ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/036620/min/candle-20230828.csv

613 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
20230828,191000,21730280480,4355,4355,4355,4355,73695
20230828,190900,21730280480,4355,4355,4355,4355,0
20230828,190800,21730280480,4355,4355,4355,4355,0
20230828,190700,21730280480,4355,4355,4355,4355,0
20230828,190600,21730280480,4355,4355,4355,4355,0
20230828,190500,21730280480,4355,4355,4355,4355,0
20230828,190400,21730280480,4355,4355,4355,4355,0
20230828,190300,21730280480,4355,4355,4355,4355,0
20230828,190200,21730280480,4355,4355,4355,4355,0
20230828,190100,21730280480,4355,4355,4355,4355,0
20230828,190000,21730280480,4355,4355,4355,4355,0
20230828,185900,21730280480,4355,4355,4355,4355,0
20230828,185800,21730280480,4355,4355,4355,4355,0
20230828,185700,21730280480,4355,4355,4355,4355,0
20230828,185600,21730280480,4355,4355,4355,4355,0
20230828,185500,21730280480,4355,4355,4355,4355,0
20230828,185400,21730280480,4355,4355,4355,4355,0
20230828,185300,21730280480,4355,4355,4355,4355,0
20230828,185200,21730280480,4355,4355,4355,4355,0
20230828,185100,21730280480,4355,4355,4355,4355,0
20230828,185000,21730280480,4355,4355,4355,4355,0
20230828,184900,21730280480,4355,4355,4355,4355,0
20230828,184800,21730280480,4355,4355,4355,4355,0
20230828,184700,21730280480,4355,4355,4355,4355,0
20230828,184600,21730280480,4355,4355,4355,4355,0
20230828,184500,21730280480,4355,4355,4355,4355,0
20230828,184400,21730280480,4355,4355,4355,4355,0
20230828,184300,21730280480,4355,4355,4355,4355,0
20230828,184200,21730280480,4355,4355,4355,4355,0
20230828,184100,21730280480,4355,4355,4355,4355,0
20230828,184000,21730280480,4355,4355,4355,4355,73695
20230828,183900,21730280480,4355,4355,4355,4355,0
20230828,183800,21730280480,4355,4355,4355,4355,0
20230828,183700,21730280480,4355,4355,4355,4355,0
20230828,183600,21730280480,4355,4355,4355,4355,0
20230828,183500,21730280480,4355,4355,4355,4355,0
20230828,183400,21730280480,4355,4355,4355,4355,0
20230828,183300,21730280480,4355,4355,4355,4355,0
20230828,183200,21730280480,4355,4355,4355,4355,0
20230828,183100,21730280480,4355,4355,4355,4355,0
20230828,183000,21730280480,4355,4355,4355,4355,0
20230828,182900,21730280480,4355,4355,4355,4355,0
20230828,182800,21730280480,4355,4355,4355,4355,0
20230828,182700,21730280480,4355,4355,4355,4355,0
20230828,182600,21730280480,4355,4355,4355,4355,0
20230828,182500,21730280480,4355,4355,4355,4355,0
20230828,182400,21730280480,4355,4355,4355,4355,0
20230828,182300,21730280480,4355,4355,4355,4355,0
20230828,182200,21730280480,4355,4355,4355,4355,0
20230828,182100,21730280480,4355,4355,4355,4355,0
20230828,182000,21730280480,4355,4355,4355,4355,0
20230828,181900,21730280480,4355,4355,4355,4355,0
20230828,181800,21730280480,4355,4355,4355,4355,0
20230828,181700,21730280480,4355,4355,4355,4355,0
20230828,181600,21730280480,4355,4355,4355,4355,0
20230828,181500,21730280480,4355,4355,4355,4355,0
20230828,181400,21730280480,4355,4355,4355,4355,0
20230828,181300,21730280480,4355,4355,4355,4355,0
20230828,181200,21730280480,4355,4355,4355,4355,0
20230828,181100,21730280480,4355,4355,4355,4355,0
20230828,181000,21730280480,4355,4355,4355,4355,73695
20230828,180900,21730280480,4355,4355,4355,4355,0
20230828,180800,21730280480,4355,4355,4355,4355,0
20230828,180700,21730280480,4355,4355,4355,4355,0
20230828,180600,21730280480,4355,4355,4355,4355,0
20230828,180500,21730280480,4355,4355,4355,4355,0
20230828,180400,21730280480,4355,4355,4355,4355,0
20230828,180300,21730280480,4355,4355,4355,4355,0
20230828,180200,21730280480,4355,4355,4355,4355,0
20230828,180100,21730280480,4355,4355,4355,4355,0
20230828,180000,21730280480,4355,4355,4355,4355,0
20230828,175900,21730280480,4355,4355,4355,4355,0
20230828,175800,21730280480,4355,4355,4355,4355,0
20230828,175700,21730280480,4355,4355,4355,4355,0
20230828,175600,21730280480,4355,4355,4355,4355,0
20230828,175500,21730280480,4355,4355,4355,4355,0
20230828,175400,21730280480,4355,4355,4355,4355,0
20230828,175300,21730280480,4355,4355,4355,4355,0
20230828,175200,21730280480,4355,4355,4355,4355,0
20230828,175100,21730280480,4355,4355,4355,4355,0
20230828,175000,21730280480,4355,4355,4355,4355,0
20230828,174900,21730280480,4355,4355,4355,4355,0
20230828,174800,21730280480,4355,4355,4355,4355,0
20230828,174700,21730280480,4355,4355,4355,4355,0
20230828,174600,21730280480,4355,4355,4355,4355,0
20230828,174500,21730280480,4355,4355,4355,4355,0
20230828,174400,21730280480,4355,4355,4355,4355,0
20230828,174300,21730280480,4355,4355,4355,4355,0
20230828,174200,21730280480,4355,4355,4355,4355,0
20230828,174100,21730280480,4355,4355,4355,4355,0
20230828,174000,21730280480,4355,4355,4355,4355,73695
20230828,173900,21730280480,4355,4355,4355,4355,0
20230828,173800,21730280480,4355,4355,4355,4355,0
20230828,173700,21730280480,4355,4355,4355,4355,0
20230828,173600,21730280480,4355,4355,4355,4355,0
20230828,173500,21730280480,4355,4355,4355,4355,0
20230828,173400,21730280480,4355,4355,4355,4355,0
20230828,173300,21730280480,4355,4355,4355,4355,0
20230828,173200,21730280480,4355,4355,4355,4355,0
20230828,173100,21730280480,4355,4355,4355,4355,0
20230828,173000,21730280480,4355,4355,4355,4355,0
20230828,172900,21730280480,4355,4355,4355,4355,0
20230828,172800,21730280480,4355,4355,4355,4355,0
20230828,172700,21730280480,4355,4355,4355,4355,0
20230828,172600,21730280480,4355,4355,4355,4355,0
20230828,172500,21730280480,4355,4355,4355,4355,0
20230828,172400,21730280480,4355,4355,4355,4355,0
20230828,172300,21730280480,4355,4355,4355,4355,0
20230828,172200,21730280480,4355,4355,4355,4355,0
20230828,172100,21730280480,4355,4355,4355,4355,0
20230828,172000,21730280480,4355,4355,4355,4355,0
20230828,171900,21730280480,4355,4355,4355,4355,0
20230828,171800,21730280480,4355,4355,4355,4355,0
20230828,171700,21730280480,4355,4355,4355,4355,0
20230828,171600,21730280480,4355,4355,4355,4355,0
20230828,171500,21730280480,4355,4355,4355,4355,0
20230828,171400,21730280480,4355,4355,4355,4355,0
20230828,171300,21730280480,4355,4355,4355,4355,0
20230828,171200,21730280480,4355,4355,4355,4355,0
20230828,171100,21730280480,4355,4355,4355,4355,0
20230828,171000,21730280480,4355,4355,4355,4355,73695
20230828,170900,21730280480,4355,4355,4355,4355,0
20230828,170800,21730280480,4355,4355,4355,4355,0
20230828,170700,21730280480,4355,4355,4355,4355,0
20230828,170600,21730280480,4355,4355,4355,4355,0
20230828,170500,21730280480,4355,4355,4355,4355,0
20230828,170400,21730280480,4355,4355,4355,4355,0
20230828,170300,21730280480,4355,4355,4355,4355,0
20230828,170200,21730280480,4355,4355,4355,4355,0
20230828,170100,21730280480,4355,4355,4355,4355,0
20230828,170000,21730280480,4355,4355,4355,4355,0
20230828,165900,21730280480,4355,4355,4355,4355,0
20230828,165800,21730280480,4355,4355,4355,4355,0
20230828,165700,21730280480,4355,4355,4355,4355,0
20230828,165600,21730280480,4355,4355,4355,4355,0
20230828,165500,21730280480,4355,4355,4355,4355,0
20230828,165400,21730280480,4355,4355,4355,4355,0
20230828,165300,21730280480,4355,4355,4355,4355,0
20230828,165200,21730280480,4355,4355,4355,4355,0
20230828,165100,21730280480,4355,4355,4355,4355,0
20230828,165000,21730280480,4355,4355,4355,4355,0
20230828,164900,21730280480,4355,4355,4355,4355,0
20230828,164800,21730280480,4355,4355,4355,4355,0
20230828,164700,21730280480,4355,4355,4355,4355,0
20230828,164600,21730280480,4355,4355,4355,4355,0
20230828,164500,21730280480,4355,4355,4355,4355,0
20230828,164400,21730280480,4355,4355,4355,4355,0
20230828,164300,21730280480,4355,4355,4355,4355,0
20230828,164200,21730280480,4355,4355,4355,4355,0
20230828,164100,21730280480,4355,4355,4355,4355,0
20230828,164000,21730280480,4355,4355,4355,4355,73695
20230828,163900,21730280480,4355,4355,4355,4355,0
20230828,163800,21730280480,4355,4355,4355,4355,0
20230828,163700,21730280480,4355,4355,4355,4355,0
20230828,163600,21730280480,4355,4355,4355,4355,0
20230828,163500,21730280480,4355,4355,4355,4355,0
20230828,163400,21730280480,4355,4355,4355,4355,0
20230828,163300,21730280480,4355,4355,4355,4355,0
20230828,163200,21730280480,4355,4355,4355,4355,0
20230828,163100,21730280480,4355,4355,4355,4355,0
20230828,163000,21730280480,4355,4355,4355,4355,0
20230828,162900,21730280480,4355,4355,4355,4355,0
20230828,162800,21730280480,4355,4355,4355,4355,0
20230828,162700,21730280480,4355,4355,4355,4355,0
20230828,162600,21730280480,4355,4355,4355,4355,0
20230828,162500,21730280480,4355,4355,4355,4355,0
20230828,162400,21730280480,4355,4355,4355,4355,0
20230828,162300,21730280480,4355,4355,4355,4355,0
20230828,162200,21730280480,4355,4355,4355,4355,0
20230828,162100,21730280480,4355,4355,4355,4355,0
20230828,162000,21730280480,4355,4355,4355,4355,0
20230828,161900,21730280480,4355,4355,4355,4355,0
20230828,161800,21730280480,4355,4355,4355,4355,0
20230828,161700,21730280480,4355,4355,4355,4355,0
20230828,161600,21730280480,4355,4355,4355,4355,0
20230828,161500,21730280480,4355,4355,4355,4355,0
20230828,161400,21730280480,4355,4355,4355,4355,0
20230828,161300,21730280480,4355,4355,4355,4355,0
20230828,161200,21730280480,4355,4355,4355,4355,0
20230828,161100,21730280480,4355,4355,4355,4355,0
20230828,161000,21730280480,4355,4355,4355,4355,73695
20230828,160900,21730280480,4355,4355,4355,4355,0
20230828,160800,21730280480,4355,4355,4355,4355,0
20230828,160700,21730280480,4355,4355,4355,4355,0
20230828,160600,21730280480,4355,4355,4355,4355,0
20230828,160500,21730280480,4355,4355,4355,4355,0
20230828,160400,21730280480,4355,4355,4355,4355,0
20230828,160300,21730280480,4355,4355,4355,4355,0
20230828,160200,21730280480,4355,4355,4355,4355,0
20230828,160100,21730280480,4355,4355,4355,4355,0
20230828,160000,21730280480,4355,4355,4355,4355,0
20230828,155900,21730280480,4355,4355,4355,4355,0
20230828,155800,21730280480,4355,4355,4355,4355,0
20230828,155700,21730280480,4355,4355,4355,4355,0
20230828,155600,21730280480,4355,4355,4355,4355,0
20230828,155500,21730280480,4355,4355,4355,4355,0
20230828,155400,21730280480,4355,4355,4355,4355,0
20230828,155300,21730280480,4355,4355,4355,4355,0
20230828,155200,21730280480,4355,4355,4355,4355,0
20230828,155100,21730280480,4355,4355,4355,4355,0
20230828,155000,21730280480,4355,4355,4355,4355,0
20230828,154900,21730280480,4355,4355,4355,4355,0
20230828,154800,21730280480,4355,4355,4355,4355,0
20230828,154700,21730280480,4355,4355,4355,4355,0
20230828,154600,21730280480,4355,4355,4355,4355,0
20230828,154500,21730280480,4355,4355,4355,4355,0
20230828,154400,21730280480,4355,4355,4355,4355,0
20230828,154300,21730280480,4355,4355,4355,4355,0
20230828,154200,21730280480,4355,4355,4355,4355,0
20230828,154100,21730280480,4355,4355,4355,4355,0
20230828,154000,21730280480,4355,4355,4355,4355,73695
20230828,153900,21730280480,4355,4355,4355,4355,0
20230828,153800,21730280480,4355,4355,4355,4355,0
20230828,153700,21730280480,4355,4355,4355,4355,0
20230828,153600,21730280480,4355,4355,4355,4355,0
20230828,153500,21730280480,4355,4355,4355,4355,0
20230828,153400,21730280480,4355,4355,4355,4355,0
20230828,153300,21730280480,4355,4355,4355,4355,0
20230828,153200,21730280480,4355,4355,4355,4355,0
20230828,153100,21730280480,4355,4355,4355,4355,0
20230828,153000,21730280480,4355,4355,4355,4355,73695
20230828,152900,21409338755,4350,4350,4350,4350,0
20230828,152800,21409338755,4350,4350,4350,4350,0
20230828,152700,21409338755,4350,4350,4350,4350,0
20230828,152600,21409338755,4350,4350,4350,4350,0
20230828,152500,21409338755,4350,4350,4350,4350,0
20230828,152400,21409338755,4350,4350,4350,4350,0
20230828,152300,21409338755,4350,4350,4350,4350,0
20230828,152200,21409338755,4350,4350,4350,4350,0
20230828,152100,21409338755,4350,4350,4350,4350,0
20230828,152000,21409338755,4350,4350,4350,4350,0
20230828,151900,21409338755,4350,4335,4350,4320,4964
20230828,151800,21387816925,4315,4345,4355,4315,4173
20230828,151700,21369771390,4355,4355,4355,4345,3901
20230828,151600,21352790755,4355,4370,4370,4355,5846
20230828,151500,21327273250,4370,4360,4375,4360,2738
20230828,151400,21315305435,4360,4370,4370,4355,10769
20230828,151300,21268268410,4380,4380,4380,4360,14531
20230828,151200,21204680355,4375,4340,4375,4340,19574
20230828,151100,21119369735,4345,4335,4345,4335,5541
20230828,151000,21095310365,4340,4320,4340,4320,5397
20230828,150900,21071904445,4330,4320,4330,4315,3165
20230828,150800,21058214235,4315,4335,4340,4315,9695
20230828,150700,21016234160,4335,4330,4335,4325,3830
20230828,150600,20999643865,4330,4325,4330,4325,6976
20230828,150500,20969450790,4325,4320,4325,4320,3586
20230828,150400,20953946795,4320,4330,4330,4320,3193
20230828,150300,20940149020,4330,4325,4330,4325,5209
20230828,150200,20917594840,4325,4325,4335,4325,1461
20230828,150100,20911263665,4325,4325,4330,4320,5103
20230828,150000,20889171100,4325,4325,4330,4325,1235
20230828,145900,20883829715,4330,4325,4335,4320,2135
20230828,145800,20874585395,4330,4325,4330,4320,1962
20230828,145700,20866099950,4320,4325,4325,4310,4003
20230828,145600,20848815065,4325,4330,4335,4325,2144
20230828,145500,20839532025,4330,4320,4330,4320,16650
20230828,145400,20767506765,4315,4310,4315,4310,3759
20230828,145300,20751303800,4310,4305,4310,4305,1534
20230828,145200,20744692815,4305,4305,4325,4305,6107
20230828,145100,20718348105,4305,4310,4310,4305,2056
20230828,145000,20709491930,4305,4300,4305,4300,3363
20230828,144900,20695025495,4300,4295,4300,4290,6338
20230828,144800,20667811605,4300,4280,4300,4275,17443
20230828,144700,20593070375,4280,4290,4295,4275,8662
20230828,144600,20555981865,4285,4295,4295,4285,4674
20230828,144500,20535912725,4295,4290,4295,4290,3405
20230828,144400,20521300030,4290,4295,4300,4290,1802
20230828,144300,20513560480,4300,4290,4300,4290,6930
20230828,144200,20483788530,4285,4280,4285,4280,956
20230828,144100,20479692075,4285,4290,4290,4280,1762
20230828,144000,20472138970,4285,4295,4295,4285,2452
20230828,143900,20461632065,4285,4290,4295,4280,5680
20230828,143800,20437298900,4295,4295,4300,4290,3758
20230828,143700,20421146245,4295,4290,4295,4285,6616
20230828,143600,20392756705,4290,4285,4290,4280,1726
20230828,143500,20385355015,4290,4275,4295,4275,7041
20230828,143400,20355171715,4275,4285,4285,4275,1465
20230828,143300,20348895695,4280,4275,4285,4275,1836
20230828,143200,20341031005,4280,4280,4280,4275,2282
20230828,143100,20331265475,4280,4270,4280,4270,1565
20230828,143000,20324576350,4275,4275,4280,4270,1571
20230828,142900,20317861015,4275,4265,4275,4265,3762
20230828,142800,20301790900,4265,4275,4275,4265,8851
20230828,142700,20263982270,4275,4285,4285,4275,3339
20230828,142600,20249691370,4280,4285,4285,4280,428
20230828,142500,20247857420,4285,4285,4290,4285,1739
20230828,142400,20240404875,4285,4285,4290,4280,583
20230828,142300,20237906670,4285,4290,4290,4285,1221
20230828,142200,20232674160,4290,4295,4295,4290,1382
20230828,142100,20226744880,4295,4300,4300,4295,133
20230828,142000,20226173635,4295,4285,4300,4285,2728
20230828,141900,20214458130,4290,4290,4290,4285,28
20230828,141800,20214338080,4285,4285,4290,4285,222
20230828,141700,20213385875,4290,4295,4295,4285,1472
20230828,141600,20207071345,4285,4300,4305,4285,8515
20230828,141500,20170525260,4295,4300,4300,4285,6242
20230828,141400,20143697255,4290,4300,4300,4290,345
20230828,141300,20142215475,4295,4310,4310,4280,11406
20230828,141200,20093307430,4315,4305,4315,4305,7687
20230828,141100,20060164005,4305,4300,4310,4295,4750
20230828,141000,20039704755,4300,4295,4300,4295,465
20230828,140900,20037706650,4295,4295,4300,4295,200
20230828,140800,20036846720,4295,4300,4300,4295,578
20230828,140700,20034364195,4300,4300,4305,4295,1069
20230828,140600,20029769870,4305,4305,4305,4300,206
20230828,140500,20028883080,4300,4300,4300,4295,210
20230828,140400,20027980090,4295,4300,4300,4295,976
20230828,140300,20023786260,4300,4295,4305,4295,2008
20230828,140200,20015146855,4295,4295,4295,4290,928
20230828,140100,20011161120,4295,4305,4305,4290,704
20230828,140000,20008138470,4300,4305,4310,4300,1814
20230828,135900,20000324255,4310,4300,4315,4300,4234
20230828,135800,19982095790,4295,4295,4295,4295,406
20230828,135700,19980352020,4290,4280,4290,4280,1662
20230828,135600,19973225130,4285,4280,4285,4280,508
20230828,135500,19971049935,4280,4285,4285,4280,111
20230828,135400,19970574340,4285,4300,4305,4285,4602
20230828,135300,19950817665,4300,4305,4310,4300,3125
20230828,135200,19937374130,4310,4310,4315,4310,776
20230828,135100,19934029565,4300,4295,4310,4290,7739
20230828,135000,19900750200,4295,4295,4295,4290,325
20230828,134900,19899354355,4290,4285,4300,4285,3452
20230828,134800,19884523640,4285,4295,4295,4280,447
20230828,134700,19882605415,4280,4295,4295,4280,3653
20230828,134600,19866927045,4295,4290,4295,4280,3315
20230828,134500,19852705690,4295,4310,4315,4295,13343
20230828,134400,19795342955,4305,4310,4320,4305,10449
20230828,134300,19750316850,4305,4300,4310,4300,2265
20230828,134200,19740565460,4300,4290,4300,4280,19529
20230828,134100,19656675660,4290,4285,4295,4275,12083
20230828,134000,19604817240,4285,4275,4285,4270,5072
20230828,133900,19583089475,4280,4270,4280,4270,1320
20230828,133800,19577440080,4275,4280,4280,4270,787
20230828,133700,19574074140,4275,4275,4280,4275,473
20230828,133600,19572051135,4275,4275,4280,4265,3526
20230828,133500,19556980605,4275,4270,4280,4270,679
20230828,133400,19554080920,4270,4280,4285,4270,3693
20230828,133300,19538298945,4290,4300,4320,4290,8785
20230828,133200,19500433505,4305,4280,4315,4270,20313
20230828,133100,19413031655,4270,4270,4275,4270,1580
20230828,133000,19406285050,4270,4280,4280,4270,1349
20230828,132900,19400523215,4275,4280,4280,4270,403
20230828,132800,19398800595,4280,4265,4280,4265,3523
20230828,132700,19383749970,4270,4270,4270,4260,907
20230828,132600,19379881155,4270,4265,4270,4260,1564
20230828,132500,19373217025,4265,4275,4275,4265,7042
20230828,132400,19343143700,4275,4270,4275,4265,1388
20230828,132300,19337218745,4280,4265,4280,4265,1202
20230828,132200,19332089185,4265,4285,4285,4265,5072
20230828,132100,19310422200,4275,4280,4295,4275,1476
20230828,132000,19304094530,4290,4280,4290,4270,9613
20230828,131900,19262867090,4280,4255,4285,4250,11395
20230828,131800,19214228440,4260,4255,4260,4250,3215
20230828,131700,19200547680,4255,4250,4260,4250,2577
20230828,131600,19189590290,4250,4265,4270,4250,25651
20230828,131500,19080429230,4265,4290,4290,4265,4602
20230828,131400,19060770380,4285,4260,4285,4255,6903
20230828,131300,19031317210,4265,4270,4270,4260,7173
20230828,131200,19000745550,4265,4270,4270,4265,2052
20230828,131100,18991990300,4275,4280,4280,4275,5333
20230828,131000,18969187480,4275,4280,4280,4275,405
20230828,130900,18967454980,4275,4280,4280,4275,3605
20230828,130800,18952043555,4280,4285,4285,4280,1795
20230828,130700,18944359605,4285,4270,4285,4265,6416
20230828,130600,18916945300,4265,4270,4270,4265,4508
20230828,130500,18897699440,4270,4280,4280,4265,2757
20230828,130400,18885925235,4275,4280,4280,4270,2739
20230828,130300,18874223385,4275,4275,4290,4270,4759
20230828,130200,18853860200,4270,4290,4295,4270,25491
20230828,130100,18744793810,4290,4305,4305,4290,4524
20230828,130000,18725358200,4305,4310,4315,4300,2391
20230828,125900,18715065970,4305,4315,4315,4305,1752
20230828,125800,18707509045,4320,4315,4320,4315,1881
20230828,125700,18699383645,4320,4320,4320,4310,2419
20230828,125600,18688944920,4320,4310,4320,4305,2650
20230828,125500,18677519690,4310,4295,4320,4295,12285
20230828,125400,18624643240,4295,4295,4295,4290,5152
20230828,125300,18602532510,4295,4290,4300,4285,1809
20230828,125200,18594766325,4300,4295,4305,4285,8629
20230828,125100,18557738765,4290,4320,4320,4285,27050
20230828,125000,18441438905,4320,4315,4320,4315,2846
20230828,124900,18429153460,4315,4315,4315,4310,2196
20230828,124800,18419677765,4310,4320,4325,4310,3033
20230828,124700,18406585845,4320,4305,4320,4295,2892
20230828,124600,18394131450,4305,4305,4305,4295,9926
20230828,124500,18351438920,4305,4315,4315,4305,12964
20230828,124400,18295530015,4320,4315,4325,4315,8722
20230828,124300,18257888640,4320,4340,4345,4320,17010
20230828,124200,18184159380,4340,4335,4340,4335,3332
20230828,124100,18169705525,4335,4330,4335,4330,1890
20230828,124000,18161517090,4325,4320,4325,4315,2051
20230828,123900,18152655455,4320,4310,4320,4310,2255
20230828,123800,18142922885,4310,4315,4315,4305,2493
20230828,123700,18132178205,4315,4325,4325,4300,7439
20230828,123600,18100104710,4320,4330,4330,4315,1853
20230828,123500,18092096365,4315,4325,4335,4315,3390
20230828,123400,18077437280,4330,4325,4330,4325,1954
20230828,123300,18068985030,4320,4320,4325,4310,414
20230828,123200,18067197250,4320,4320,4330,4305,4513
20230828,123100,18047717160,4320,4330,4335,4320,6705
20230828,123000,18018714440,4330,4335,4335,4330,3550
20230828,122900,18003337345,4340,4345,4345,4335,1790
20230828,122800,17995573075,4345,4340,4345,4335,3942
20230828,122700,17978460995,4335,4325,4335,4320,2851
20230828,122600,17966118125,4325,4325,4325,4320,2473
20230828,122500,17955423190,4320,4320,4330,4320,2172
20230828,122400,17946034620,4315,4320,4325,4315,3453
20230828,122300,17931115000,4320,4320,4320,4315,1925
20230828,122200,17922799055,4320,4300,4320,4295,6299
20230828,122100,17895690720,4300,4300,4305,4295,7111
20230828,122000,17865122795,4305,4310,4310,4305,2257
20230828,121900,17855402225,4310,4315,4315,4305,2948
20230828,121800,17842691475,4315,4320,4320,4300,22960
20230828,121700,17743884895,4325,4305,4325,4305,3269
20230828,121600,17729778930,4310,4325,4330,4310,10569
20230828,121500,17684151490,4325,4330,4335,4320,799
20230828,121400,17680691880,4330,4345,4345,4315,4524
20230828,121300,17661111895,4340,4330,4340,4325,1566
20230828,121200,17654323230,4325,4340,4340,4320,10774
20230828,121100,17607712605,4340,4335,4345,4330,3278
20230828,121000,17593496420,4335,4340,4350,4330,10476
20230828,120900,17548012990,4325,4355,4355,4320,25947
20230828,120800,17435532970,4360,4370,4370,4345,7198
20230828,120700,17404180155,4370,4375,4380,4345,21015
20230828,120600,17312640130,4375,4375,4385,4365,11229
20230828,120500,17263568490,4375,4385,4385,4375,3547
20230828,120400,17248043345,4380,4390,4390,4375,1829
20230828,120300,17240033130,4390,4400,4405,4390,5617
20230828,120200,17215366145,4400,4410,4410,4400,1171
20230828,120100,17210207650,4400,4400,4410,4395,3025
20230828,120000,17196895485,4400,4405,4405,4395,2932
20230828,115900,17184000585,4400,4400,4405,4390,5256
20230828,115800,17160855105,4395,4410,4410,4395,2026
20230828,115700,17151929245,4405,4400,4405,4400,828
20230828,115600,17148283585,4400,4395,4400,4390,2495
20230828,115500,17137309010,4405,4395,4405,4395,4862
20230828,115400,17115926120,4400,4390,4400,4390,2413
20230828,115300,17105319385,4390,4395,4400,4390,1516
20230828,115200,17098660250,4400,4390,4405,4385,11233
20230828,115100,17049253705,4380,4380,4390,4380,2088
20230828,115000,17040094995,4385,4390,4400,4380,4060
20230828,114900,17022274970,4400,4410,4420,4400,5268
20230828,114800,16999053705,4415,4405,4425,4405,10123
20230828,114700,16954353465,4410,4410,4410,4405,2762
20230828,114600,16942183430,4415,4400,4415,4400,6433
20230828,114500,16913823765,4400,4405,4410,4380,11044
20230828,114400,16865258620,4405,4420,4420,4405,2717
20230828,114300,16853261455,4420,4425,4430,4420,2861
20230828,114200,16840608365,4425,4430,4430,4420,4579
20230828,114100,16820345310,4430,4410,4430,4410,6135
20230828,114000,16793207480,4410,4425,4425,4410,14558
20230828,113900,16728843785,4420,4415,4425,4415,5482
20230828,113800,16704605375,4415,4400,4415,4400,24612
20230828,113700,16596222280,4400,4390,4400,4385,10572
20230828,113600,16549788850,4385,4385,4390,4385,2071
20230828,113500,16540697735,4390,4385,4390,4380,1913
20230828,113400,16532306825,4380,4380,4385,4380,8517
20230828,113300,16494962560,4385,4385,4385,4380,4045
20230828,113200,16477235480,4385,4385,4385,4380,2758
20230828,113100,16465144100,4385,4385,4390,4380,2278
20230828,113000,16455149350,4380,4390,4390,4380,1403
20230828,112900,16448991950,4390,4375,4390,4370,11988
20230828,112800,16396439965,4385,4380,4385,4375,3839
20230828,112700,16379620410,4380,4370,4380,4370,3427
20230828,112600,16364632335,4375,4365,4375,4365,1672
20230828,112500,16357324875,4365,4370,4370,4365,5796
20230828,112400,16332011670,4370,4385,4385,4370,5268
20230828,112300,16308950150,4380,4370,4390,4370,17732
20230828,112200,16231313775,4365,4375,4375,4365,3472
20230828,112100,16216133050,4375,4370,4380,4370,2451
20230828,112000,16205407710,4375,4375,4375,4375,4314
20230828,111900,16186533960,4375,4370,4375,4370,4565
20230828,111800,16166569140,4370,4370,4375,4370,2937
20230828,111700,16153724015,4370,4375,4375,4370,1731
20230828,111600,16146151430,4370,4375,4380,4370,5335
20230828,111500,16122808435,4375,4390,4390,4375,4688
20230828,111400,16102258065,4390,4395,4400,4390,2872
20230828,111300,16089632055,4395,4390,4395,4390,1659
20230828,111200,16082347430,4390,4395,4395,4390,2417
20230828,111100,16071732800,4395,4390,4395,4385,19840
20230828,111000,15984551420,4390,4380,4390,4375,5040
20230828,110900,15962459910,4375,4380,4380,4375,9578
20230828,110800,15920512430,4375,4360,4375,4360,5200
20230828,110700,15897785750,4360,4370,4380,4360,3135
20230828,110600,15884071170,4370,4380,4380,4360,5329
20230828,110500,15860786875,4380,4400,4400,4380,10567
20230828,110400,15814423830,4395,4400,4405,4395,10393
20230828,110300,15768690815,4400,4405,4405,4385,49414
20230828,110200,15551302735,4410,4425,4425,4410,4739
20230828,110100,15530375855,4430,4425,4435,4425,8204
20230828,110000,15494030940,4430,4415,4430,4415,15378
20230828,105900,15426028465,4415,4410,4420,4410,6107
20230828,105800,15399061035,4410,4395,4415,4390,16239
20230828,105700,15327501590,4395,4405,4405,4390,5876
20230828,105600,15301651560,4400,4425,4425,4400,4358
20230828,105500,15282417020,4425,4425,4425,4420,12998
20230828,105400,15224905440,4430,4430,4430,4425,2488
20230828,105300,15213886595,4425,4425,4430,4425,2521
20230828,105200,15202727820,4425,4430,4435,4425,6282
20230828,105100,15174918390,4430,4430,4435,4425,8391
20230828,105000,15137744820,4430,4425,4430,4420,10075
20230828,104900,15093164310,4425,4410,4425,4405,7923
20230828,104800,15058166620,4415,4420,4420,4410,4131
20230828,104700,15039929995,4420,4430,4430,4415,6422
20230828,104600,15011512705,4430,4425,4440,4420,18445
20230828,104500,14929735250,4430,4445,4445,4425,9941
20230828,104400,14885637930,4430,4390,4455,4385,119610
20230828,104300,14355638925,4390,4410,4410,4390,10427
20230828,104200,14309742925,4410,4395,4410,4395,16301
20230828,104100,14237973970,4395,4390,4400,4390,3249
20230828,104000,14223695255,4390,4385,4395,4385,2205
20230828,103900,14214015350,4385,4390,4390,4380,2741
20230828,103800,14201993090,4390,4365,4390,4365,4451
20230828,103700,14182475575,4365,4385,4395,4365,4460
20230828,103600,14162952870,4390,4390,4400,4380,3833
20230828,103500,14146120710,4380,4405,4410,4375,17635
20230828,103400,14068583370,4405,4380,4425,4380,81901
20230828,103300,13708054685,4380,4360,4380,4360,14979
20230828,103200,13642588365,4360,4350,4375,4350,6868
20230828,103100,13612605200,4340,4345,4345,4335,8294
20230828,103000,13576610335,4340,4355,4355,4340,4959
20230828,102900,13555057230,4350,4365,4370,4340,14395
20230828,102800,13492399770,4370,4365,4370,4360,4087
20230828,102700,13474563175,4365,4375,4375,4365,3876
20230828,102600,13457627675,4375,4385,4385,4375,3816
20230828,102500,13440904040,4385,4380,4390,4380,4167
20230828,102400,13422624790,4380,4390,4390,4380,9611
20230828,102300,13380476690,4390,4390,4390,4385,5796
20230828,102200,13355032890,4390,4385,4390,4370,33049
20230828,102100,13210257285,4380,4380,4385,4370,11369
20230828,102000,13160467660,4375,4370,4380,4365,8569
20230828,101900,13123000205,4370,4375,4380,4370,6197
20230828,101800,13095888735,4380,4385,4385,4370,10328
20230828,101700,13050669025,4385,4365,4395,4365,69420
20230828,101600,12746490410,4365,4365,4370,4360,16092
20230828,101500,12676219310,4360,4355,4365,4345,9848
20230828,101400,12633283900,4355,4360,4365,4340,13848
20230828,101300,12572980970,4365,4365,4370,4350,19055
20230828,101200,12489877255,4360,4345,4380,4345,69295
20230828,101100,12187620970,4340,4340,4350,4335,9873
20230828,101000,12144762990,4340,4335,4340,4315,17817
20230828,100900,12067589240,4330,4350,4355,4330,12380
20230828,100800,12013900310,4350,4345,4350,4340,17855
20230828,100700,11936273220,4345,4345,4350,4340,4261
20230828,100600,11917754350,4350,4345,4355,4340,3095
20230828,100500,11904293545,4340,4335,4345,4330,17245
20230828,100400,11829512770,4340,4350,4360,4335,33148
20230828,100300,11685321110,4350,4335,4355,4335,46010
20230828,100200,11485233775,4335,4320,4340,4315,10545
20230828,100100,11439553445,4325,4315,4325,4315,6889
20230828,100000,11409779960,4315,4325,4325,4315,1338
20230828,095900,11404000800,4325,4315,4325,4305,8734
20230828,095800,11366341205,4315,4320,4330,4315,21037
20230828,095700,11275373590,4325,4310,4325,4305,10738
20230828,095600,11229018880,4310,4295,4325,4290,26597
20230828,095500,11114303595,4295,4310,4315,4295,15552
20230828,095400,11047349565,4305,4315,4315,4295,21619
20230828,095300,10954360025,4315,4310,4325,4310,7550
20230828,095200,10921767400,4310,4335,4340,4310,16775
20230828,095100,10849178760,4335,4320,4350,4315,40173
20230828,095000,10674935685,4320,4325,4330,4320,5823
20230828,094900,10649741875,4325,4335,4350,4320,37967
20230828,094800,10485287805,4335,4310,4345,4300,19667
20230828,094700,10400232860,4310,4325,4340,4310,35380
20230828,094600,10247078200,4320,4295,4330,4295,60676
20230828,094500,9985339760,4300,4300,4300,4295,9566
20230828,094400,9944208195,4300,4290,4310,4275,77195
20230828,094300,9612319385,4300,4270,4300,4250,33663
20230828,094200,9468161090,4275,4260,4280,4250,37928
20230828,094100,9306069985,4265,4240,4270,4240,17728
20230828,094000,9230698235,4240,4240,4240,4230,3203
20230828,093900,9217128000,4240,4245,4255,4240,16766
20230828,093800,9145927815,4240,4225,4245,4225,3753
20230828,093700,9130028145,4225,4255,4255,4220,14361
20230828,093600,9069215670,4255,4255,4275,4230,22919
20230828,093500,8971999085,4250,4245,4250,4235,25996
20230828,093400,8861653900,4245,4270,4270,4245,9332
20230828,093300,8821939135,4255,4260,4270,4240,28927
20230828,093200,8698899775,4265,4255,4280,4255,22411
20230828,093100,8603190525,4255,4255,4275,4255,33611
20230828,093000,8459863690,4250,4230,4250,4225,14129
20230828,092900,8399947125,4225,4215,4225,4215,4515
20230828,092800,8380887285,4215,4210,4225,4205,11059
20230828,092700,8334241725,4205,4215,4215,4195,82749
20230828,092600,7986679460,4205,4240,4240,4205,33559
20230828,092500,7845396520,4240,4215,4250,4210,33613
20230828,092400,7703091125,4220,4215,4225,4205,34102
20230828,092300,7559474050,4220,4240,4240,4220,11718
20230828,092200,7509957050,4240,4250,4255,4215,25741
20230828,092100,7401117505,4250,4240,4260,4235,21061
20230828,092000,7311627085,4235,4245,4245,4230,14088
20230828,091900,7251920700,4245,4270,4280,4235,27808
20230828,091800,7133558930,4260,4250,4275,4240,39168
20230828,091700,6966961460,4255,4270,4270,4245,32231
20230828,091600,6829900445,4270,4255,4270,4255,17123
20230828,091500,6756936245,4255,4250,4265,4250,51499
20230828,091400,6537844640,4250,4280,4290,4245,35250
20230828,091300,6387590935,4280,4270,4320,4270,46270
20230828,091200,6188680090,4275,4280,4285,4255,43077
20230828,091100,6004928250,4285,4310,4310,4260,36331
20230828,091000,5849468630,4310,4255,4320,4250,85724
20230828,090900,5482216065,4255,4280,4285,4250,52789
20230828,090800,5257030825,4285,4315,4320,4280,103521
20230828,090700,4812283030,4315,4330,4335,4300,82819
20230828,090600,4454603400,4330,4360,4360,4315,86542
20230828,090500,4079272350,4360,4280,4365,4280,179687
20230828,090400,3301847455,4285,4285,4295,4235,66200
20230828,090300,3019364115,4290,4275,4325,4275,123810
20230828,090200,2487023375,4270,4275,4290,4225,91960
20230828,090100,2095638540,4270,4300,4310,4255,112311
20230828,090000,1615086945,4300,4280,4320,4255,371964
Reference in New Issue Copy Permalink