ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20241107.csv

640 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
20241107,193700,1080882800,5670,5670,5670,5670,1988
20241107,193600,1080882800,5670,5670,5670,5670,0
20241107,193500,1080882800,5670,5670,5670,5670,0
20241107,193400,1080882800,5670,5670,5670,5670,0
20241107,193300,1080882800,5670,5670,5670,5670,0
20241107,193200,1080882800,5670,5670,5670,5670,0
20241107,193100,1080882800,5670,5670,5670,5670,0
20241107,193000,1080882800,5670,5670,5670,5670,0
20241107,192900,1080882800,5670,5670,5670,5670,0
20241107,192800,1080882800,5670,5670,5670,5670,0
20241107,192700,1080882800,5670,5670,5670,5670,0
20241107,192600,1080882800,5670,5670,5670,5670,0
20241107,192500,1080882800,5670,5670,5670,5670,0
20241107,192400,1080882800,5670,5670,5670,5670,0
20241107,192300,1080882800,5670,5670,5670,5670,0
20241107,192200,1080882800,5670,5670,5670,5670,0
20241107,192100,1080882800,5670,5670,5670,5670,0
20241107,192000,1080882800,5670,5670,5670,5670,0
20241107,191900,1080882800,5670,5670,5670,5670,0
20241107,191800,1080882800,5670,5670,5670,5670,0
20241107,191700,1080882800,5670,5670,5670,5670,0
20241107,191600,1080882800,5670,5670,5670,5670,0
20241107,191500,1080882800,5670,5670,5670,5670,0
20241107,191400,1080882800,5670,5670,5670,5670,0
20241107,191300,1080882800,5670,5670,5670,5670,0
20241107,191200,1080882800,5670,5670,5670,5670,0
20241107,191100,1080882800,5670,5670,5670,5670,0
20241107,191000,1080882800,5670,5670,5670,5670,0
20241107,190900,1080882800,5670,5670,5670,5670,0
20241107,190800,1080882800,5670,5670,5670,5670,0
20241107,190700,1080882800,5670,5670,5670,5670,1988
20241107,190600,1080882800,5670,5670,5670,5670,0
20241107,190500,1080882800,5670,5670,5670,5670,0
20241107,190400,1080882800,5670,5670,5670,5670,0
20241107,190300,1080882800,5670,5670,5670,5670,0
20241107,190200,1080882800,5670,5670,5670,5670,0
20241107,190100,1080882800,5670,5670,5670,5670,0
20241107,190000,1080882800,5670,5670,5670,5670,0
20241107,185900,1080882800,5670,5670,5670,5670,0
20241107,185800,1080882800,5670,5670,5670,5670,0
20241107,185700,1080882800,5670,5670,5670,5670,0
20241107,185600,1080882800,5670,5670,5670,5670,0
20241107,185500,1080882800,5670,5670,5670,5670,0
20241107,185400,1080882800,5670,5670,5670,5670,0
20241107,185300,1080882800,5670,5670,5670,5670,0
20241107,185200,1080882800,5670,5670,5670,5670,0
20241107,185100,1080882800,5670,5670,5670,5670,0
20241107,185000,1080882800,5670,5670,5670,5670,0
20241107,184900,1080882800,5670,5670,5670,5670,0
20241107,184800,1080882800,5670,5670,5670,5670,0
20241107,184700,1080882800,5670,5670,5670,5670,0
20241107,184600,1080882800,5670,5670,5670,5670,0
20241107,184500,1080882800,5670,5670,5670,5670,0
20241107,184400,1080882800,5670,5670,5670,5670,0
20241107,184300,1080882800,5670,5670,5670,5670,0
20241107,184200,1080882800,5670,5670,5670,5670,0
20241107,184100,1080882800,5670,5670,5670,5670,0
20241107,184000,1080882800,5670,5670,5670,5670,0
20241107,183900,1080882800,5670,5670,5670,5670,0
20241107,183800,1080882800,5670,5670,5670,5670,0
20241107,183700,1080882800,5670,5670,5670,5670,1988
20241107,183600,1080882800,5670,5670,5670,5670,0
20241107,183500,1080882800,5670,5670,5670,5670,0
20241107,183400,1080882800,5670,5670,5670,5670,0
20241107,183300,1080882800,5670,5670,5670,5670,0
20241107,183200,1080882800,5670,5670,5670,5670,0
20241107,183100,1080882800,5670,5670,5670,5670,0
20241107,183000,1080882800,5670,5670,5670,5670,0
20241107,182900,1080882800,5670,5670,5670,5670,0
20241107,182800,1080882800,5670,5670,5670,5670,0
20241107,182700,1080882800,5670,5670,5670,5670,0
20241107,182600,1080882800,5670,5670,5670,5670,0
20241107,182500,1080882800,5670,5670,5670,5670,0
20241107,182400,1080882800,5670,5670,5670,5670,0
20241107,182300,1080882800,5670,5670,5670,5670,0
20241107,182200,1080882800,5670,5670,5670,5670,0
20241107,182100,1080882800,5670,5670,5670,5670,0
20241107,182000,1080882800,5670,5670,5670,5670,0
20241107,181900,1080882800,5670,5670,5670,5670,0
20241107,181800,1080882800,5670,5670,5670,5670,0
20241107,181700,1080882800,5670,5670,5670,5670,0
20241107,181600,1080882800,5670,5670,5670,5670,0
20241107,181500,1080882800,5670,5670,5670,5670,0
20241107,181400,1080882800,5670,5670,5670,5670,0
20241107,181300,1080882800,5670,5670,5670,5670,0
20241107,181200,1080882800,5670,5670,5670,5670,0
20241107,181100,1080882800,5670,5670,5670,5670,0
20241107,181000,1080882800,5670,5670,5670,5670,0
20241107,180900,1080882800,5670,5670,5670,5670,0
20241107,180800,1080882800,5670,5670,5670,5670,0
20241107,180700,1080882800,5670,5670,5670,5670,1988
20241107,180600,1080882800,5670,5670,5670,5670,0
20241107,180500,1080882800,5670,5670,5670,5670,0
20241107,180400,1080882800,5670,5670,5670,5670,0
20241107,180300,1080882800,5670,5670,5670,5670,0
20241107,180200,1080882800,5670,5670,5670,5670,0
20241107,180100,1080882800,5670,5670,5670,5670,0
20241107,180000,1080882800,5670,5670,5670,5670,0
20241107,175900,1080882800,5670,5670,5670,5670,0
20241107,175800,1080882800,5670,5670,5670,5670,0
20241107,175700,1080882800,5670,5670,5670,5670,0
20241107,175600,1080882800,5670,5670,5670,5670,0
20241107,175500,1080882800,5670,5670,5670,5670,0
20241107,175400,1080882800,5670,5670,5670,5670,0
20241107,175300,1080882800,5670,5670,5670,5670,0
20241107,175200,1080882800,5670,5670,5670,5670,0
20241107,175100,1080882800,5670,5670,5670,5670,0
20241107,175000,1080882800,5670,5670,5670,5670,0
20241107,174900,1080882800,5670,5670,5670,5670,0
20241107,174800,1080882800,5670,5670,5670,5670,0
20241107,174700,1080882800,5670,5670,5670,5670,0
20241107,174600,1080882800,5670,5670,5670,5670,0
20241107,174500,1080882800,5670,5670,5670,5670,0
20241107,174400,1080882800,5670,5670,5670,5670,0
20241107,174300,1080882800,5670,5670,5670,5670,0
20241107,174200,1080882800,5670,5670,5670,5670,0
20241107,174100,1080882800,5670,5670,5670,5670,0
20241107,174000,1080882800,5670,5670,5670,5670,0
20241107,173900,1080882800,5670,5670,5670,5670,0
20241107,173800,1080882800,5670,5670,5670,5670,0
20241107,173700,1080882800,5670,5670,5670,5670,1988
20241107,173600,1080882800,5670,5670,5670,5670,0
20241107,173500,1080882800,5670,5670,5670,5670,0
20241107,173400,1080882800,5670,5670,5670,5670,0
20241107,173300,1080882800,5670,5670,5670,5670,0
20241107,173200,1080882800,5670,5670,5670,5670,0
20241107,173100,1080882800,5670,5670,5670,5670,0
20241107,173000,1080882800,5670,5670,5670,5670,0
20241107,172900,1080882800,5670,5670,5670,5670,0
20241107,172800,1080882800,5670,5670,5670,5670,0
20241107,172700,1080882800,5670,5670,5670,5670,0
20241107,172600,1080882800,5670,5670,5670,5670,0
20241107,172500,1080882800,5670,5670,5670,5670,0
20241107,172400,1080882800,5670,5670,5670,5670,0
20241107,172300,1080882800,5670,5670,5670,5670,0
20241107,172200,1080882800,5670,5670,5670,5670,0
20241107,172100,1080882800,5670,5670,5670,5670,0
20241107,172000,1080882800,5670,5670,5670,5670,0
20241107,171900,1080882800,5670,5670,5670,5670,0
20241107,171800,1080882800,5670,5670,5670,5670,0
20241107,171700,1080882800,5670,5670,5670,5670,0
20241107,171600,1080882800,5670,5670,5670,5670,0
20241107,171500,1080882800,5670,5670,5670,5670,0
20241107,171400,1080882800,5670,5670,5670,5670,0
20241107,171300,1080882800,5670,5670,5670,5670,0
20241107,171200,1080882800,5670,5670,5670,5670,0
20241107,171100,1080882800,5670,5670,5670,5670,0
20241107,171000,1080882800,5670,5670,5670,5670,0
20241107,170900,1080882800,5670,5670,5670,5670,0
20241107,170800,1080882800,5670,5670,5670,5670,0
20241107,170700,1080882800,5670,5670,5670,5670,1988
20241107,170600,1080882800,5670,5670,5670,5670,0
20241107,170500,1080882800,5670,5670,5670,5670,0
20241107,170400,1080882800,5670,5670,5670,5670,0
20241107,170300,1080882800,5670,5670,5670,5670,0
20241107,170200,1080882800,5670,5670,5670,5670,0
20241107,170100,1080882800,5670,5670,5670,5670,0
20241107,170000,1080882800,5670,5670,5670,5670,0
20241107,165900,1080882800,5670,5670,5670,5670,0
20241107,165800,1080882800,5670,5670,5670,5670,0
20241107,165700,1080882800,5670,5670,5670,5670,0
20241107,165600,1080882800,5670,5670,5670,5670,0
20241107,165500,1080882800,5670,5670,5670,5670,0
20241107,165400,1080882800,5670,5670,5670,5670,0
20241107,165300,1080882800,5670,5670,5670,5670,0
20241107,165200,1080882800,5670,5670,5670,5670,0
20241107,165100,1080882800,5670,5670,5670,5670,0
20241107,165000,1080882800,5670,5670,5670,5670,0
20241107,164900,1080882800,5670,5670,5670,5670,0
20241107,164800,1080882800,5670,5670,5670,5670,0
20241107,164700,1080882800,5670,5670,5670,5670,0
20241107,164600,1080882800,5670,5670,5670,5670,0
20241107,164500,1080882800,5670,5670,5670,5670,0
20241107,164400,1080882800,5670,5670,5670,5670,0
20241107,164300,1080882800,5670,5670,5670,5670,0
20241107,164200,1080882800,5670,5670,5670,5670,0
20241107,164100,1080882800,5670,5670,5670,5670,0
20241107,164000,1080882800,5670,5670,5670,5670,0
20241107,163900,1080882800,5670,5670,5670,5670,0
20241107,163800,1080882800,5670,5670,5670,5670,0
20241107,163700,1080882800,5670,5670,5670,5670,1988
20241107,163600,1080882800,5670,5670,5670,5670,0
20241107,163500,1080882800,5670,5670,5670,5670,0
20241107,163400,1080882800,5670,5670,5670,5670,0
20241107,163300,1080882800,5670,5670,5670,5670,0
20241107,163200,1080882800,5670,5670,5670,5670,0
20241107,163100,1080882800,5670,5670,5670,5670,0
20241107,163000,1080882800,5670,5670,5670,5670,0
20241107,162900,1080882800,5670,5670,5670,5670,0
20241107,162800,1080882800,5670,5670,5670,5670,0
20241107,162700,1080882800,5670,5670,5670,5670,0
20241107,162600,1080882800,5670,5670,5670,5670,0
20241107,162500,1080882800,5670,5670,5670,5670,0
20241107,162400,1080882800,5670,5670,5670,5670,0
20241107,162300,1080882800,5670,5670,5670,5670,0
20241107,162200,1080882800,5670,5670,5670,5670,0
20241107,162100,1080882800,5670,5670,5670,5670,0
20241107,162000,1080882800,5670,5670,5670,5670,0
20241107,161900,1080882800,5670,5670,5670,5670,0
20241107,161800,1080882800,5670,5670,5670,5670,0
20241107,161700,1080882800,5670,5670,5670,5670,0
20241107,161600,1080882800,5670,5670,5670,5670,0
20241107,161500,1080882800,5670,5670,5670,5670,0
20241107,161400,1080882800,5670,5670,5670,5670,0
20241107,161300,1080882800,5670,5670,5670,5670,0
20241107,161200,1080882800,5670,5670,5670,5670,0
20241107,161100,1080882800,5670,5670,5670,5670,0
20241107,161000,1080882800,5670,5670,5670,5670,0
20241107,160900,1080882800,5670,5670,5670,5670,0
20241107,160800,1080882800,5670,5670,5670,5670,0
20241107,160700,1080882800,5670,5670,5670,5670,1988
20241107,160600,1080882800,5670,5670,5670,5670,0
20241107,160500,1080882800,5670,5670,5670,5670,0
20241107,160400,1080882800,5670,5670,5670,5670,0
20241107,160300,1080882800,5670,5670,5670,5670,0
20241107,160200,1080882800,5670,5670,5670,5670,0
20241107,160100,1080882800,5670,5670,5670,5670,0
20241107,160000,1080882800,5670,5670,5670,5670,0
20241107,155900,1080882800,5670,5670,5670,5670,0
20241107,155800,1080882800,5670,5670,5670,5670,0
20241107,155700,1080882800,5670,5670,5670,5670,0
20241107,155600,1080882800,5670,5670,5670,5670,0
20241107,155500,1080882800,5670,5670,5670,5670,0
20241107,155400,1080882800,5670,5670,5670,5670,0
20241107,155300,1080882800,5670,5670,5670,5670,0
20241107,155200,1080882800,5670,5670,5670,5670,0
20241107,155100,1080882800,5670,5670,5670,5670,0
20241107,155000,1080882800,5670,5670,5670,5670,0
20241107,154900,1080882800,5670,5670,5670,5670,0
20241107,154800,1080882800,5670,5670,5670,5670,0
20241107,154700,1080882800,5670,5670,5670,5670,0
20241107,154600,1080882800,5670,5670,5670,5670,0
20241107,154500,1080882800,5670,5670,5670,5670,0
20241107,154400,1080882800,5670,5670,5670,5670,0
20241107,154300,1080882800,5670,5670,5670,5670,0
20241107,154200,1080882800,5670,5670,5670,5670,0
20241107,154100,1080882800,5670,5670,5670,5670,0
20241107,154000,1080882800,5670,5670,5670,5670,0
20241107,153900,1080882800,5670,5670,5670,5670,0
20241107,153800,1080882800,5670,5670,5670,5670,0
20241107,153700,1080882800,5670,5670,5670,5670,1988
20241107,153600,1080882800,5670,5670,5670,5670,0
20241107,153500,1080882800,5670,5670,5670,5670,0
20241107,153400,1080882800,5670,5670,5670,5670,0
20241107,153300,1080882800,5670,5670,5670,5670,0
20241107,153200,1080882800,5670,5670,5670,5670,0
20241107,153100,1080882800,5670,5670,5670,5670,0
20241107,153000,1080882800,5670,5670,5670,5670,1988
20241107,152900,1069610840,5660,5660,5660,5660,0
20241107,152800,1069610840,5660,5660,5660,5660,0
20241107,152700,1069610840,5660,5660,5660,5660,0
20241107,152600,1069610840,5660,5660,5660,5660,0
20241107,152500,1069610840,5660,5660,5660,5660,0
20241107,152400,1069610840,5660,5660,5660,5660,0
20241107,152300,1069610840,5660,5660,5660,5660,0
20241107,152200,1069610840,5660,5660,5660,5660,0
20241107,152100,1069610840,5660,5660,5660,5660,0
20241107,152000,1069610840,5660,5660,5660,5660,0
20241107,151900,1069610840,5660,5640,5660,5640,498
20241107,151800,1066798020,5650,5620,5650,5620,761
20241107,151700,1062511980,5620,5630,5640,5610,2816
20241107,151600,1046681110,5640,5640,5640,5630,332
20241107,151500,1044808650,5640,5650,5650,5640,185
20241107,151400,1043764410,5650,5650,5650,5640,259
20241107,151300,1042301070,5650,5650,5650,5650,21
20241107,151200,1042182420,5650,5650,5650,5650,33
20241107,151100,1041995970,5650,5650,5650,5650,566
20241107,151000,1038798070,5650,5650,5650,5650,0
20241107,150900,1038798070,5650,5650,5650,5650,0
20241107,150800,1038798070,5650,5650,5650,5650,1966
20241107,150700,1027690170,5650,5650,5650,5650,0
20241107,150600,1027690170,5650,5640,5650,5640,201
20241107,150500,1026554880,5640,5650,5650,5640,573
20241107,150400,1023321070,5650,5650,5650,5650,6
20241107,150300,1023287170,5640,5640,5640,5640,13
20241107,150200,1023213850,5650,5650,5650,5650,38
20241107,150100,1022999150,5650,5650,5650,5650,47
20241107,150000,1022733600,5640,5640,5640,5640,640
20241107,145900,1019124000,5650,5640,5650,5640,203
20241107,145800,1017979070,5640,5650,5650,5640,366
20241107,145700,1015913730,5650,5650,5650,5650,20
20241107,145600,1015800730,5650,5650,5650,5650,176
20241107,145500,1014806330,5650,5650,5650,5650,310
20241107,145400,1013054830,5650,5650,5650,5650,67
20241107,145300,1012676280,5650,5650,5650,5650,128
20241107,145200,1011953080,5660,5660,5660,5660,0
20241107,145100,1011953080,5660,5660,5660,5660,10
20241107,145000,1011896480,5670,5650,5670,5650,55
20241107,144900,1011585410,5650,5640,5650,5640,11
20241107,144800,1011523360,5650,5660,5660,5650,366
20241107,144700,1009453760,5660,5660,5660,5660,966
20241107,144600,1003986200,5660,5660,5660,5660,3
20241107,144500,1003969220,5660,5660,5660,5660,10
20241107,144400,1003912620,5660,5660,5660,5660,1
20241107,144300,1003906960,5650,5650,5650,5650,22
20241107,144200,1003782660,5660,5660,5660,5660,0
20241107,144100,1003782660,5660,5650,5660,5650,94
20241107,144000,1003251120,5650,5660,5660,5640,304
20241107,143900,1001534000,5660,5660,5660,5660,121
20241107,143800,1000849140,5660,5660,5660,5660,60
20241107,143700,1000509540,5670,5640,5670,5640,2
20241107,143600,1000498230,5640,5650,5650,5640,608
20241107,143500,997069050,5650,5650,5650,5650,1
20241107,143400,997063400,5670,5660,5670,5660,122
20241107,143300,996372840,5660,5660,5660,5660,20
20241107,143200,996259640,5650,5650,5650,5650,215
20241107,143100,995044890,5640,5640,5640,5640,22
20241107,143000,994920810,5640,5640,5640,5630,323
20241107,142900,993102300,5630,5620,5630,5620,25
20241107,142800,992961790,5630,5640,5640,5630,1672
20241107,142700,983547330,5650,5670,5670,5650,104
20241107,142600,982958630,5670,5640,5680,5630,301
20241107,142500,981258330,5650,5650,5650,5650,20
20241107,142400,981145330,5650,5650,5650,5650,5
20241107,142300,981117080,5650,5640,5650,5640,150
20241107,142200,980271060,5640,5640,5640,5640,1
20241107,142100,980265420,5630,5630,5640,5630,320
20241107,142000,978463810,5630,5640,5640,5630,11
20241107,141900,978401780,5640,5600,5640,5600,4
20241107,141800,978379270,5640,5640,5640,5640,92
20241107,141700,977860390,5600,5660,5660,5600,1413
20241107,141600,969904500,5640,5640,5640,5640,90
20241107,141500,969396900,5660,5660,5660,5660,1
20241107,141400,969391240,5650,5680,5680,5650,702
20241107,141300,965424880,5670,5660,5670,5660,103
20241107,141200,964841890,5680,5650,5680,5650,282
20241107,141100,963248560,5690,5680,5690,5650,16
20241107,141000,963157700,5650,5660,5660,5650,10
20241107,140900,963101180,5690,5690,5690,5640,822
20241107,140800,958457600,5690,5690,5690,5690,1
20241107,140700,958451910,5680,5680,5680,5680,2
20241107,140600,958440550,5680,5680,5680,5680,21
20241107,140500,958321270,5700,5700,5700,5700,0
20241107,140400,958321270,5700,5660,5700,5660,306
20241107,140300,956583660,5650,5700,5700,5600,4909
20241107,140200,928925620,5700,5700,5700,5700,41
20241107,140100,928691920,5680,5680,5680,5680,1
20241107,140000,928686240,5700,5690,5700,5690,350
20241107,135900,926692170,5690,5690,5690,5690,0
20241107,135800,926692170,5690,5690,5690,5690,71
20241107,135700,926288180,5690,5670,5690,5670,634
20241107,135600,922689470,5680,5680,5680,5680,98
20241107,135500,922132830,5680,5680,5680,5680,130
20241107,135400,921394430,5690,5690,5690,5690,0
20241107,135300,921394430,5690,5690,5690,5690,0
20241107,135200,921394430,5690,5680,5690,5680,308
20241107,135100,919643640,5690,5690,5690,5690,75
20241107,135000,919216890,5690,5690,5690,5690,0
20241107,134900,919216890,5690,5690,5690,5690,0
20241107,134800,919216890,5690,5690,5690,5690,0
20241107,134700,919216890,5690,5690,5690,5690,0
20241107,134600,919216890,5690,5690,5690,5690,0
20241107,134500,919216890,5690,5690,5690,5690,126
20241107,134400,918499950,5690,5690,5690,5690,121
20241107,134300,917811460,5700,5690,5700,5690,210
20241107,134200,916616500,5690,5690,5690,5690,362
20241107,134100,914556720,5680,5680,5690,5680,50
20241107,134000,914272700,5680,5680,5680,5680,2
20241107,133900,914261340,5680,5680,5680,5680,255
20241107,133800,912812940,5680,5680,5680,5680,0
20241107,133700,912812940,5680,5680,5680,5680,1
20241107,133600,912807260,5670,5670,5670,5670,301
20241107,133500,911100590,5680,5680,5680,5680,0
20241107,133400,911100590,5680,5680,5680,5680,0
20241107,133300,911100590,5680,5680,5680,5680,139
20241107,133200,910311070,5680,5680,5680,5680,365
20241107,133100,908237870,5690,5690,5690,5690,31
20241107,133000,908061480,5690,5700,5700,5690,913
20241107,132900,902857860,5700,5680,5700,5680,101
20241107,132800,902282180,5680,5680,5680,5680,20
20241107,132700,902168580,5700,5690,5700,5680,79
20241107,132600,901719230,5680,5680,5680,5680,0
20241107,132500,901719230,5680,5680,5680,5680,62
20241107,132400,901367070,5680,5680,5680,5680,9
20241107,132300,901315950,5690,5690,5690,5690,45
20241107,132200,901059900,5660,5680,5680,5660,1200
20241107,132100,894254230,5670,5670,5670,5670,6
20241107,132000,894220210,5670,5670,5670,5670,2
20241107,131900,894208870,5680,5680,5700,5680,971
20241107,131800,888693570,5680,5680,5680,5680,0
20241107,131700,888693570,5680,5680,5680,5680,300
20241107,131600,886989570,5690,5710,5710,5690,1447
20241107,131500,878744920,5710,5710,5710,5710,1
20241107,131400,878739210,5710,5710,5710,5710,6
20241107,131300,878704950,5710,5710,5710,5710,0
20241107,131200,878704950,5710,5710,5710,5710,545
20241107,131100,875593000,5740,5730,5740,5730,203
20241107,131000,874429790,5730,5730,5730,5730,1
20241107,130900,874424060,5730,5720,5730,5720,65
20241107,130800,874051650,5720,5720,5720,5720,0
20241107,130700,874051650,5720,5740,5740,5720,374
20241107,130600,871911970,5740,5740,5740,5740,40
20241107,130500,871682370,5740,5740,5740,5740,10
20241107,130400,871624970,5740,5740,5740,5720,65
20241107,130300,871253080,5740,5720,5740,5720,541
20241107,130200,868158540,5720,5720,5740,5720,124
20241107,130100,867448840,5720,5730,5730,5720,100
20241107,130000,866876810,5740,5740,5740,5740,0
20241107,125900,866876810,5740,5730,5740,5730,2
20241107,125800,866865340,5730,5730,5730,5730,9
20241107,125700,866813770,5720,5730,5730,5720,281
20241107,125600,865206100,5720,5720,5720,5720,26
20241107,125500,865057380,5730,5720,5730,5720,651
20241107,125400,861333400,5730,5740,5740,5730,27
20241107,125300,861178680,5730,5730,5730,5730,80
20241107,125200,860720280,5740,5740,5740,5740,214
20241107,125100,859491920,5750,5760,5760,5740,160
20241107,125000,858572440,5760,5760,5760,5760,0
20241107,124900,858572440,5760,5760,5760,5760,7
20241107,124800,858532120,5760,5760,5760,5760,0
20241107,124700,858532120,5760,5760,5760,5760,57
20241107,124600,858203800,5780,5780,5780,5780,0
20241107,124500,858203800,5780,5770,5780,5770,106
20241107,124400,857591930,5770,5750,5770,5750,382
20241107,124300,855395410,5750,5750,5750,5750,260
20241107,124200,853900410,5750,5750,5750,5750,0
20241107,124100,853900410,5750,5740,5750,5740,34
20241107,124000,853705240,5730,5730,5730,5730,0
20241107,123900,853705240,5730,5730,5730,5730,325
20241107,123800,851842990,5750,5750,5750,5750,1
20241107,123700,851837240,5740,5740,5740,5740,4
20241107,123600,851814280,5740,5740,5750,5730,303
20241107,123500,850076360,5780,5750,5780,5740,1039
20241107,123400,844091390,5790,5790,5790,5790,1
20241107,123300,844085600,5750,5750,5750,5750,0
20241107,123200,844085600,5750,5750,5750,5750,134
20241107,123100,843315100,5760,5800,5800,5760,301
20241107,123000,841580510,5810,5800,5810,5800,201
20241107,122900,840413030,5780,5790,5790,5780,105
20241107,122800,839806090,5820,5820,5820,5820,12
20241107,122700,839736250,5820,5780,5820,5780,700
20241107,122600,835682400,5820,5810,5820,5810,174
20241107,122500,834671450,5810,5810,5810,5810,0
20241107,122400,834671450,5810,5790,5810,5790,211
20241107,122300,833446810,5800,5800,5800,5800,5
20241107,122200,833417810,5800,5800,5800,5800,0
20241107,122100,833417810,5800,5810,5810,5790,889
20241107,122000,828254740,5810,5800,5810,5800,201
20241107,121900,827086940,5810,5790,5810,5790,192
20241107,121800,825971460,5810,5810,5810,5810,1
20241107,121700,825965650,5800,5800,5800,5800,1001
20241107,121600,820159850,5760,5770,5770,5760,2277
20241107,121500,807042850,5770,5770,5770,5770,0
20241107,121400,807042850,5770,5770,5770,5770,2
20241107,121300,807031310,5770,5770,5770,5770,500
20241107,121200,804146310,5770,5770,5770,5770,0
20241107,121100,804146310,5770,5770,5770,5770,0
20241107,121000,804146310,5770,5780,5800,5770,3472
20241107,120900,784067140,5770,5760,5770,5760,312
20241107,120800,782269520,5750,5750,5750,5750,4
20241107,120700,782246520,5760,5760,5760,5760,0
20241107,120600,782246520,5760,5760,5760,5760,3
20241107,120500,782229240,5750,5750,5750,5750,46
20241107,120400,781964740,5760,5750,5760,5750,53
20241107,120300,781659940,5750,5750,5750,5750,0
20241107,120200,781659940,5750,5760,5760,5750,3
20241107,120100,781642670,5760,5760,5760,5760,128
20241107,120000,780905390,5780,5770,5780,5770,54
20241107,115900,780593790,5780,5780,5780,5780,3
20241107,115800,780576450,5770,5770,5770,5770,228
20241107,115700,779260890,5780,5780,5780,5780,0
20241107,115600,779260890,5780,5780,5780,5780,0
20241107,115500,779260890,5780,5780,5780,5780,0
20241107,115400,779260890,5780,5780,5780,5780,2
20241107,115300,779249330,5790,5790,5790,5790,0
20241107,115200,779249330,5790,5790,5790,5790,1
20241107,115100,779243540,5790,5790,5790,5790,0
20241107,115000,779243540,5790,5790,5790,5790,0
20241107,114900,779243540,5790,5780,5790,5780,15
20241107,114800,779156830,5780,5770,5780,5770,52
20241107,114700,778856780,5780,5770,5780,5770,61
20241107,114600,778504800,5780,5780,5780,5780,3
20241107,114500,778487460,5780,5780,5780,5780,2
20241107,114400,778475900,5780,5780,5780,5780,1
20241107,114300,778470120,5790,5790,5790,5790,5
20241107,114200,778441170,5790,5790,5790,5790,1
20241107,114100,778435380,5780,5800,5800,5780,233
20241107,114000,777087570,5790,5780,5790,5780,451
20241107,113900,774478180,5780,5770,5780,5770,24
20241107,113800,774339660,5770,5770,5770,5770,460
20241107,113700,771685460,5770,5770,5770,5770,3
20241107,113600,771668150,5770,5750,5770,5750,1075
20241107,113500,765479220,5740,5740,5740,5740,1
20241107,113400,765473480,5740,5720,5740,5720,9
20241107,113300,765421840,5720,5730,5730,5720,9
20241107,113200,765370340,5750,5750,5750,5750,1
20241107,113100,765364590,5750,5740,5760,5740,675
20241107,113000,761487460,5740,5740,5740,5740,0
20241107,112900,761487460,5740,5740,5740,5740,0
20241107,112800,761487460,5740,5730,5740,5730,118
20241107,112700,760811310,5730,5720,5730,5710,193
20241107,112600,759709100,5720,5730,5730,5720,338
20241107,112500,757774740,5730,5740,5740,5730,179
20241107,112400,756748570,5760,5760,5760,5760,0
20241107,112300,756748570,5760,5760,5760,5760,0
20241107,112200,756748570,5760,5760,5760,5760,86
20241107,112100,756253210,5750,5750,5750,5750,9
20241107,112000,756201460,5760,5760,5760,5760,32
20241107,111900,756017140,5740,5740,5740,5740,144
20241107,111800,755190580,5760,5760,5760,5760,1
20241107,111700,755184820,5750,5760,5760,5750,8
20241107,111600,755138810,5750,5760,5760,5750,170
20241107,111500,754161290,5760,5750,5760,5750,6
20241107,111400,754126770,5750,5750,5750,5750,1
20241107,111300,754121020,5760,5760,5760,5760,0
20241107,111200,754121020,5760,5720,5760,5720,119
20241107,111100,753440300,5770,5770,5770,5770,0
20241107,111000,753440300,5770,5760,5770,5650,5064
20241107,110900,724600300,5780,5780,5780,5780,0
20241107,110800,724600300,5780,5770,5780,5770,14
20241107,110700,724519480,5770,5780,5780,5770,240
20241107,110600,723134640,5790,5790,5790,5790,0
20241107,110500,723134640,5790,5790,5800,5780,196
20241107,110400,722000670,5790,5790,5790,5790,38
20241107,110300,721780650,5790,5780,5790,5780,500
20241107,110200,718890610,5770,5770,5770,5770,47
20241107,110100,718619420,5760,5760,5760,5760,0
20241107,110000,718619420,5760,5770,5780,5760,158
20241107,105900,717707400,5770,5770,5770,5770,0
20241107,105800,717707400,5770,5770,5770,5770,0
20241107,105700,717707400,5770,5770,5780,5770,861
20241107,105600,712731330,5780,5780,5780,5780,119
20241107,105500,712043510,5780,5780,5780,5780,1
20241107,105400,712037730,5780,5780,5780,5770,12
20241107,105300,711968380,5760,5780,5780,5760,158
20241107,105200,711056100,5780,5780,5780,5780,0
20241107,105100,711056100,5780,5750,5780,5740,786
20241107,105000,706530430,5750,5750,5750,5750,0
20241107,104900,706530430,5750,5750,5750,5750,423
20241107,104800,704098180,5760,5750,5760,5750,551
20241107,104700,700924930,5760,5760,5760,5760,0
20241107,104600,700924930,5760,5760,5760,5760,0
20241107,104500,700924930,5760,5750,5760,5750,231
20241107,104400,699596160,5750,5740,5760,5740,1254
20241107,104300,692387370,5740,5750,5750,5740,335
20241107,104200,690463470,5750,5740,5750,5740,5
20241107,104100,690434760,5750,5750,5750,5750,205
20241107,104000,689256010,5740,5740,5740,5740,5
20241107,103900,689227310,5750,5730,5750,5730,20
20241107,103800,689112510,5730,5730,5730,5730,300
20241107,103700,687393510,5740,5740,5740,5740,0
20241107,103600,687393510,5740,5740,5740,5740,50
20241107,103500,687106510,5730,5730,5730,5730,1518
20241107,103400,678408370,5730,5730,5730,5730,156
20241107,103300,677514490,5730,5730,5730,5730,1
20241107,103200,677508760,5730,5730,5730,5730,103
20241107,103100,676918570,5730,5710,5730,5700,336
20241107,103000,675002470,5750,5700,5750,5700,4
20241107,102900,674979620,5700,5700,5700,5700,251
20241107,102800,673548920,5700,5710,5710,5700,1598
20241107,102700,664433590,5720,5720,5720,5720,349
20241107,102600,662437310,5720,5730,5750,5720,917
20241107,102500,657188650,5750,5750,5750,5750,1
20241107,102400,657182900,5740,5740,5740,5740,0
20241107,102300,657182900,5740,5740,5740,5740,0
20241107,102200,657182900,5740,5740,5740,5740,196
20241107,102100,656057860,5740,5720,5740,5720,644
20241107,102000,652364360,5740,5750,5750,5720,518
20241107,101900,649392610,5750,5740,5750,5740,201
20241107,101800,648238860,5750,5770,5770,5750,330
20241107,101700,646341340,5760,5800,5800,5760,820
20241107,101600,641603740,5800,5800,5800,5800,300
20241107,101500,639863740,5800,5800,5800,5800,688
20241107,101400,635873340,5800,5800,5800,5800,954
20241107,101300,630340140,5780,5790,5800,5780,1901
20241107,101200,619337120,5790,5760,5790,5760,373
20241107,101100,617181150,5760,5740,5780,5740,1434
20241107,101000,608927650,5750,5750,5750,5750,0
20241107,100900,608927650,5750,5750,5750,5750,50
20241107,100800,608640150,5770,5770,5770,5770,0
20241107,100700,608640150,5770,5750,5770,5720,90
20241107,100600,608122480,5720,5750,5750,5720,122
20241107,100500,607424610,5750,5750,5750,5750,1
20241107,100400,607418860,5740,5750,5750,5740,1245
20241107,100300,600263720,5780,5740,5780,5740,42
20241107,100200,600022570,5720,5770,5770,5720,1471
20241107,100100,591557180,5810,5810,5810,5760,43
20241107,100000,591309400,5800,5800,5800,5760,1745
20241107,095900,581218700,5790,5760,5790,5760,4676
20241107,095800,554211290,5760,5740,5760,5740,2481
20241107,095700,539952130,5740,5720,5740,5720,74
20241107,095600,539528630,5720,5740,5740,5720,588
20241107,095500,536165020,5750,5730,5750,5730,347
20241107,095400,534172930,5740,5740,5740,5730,795
20241107,095300,529610050,5740,5700,5740,5700,1114
20241107,095200,523238820,5720,5710,5720,5700,305
20241107,095100,521497360,5710,5700,5720,5700,535
20241107,095000,518442460,5700,5700,5700,5690,65
20241107,094900,518072060,5710,5720,5720,5690,117
20241107,094800,517403400,5720,5710,5720,5710,55
20241107,094700,517089100,5720,5700,5720,5680,1171
20241107,094600,510407980,5690,5730,5740,5690,975
20241107,094500,504838700,5730,5730,5750,5720,384
20241107,094400,502638540,5750,5730,5750,5710,464
20241107,094300,499984520,5760,5760,5760,5730,694
20241107,094200,496005860,5750,5740,5760,5740,2255
20241107,094100,483058310,5770,5760,5790,5740,3115
20241107,094000,465135690,5790,5800,5800,5760,532
20241107,093900,462053910,5780,5780,5810,5780,3102
20241107,093800,444086940,5780,5790,5840,5750,4443
20241107,093700,418350130,5790,5820,5880,5790,5486
20241107,093600,386309180,5820,5790,5870,5780,6356
20241107,093500,349344990,5780,5640,5780,5640,11702
20241107,093400,282540580,5630,5630,5640,5630,233
20241107,093300,281227870,5640,5650,5650,5640,33
20241107,093200,281041430,5660,5660,5660,5650,228
20241107,093100,279751650,5630,5630,5630,5610,4560
20241107,093000,254102850,5620,5650,5660,5620,2092
20241107,092900,242330930,5640,5620,5650,5600,2907
20241107,092800,225981280,5630,5560,5630,5550,4206
20241107,092700,202428400,5550,5550,5580,5550,2706
20241107,092600,187366530,5550,5560,5560,5530,234
20241107,092500,186065530,5560,5550,5560,5550,1025
20241107,092400,180376770,5550,5540,5550,5540,130
20241107,092300,179656560,5540,5540,5540,5540,9
20241107,092200,179606700,5540,5510,5540,5510,2586
20241107,092100,165280300,5510,5530,5530,5510,225
20241107,092000,164039350,5530,5540,5550,5500,3219
20241107,091900,146300250,5540,5500,5540,5500,1571
20241107,091800,137635980,5510,5510,5510,5510,0
20241107,091700,137635980,5510,5480,5510,5480,1001
20241107,091600,132150470,5480,5480,5480,5480,333
20241107,091500,130325630,5480,5500,5510,5480,1050
20241107,091400,124568610,5510,5490,5510,5490,460
20241107,091300,122040010,5510,5470,5510,5470,2072
20241107,091200,110668480,5470,5480,5490,5470,523
20241107,091100,107806090,5480,5470,5480,5450,733
20241107,091000,103807670,5480,5490,5490,5470,74
20241107,090900,103402640,5470,5450,5470,5450,1148
20241107,090800,97124180,5450,5490,5490,5450,1301
20241107,090700,90033690,5450,5480,5490,5450,1508
20241107,090600,81779820,5490,5490,5490,5490,20
20241107,090500,81670020,5490,5500,5500,5470,75
20241107,090400,81258280,5500,5500,5500,5500,5
20241107,090300,81230780,5500,5440,5500,5440,102
20241107,090200,80675840,5460,5540,5540,5400,9870
20241107,090100,27122120,5590,5590,5600,5590,1800
20241107,090000,17060110,5590,5570,5600,5510,3074
Reference in New Issue Copy Permalink