20230628,115000,723620805,4570,4570,4570,4570,176
20230628,114900,722816485,4570,4570,4570,4570,0
20230628,114800,722816485,4570,4570,4570,4570,0
20230628,114700,722816485,4570,4570,4570,4570,76
20230628,114600,722469165,4570,4570,4570,4570,390
20230628,114500,720686865,4575,4575,4575,4575,1
20230628,114400,720682290,4575,4575,4575,4575,76
20230628,114300,720334590,4570,4570,4570,4570,20
20230628,114200,720243190,4575,4575,4575,4570,182
20230628,114100,719411040,4575,4575,4575,4575,56
20230628,114000,719154840,4575,4575,4575,4575,0
20230628,113900,719154840,4575,4565,4575,4565,1204
20230628,113800,713655325,4565,4560,4565,4560,57
20230628,113700,713395400,4560,4555,4565,4555,1071
20230628,113600,708515925,4555,4550,4555,4550,951
20230628,113500,704184125,4545,4550,4550,4545,406
20230628,113400,702337915,4550,4550,4550,4550,76
20230628,113300,701992115,4550,4550,4550,4550,0
20230628,113200,701992115,4550,4555,4555,4550,222
20230628,113100,700981635,4550,4550,4550,4550,300
20230628,113000,699616635,4550,4550,4550,4550,11
20230628,112900,699566585,4545,4545,4550,4540,88
20230628,112800,699166260,4550,4550,4550,4550,0
20230628,112700,699166260,4550,4545,4550,4540,406
20230628,112600,697322570,4545,4540,4545,4540,138
20230628,112500,696695835,4540,4540,4540,4540,7
20230628,112400,696664055,4540,4545,4550,4540,1649
20230628,112300,689176430,4545,4550,4550,4545,388
20230628,112200,687412625,4550,4550,4550,4550,1
20230628,112100,687408075,4545,4550,4550,4545,187
20230628,112000,686557780,4545,4555,4555,4545,374
20230628,111900,684857940,4545,4545,4550,4545,5387
20230628,111800,660373580,4545,4545,4545,4545,126
20230628,111700,659800910,4545,4545,4550,4545,322
20230628,111600,658336330,4550,4555,4555,4550,3869
20230628,111500,640731440,4560,4560,4560,4560,0
20230628,111400,640731440,4560,4560,4560,4560,77
20230628,111300,640380320,4555,4555,4555,4555,0
20230628,111200,640380320,4555,4555,4555,4555,242
20230628,111100,639278010,4555,4555,4555,4555,77
20230628,111000,638927275,4555,4560,4560,4555,225
20230628,110900,637902350,4560,4560,4560,4560,0
20230628,110800,637902350,4560,4560,4560,4560,76
20230628,110700,637555790,4550,4555,4555,4550,137
20230628,110600,636932340,4560,4555,4560,4555,1426
20230628,110500,630436380,4560,4560,4560,4560,0
20230628,110400,630436380,4560,4560,4560,4560,0
20230628,110300,630436380,4560,4555,4560,4550,368
20230628,110200,628760760,4555,4555,4555,4555,276
20230628,110100,627503580,4560,4560,4560,4560,86
20230628,110000,627111420,4555,4555,4555,4555,65
20230628,105900,626815345,4555,4555,4555,4555,106
20230628,105800,626332515,4555,4545,4560,4540,2134
20230628,105700,616623680,4545,4555,4555,4545,3887
20230628,105600,598937255,4560,4560,4560,4555,130
20230628,105500,598344720,4560,4560,4560,4560,0
20230628,105400,598344720,4560,4560,4560,4560,0
20230628,105300,598344720,4560,4560,4560,4560,76
20230628,105200,597998160,4555,4560,4560,4555,1592
20230628,105100,590738695,4565,4570,4570,4560,24
20230628,105000,590629155,4565,4565,4565,4565,78
20230628,104900,590273085,4560,4565,4565,4560,186
20230628,104800,589424500,4565,4565,4565,4565,184
20230628,104700,588584540,4565,4565,4565,4565,21
20230628,104600,588488675,4565,4575,4575,4565,64
20230628,104500,588195975,4580,4580,4580,4580,76
20230628,104400,587847895,4580,4580,4580,4580,0
20230628,104300,587847895,4580,4580,4580,4580,76
20230628,104200,587499815,4580,4580,4580,4580,2
20230628,104100,587490655,4560,4550,4565,4550,2245
20230628,104000,577258040,4555,4560,4560,4550,5167
20230628,103900,553720890,4560,4560,4560,4560,0
20230628,103800,553720890,4560,4570,4570,4560,778
20230628,103700,550172440,4560,4560,4560,4560,0
20230628,103600,550172440,4560,4565,4565,4560,1989
20230628,103500,541101800,4570,4570,4570,4570,76
20230628,103400,540754480,4575,4575,4575,4575,0
20230628,103300,540754480,4575,4575,4575,4575,77
20230628,103200,540402205,4575,4575,4575,4575,181
20230628,103100,539574130,4575,4580,4580,4575,314
20230628,103000,538136280,4585,4565,4585,4565,654
20230628,102900,535148680,4565,4565,4570,4565,1172
20230628,102800,529798260,4565,4565,4565,4565,554
20230628,102700,527269250,4565,4560,4565,4560,1059
20230628,102600,522435145,4565,4565,4565,4565,210
20230628,102500,521476495,4565,4570,4570,4565,895
20230628,102400,517390345,4565,4565,4565,4565,3487
20230628,102300,501472190,4570,4570,4570,4570,148
20230628,102200,500795830,4575,4570,4575,4570,3041
20230628,102100,486885140,4565,4565,4565,4565,0
20230628,102000,486885140,4565,4570,4570,4565,4028
20230628,101900,468496935,4570,4570,4570,4570,4825
20230628,101800,446446685,4570,4570,4570,4570,0
20230628,101700,446446685,4570,4580,4580,4570,361
20230628,101600,444796155,4580,4575,4580,4575,57
20230628,101500,444535375,4575,4580,4580,4575,1131
20230628,101400,439360120,4580,4580,4580,4580,0
20230628,101300,439360120,4580,4585,4585,4580,847
20230628,101200,435480815,4585,4585,4585,4580,186
20230628,101100,434628550,4585,4585,4585,4585,2
20230628,101000,434619380,4570,4570,4570,4570,55
20230628,100900,434368030,4585,4580,4585,4580,1075
20230628,100800,429444415,4585,4585,4585,4585,78
20230628,100700,429086785,4585,4575,4585,4575,2387
20230628,100600,418160870,4580,4585,4585,4580,1063
20230628,100500,413291925,4585,4585,4585,4585,2
20230628,100400,413282755,4580,4580,4585,4580,1479
20230628,100300,406508930,4580,4580,4580,4580,1047
20230628,100200,401713670,4585,4590,4590,4585,300
20230628,100100,400337415,4590,4590,4590,4590,0
20230628,100000,400337415,4590,4580,4590,4580,2
20230628,095900,400328245,4580,4575,4590,4575,762
20230628,095800,396842030,4575,4570,4575,4570,76
20230628,095700,396494630,4575,4560,4575,4560,3028
20230628,095600,382671115,4565,4580,4580,4565,11739
20230628,095500,328988795,4580,4580,4590,4580,153
20230628,095400,328287035,4580,4590,4590,4580,177
20230628,095300,327475605,4590,4585,4590,4585,667
20230628,095200,324416630,4590,4590,4590,4590,0
20230628,095100,324416630,4590,4595,4595,4585,1901
20230628,095000,315695605,4595,4595,4595,4595,2010
20230628,094900,306459655,4595,4600,4600,4595,103
20230628,094800,305985990,4595,4595,4595,4595,130
20230628,094700,305388640,4595,4595,4595,4595,1300
20230628,094600,299415140,4600,4590,4600,4590,6286
20230628,094500,270546590,4590,4590,4590,4590,4006
20230628,094400,252159050,4590,4590,4590,4585,379
20230628,094300,250420940,4580,4580,4580,4580,1852
20230628,094200,241938780,4590,4590,4590,4590,8
20230628,094100,241902060,4585,4585,4585,4575,381
20230628,094000,240156180,4585,4585,4585,4585,163
20230628,093900,239408825,4585,4585,4585,4585,102
20230628,093800,238941155,4585,4585,4585,4580,211
20230628,093700,237973730,4585,4585,4585,4585,1
20230628,093600,237969145,4585,4585,4585,4585,8
20230628,093500,237932465,4585,4585,4585,4585,5
20230628,093400,237909540,4575,4580,4580,4575,9277
20230628,093300,195465880,4580,4580,4585,4580,4337
20230628,093200,175602025,4585,4585,4585,4585,7
20230628,093100,175569930,4590,4585,4590,4585,250
20230628,093000,174423055,4580,4585,4590,4580,1165
20230628,092900,169081855,4595,4595,4595,4595,1
20230628,092800,169077260,4595,4590,4595,4590,48
20230628,092700,168856890,4595,4595,4595,4585,2623
20230628,092600,156822565,4590,4585,4590,4585,71
20230628,092500,156496995,4585,4580,4585,4580,1749
20230628,092400,148479830,4580,4580,4580,4580,0
20230628,092300,148479830,4580,4580,4580,4580,50
20230628,092200,148250830,4575,4575,4575,4575,225
20230628,092100,147221455,4580,4580,4580,4580,2578
20230628,092000,135414215,4580,4580,4580,4580,73
20230628,091900,135079875,4585,4585,4585,4585,8651
20230628,091800,95415040,4585,4590,4590,4585,1342
20230628,091700,89259635,4595,4585,4595,4580,4996
20230628,091600,66327945,4585,4585,4585,4585,0
20230628,091500,66327945,4585,4590,4595,4585,1574
20230628,091400,59103710,4595,4595,4595,4590,345
20230628,091300,57518635,4595,4590,4595,4590,232
20230628,091200,56452990,4595,4595,4595,4595,174
20230628,091100,55653460,4595,4595,4600,4595,256
20230628,091000,54477135,4595,4595,4600,4590,396
20230628,090900,52656650,4600,4595,4600,4595,609
20230628,090800,49857660,4600,4595,4600,4595,1430
20230628,090700,43285855,4595,4585,4595,4580,913
20230628,090600,39095385,4590,4590,4590,4590,0
20230628,090500,39095385,4590,4580,4590,4575,756
20230628,090400,35631925,4580,4580,4590,4580,578
20230628,090300,32984675,4590,4590,4590,4590,33
20230628,090200,32833205,4590,4590,4590,4590,100
20230628,090100,32374205,4600,4580,4600,4580,253
20230628,090000,31215245,4580,4605,4605,4570,6792
Reference in New Issue Copy Permalink