ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/087260/min/candle-20230829.csv

647 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
20230829,194400,1353865845,2480,2480,2480,2480,4626
20230829,194300,1353865845,2480,2480,2480,2480,0
20230829,194200,1353865845,2480,2480,2480,2480,0
20230829,194100,1353865845,2480,2480,2480,2480,0
20230829,194000,1353865845,2480,2480,2480,2480,0
20230829,193900,1353865845,2480,2480,2480,2480,0
20230829,193800,1353865845,2480,2480,2480,2480,0
20230829,193700,1353865845,2480,2480,2480,2480,0
20230829,193600,1353865845,2480,2480,2480,2480,0
20230829,193500,1353865845,2480,2480,2480,2480,0
20230829,193400,1353865845,2480,2480,2480,2480,0
20230829,193300,1353865845,2480,2480,2480,2480,0
20230829,193200,1353865845,2480,2480,2480,2480,0
20230829,193100,1353865845,2480,2480,2480,2480,0
20230829,193000,1353865845,2480,2480,2480,2480,0
20230829,192900,1353865845,2480,2480,2480,2480,0
20230829,192800,1353865845,2480,2480,2480,2480,0
20230829,192700,1353865845,2480,2480,2480,2480,0
20230829,192600,1353865845,2480,2480,2480,2480,0
20230829,192500,1353865845,2480,2480,2480,2480,0
20230829,192400,1353865845,2480,2480,2480,2480,0
20230829,192300,1353865845,2480,2480,2480,2480,0
20230829,192200,1353865845,2480,2480,2480,2480,0
20230829,192100,1353865845,2480,2480,2480,2480,0
20230829,192000,1353865845,2480,2480,2480,2480,0
20230829,191900,1353865845,2480,2480,2480,2480,0
20230829,191800,1353865845,2480,2480,2480,2480,0
20230829,191700,1353865845,2480,2480,2480,2480,0
20230829,191600,1353865845,2480,2480,2480,2480,0
20230829,191500,1353865845,2480,2480,2480,2480,0
20230829,191400,1353865845,2480,2480,2480,2480,4626
20230829,191300,1353865845,2480,2480,2480,2480,0
20230829,191200,1353865845,2480,2480,2480,2480,0
20230829,191100,1353865845,2480,2480,2480,2480,0
20230829,191000,1353865845,2480,2480,2480,2480,0
20230829,190900,1353865845,2480,2480,2480,2480,0
20230829,190800,1353865845,2480,2480,2480,2480,0
20230829,190700,1353865845,2480,2480,2480,2480,0
20230829,190600,1353865845,2480,2480,2480,2480,0
20230829,190500,1353865845,2480,2480,2480,2480,0
20230829,190400,1353865845,2480,2480,2480,2480,0
20230829,190300,1353865845,2480,2480,2480,2480,0
20230829,190200,1353865845,2480,2480,2480,2480,0
20230829,190100,1353865845,2480,2480,2480,2480,0
20230829,190000,1353865845,2480,2480,2480,2480,0
20230829,185900,1353865845,2480,2480,2480,2480,0
20230829,185800,1353865845,2480,2480,2480,2480,0
20230829,185700,1353865845,2480,2480,2480,2480,0
20230829,185600,1353865845,2480,2480,2480,2480,0
20230829,185500,1353865845,2480,2480,2480,2480,0
20230829,185400,1353865845,2480,2480,2480,2480,0
20230829,185300,1353865845,2480,2480,2480,2480,0
20230829,185200,1353865845,2480,2480,2480,2480,0
20230829,185100,1353865845,2480,2480,2480,2480,0
20230829,185000,1353865845,2480,2480,2480,2480,0
20230829,184900,1353865845,2480,2480,2480,2480,0
20230829,184800,1353865845,2480,2480,2480,2480,0
20230829,184700,1353865845,2480,2480,2480,2480,0
20230829,184600,1353865845,2480,2480,2480,2480,0
20230829,184500,1353865845,2480,2480,2480,2480,0
20230829,184400,1353865845,2480,2480,2480,2480,4626
20230829,184300,1353865845,2480,2480,2480,2480,0
20230829,184200,1353865845,2480,2480,2480,2480,0
20230829,184100,1353865845,2480,2480,2480,2480,0
20230829,184000,1353865845,2480,2480,2480,2480,0
20230829,183900,1353865845,2480,2480,2480,2480,0
20230829,183800,1353865845,2480,2480,2480,2480,0
20230829,183700,1353865845,2480,2480,2480,2480,0
20230829,183600,1353865845,2480,2480,2480,2480,0
20230829,183500,1353865845,2480,2480,2480,2480,0
20230829,183400,1353865845,2480,2480,2480,2480,0
20230829,183300,1353865845,2480,2480,2480,2480,0
20230829,183200,1353865845,2480,2480,2480,2480,0
20230829,183100,1353865845,2480,2480,2480,2480,0
20230829,183000,1353865845,2480,2480,2480,2480,0
20230829,182900,1353865845,2480,2480,2480,2480,0
20230829,182800,1353865845,2480,2480,2480,2480,0
20230829,182700,1353865845,2480,2480,2480,2480,0
20230829,182600,1353865845,2480,2480,2480,2480,0
20230829,182500,1353865845,2480,2480,2480,2480,0
20230829,182400,1353865845,2480,2480,2480,2480,0
20230829,182300,1353865845,2480,2480,2480,2480,0
20230829,182200,1353865845,2480,2480,2480,2480,0
20230829,182100,1353865845,2480,2480,2480,2480,0
20230829,182000,1353865845,2480,2480,2480,2480,0
20230829,181900,1353865845,2480,2480,2480,2480,0
20230829,181800,1353865845,2480,2480,2480,2480,0
20230829,181700,1353865845,2480,2480,2480,2480,0
20230829,181600,1353865845,2480,2480,2480,2480,0
20230829,181500,1353865845,2480,2480,2480,2480,0
20230829,181400,1353865845,2480,2480,2480,2480,4626
20230829,181300,1353865845,2480,2480,2480,2480,0
20230829,181200,1353865845,2480,2480,2480,2480,0
20230829,181100,1353865845,2480,2480,2480,2480,0
20230829,181000,1353865845,2480,2480,2480,2480,0
20230829,180900,1353865845,2480,2480,2480,2480,0
20230829,180800,1353865845,2480,2480,2480,2480,0
20230829,180700,1353865845,2480,2480,2480,2480,0
20230829,180600,1353865845,2480,2480,2480,2480,0
20230829,180500,1353865845,2480,2480,2480,2480,0
20230829,180400,1353865845,2480,2480,2480,2480,0
20230829,180300,1353865845,2480,2480,2480,2480,0
20230829,180200,1353865845,2480,2480,2480,2480,0
20230829,180100,1353865845,2480,2480,2480,2480,0
20230829,180000,1353865845,2480,2480,2480,2480,0
20230829,175900,1353865845,2480,2480,2480,2480,0
20230829,175800,1353865845,2480,2480,2480,2480,0
20230829,175700,1353865845,2480,2480,2480,2480,0
20230829,175600,1353865845,2480,2480,2480,2480,0
20230829,175500,1353865845,2480,2480,2480,2480,0
20230829,175400,1353865845,2480,2480,2480,2480,0
20230829,175300,1353865845,2480,2480,2480,2480,0
20230829,175200,1353865845,2480,2480,2480,2480,0
20230829,175100,1353865845,2480,2480,2480,2480,0
20230829,175000,1353865845,2480,2480,2480,2480,0
20230829,174900,1353865845,2480,2480,2480,2480,0
20230829,174800,1353865845,2480,2480,2480,2480,0
20230829,174700,1353865845,2480,2480,2480,2480,0
20230829,174600,1353865845,2480,2480,2480,2480,0
20230829,174500,1353865845,2480,2480,2480,2480,0
20230829,174400,1353865845,2480,2480,2480,2480,4626
20230829,174300,1353865845,2480,2480,2480,2480,0
20230829,174200,1353865845,2480,2480,2480,2480,0
20230829,174100,1353865845,2480,2480,2480,2480,0
20230829,174000,1353865845,2480,2480,2480,2480,0
20230829,173900,1353865845,2480,2480,2480,2480,0
20230829,173800,1353865845,2480,2480,2480,2480,0
20230829,173700,1353865845,2480,2480,2480,2480,0
20230829,173600,1353865845,2480,2480,2480,2480,0
20230829,173500,1353865845,2480,2480,2480,2480,0
20230829,173400,1353865845,2480,2480,2480,2480,0
20230829,173300,1353865845,2480,2480,2480,2480,0
20230829,173200,1353865845,2480,2480,2480,2480,0
20230829,173100,1353865845,2480,2480,2480,2480,0
20230829,173000,1353865845,2480,2480,2480,2480,0
20230829,172900,1353865845,2480,2480,2480,2480,0
20230829,172800,1353865845,2480,2480,2480,2480,0
20230829,172700,1353865845,2480,2480,2480,2480,0
20230829,172600,1353865845,2480,2480,2480,2480,0
20230829,172500,1353865845,2480,2480,2480,2480,0
20230829,172400,1353865845,2480,2480,2480,2480,0
20230829,172300,1353865845,2480,2480,2480,2480,0
20230829,172200,1353865845,2480,2480,2480,2480,0
20230829,172100,1353865845,2480,2480,2480,2480,0
20230829,172000,1353865845,2480,2480,2480,2480,0
20230829,171900,1353865845,2480,2480,2480,2480,0
20230829,171800,1353865845,2480,2480,2480,2480,0
20230829,171700,1353865845,2480,2480,2480,2480,0
20230829,171600,1353865845,2480,2480,2480,2480,0
20230829,171500,1353865845,2480,2480,2480,2480,0
20230829,171400,1353865845,2480,2480,2480,2480,4626
20230829,171300,1353865845,2480,2480,2480,2480,0
20230829,171200,1353865845,2480,2480,2480,2480,0
20230829,171100,1353865845,2480,2480,2480,2480,0
20230829,171000,1353865845,2480,2480,2480,2480,0
20230829,170900,1353865845,2480,2480,2480,2480,0
20230829,170800,1353865845,2480,2480,2480,2480,0
20230829,170700,1353865845,2480,2480,2480,2480,0
20230829,170600,1353865845,2480,2480,2480,2480,0
20230829,170500,1353865845,2480,2480,2480,2480,0
20230829,170400,1353865845,2480,2480,2480,2480,0
20230829,170300,1353865845,2480,2480,2480,2480,0
20230829,170200,1353865845,2480,2480,2480,2480,0
20230829,170100,1353865845,2480,2480,2480,2480,0
20230829,170000,1353865845,2480,2480,2480,2480,0
20230829,165900,1353865845,2480,2480,2480,2480,0
20230829,165800,1353865845,2480,2480,2480,2480,0
20230829,165700,1353865845,2480,2480,2480,2480,0
20230829,165600,1353865845,2480,2480,2480,2480,0
20230829,165500,1353865845,2480,2480,2480,2480,0
20230829,165400,1353865845,2480,2480,2480,2480,0
20230829,165300,1353865845,2480,2480,2480,2480,0
20230829,165200,1353865845,2480,2480,2480,2480,0
20230829,165100,1353865845,2480,2480,2480,2480,0
20230829,165000,1353865845,2480,2480,2480,2480,0
20230829,164900,1353865845,2480,2480,2480,2480,0
20230829,164800,1353865845,2480,2480,2480,2480,0
20230829,164700,1353865845,2480,2480,2480,2480,0
20230829,164600,1353865845,2480,2480,2480,2480,0
20230829,164500,1353865845,2480,2480,2480,2480,0
20230829,164400,1353865845,2480,2480,2480,2480,4626
20230829,164300,1353865845,2480,2480,2480,2480,0
20230829,164200,1353865845,2480,2480,2480,2480,0
20230829,164100,1353865845,2480,2480,2480,2480,0
20230829,164000,1353865845,2480,2480,2480,2480,0
20230829,163900,1353865845,2480,2480,2480,2480,0
20230829,163800,1353865845,2480,2480,2480,2480,0
20230829,163700,1353865845,2480,2480,2480,2480,0
20230829,163600,1353865845,2480,2480,2480,2480,0
20230829,163500,1353865845,2480,2480,2480,2480,0
20230829,163400,1353865845,2480,2480,2480,2480,0
20230829,163300,1353865845,2480,2480,2480,2480,0
20230829,163200,1353865845,2480,2480,2480,2480,0
20230829,163100,1353865845,2480,2480,2480,2480,0
20230829,163000,1353865845,2480,2480,2480,2480,0
20230829,162900,1353865845,2480,2480,2480,2480,0
20230829,162800,1353865845,2480,2480,2480,2480,0
20230829,162700,1353865845,2480,2480,2480,2480,0
20230829,162600,1353865845,2480,2480,2480,2480,0
20230829,162500,1353865845,2480,2480,2480,2480,0
20230829,162400,1353865845,2480,2480,2480,2480,0
20230829,162300,1353865845,2480,2480,2480,2480,0
20230829,162200,1353865845,2480,2480,2480,2480,0
20230829,162100,1353865845,2480,2480,2480,2480,0
20230829,162000,1353865845,2480,2480,2480,2480,0
20230829,161900,1353865845,2480,2480,2480,2480,0
20230829,161800,1353865845,2480,2480,2480,2480,0
20230829,161700,1353865845,2480,2480,2480,2480,0
20230829,161600,1353865845,2480,2480,2480,2480,0
20230829,161500,1353865845,2480,2480,2480,2480,0
20230829,161400,1353865845,2480,2480,2480,2480,4626
20230829,161300,1353865845,2480,2480,2480,2480,0
20230829,161200,1353865845,2480,2480,2480,2480,0
20230829,161100,1353865845,2480,2480,2480,2480,0
20230829,161000,1353865845,2480,2480,2480,2480,0
20230829,160900,1353865845,2480,2480,2480,2480,0
20230829,160800,1353865845,2480,2480,2480,2480,0
20230829,160700,1353865845,2480,2480,2480,2480,0
20230829,160600,1353865845,2480,2480,2480,2480,0
20230829,160500,1353865845,2480,2480,2480,2480,0
20230829,160400,1353865845,2480,2480,2480,2480,0
20230829,160300,1353865845,2480,2480,2480,2480,0
20230829,160200,1353865845,2480,2480,2480,2480,0
20230829,160100,1353865845,2480,2480,2480,2480,0
20230829,160000,1353865845,2480,2480,2480,2480,0
20230829,155900,1353865845,2480,2480,2480,2480,0
20230829,155800,1353865845,2480,2480,2480,2480,0
20230829,155700,1353865845,2480,2480,2480,2480,0
20230829,155600,1353865845,2480,2480,2480,2480,0
20230829,155500,1353865845,2480,2480,2480,2480,0
20230829,155400,1353865845,2480,2480,2480,2480,0
20230829,155300,1353865845,2480,2480,2480,2480,0
20230829,155200,1353865845,2480,2480,2480,2480,0
20230829,155100,1353865845,2480,2480,2480,2480,0
20230829,155000,1353865845,2480,2480,2480,2480,0
20230829,154900,1353865845,2480,2480,2480,2480,0
20230829,154800,1353865845,2480,2480,2480,2480,0
20230829,154700,1353865845,2480,2480,2480,2480,0
20230829,154600,1353865845,2480,2480,2480,2480,0
20230829,154500,1353865845,2480,2480,2480,2480,0
20230829,154400,1353865845,2480,2480,2480,2480,4626
20230829,154300,1353865845,2480,2480,2480,2480,0
20230829,154200,1353865845,2480,2480,2480,2480,0
20230829,154100,1353865845,2480,2480,2480,2480,0
20230829,154000,1353865845,2480,2480,2480,2480,0
20230829,153900,1353865845,2480,2480,2480,2480,0
20230829,153800,1353865845,2480,2480,2480,2480,0
20230829,153700,1353865845,2480,2480,2480,2480,0
20230829,153600,1353865845,2480,2480,2480,2480,0
20230829,153500,1353865845,2480,2480,2480,2480,0
20230829,153400,1353865845,2480,2480,2480,2480,0
20230829,153300,1353865845,2480,2480,2480,2480,0
20230829,153200,1353865845,2480,2480,2480,2480,0
20230829,153100,1353865845,2480,2480,2480,2480,0
20230829,153000,1353865845,2480,2480,2480,2480,4626
20230829,152900,1342393365,2515,2515,2515,2515,0
20230829,152800,1342393365,2515,2515,2515,2515,0
20230829,152700,1342393365,2515,2515,2515,2515,0
20230829,152600,1342393365,2515,2515,2515,2515,0
20230829,152500,1342393365,2515,2515,2515,2515,0
20230829,152400,1342393365,2515,2515,2515,2515,0
20230829,152300,1342393365,2515,2515,2515,2515,0
20230829,152200,1342393365,2515,2515,2515,2515,0
20230829,152100,1342393365,2515,2515,2515,2515,0
20230829,152000,1342393365,2515,2515,2515,2515,0
20230829,151900,1342393365,2515,2510,2515,2510,446
20230829,151800,1341273850,2510,2505,2510,2505,1154
20230829,151700,1338377315,2510,2510,2510,2510,0
20230829,151600,1338377315,2510,2515,2515,2500,1275
20230829,151500,1335177185,2515,2515,2515,2515,0
20230829,151400,1335177185,2515,2510,2515,2510,62
20230829,151300,1335021510,2515,2510,2515,2510,363
20230829,151200,1334110180,2510,2510,2515,2500,2026
20230829,151100,1329033655,2505,2495,2525,2495,1665
20230829,151000,1324863430,2490,2525,2525,2430,20687
20230829,150900,1274019135,2520,2510,2525,2510,468
20230829,150800,1272839495,2510,2515,2515,2505,271
20230829,150700,1272160025,2510,2510,2510,2500,2444
20230829,150600,1266049465,2515,2520,2520,2515,152
20230829,150500,1265666625,2520,2515,2520,2515,769
20230829,150400,1263732585,2515,2515,2515,2505,789
20230829,150300,1261755315,2520,2520,2520,2520,0
20230829,150200,1261755315,2520,2520,2520,2520,0
20230829,150100,1261755315,2520,2520,2520,2515,1101
20230829,150000,1258981460,2520,2520,2520,2515,3
20230829,145900,1258973905,2505,2515,2525,2505,2173
20230829,145800,1253506620,2520,2515,2520,2515,27
20230829,145700,1253438705,2520,2520,2520,2520,749
20230829,145600,1251551225,2520,2520,2520,2520,1
20230829,145500,1251548705,2525,2515,2525,2510,23
20230829,145400,1251490910,2520,2520,2520,2520,500
20230829,145300,1250230910,2525,2520,2525,2510,677
20230829,145200,1248522360,2520,2515,2525,2515,160
20230829,145100,1248119160,2520,2525,2530,2510,516
20230829,145000,1246818575,2530,2525,2530,2520,611
20230829,144900,1245278590,2530,2530,2530,2525,182
20230829,144800,1244819025,2525,2530,2530,2525,112
20230829,144700,1244535970,2530,2525,2530,2525,53
20230829,144600,1244401990,2530,2520,2530,2520,1378
20230829,144500,1240927755,2520,2515,2520,2515,441
20230829,144400,1239818635,2515,2515,2515,2515,0
20230829,144300,1239818635,2515,2515,2520,2515,346
20230829,144200,1238947280,2520,2520,2520,2520,1
20230829,144100,1238944760,2515,2515,2520,2515,80
20230829,144000,1238743460,2520,2515,2520,2515,22
20230829,143900,1238688025,2520,2520,2520,2515,5
20230829,143800,1238675440,2520,2515,2520,2515,66
20230829,143700,1238509415,2520,2520,2520,2510,41
20230829,143600,1238406180,2515,2515,2515,2515,1
20230829,143500,1238403665,2520,2515,2520,2515,2
20230829,143400,1238398630,2500,2515,2515,2500,2184
20230829,143300,1232911470,2500,2520,2520,2500,1062
20230829,143200,1230250275,2515,2520,2520,2515,81
20230829,143100,1230046260,2515,2515,2520,2515,41
20230829,143000,1229943045,2520,2515,2520,2515,668
20230829,142900,1228262840,2515,2510,2515,2510,82
20230829,142800,1228056710,2515,2515,2515,2515,10
20230829,142700,1228031560,2510,2510,2510,2510,135
20230829,142600,1227692710,2515,2505,2515,2505,128
20230829,142500,1227371390,2510,2510,2510,2505,21
20230829,142400,1227318755,2515,2515,2515,2515,1
20230829,142300,1227316240,2515,2515,2515,2515,0
20230829,142200,1227316240,2515,2515,2515,2515,0
20230829,142100,1227316240,2515,2515,2515,2515,1
20230829,142000,1227313725,2510,2510,2510,2495,1080
20230829,141900,1224609595,2515,2515,2515,2515,1
20230829,141800,1224607080,2505,2515,2515,2505,3
20230829,141700,1224599550,2510,2510,2510,2495,2950
20230829,141600,1217196675,2510,2515,2515,2510,11
20230829,141500,1217169060,2510,2510,2510,2510,331
20230829,141400,1216338250,2510,2510,2510,2485,4322
20230829,141300,1205545820,2515,2515,2515,2515,0
20230829,141200,1205545820,2515,2515,2515,2515,0
20230829,141100,1205545820,2515,2515,2515,2515,1
20230829,141000,1205543305,2510,2510,2515,2510,52
20230829,140900,1205412780,2515,2515,2515,2515,187
20230829,140800,1204942475,2515,2515,2520,2515,1205
20230829,140700,1201908390,2515,2515,2515,2515,30
20230829,140600,1201832940,2520,2510,2520,2510,836
20230829,140500,1199734300,2515,2510,2515,2510,1000
20230829,140400,1197219430,2510,2505,2510,2505,126
20230829,140300,1196903175,2510,2505,2510,2505,218
20230829,140200,1196357035,2505,2505,2510,2505,234
20230829,140100,1195770815,2505,2510,2510,2505,70
20230829,140000,1195595415,2505,2505,2510,2505,109
20230829,135900,1195322365,2505,2505,2505,2500,582
20230829,135800,1193867185,2490,2505,2505,2490,2272
20230829,135700,1188208420,2495,2505,2505,2495,1399
20230829,135600,1184712185,2500,2505,2505,2500,4
20230829,135500,1184702180,2505,2505,2505,2500,199
20230829,135400,1184204665,2505,2500,2510,2495,1101
20230829,135300,1181455050,2500,2510,2510,2500,454
20230829,135200,1180320035,2515,2510,2515,2505,853
20230829,135100,1178179390,2510,2510,2510,2505,225
20230829,135000,1177615750,2505,2500,2510,2495,1906
20230829,134900,1172846920,2500,2500,2505,2500,170
20230829,134800,1172421915,2505,2505,2510,2505,343
20230829,134700,1171562690,2510,2505,2510,2505,573
20230829,134600,1170127235,2505,2505,2510,2500,959
20230829,134500,1167727330,2505,2500,2510,2495,750
20230829,134400,1165854220,2505,2500,2510,2495,2771
20230829,134300,1158932960,2505,2505,2505,2495,449
20230829,134200,1157810660,2500,2505,2505,2500,288
20230829,134100,1157090510,2505,2505,2505,2500,600
20230829,134000,1155590130,2505,2505,2505,2490,1151
20230829,133900,1152715495,2495,2505,2510,2485,1052
20230829,133800,1150094890,2505,2505,2510,2460,22368
20230829,133700,1094582540,2505,2505,2510,2475,29855
20230829,133600,1020138450,2505,2520,2540,2505,14038
20230829,133500,984846300,2520,2530,2540,2520,8633
20230829,133400,963020990,2540,2535,2560,2515,25762
20230829,133300,897682425,2535,2605,2605,2510,66239
20230829,133200,728367795,2605,2640,2690,2600,131913
20230829,133100,379024490,2640,2520,2665,2505,92958
20230829,133000,137919830,2520,2510,2520,2510,4010
20230829,132900,127822070,2505,2510,2510,2505,228
20230829,132800,127249930,2510,2510,2510,2510,0
20230829,132700,127249930,2510,2510,2510,2510,0
20230829,132600,127249930,2510,2510,2510,2510,20
20230829,132500,127199730,2510,2510,2510,2510,1
20230829,132400,127197220,2510,2510,2510,2510,0
20230829,132300,127197220,2510,2510,2510,2510,0
20230829,132200,127197220,2510,2510,2510,2510,0
20230829,132100,127197220,2510,2510,2510,2510,3
20230829,132000,127189690,2510,2510,2510,2510,0
20230829,131900,127189690,2510,2510,2510,2510,0
20230829,131800,127189690,2510,2510,2510,2510,0
20230829,131700,127189690,2510,2510,2510,2510,9
20230829,131600,127167100,2510,2510,2510,2510,20
20230829,131500,127116900,2505,2505,2505,2505,0
20230829,131400,127116900,2505,2505,2505,2505,0
20230829,131300,127116900,2505,2505,2505,2505,0
20230829,131200,127116900,2505,2505,2505,2505,0
20230829,131100,127116900,2505,2505,2505,2505,0
20230829,131000,127116900,2505,2505,2505,2505,0
20230829,130900,127116900,2505,2505,2505,2505,0
20230829,130800,127116900,2505,2505,2505,2505,0
20230829,130700,127116900,2505,2505,2505,2505,0
20230829,130600,127116900,2505,2505,2505,2505,0
20230829,130500,127116900,2505,2505,2505,2505,0
20230829,130400,127116900,2505,2505,2505,2505,0
20230829,130300,127116900,2505,2505,2505,2505,0
20230829,130200,127116900,2505,2505,2505,2505,0
20230829,130100,127116900,2505,2505,2510,2505,1010
20230829,130000,124583170,2505,2510,2510,2490,1119
20230829,125900,121791035,2505,2505,2505,2505,0
20230829,125800,121791035,2505,2505,2505,2505,0
20230829,125700,121791035,2505,2505,2505,2505,0
20230829,125600,121791035,2505,2505,2505,2505,0
20230829,125500,121791035,2505,2505,2505,2505,0
20230829,125400,121791035,2505,2505,2505,2505,0
20230829,125300,121791035,2505,2505,2505,2505,0
20230829,125200,121791035,2505,2505,2505,2505,0
20230829,125100,121791035,2505,2505,2505,2505,231
20230829,125000,121212380,2495,2495,2495,2495,0
20230829,124900,121212380,2495,2500,2500,2495,480
20230829,124800,120014480,2500,2500,2500,2500,0
20230829,124700,120014480,2500,2500,2500,2500,0
20230829,124600,120014480,2500,2505,2505,2500,380
20230829,124500,119062770,2495,2495,2495,2495,0
20230829,124400,119062770,2495,2495,2495,2495,0
20230829,124300,119062770,2495,2495,2495,2495,0
20230829,124200,119062770,2495,2495,2495,2495,0
20230829,124100,119062770,2495,2495,2495,2495,0
20230829,124000,119062770,2495,2495,2495,2495,0
20230829,123900,119062770,2495,2495,2495,2495,0
20230829,123800,119062770,2495,2495,2495,2495,0
20230829,123700,119062770,2495,2495,2495,2495,0
20230829,123600,119062770,2495,2495,2495,2495,0
20230829,123500,119062770,2495,2505,2505,2490,435
20230829,123400,117978450,2505,2495,2505,2495,50
20230829,123300,117853300,2495,2495,2495,2495,0
20230829,123200,117853300,2495,2500,2500,2495,49
20230829,123100,117730810,2495,2495,2495,2495,0
20230829,123000,117730810,2495,2495,2495,2495,0
20230829,122900,117730810,2495,2495,2495,2495,0
20230829,122800,117730810,2495,2495,2495,2495,0
20230829,122700,117730810,2495,2495,2495,2495,0
20230829,122600,117730810,2495,2505,2505,2495,811
20230829,122500,115699995,2495,2495,2495,2495,0
20230829,122400,115699995,2495,2495,2495,2495,0
20230829,122300,115699995,2495,2500,2500,2495,336
20230829,122200,114860165,2500,2500,2500,2500,4
20230829,122100,114850165,2500,2500,2500,2500,0
20230829,122000,114850165,2500,2500,2500,2500,0
20230829,121900,114850165,2500,2500,2500,2500,0
20230829,121800,114850165,2500,2505,2505,2500,112
20230829,121700,114569680,2505,2505,2505,2505,372
20230829,121600,113637820,2500,2500,2500,2500,0
20230829,121500,113637820,2500,2500,2500,2495,550
20230829,121400,112263105,2500,2505,2505,2500,49
20230829,121300,112140600,2505,2505,2505,2505,0
20230829,121200,112140600,2505,2505,2505,2505,9
20230829,121100,112118055,2495,2495,2495,2495,0
20230829,121000,112118055,2495,2495,2495,2495,0
20230829,120900,112118055,2495,2495,2495,2495,0
20230829,120800,112118055,2495,2495,2495,2495,0
20230829,120700,112118055,2495,2495,2495,2495,0
20230829,120600,112118055,2495,2495,2495,2495,0
20230829,120500,112118055,2495,2500,2500,2495,444
20230829,120400,111008275,2500,2500,2500,2500,132
20230829,120300,110678275,2500,2500,2500,2500,53
20230829,120200,110545775,2500,2500,2500,2500,0
20230829,120100,110545775,2500,2500,2500,2500,0
20230829,120000,110545775,2500,2500,2500,2500,0
20230829,115900,110545775,2500,2500,2500,2500,0
20230829,115800,110545775,2500,2505,2510,2500,837
20230829,115700,108452785,2505,2510,2510,2505,401
20230829,115600,107448275,2505,2505,2505,2505,24
20230829,115500,107388155,2505,2505,2505,2505,38
20230829,115400,107292965,2505,2505,2505,2505,40
20230829,115300,107192765,2505,2505,2505,2505,0
20230829,115200,107192765,2505,2505,2505,2505,1
20230829,115100,107190260,2505,2505,2505,2505,0
20230829,115000,107190260,2505,2505,2505,2505,0
20230829,114900,107190260,2505,2505,2505,2505,1
20230829,114800,107187755,2505,2505,2505,2505,0
20230829,114700,107187755,2505,2505,2505,2505,0
20230829,114600,107187755,2505,2505,2505,2505,0
20230829,114500,107187755,2505,2505,2505,2505,0
20230829,114400,107187755,2505,2505,2505,2505,0
20230829,114300,107187755,2505,2505,2505,2505,0
20230829,114200,107187755,2505,2505,2505,2505,0
20230829,114100,107187755,2505,2510,2510,2505,649
20230829,114000,105559095,2510,2510,2510,2510,0
20230829,113900,105559095,2510,2510,2510,2510,0
20230829,113800,105559095,2510,2510,2510,2510,50
20230829,113700,105433595,2510,2510,2510,2510,0
20230829,113600,105433595,2510,2515,2520,2510,179
20230829,113500,104982835,2510,2510,2510,2510,333
20230829,113400,104147005,2510,2510,2510,2510,0
20230829,113300,104147005,2510,2510,2510,2510,0
20230829,113200,104147005,2510,2510,2510,2510,0
20230829,113100,104147005,2510,2510,2510,2510,0
20230829,113000,104147005,2510,2515,2515,2510,583
20230829,112900,102681175,2510,2510,2510,2510,2
20230829,112800,102676155,2510,2510,2510,2510,31
20230829,112700,102598345,2510,2510,2510,2510,0
20230829,112600,102598345,2510,2510,2510,2510,0
20230829,112500,102598345,2510,2510,2510,2510,1
20230829,112400,102595835,2515,2515,2515,2515,0
20230829,112300,102595835,2515,2515,2515,2515,0
20230829,112200,102595835,2515,2515,2515,2515,0
20230829,112100,102595835,2515,2515,2515,2515,0
20230829,112000,102595835,2515,2515,2515,2515,200
20230829,111900,102092835,2505,2505,2505,2505,0
20230829,111800,102092835,2505,2505,2505,2505,0
20230829,111700,102092835,2505,2505,2505,2505,0
20230829,111600,102092835,2505,2505,2505,2505,0
20230829,111500,102092835,2505,2505,2505,2505,0
20230829,111400,102092835,2505,2515,2515,2505,427
20230829,111300,101019360,2505,2505,2505,2505,0
20230829,111200,101019360,2505,2505,2505,2505,0
20230829,111100,101019360,2505,2505,2505,2505,2
20230829,111000,101014350,2505,2505,2505,2505,0
20230829,110900,101014350,2505,2505,2505,2505,0
20230829,110800,101014350,2505,2505,2505,2505,0
20230829,110700,101014350,2505,2505,2505,2505,0
20230829,110600,101014350,2505,2505,2505,2505,42
20230829,110500,100909140,2505,2515,2520,2505,1046
20230829,110400,98275525,2510,2510,2510,2510,0
20230829,110300,98275525,2510,2510,2510,2510,0
20230829,110200,98275525,2510,2510,2510,2510,0
20230829,110100,98275525,2510,2510,2510,2510,0
20230829,110000,98275525,2510,2510,2510,2510,0
20230829,105900,98275525,2510,2510,2510,2510,0
20230829,105800,98275525,2510,2510,2510,2510,10
20230829,105700,98250425,2505,2505,2505,2505,0
20230829,105600,98250425,2505,2515,2515,2505,899
20230829,105500,95993180,2510,2510,2510,2510,481
20230829,105400,94785870,2510,2510,2515,2510,923
20230829,105300,92465205,2515,2515,2515,2515,4
20230829,105200,92455145,2515,2515,2515,2515,0
20230829,105100,92455145,2515,2515,2515,2515,0
20230829,105000,92455145,2515,2515,2515,2515,0
20230829,104900,92455145,2515,2515,2515,2515,30
20230829,104800,92379695,2515,2510,2515,2510,555
20230829,104700,90986545,2510,2510,2510,2510,15
20230829,104600,90948895,2510,2510,2510,2510,40
20230829,104500,90848495,2510,2510,2510,2510,3
20230829,104400,90840965,2510,2510,2510,2510,15
20230829,104300,90803315,2510,2510,2510,2510,253
20230829,104200,90168285,2510,2510,2510,2510,0
20230829,104100,90168285,2510,2510,2510,2510,15
20230829,104000,90130635,2510,2510,2510,2510,0
20230829,103900,90130635,2510,2510,2510,2510,7
20230829,103800,90113065,2510,2510,2510,2510,15
20230829,103700,90075415,2515,2515,2515,2515,1
20230829,103600,90072900,2510,2510,2510,2510,0
20230829,103500,90072900,2510,2510,2510,2510,1
20230829,103400,90070390,2515,2515,2515,2515,38
20230829,103300,89974820,2510,2520,2520,2510,110
20230829,103200,89697930,2520,2520,2520,2520,20
20230829,103100,89647530,2520,2520,2520,2520,15
20230829,103000,89609730,2510,2510,2510,2510,0
20230829,102900,89609730,2510,2510,2510,2510,0
20230829,102800,89609730,2510,2510,2510,2510,15
20230829,102700,89572080,2515,2515,2515,2515,0
20230829,102600,89572080,2515,2515,2515,2515,27
20230829,102500,89504175,2510,2510,2510,2510,0
20230829,102400,89504175,2510,2510,2510,2510,0
20230829,102300,89504175,2510,2510,2510,2510,0
20230829,102200,89504175,2510,2510,2510,2510,0
20230829,102100,89504175,2510,2510,2510,2510,0
20230829,102000,89504175,2510,2510,2510,2510,40
20230829,101900,89403775,2520,2515,2520,2510,323
20230829,101800,88591535,2515,2515,2515,2515,194
20230829,101700,88103625,2515,2515,2515,2515,5
20230829,101600,88091050,2515,2520,2520,2515,182
20230829,101500,87632690,2520,2520,2520,2520,0
20230829,101400,87632690,2520,2520,2520,2520,0
20230829,101300,87632690,2520,2520,2525,2520,38
20230829,101200,87536865,2525,2525,2525,2525,9
20230829,101100,87514140,2520,2520,2520,2520,15
20230829,101000,87476340,2520,2520,2520,2520,0
20230829,100900,87476340,2520,2520,2520,2520,0
20230829,100800,87476340,2520,2520,2520,2520,15
20230829,100700,87438540,2520,2520,2520,2520,0
20230829,100600,87438540,2520,2520,2520,2520,232
20230829,100500,86853900,2520,2520,2520,2520,21
20230829,100400,86800980,2520,2520,2520,2520,68
20230829,100300,86629620,2520,2520,2520,2520,42
20230829,100200,86523780,2520,2520,2520,2520,15
20230829,100100,86485980,2520,2525,2525,2520,51
20230829,100000,86357455,2520,2520,2520,2520,0
20230829,095900,86357455,2520,2520,2520,2520,15
20230829,095800,86319655,2525,2525,2530,2525,1015
20230829,095700,83756755,2530,2530,2530,2530,30
20230829,095600,83680855,2530,2530,2530,2525,209
20230829,095500,83152280,2530,2525,2530,2525,2231
20230829,095400,77508745,2520,2520,2520,2520,20
20230829,095300,77458345,2520,2525,2525,2520,2545
20230829,095200,71032715,2520,2520,2520,2520,100
20230829,095100,70780715,2520,2520,2525,2520,293
20230829,095000,70042350,2520,2525,2525,2520,32
20230829,094900,69961555,2520,2520,2520,2520,215
20230829,094800,69419755,2520,2520,2520,2520,10
20230829,094700,69394555,2520,2515,2520,2515,53
20230829,094600,69261045,2515,2515,2515,2515,80
20230829,094500,69059845,2510,2505,2510,2505,125
20230829,094400,68746595,2505,2510,2510,2505,1156
20230829,094300,65845275,2505,2510,2510,2505,103
20230829,094200,65586850,2515,2515,2515,2515,20
20230829,094100,65536550,2515,2515,2515,2515,0
20230829,094000,65536550,2515,2515,2515,2515,86
20230829,093900,65320260,2515,2520,2520,2515,187
20230829,093800,64849095,2520,2520,2520,2520,89
20230829,093700,64624815,2520,2520,2525,2520,997
20230829,093600,62112370,2515,2515,2515,2515,235
20230829,093500,61521345,2515,2515,2515,2515,13
20230829,093400,61488650,2520,2515,2520,2515,264
20230829,093300,60824280,2515,2515,2520,2515,496
20230829,093200,59576700,2515,2515,2515,2515,1
20230829,093100,59574185,2515,2510,2515,2510,2038
20230829,093000,54448790,2500,2500,2500,2500,0
20230829,092900,54448790,2500,2500,2500,2500,0
20230829,092800,54448790,2500,2500,2500,2500,0
20230829,092700,54448790,2500,2500,2500,2500,0
20230829,092600,54448790,2500,2500,2500,2500,100
20230829,092500,54198790,2500,2500,2500,2500,0
20230829,092400,54198790,2500,2500,2500,2500,0
20230829,092300,54198790,2500,2500,2500,2500,20
20230829,092200,54148790,2500,2500,2500,2500,0
20230829,092100,54148790,2500,2500,2500,2500,107
20230829,092000,53881290,2500,2500,2500,2500,115
20230829,091900,53593790,2515,2500,2515,2500,11
20230829,091800,53566275,2515,2515,2515,2515,225
20230829,091700,53000400,2520,2500,2520,2500,5177
20230829,091600,39988725,2495,2495,2495,2495,0
20230829,091500,39988725,2495,2495,2495,2460,5003
20230829,091400,27622550,2505,2510,2510,2505,42
20230829,091300,27517150,2510,2515,2515,2510,2015
20230829,091200,22459285,2515,2510,2515,2510,2727
20230829,091100,15605775,2505,2500,2505,2500,603
20230829,091000,14097130,2495,2495,2495,2495,303
20230829,090900,13341145,2495,2495,2495,2495,46
20230829,090800,13226375,2495,2495,2495,2495,0
20230829,090700,13226375,2495,2490,2495,2490,323
20230829,090600,12420495,2480,2480,2480,2480,0
20230829,090500,12420495,2480,2485,2490,2480,539
20230829,090400,11081295,2480,2480,2485,2470,3174
20230829,090300,3209375,2480,2480,2480,2480,5
20230829,090200,3196975,2480,2480,2480,2480,112
20230829,090100,2919215,2480,2470,2480,2470,161
20230829,090000,2519945,2480,2465,2480,2465,1019
Reference in New Issue Copy Permalink