ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20230830.csv

646 lines
34 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
20230830,194300,1366931400,13560,13560,13560,13560,1557
20230830,194200,1366931400,13560,13560,13560,13560,0
20230830,194100,1366931400,13560,13560,13560,13560,0
20230830,194000,1366931400,13560,13560,13560,13560,0
20230830,193900,1366931400,13560,13560,13560,13560,0
20230830,193800,1366931400,13560,13560,13560,13560,0
20230830,193700,1366931400,13560,13560,13560,13560,0
20230830,193600,1366931400,13560,13560,13560,13560,0
20230830,193500,1366931400,13560,13560,13560,13560,0
20230830,193400,1366931400,13560,13560,13560,13560,0
20230830,193300,1366931400,13560,13560,13560,13560,0
20230830,193200,1366931400,13560,13560,13560,13560,0
20230830,193100,1366931400,13560,13560,13560,13560,0
20230830,193000,1366931400,13560,13560,13560,13560,0
20230830,192900,1366931400,13560,13560,13560,13560,0
20230830,192800,1366931400,13560,13560,13560,13560,0
20230830,192700,1366931400,13560,13560,13560,13560,0
20230830,192600,1366931400,13560,13560,13560,13560,0
20230830,192500,1366931400,13560,13560,13560,13560,0
20230830,192400,1366931400,13560,13560,13560,13560,0
20230830,192300,1366931400,13560,13560,13560,13560,0
20230830,192200,1366931400,13560,13560,13560,13560,0
20230830,192100,1366931400,13560,13560,13560,13560,0
20230830,192000,1366931400,13560,13560,13560,13560,0
20230830,191900,1366931400,13560,13560,13560,13560,0
20230830,191800,1366931400,13560,13560,13560,13560,0
20230830,191700,1366931400,13560,13560,13560,13560,0
20230830,191600,1366931400,13560,13560,13560,13560,0
20230830,191500,1366931400,13560,13560,13560,13560,0
20230830,191400,1366931400,13560,13560,13560,13560,0
20230830,191300,1366931400,13560,13560,13560,13560,1557
20230830,191200,1366931400,13560,13560,13560,13560,0
20230830,191100,1366931400,13560,13560,13560,13560,0
20230830,191000,1366931400,13560,13560,13560,13560,0
20230830,190900,1366931400,13560,13560,13560,13560,0
20230830,190800,1366931400,13560,13560,13560,13560,0
20230830,190700,1366931400,13560,13560,13560,13560,0
20230830,190600,1366931400,13560,13560,13560,13560,0
20230830,190500,1366931400,13560,13560,13560,13560,0
20230830,190400,1366931400,13560,13560,13560,13560,0
20230830,190300,1366931400,13560,13560,13560,13560,0
20230830,190200,1366931400,13560,13560,13560,13560,0
20230830,190100,1366931400,13560,13560,13560,13560,0
20230830,190000,1366931400,13560,13560,13560,13560,0
20230830,185900,1366931400,13560,13560,13560,13560,0
20230830,185800,1366931400,13560,13560,13560,13560,0
20230830,185700,1366931400,13560,13560,13560,13560,0
20230830,185600,1366931400,13560,13560,13560,13560,0
20230830,185500,1366931400,13560,13560,13560,13560,0
20230830,185400,1366931400,13560,13560,13560,13560,0
20230830,185300,1366931400,13560,13560,13560,13560,0
20230830,185200,1366931400,13560,13560,13560,13560,0
20230830,185100,1366931400,13560,13560,13560,13560,0
20230830,185000,1366931400,13560,13560,13560,13560,0
20230830,184900,1366931400,13560,13560,13560,13560,0
20230830,184800,1366931400,13560,13560,13560,13560,0
20230830,184700,1366931400,13560,13560,13560,13560,0
20230830,184600,1366931400,13560,13560,13560,13560,0
20230830,184500,1366931400,13560,13560,13560,13560,0
20230830,184400,1366931400,13560,13560,13560,13560,0
20230830,184300,1366931400,13560,13560,13560,13560,1557
20230830,184200,1366931400,13560,13560,13560,13560,0
20230830,184100,1366931400,13560,13560,13560,13560,0
20230830,184000,1366931400,13560,13560,13560,13560,0
20230830,183900,1366931400,13560,13560,13560,13560,0
20230830,183800,1366931400,13560,13560,13560,13560,0
20230830,183700,1366931400,13560,13560,13560,13560,0
20230830,183600,1366931400,13560,13560,13560,13560,0
20230830,183500,1366931400,13560,13560,13560,13560,0
20230830,183400,1366931400,13560,13560,13560,13560,0
20230830,183300,1366931400,13560,13560,13560,13560,0
20230830,183200,1366931400,13560,13560,13560,13560,0
20230830,183100,1366931400,13560,13560,13560,13560,0
20230830,183000,1366931400,13560,13560,13560,13560,0
20230830,182900,1366931400,13560,13560,13560,13560,0
20230830,182800,1366931400,13560,13560,13560,13560,0
20230830,182700,1366931400,13560,13560,13560,13560,0
20230830,182600,1366931400,13560,13560,13560,13560,0
20230830,182500,1366931400,13560,13560,13560,13560,0
20230830,182400,1366931400,13560,13560,13560,13560,0
20230830,182300,1366931400,13560,13560,13560,13560,0
20230830,182200,1366931400,13560,13560,13560,13560,0
20230830,182100,1366931400,13560,13560,13560,13560,0
20230830,182000,1366931400,13560,13560,13560,13560,0
20230830,181900,1366931400,13560,13560,13560,13560,0
20230830,181800,1366931400,13560,13560,13560,13560,0
20230830,181700,1366931400,13560,13560,13560,13560,0
20230830,181600,1366931400,13560,13560,13560,13560,0
20230830,181500,1366931400,13560,13560,13560,13560,0
20230830,181400,1366931400,13560,13560,13560,13560,0
20230830,181300,1366931400,13560,13560,13560,13560,1557
20230830,181200,1366931400,13560,13560,13560,13560,0
20230830,181100,1366931400,13560,13560,13560,13560,0
20230830,181000,1366931400,13560,13560,13560,13560,0
20230830,180900,1366931400,13560,13560,13560,13560,0
20230830,180800,1366931400,13560,13560,13560,13560,0
20230830,180700,1366931400,13560,13560,13560,13560,0
20230830,180600,1366931400,13560,13560,13560,13560,0
20230830,180500,1366931400,13560,13560,13560,13560,0
20230830,180400,1366931400,13560,13560,13560,13560,0
20230830,180300,1366931400,13560,13560,13560,13560,0
20230830,180200,1366931400,13560,13560,13560,13560,0
20230830,180100,1366931400,13560,13560,13560,13560,0
20230830,180000,1366931400,13560,13560,13560,13560,0
20230830,175900,1366931400,13560,13560,13560,13560,0
20230830,175800,1366931400,13560,13560,13560,13560,0
20230830,175700,1366931400,13560,13560,13560,13560,0
20230830,175600,1366931400,13560,13560,13560,13560,0
20230830,175500,1366931400,13560,13560,13560,13560,0
20230830,175400,1366931400,13560,13560,13560,13560,0
20230830,175300,1366931400,13560,13560,13560,13560,0
20230830,175200,1366931400,13560,13560,13560,13560,0
20230830,175100,1366931400,13560,13560,13560,13560,0
20230830,175000,1366931400,13560,13560,13560,13560,0
20230830,174900,1366931400,13560,13560,13560,13560,0
20230830,174800,1366931400,13560,13560,13560,13560,0
20230830,174700,1366931400,13560,13560,13560,13560,0
20230830,174600,1366931400,13560,13560,13560,13560,0
20230830,174500,1366931400,13560,13560,13560,13560,0
20230830,174400,1366931400,13560,13560,13560,13560,0
20230830,174300,1366931400,13560,13560,13560,13560,1557
20230830,174200,1366931400,13560,13560,13560,13560,0
20230830,174100,1366931400,13560,13560,13560,13560,0
20230830,174000,1366931400,13560,13560,13560,13560,0
20230830,173900,1366931400,13560,13560,13560,13560,0
20230830,173800,1366931400,13560,13560,13560,13560,0
20230830,173700,1366931400,13560,13560,13560,13560,0
20230830,173600,1366931400,13560,13560,13560,13560,0
20230830,173500,1366931400,13560,13560,13560,13560,0
20230830,173400,1366931400,13560,13560,13560,13560,0
20230830,173300,1366931400,13560,13560,13560,13560,0
20230830,173200,1366931400,13560,13560,13560,13560,0
20230830,173100,1366931400,13560,13560,13560,13560,0
20230830,173000,1366931400,13560,13560,13560,13560,0
20230830,172900,1366931400,13560,13560,13560,13560,0
20230830,172800,1366931400,13560,13560,13560,13560,0
20230830,172700,1366931400,13560,13560,13560,13560,0
20230830,172600,1366931400,13560,13560,13560,13560,0
20230830,172500,1366931400,13560,13560,13560,13560,0
20230830,172400,1366931400,13560,13560,13560,13560,0
20230830,172300,1366931400,13560,13560,13560,13560,0
20230830,172200,1366931400,13560,13560,13560,13560,0
20230830,172100,1366931400,13560,13560,13560,13560,0
20230830,172000,1366931400,13560,13560,13560,13560,0
20230830,171900,1366931400,13560,13560,13560,13560,0
20230830,171800,1366931400,13560,13560,13560,13560,0
20230830,171700,1366931400,13560,13560,13560,13560,0
20230830,171600,1366931400,13560,13560,13560,13560,0
20230830,171500,1366931400,13560,13560,13560,13560,0
20230830,171400,1366931400,13560,13560,13560,13560,0
20230830,171300,1366931400,13560,13560,13560,13560,1557
20230830,171200,1366931400,13560,13560,13560,13560,0
20230830,171100,1366931400,13560,13560,13560,13560,0
20230830,171000,1366931400,13560,13560,13560,13560,0
20230830,170900,1366931400,13560,13560,13560,13560,0
20230830,170800,1366931400,13560,13560,13560,13560,0
20230830,170700,1366931400,13560,13560,13560,13560,0
20230830,170600,1366931400,13560,13560,13560,13560,0
20230830,170500,1366931400,13560,13560,13560,13560,0
20230830,170400,1366931400,13560,13560,13560,13560,0
20230830,170300,1366931400,13560,13560,13560,13560,0
20230830,170200,1366931400,13560,13560,13560,13560,0
20230830,170100,1366931400,13560,13560,13560,13560,0
20230830,170000,1366931400,13560,13560,13560,13560,0
20230830,165900,1366931400,13560,13560,13560,13560,0
20230830,165800,1366931400,13560,13560,13560,13560,0
20230830,165700,1366931400,13560,13560,13560,13560,0
20230830,165600,1366931400,13560,13560,13560,13560,0
20230830,165500,1366931400,13560,13560,13560,13560,0
20230830,165400,1366931400,13560,13560,13560,13560,0
20230830,165300,1366931400,13560,13560,13560,13560,0
20230830,165200,1366931400,13560,13560,13560,13560,0
20230830,165100,1366931400,13560,13560,13560,13560,0
20230830,165000,1366931400,13560,13560,13560,13560,0
20230830,164900,1366931400,13560,13560,13560,13560,0
20230830,164800,1366931400,13560,13560,13560,13560,0
20230830,164700,1366931400,13560,13560,13560,13560,0
20230830,164600,1366931400,13560,13560,13560,13560,0
20230830,164500,1366931400,13560,13560,13560,13560,0
20230830,164400,1366931400,13560,13560,13560,13560,0
20230830,164300,1366931400,13560,13560,13560,13560,1557
20230830,164200,1366931400,13560,13560,13560,13560,0
20230830,164100,1366931400,13560,13560,13560,13560,0
20230830,164000,1366931400,13560,13560,13560,13560,0
20230830,163900,1366931400,13560,13560,13560,13560,0
20230830,163800,1366931400,13560,13560,13560,13560,0
20230830,163700,1366931400,13560,13560,13560,13560,0
20230830,163600,1366931400,13560,13560,13560,13560,0
20230830,163500,1366931400,13560,13560,13560,13560,0
20230830,163400,1366931400,13560,13560,13560,13560,0
20230830,163300,1366931400,13560,13560,13560,13560,0
20230830,163200,1366931400,13560,13560,13560,13560,0
20230830,163100,1366931400,13560,13560,13560,13560,0
20230830,163000,1366931400,13560,13560,13560,13560,0
20230830,162900,1366931400,13560,13560,13560,13560,0
20230830,162800,1366931400,13560,13560,13560,13560,0
20230830,162700,1366931400,13560,13560,13560,13560,0
20230830,162600,1366931400,13560,13560,13560,13560,0
20230830,162500,1366931400,13560,13560,13560,13560,0
20230830,162400,1366931400,13560,13560,13560,13560,0
20230830,162300,1366931400,13560,13560,13560,13560,0
20230830,162200,1366931400,13560,13560,13560,13560,0
20230830,162100,1366931400,13560,13560,13560,13560,0
20230830,162000,1366931400,13560,13560,13560,13560,0
20230830,161900,1366931400,13560,13560,13560,13560,0
20230830,161800,1366931400,13560,13560,13560,13560,0
20230830,161700,1366931400,13560,13560,13560,13560,0
20230830,161600,1366931400,13560,13560,13560,13560,0
20230830,161500,1366931400,13560,13560,13560,13560,0
20230830,161400,1366931400,13560,13560,13560,13560,0
20230830,161300,1366931400,13560,13560,13560,13560,1557
20230830,161200,1366931400,13560,13560,13560,13560,0
20230830,161100,1366931400,13560,13560,13560,13560,0
20230830,161000,1366931400,13560,13560,13560,13560,0
20230830,160900,1366931400,13560,13560,13560,13560,0
20230830,160800,1366931400,13560,13560,13560,13560,0
20230830,160700,1366931400,13560,13560,13560,13560,0
20230830,160600,1366931400,13560,13560,13560,13560,0
20230830,160500,1366931400,13560,13560,13560,13560,0
20230830,160400,1366931400,13560,13560,13560,13560,0
20230830,160300,1366931400,13560,13560,13560,13560,0
20230830,160200,1366931400,13560,13560,13560,13560,0
20230830,160100,1366931400,13560,13560,13560,13560,0
20230830,160000,1366931400,13560,13560,13560,13560,0
20230830,155900,1366931400,13560,13560,13560,13560,0
20230830,155800,1366931400,13560,13560,13560,13560,0
20230830,155700,1366931400,13560,13560,13560,13560,0
20230830,155600,1366931400,13560,13560,13560,13560,0
20230830,155500,1366931400,13560,13560,13560,13560,0
20230830,155400,1366931400,13560,13560,13560,13560,0
20230830,155300,1366931400,13560,13560,13560,13560,0
20230830,155200,1366931400,13560,13560,13560,13560,0
20230830,155100,1366931400,13560,13560,13560,13560,0
20230830,155000,1366931400,13560,13560,13560,13560,0
20230830,154900,1366931400,13560,13560,13560,13560,0
20230830,154800,1366931400,13560,13560,13560,13560,0
20230830,154700,1366931400,13560,13560,13560,13560,0
20230830,154600,1366931400,13560,13560,13560,13560,0
20230830,154500,1366931400,13560,13560,13560,13560,0
20230830,154400,1366931400,13560,13560,13560,13560,0
20230830,154300,1366931400,13560,13560,13560,13560,1557
20230830,154200,1366931400,13560,13560,13560,13560,0
20230830,154100,1366931400,13560,13560,13560,13560,0
20230830,154000,1366931400,13560,13560,13560,13560,0
20230830,153900,1366931400,13560,13560,13560,13560,0
20230830,153800,1366931400,13560,13560,13560,13560,0
20230830,153700,1366931400,13560,13560,13560,13560,0
20230830,153600,1366931400,13560,13560,13560,13560,0
20230830,153500,1366931400,13560,13560,13560,13560,0
20230830,153400,1366931400,13560,13560,13560,13560,0
20230830,153300,1366931400,13560,13560,13560,13560,0
20230830,153200,1366931400,13560,13560,13560,13560,0
20230830,153100,1366931400,13560,13560,13560,13560,0
20230830,153000,1366931400,13560,13560,13560,13560,1557
20230830,152900,1345818480,13590,13590,13590,13590,0
20230830,152800,1345818480,13590,13590,13590,13590,0
20230830,152700,1345818480,13590,13590,13590,13590,0
20230830,152600,1345818480,13590,13590,13590,13590,0
20230830,152500,1345818480,13590,13590,13590,13590,0
20230830,152400,1345818480,13590,13590,13590,13590,0
20230830,152300,1345818480,13590,13590,13590,13590,0
20230830,152200,1345818480,13590,13590,13590,13590,0
20230830,152100,1345818480,13590,13590,13590,13590,0
20230830,152000,1345818480,13590,13590,13590,13590,0
20230830,151900,1345818480,13590,13600,13600,13590,437
20230830,151800,1339878940,13600,13600,13600,13590,273
20230830,151700,1336168140,13600,13600,13600,13600,26
20230830,151600,1335814540,13600,13600,13600,13600,107
20230830,151500,1334359340,13600,13600,13600,13600,12
20230830,151400,1334196140,13600,13600,13600,13600,37
20230830,151300,1333692940,13600,13590,13600,13590,50
20230830,151200,1333013300,13600,13600,13600,13600,85
20230830,151100,1331857300,13600,13600,13600,13600,4
20230830,151000,1331802900,13600,13600,13600,13600,171
20230830,150900,1329477300,13600,13610,13610,13600,32
20230830,150800,1329042080,13610,13620,13620,13610,43
20230830,150700,1328456840,13620,13630,13630,13620,108
20230830,150600,1326985530,13650,13640,13650,13640,814
20230830,150500,1315880030,13640,13640,13640,13630,515
20230830,150400,1308855730,13640,13640,13640,13640,189
20230830,150300,1306277770,13600,13590,13600,13590,163
20230830,150200,1304062310,13590,13570,13590,13540,1065
20230830,150100,1289635400,13580,13560,13580,13560,563
20230830,150000,1281993520,13560,13560,13560,13560,159
20230830,145900,1279837480,13560,13580,13580,13550,484
20230830,145800,1273272780,13580,13580,13580,13580,557
20230830,145700,1265708720,13580,13580,13580,13580,133
20230830,145600,1263902580,13580,13580,13580,13570,603
20230830,145500,1255715550,13580,13580,13590,13580,373
20230830,145400,1250650160,13590,13590,13590,13590,0
20230830,145300,1250650160,13590,13600,13600,13590,534
20230830,145200,1243393060,13600,13600,13600,13600,20
20230830,145100,1243121060,13600,13600,13600,13600,160
20230830,145000,1240945060,13600,13600,13600,13600,87
20230830,144900,1239761860,13600,13600,13600,13600,10
20230830,144800,1239625860,13600,13590,13600,13590,436
20230830,144700,1233699720,13600,13590,13600,13570,1337
20230830,144600,1215540470,13610,13610,13610,13610,0
20230830,144500,1215540470,13610,13600,13610,13580,694
20230830,144400,1206111160,13600,13600,13600,13600,20
20230830,144300,1205839160,13580,13580,13580,13580,30
20230830,144200,1205431760,13570,13570,13570,13570,0
20230830,144100,1205431760,13570,13590,13590,13570,1000
20230830,144000,1191849830,13580,13610,13610,13580,764
20230830,143900,1181456410,13610,13590,13610,13590,558
20230830,143800,1173870010,13590,13610,13610,13590,1086
20230830,143700,1159104440,13610,13640,13640,13610,482
20230830,143600,1152533610,13650,13650,13650,13650,0
20230830,143500,1152533610,13650,13650,13650,13650,2
20230830,143400,1152506310,13650,13650,13650,13650,10
20230830,143300,1152369810,13650,13660,13670,13650,551
20230830,143200,1144846340,13660,13680,13680,13660,76
20230830,143100,1143807900,13680,13650,13680,13650,900
20230830,143000,1131508790,13650,13650,13650,13650,3
20230830,142900,1131467840,13650,13650,13650,13650,40
20230830,142800,1130921840,13650,13680,13680,13650,1162
20230830,142700,1115032860,13690,13700,13700,13690,517
20230830,142600,1107950080,13710,13700,13710,13700,148
20230830,142500,1105922000,13710,13710,13710,13710,67
20230830,142400,1105003430,13700,13700,13700,13700,0
20230830,142300,1105003430,13700,13700,13700,13700,3
20230830,142200,1104962330,13700,13700,13700,13700,50
20230830,142100,1104277330,13700,13710,13710,13700,668
20230830,142000,1095125050,13700,13700,13700,13700,201
20230830,141900,1092371350,13700,13700,13700,13700,80
20230830,141800,1091275350,13700,13710,13710,13700,126
20230830,141700,1089548800,13710,13720,13720,13700,289
20230830,141600,1085584510,13710,13710,13710,13710,267
20230830,141500,1081923940,13710,13700,13710,13700,770
20230830,141400,1071371830,13690,13690,13690,13690,10
20230830,141300,1071234930,13700,13690,13700,13690,483
20230830,141200,1064619830,13690,13690,13690,13690,255
20230830,141100,1061128880,13690,13690,13690,13690,47
20230830,141000,1060485450,13690,13690,13690,13690,166
20230830,140900,1058212910,13690,13690,13690,13690,183
20230830,140800,1055707640,13690,13690,13700,13680,1136
20230830,140700,1040155930,13700,13700,13700,13700,50
20230830,140600,1039470930,13700,13690,13700,13690,568
20230830,140500,1031694500,13680,13690,13690,13680,239
20230830,140400,1028423980,13690,13690,13690,13690,56
20230830,140300,1027657340,13670,13640,13690,13640,3927
20230830,140200,974016680,13640,13640,13640,13640,141
20230830,140100,972093440,13640,13630,13640,13630,22
20230830,140000,971793570,13640,13630,13640,13630,1001
20230830,135900,958149930,13620,13620,13620,13620,85
20230830,135800,956992230,13630,13630,13630,13630,139
20230830,135700,955097660,13620,13620,13620,13620,1
20230830,135600,955084040,13620,13630,13630,13620,501
20230830,135500,948259750,13620,13620,13620,13620,1130
20230830,135400,932869150,13620,13600,13620,13600,1104
20230830,135300,917850450,13590,13590,13590,13590,10
20230830,135200,917714550,13590,13590,13590,13590,0
20230830,135100,917714550,13590,13580,13590,13580,293
20230830,135000,913733890,13590,13590,13590,13590,63
20230830,134900,912877720,13580,13580,13580,13580,37
20230830,134800,912375260,13580,13590,13590,13580,170
20230830,134700,910065930,13590,13590,13590,13590,0
20230830,134600,910065930,13590,13590,13590,13590,127
20230830,134500,908340000,13590,13590,13590,13580,531
20230830,134400,901123720,13580,13580,13580,13580,0
20230830,134300,901123720,13580,13580,13580,13580,0
20230830,134200,901123720,13580,13590,13590,13580,549
20230830,134100,893662880,13590,13570,13590,13570,564
20230830,134000,886006490,13560,13560,13560,13560,0
20230830,133900,886006490,13560,13560,13560,13560,292
20230830,133800,882046970,13560,13550,13560,13550,169
20230830,133700,879756330,13550,13550,13550,13550,5
20230830,133600,879688580,13550,13540,13550,13540,166
20230830,133500,877439750,13540,13530,13540,13530,655
20230830,133400,868576050,13540,13540,13540,13540,0
20230830,133300,868576050,13540,13540,13540,13540,0
20230830,133200,868576050,13540,13540,13540,13540,172
20230830,133100,866247170,13530,13530,13530,13530,250
20230830,133000,862864670,13530,13530,13530,13530,0
20230830,132900,862864670,13530,13540,13540,13530,26
20230830,132800,862512800,13530,13550,13550,13530,86
20230830,132700,861347840,13540,13550,13550,13540,318
20230830,132600,857041980,13550,13550,13550,13550,16
20230830,132500,856825180,13550,13550,13560,13550,173
20230830,132400,854480470,13560,13560,13560,13560,0
20230830,132300,854480470,13560,13550,13560,13540,101
20230830,132200,853111790,13540,13540,13540,13540,0
20230830,132100,853111790,13540,13540,13540,13540,18
20230830,132000,852868070,13540,13540,13540,13540,17
20230830,131900,852637890,13550,13550,13550,13550,68
20230830,131800,851716490,13540,13540,13540,13540,17
20230830,131700,851486310,13540,13540,13550,13540,119
20230830,131600,849874440,13550,13550,13550,13550,0
20230830,131500,849874440,13550,13550,13550,13540,270
20230830,131400,846216110,13540,13540,13540,13540,0
20230830,131300,846216110,13540,13540,13540,13540,17
20230830,131200,845985930,13540,13540,13540,13540,16
20230830,131100,845769290,13540,13530,13540,13530,223
20230830,131000,842750870,13540,13530,13540,13530,29
20230830,130900,842358390,13530,13530,13530,13530,17
20230830,130800,842128380,13540,13540,13540,13540,33
20230830,130700,841681560,13530,13540,13540,13530,27
20230830,130600,841316140,13530,13530,13530,13530,17
20230830,130500,841086130,13530,13530,13530,13530,14
20230830,130400,840896710,13530,13540,13540,13530,22
20230830,130300,840599000,13540,13540,13540,13540,11
20230830,130200,840450060,13530,13530,13530,13530,16
20230830,130100,840233580,13530,13530,13530,13530,17
20230830,130000,840003570,13530,13530,13530,13530,256
20230830,125900,836539890,13530,13540,13540,13530,18
20230830,125800,836296340,13540,13540,13540,13540,302
20230830,125700,832207260,13540,13540,13540,13540,0
20230830,125600,832207260,13540,13540,13540,13540,17
20230830,125500,831977080,13550,13540,13550,13540,5
20230830,125400,831909370,13540,13550,13550,13540,369
20230830,125300,826909550,13550,13550,13550,13540,539
20230830,125200,819609730,13550,13550,13550,13550,0
20230830,125100,819609730,13550,13560,13560,13550,31
20230830,125000,819189540,13550,13550,13550,13550,68
20230830,124900,818268140,13550,13550,13550,13550,354
20230830,124800,813471440,13540,13540,13540,13540,16
20230830,124700,813254800,13550,13540,13550,13540,37
20230830,124600,812753620,13550,13550,13550,13550,11
20230830,124500,812604570,13540,13540,13540,13540,17
20230830,124400,812374390,13540,13540,13540,13540,0
20230830,124300,812374390,13540,13540,13540,13540,17
20230830,124200,812144210,13540,13550,13550,13540,748
20230830,124100,802012870,13550,13550,13550,13550,300
20230830,124000,797947870,13550,13550,13550,13550,0
20230830,123900,797947870,13550,13560,13560,13550,246
20230830,123800,794614450,13570,13580,13580,13570,402
20230830,123700,789155800,13580,13590,13590,13580,438
20230830,123600,783207380,13590,13590,13590,13590,0
20230830,123500,783207380,13590,13590,13590,13590,650
20230830,123400,774373880,13590,13590,13590,13590,11
20230830,123300,774224390,13590,13590,13590,13590,11
20230830,123200,774074900,13590,13590,13590,13590,50
20230830,123100,773395400,13590,13590,13590,13590,0
20230830,123000,773395400,13590,13590,13590,13590,0
20230830,122900,773395400,13590,13590,13590,13590,11
20230830,122800,773245910,13590,13590,13590,13590,20
20230830,122700,772974110,13590,13590,13590,13590,6
20230830,122600,772892570,13590,13590,13590,13590,0
20230830,122500,772892570,13590,13590,13590,13590,0
20230830,122400,772892570,13590,13590,13590,13590,11
20230830,122300,772743080,13590,13590,13590,13590,1
20230830,122200,772729490,13590,13590,13590,13590,30
20230830,122100,772321790,13590,13590,13590,13590,0
20230830,122000,772321790,13590,13590,13590,13590,0
20230830,121900,772321790,13590,13590,13590,13590,11
20230830,121800,772172300,13590,13590,13590,13590,0
20230830,121700,772172300,13590,13590,13590,13590,0
20230830,121600,772172300,13590,13590,13590,13590,0
20230830,121500,772172300,13590,13590,13590,13590,249
20230830,121400,768788390,13600,13600,13600,13600,0
20230830,121300,768788390,13600,13600,13600,13600,0
20230830,121200,768788390,13600,13600,13600,13600,0
20230830,121100,768788390,13600,13610,13620,13600,887
20230830,121000,756718080,13610,13610,13610,13610,90
20230830,120900,755493180,13610,13610,13610,13610,0
20230830,120800,755493180,13610,13610,13610,13610,0
20230830,120700,755493180,13610,13610,13610,13610,0
20230830,120600,755493180,13610,13600,13610,13600,2
20230830,120500,755465970,13600,13600,13600,13600,30
20230830,120400,755057970,13600,13600,13600,13600,50
20230830,120300,754377970,13600,13600,13600,13600,100
20230830,120200,753017970,13600,13600,13600,13600,0
20230830,120100,753017970,13600,13600,13600,13600,203
20230830,120000,750257170,13600,13600,13600,13600,0
20230830,115900,750257170,13600,13600,13600,13600,31
20230830,115800,749835570,13580,13570,13580,13570,712
20230830,115700,740172470,13550,13550,13550,13550,0
20230830,115600,740172470,13550,13550,13550,13550,0
20230830,115500,740172470,13550,13550,13550,13550,1
20230830,115400,740158920,13570,13570,13570,13570,11
20230830,115300,740009650,13570,13570,13570,13570,0
20230830,115200,740009650,13570,13560,13570,13560,19
20230830,115100,739751890,13570,13570,13570,13570,158
20230830,115000,737607830,13570,13570,13570,13570,11
20230830,114900,737458560,13570,13570,13570,13570,202
20230830,114800,734717420,13570,13570,13570,13570,0
20230830,114700,734717420,13570,13570,13570,13570,526
20230830,114600,727579600,13570,13570,13570,13570,721
20230830,114500,717795630,13570,13570,13570,13570,2
20230830,114400,717768490,13560,13560,13560,13560,400
20230830,114300,712344490,13560,13560,13560,13550,577
20230830,114200,704521370,13560,13570,13570,13560,2284
20230830,114100,673528490,13580,13580,13580,13580,0
20230830,114000,673528490,13580,13550,13580,13550,833
20230830,113900,662228920,13560,13560,13560,13560,0
20230830,113800,662228920,13560,13550,13560,13550,49
20230830,113700,661564580,13560,13560,13560,13560,0
20230830,113600,661564580,13560,13560,13560,13560,0
20230830,113500,661564580,13560,13560,13560,13560,179
20230830,113400,659137340,13570,13570,13570,13570,0
20230830,113300,659137340,13570,13570,13570,13570,11
20230830,113200,658988070,13570,13570,13570,13570,1
20230830,113100,658974500,13570,13570,13570,13570,0
20230830,113000,658974500,13570,13570,13570,13570,0
20230830,112900,658974500,13570,13570,13570,13570,145
20230830,112800,657006850,13580,13580,13580,13580,11
20230830,112700,656857470,13580,13590,13590,13580,469
20230830,112600,650485960,13600,13610,13610,13600,825
20230830,112500,639259670,13620,13620,13620,13620,45
20230830,112400,638646770,13620,13620,13620,13620,0
20230830,112300,638646770,13620,13620,13620,13620,0
20230830,112200,638646770,13620,13610,13620,13610,2
20230830,112100,638619540,13610,13610,13610,13610,0
20230830,112000,638619540,13610,13620,13620,13610,60
20230830,111900,637802540,13620,13620,13620,13620,0
20230830,111800,637802540,13620,13620,13620,13620,0
20230830,111700,637802540,13620,13620,13620,13620,306
20230830,111600,633634820,13620,13620,13620,13620,360
20230830,111500,628731620,13620,13630,13630,13620,786
20230830,111400,618022260,13640,13630,13640,13630,266
20230830,111300,614396030,13630,13630,13630,13630,194
20230830,111200,611751810,13630,13620,13630,13620,540
20230830,111100,604395050,13620,13620,13620,13620,22
20230830,111000,604095410,13620,13610,13620,13610,489
20230830,110900,597439360,13610,13610,13620,13610,377
20230830,110800,592308380,13610,13610,13610,13610,0
20230830,110700,592308380,13610,13610,13610,13610,951
20230830,110600,579365270,13600,13600,13600,13600,187
20230830,110500,576822070,13600,13600,13600,13600,0
20230830,110400,576822070,13600,13600,13600,13600,0
20230830,110300,576822070,13600,13600,13600,13600,155
20230830,110200,574714070,13600,13590,13600,13590,3
20230830,110100,574673290,13600,13600,13600,13600,55
20230830,110000,573925290,13600,13600,13600,13600,63
20230830,105900,573068490,13600,13600,13600,13600,581
20230830,105800,565166890,13600,13600,13600,13600,0
20230830,105700,565166890,13600,13590,13600,13590,149
20230830,105600,563141970,13580,13590,13590,13580,3
20230830,105500,563101210,13580,13580,13580,13580,200
20230830,105400,560385210,13590,13580,13590,13580,340
20230830,105300,555768000,13540,13530,13540,13530,6654
20230830,105200,465674460,13530,13530,13530,13530,68
20230830,105100,464754420,13530,13530,13530,13530,67
20230830,105000,463847910,13530,13530,13530,13530,28
20230830,104900,463469070,13500,13530,13530,13500,2287
20230830,104800,432581290,13540,13540,13540,13540,198
20230830,104700,429900370,13530,13530,13530,13530,24
20230830,104600,429575650,13520,13520,13520,13520,10
20230830,104500,429440450,13520,13560,13560,13520,1537
20230830,104400,408629350,13570,13560,13570,13560,334
20230830,104300,404097630,13540,13540,13540,13540,0
20230830,104200,404097630,13540,13560,13570,13540,350
20230830,104100,399350070,13550,13550,13550,13550,185
20230830,104000,396843320,13550,13510,13550,13510,941
20230830,103900,384115270,13500,13510,13510,13500,75
20230830,103800,383102110,13510,13500,13510,13500,31
20230830,103700,382683310,13500,13500,13500,13500,24
20230830,103600,382359310,13500,13490,13500,13490,265
20230830,103500,378782010,13490,13490,13490,13490,100
20230830,103400,377433010,13500,13500,13500,13500,80
20230830,103300,376353010,13490,13490,13500,13490,206
20230830,103200,373574050,13490,13490,13490,13490,102
20230830,103100,372198070,13500,13520,13520,13500,2966
20230830,103000,332138930,13530,13530,13530,13530,330
20230830,102900,327674030,13530,13530,13530,13530,4
20230830,102800,327619910,13530,13530,13530,13530,0
20230830,102700,327619910,13530,13530,13530,13530,28
20230830,102600,327241070,13530,13530,13530,13520,208
20230830,102500,324427830,13530,13530,13530,13530,222
20230830,102400,321424170,13530,13530,13530,13530,644
20230830,102300,312710850,13530,13530,13530,13530,0
20230830,102200,312710850,13530,13550,13550,13530,231
20230830,102100,309582020,13540,13560,13560,13540,608
20230830,102000,301347840,13550,13550,13550,13550,0
20230830,101900,301347840,13550,13590,13590,13550,481
20230830,101800,294819120,13590,13550,13590,13550,1065
20230830,101700,280373810,13550,13550,13550,13550,0
20230830,101600,280373810,13550,13550,13550,13550,0
20230830,101500,280373810,13550,13550,13550,13550,59
20230830,101400,279574360,13550,13550,13550,13550,152
20230830,101300,277514760,13560,13560,13560,13560,77
20230830,101200,276470640,13570,13580,13580,13570,200
20230830,101100,273754910,13570,13550,13570,13550,184
20230830,101000,271258750,13550,13550,13550,13550,0
20230830,100900,271258750,13550,13580,13580,13550,360
20230830,100800,266372950,13580,13580,13580,13580,2
20230830,100700,266345790,13580,13580,13580,13580,0
20230830,100600,266345790,13580,13580,13580,13580,64
20230830,100500,265476670,13580,13580,13580,13580,118
20230830,100400,263874230,13570,13570,13570,13570,144
20230830,100300,261920150,13570,13570,13570,13570,0
20230830,100200,261920150,13570,13530,13570,13530,2
20230830,100100,261893050,13530,13550,13550,13530,261
20230830,100000,258358580,13570,13570,13570,13570,39
20230830,095900,257829350,13580,13580,13580,13580,0
20230830,095800,257829350,13580,13570,13580,13570,2
20230830,095700,257802200,13570,13570,13570,13570,59
20230830,095600,257001570,13550,13550,13550,13550,100
20230830,095500,255646570,13560,13560,13560,13560,40
20230830,095400,255104170,13570,13570,13570,13570,124
20230830,095300,253421490,13580,13570,13580,13570,214
20230830,095200,250516500,13570,13560,13570,13560,87
20230830,095100,249336020,13560,13550,13560,13550,252
20230830,095000,245918920,13550,13550,13550,13550,100
20230830,094900,244563920,13560,13550,13560,13550,2
20230830,094800,244536810,13550,13550,13550,13550,53
20230830,094700,243818660,13550,13550,13550,13550,0
20230830,094600,243818660,13550,13550,13550,13540,221
20230830,094500,240825890,13550,13550,13560,13550,398
20230830,094400,235432590,13550,13550,13550,13550,474
20230830,094300,229009890,13560,13550,13560,13550,1355
20230830,094200,210642510,13540,13550,13550,13540,281
20230830,094100,206835760,13550,13550,13550,13550,370
20230830,094000,201822260,13560,13560,13560,13560,0
20230830,093900,201822260,13560,13560,13560,13560,48
20230830,093800,201171380,13560,13560,13560,13560,178
20230830,093700,198757700,13560,13560,13560,13560,0
20230830,093600,198757700,13560,13560,13560,13560,3
20230830,093500,198717020,13560,13550,13560,13550,100
20230830,093400,197361910,13550,13550,13550,13550,2
20230830,093300,197334810,13560,13550,13560,13550,5
20230830,093200,197267050,13550,13560,13560,13550,202
20230830,093100,194529930,13560,13560,13560,13560,10
20230830,093000,194394330,13560,13560,13560,13560,131
20230830,092900,192617970,13570,13570,13570,13570,242
20230830,092800,189334030,13570,13570,13570,13570,1
20230830,092700,189320460,13570,13570,13570,13570,8
20230830,092600,189211900,13570,13570,13570,13570,68
20230830,092500,188289140,13570,13550,13570,13550,247
20230830,092400,184939980,13540,13540,13540,13540,8
20230830,092300,184831660,13530,13530,13530,13530,44
20230830,092200,184236340,13560,13560,13560,13560,0
20230830,092100,184236340,13560,13550,13560,13550,142
20230830,092000,182311210,13540,13540,13540,13540,195
20230830,091900,179670910,13540,13540,13540,13540,694
20230830,091800,170274150,13540,13570,13570,13540,438
20230830,091700,164336400,13570,13580,13580,13570,194
20230830,091600,161702790,13610,13610,13610,13610,172
20230830,091500,159361870,13610,13610,13610,13610,7
20230830,091400,159266600,13550,13600,13620,13550,806
20230830,091300,148306950,13610,13580,13610,13580,413
20230830,091200,142694420,13580,13580,13580,13570,257
20230830,091100,139204900,13580,13580,13580,13540,1136
20230830,091000,123793140,13610,13600,13620,13590,873
20230830,090900,111915820,13540,13540,13540,13540,38
20230830,090800,111401300,13520,13520,13520,13520,57
20230830,090700,110630660,13520,13530,13540,13520,631
20230830,090600,102092860,13530,13500,13540,13500,1132
20230830,090500,86785930,13500,13540,13540,13500,2348
20230830,090400,55062460,13510,13510,13540,13510,669
20230830,090300,46023500,13530,13520,13530,13510,436
20230830,090200,40129980,13510,13570,13570,13510,392
20230830,090100,34828220,13620,13570,13630,13570,1407
20230830,090000,15679830,13560,13590,13590,13550,1154
Reference in New Issue Copy Permalink