ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/024900/min/candle-20230828.csv

604 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,190100,2068045180,5790,5790,5790,5790,5268
20230828,190000,2068045180,5790,5790,5790,5790,0
20230828,185900,2068045180,5790,5790,5790,5790,0
20230828,185800,2068045180,5790,5790,5790,5790,0
20230828,185700,2068045180,5790,5790,5790,5790,0
20230828,185600,2068045180,5790,5790,5790,5790,0
20230828,185500,2068045180,5790,5790,5790,5790,0
20230828,185400,2068045180,5790,5790,5790,5790,0
20230828,185300,2068045180,5790,5790,5790,5790,0
20230828,185200,2068045180,5790,5790,5790,5790,0
20230828,185100,2068045180,5790,5790,5790,5790,0
20230828,185000,2068045180,5790,5790,5790,5790,0
20230828,184900,2068045180,5790,5790,5790,5790,0
20230828,184800,2068045180,5790,5790,5790,5790,0
20230828,184700,2068045180,5790,5790,5790,5790,0
20230828,184600,2068045180,5790,5790,5790,5790,0
20230828,184500,2068045180,5790,5790,5790,5790,0
20230828,184400,2068045180,5790,5790,5790,5790,0
20230828,184300,2068045180,5790,5790,5790,5790,0
20230828,184200,2068045180,5790,5790,5790,5790,0
20230828,184100,2068045180,5790,5790,5790,5790,0
20230828,184000,2068045180,5790,5790,5790,5790,0
20230828,183900,2068045180,5790,5790,5790,5790,0
20230828,183800,2068045180,5790,5790,5790,5790,0
20230828,183700,2068045180,5790,5790,5790,5790,0
20230828,183600,2068045180,5790,5790,5790,5790,0
20230828,183500,2068045180,5790,5790,5790,5790,0
20230828,183400,2068045180,5790,5790,5790,5790,0
20230828,183300,2068045180,5790,5790,5790,5790,0
20230828,183200,2068045180,5790,5790,5790,5790,0
20230828,183100,2068045180,5790,5790,5790,5790,5268
20230828,183000,2068045180,5790,5790,5790,5790,0
20230828,182900,2068045180,5790,5790,5790,5790,0
20230828,182800,2068045180,5790,5790,5790,5790,0
20230828,182700,2068045180,5790,5790,5790,5790,0
20230828,182600,2068045180,5790,5790,5790,5790,0
20230828,182500,2068045180,5790,5790,5790,5790,0
20230828,182400,2068045180,5790,5790,5790,5790,0
20230828,182300,2068045180,5790,5790,5790,5790,0
20230828,182200,2068045180,5790,5790,5790,5790,0
20230828,182100,2068045180,5790,5790,5790,5790,0
20230828,182000,2068045180,5790,5790,5790,5790,0
20230828,181900,2068045180,5790,5790,5790,5790,0
20230828,181800,2068045180,5790,5790,5790,5790,0
20230828,181700,2068045180,5790,5790,5790,5790,0
20230828,181600,2068045180,5790,5790,5790,5790,0
20230828,181500,2068045180,5790,5790,5790,5790,0
20230828,181400,2068045180,5790,5790,5790,5790,0
20230828,181300,2068045180,5790,5790,5790,5790,0
20230828,181200,2068045180,5790,5790,5790,5790,0
20230828,181100,2068045180,5790,5790,5790,5790,0
20230828,181000,2068045180,5790,5790,5790,5790,0
20230828,180900,2068045180,5790,5790,5790,5790,0
20230828,180800,2068045180,5790,5790,5790,5790,0
20230828,180700,2068045180,5790,5790,5790,5790,0
20230828,180600,2068045180,5790,5790,5790,5790,0
20230828,180500,2068045180,5790,5790,5790,5790,0
20230828,180400,2068045180,5790,5790,5790,5790,0
20230828,180300,2068045180,5790,5790,5790,5790,0
20230828,180200,2068045180,5790,5790,5790,5790,0
20230828,180100,2068045180,5790,5790,5790,5790,5268
20230828,180000,2068045180,5790,5790,5790,5790,0
20230828,175900,2068045180,5790,5790,5790,5790,0
20230828,175800,2068045180,5790,5790,5790,5790,0
20230828,175700,2068045180,5790,5790,5790,5790,0
20230828,175600,2068045180,5790,5790,5790,5790,0
20230828,175500,2068045180,5790,5790,5790,5790,0
20230828,175400,2068045180,5790,5790,5790,5790,0
20230828,175300,2068045180,5790,5790,5790,5790,0
20230828,175200,2068045180,5790,5790,5790,5790,0
20230828,175100,2068045180,5790,5790,5790,5790,0
20230828,175000,2068045180,5790,5790,5790,5790,0
20230828,174900,2068045180,5790,5790,5790,5790,0
20230828,174800,2068045180,5790,5790,5790,5790,0
20230828,174700,2068045180,5790,5790,5790,5790,0
20230828,174600,2068045180,5790,5790,5790,5790,0
20230828,174500,2068045180,5790,5790,5790,5790,0
20230828,174400,2068045180,5790,5790,5790,5790,0
20230828,174300,2068045180,5790,5790,5790,5790,0
20230828,174200,2068045180,5790,5790,5790,5790,0
20230828,174100,2068045180,5790,5790,5790,5790,0
20230828,174000,2068045180,5790,5790,5790,5790,0
20230828,173900,2068045180,5790,5790,5790,5790,0
20230828,173800,2068045180,5790,5790,5790,5790,0
20230828,173700,2068045180,5790,5790,5790,5790,0
20230828,173600,2068045180,5790,5790,5790,5790,0
20230828,173500,2068045180,5790,5790,5790,5790,0
20230828,173400,2068045180,5790,5790,5790,5790,0
20230828,173300,2068045180,5790,5790,5790,5790,0
20230828,173200,2068045180,5790,5790,5790,5790,0
20230828,173100,2068045180,5790,5790,5790,5790,5268
20230828,173000,2068045180,5790,5790,5790,5790,0
20230828,172900,2068045180,5790,5790,5790,5790,0
20230828,172800,2068045180,5790,5790,5790,5790,0
20230828,172700,2068045180,5790,5790,5790,5790,0
20230828,172600,2068045180,5790,5790,5790,5790,0
20230828,172500,2068045180,5790,5790,5790,5790,0
20230828,172400,2068045180,5790,5790,5790,5790,0
20230828,172300,2068045180,5790,5790,5790,5790,0
20230828,172200,2068045180,5790,5790,5790,5790,0
20230828,172100,2068045180,5790,5790,5790,5790,0
20230828,172000,2068045180,5790,5790,5790,5790,0
20230828,171900,2068045180,5790,5790,5790,5790,0
20230828,171800,2068045180,5790,5790,5790,5790,0
20230828,171700,2068045180,5790,5790,5790,5790,0
20230828,171600,2068045180,5790,5790,5790,5790,0
20230828,171500,2068045180,5790,5790,5790,5790,0
20230828,171400,2068045180,5790,5790,5790,5790,0
20230828,171300,2068045180,5790,5790,5790,5790,0
20230828,171200,2068045180,5790,5790,5790,5790,0
20230828,171100,2068045180,5790,5790,5790,5790,0
20230828,171000,2068045180,5790,5790,5790,5790,0
20230828,170900,2068045180,5790,5790,5790,5790,0
20230828,170800,2068045180,5790,5790,5790,5790,0
20230828,170700,2068045180,5790,5790,5790,5790,0
20230828,170600,2068045180,5790,5790,5790,5790,0
20230828,170500,2068045180,5790,5790,5790,5790,0
20230828,170400,2068045180,5790,5790,5790,5790,0
20230828,170300,2068045180,5790,5790,5790,5790,0
20230828,170200,2068045180,5790,5790,5790,5790,0
20230828,170100,2068045180,5790,5790,5790,5790,5268
20230828,170000,2068045180,5790,5790,5790,5790,0
20230828,165900,2068045180,5790,5790,5790,5790,0
20230828,165800,2068045180,5790,5790,5790,5790,0
20230828,165700,2068045180,5790,5790,5790,5790,0
20230828,165600,2068045180,5790,5790,5790,5790,0
20230828,165500,2068045180,5790,5790,5790,5790,0
20230828,165400,2068045180,5790,5790,5790,5790,0
20230828,165300,2068045180,5790,5790,5790,5790,0
20230828,165200,2068045180,5790,5790,5790,5790,0
20230828,165100,2068045180,5790,5790,5790,5790,0
20230828,165000,2068045180,5790,5790,5790,5790,0
20230828,164900,2068045180,5790,5790,5790,5790,0
20230828,164800,2068045180,5790,5790,5790,5790,0
20230828,164700,2068045180,5790,5790,5790,5790,0
20230828,164600,2068045180,5790,5790,5790,5790,0
20230828,164500,2068045180,5790,5790,5790,5790,0
20230828,164400,2068045180,5790,5790,5790,5790,0
20230828,164300,2068045180,5790,5790,5790,5790,0
20230828,164200,2068045180,5790,5790,5790,5790,0
20230828,164100,2068045180,5790,5790,5790,5790,0
20230828,164000,2068045180,5790,5790,5790,5790,0
20230828,163900,2068045180,5790,5790,5790,5790,0
20230828,163800,2068045180,5790,5790,5790,5790,0
20230828,163700,2068045180,5790,5790,5790,5790,0
20230828,163600,2068045180,5790,5790,5790,5790,0
20230828,163500,2068045180,5790,5790,5790,5790,0
20230828,163400,2068045180,5790,5790,5790,5790,0
20230828,163300,2068045180,5790,5790,5790,5790,0
20230828,163200,2068045180,5790,5790,5790,5790,0
20230828,163100,2068045180,5790,5790,5790,5790,5268
20230828,163000,2068045180,5790,5790,5790,5790,0
20230828,162900,2068045180,5790,5790,5790,5790,0
20230828,162800,2068045180,5790,5790,5790,5790,0
20230828,162700,2068045180,5790,5790,5790,5790,0
20230828,162600,2068045180,5790,5790,5790,5790,0
20230828,162500,2068045180,5790,5790,5790,5790,0
20230828,162400,2068045180,5790,5790,5790,5790,0
20230828,162300,2068045180,5790,5790,5790,5790,0
20230828,162200,2068045180,5790,5790,5790,5790,0
20230828,162100,2068045180,5790,5790,5790,5790,0
20230828,162000,2068045180,5790,5790,5790,5790,0
20230828,161900,2068045180,5790,5790,5790,5790,0
20230828,161800,2068045180,5790,5790,5790,5790,0
20230828,161700,2068045180,5790,5790,5790,5790,0
20230828,161600,2068045180,5790,5790,5790,5790,0
20230828,161500,2068045180,5790,5790,5790,5790,0
20230828,161400,2068045180,5790,5790,5790,5790,0
20230828,161300,2068045180,5790,5790,5790,5790,0
20230828,161200,2068045180,5790,5790,5790,5790,0
20230828,161100,2068045180,5790,5790,5790,5790,0
20230828,161000,2068045180,5790,5790,5790,5790,0
20230828,160900,2068045180,5790,5790,5790,5790,0
20230828,160800,2068045180,5790,5790,5790,5790,0
20230828,160700,2068045180,5790,5790,5790,5790,0
20230828,160600,2068045180,5790,5790,5790,5790,0
20230828,160500,2068045180,5790,5790,5790,5790,0
20230828,160400,2068045180,5790,5790,5790,5790,0
20230828,160300,2068045180,5790,5790,5790,5790,0
20230828,160200,2068045180,5790,5790,5790,5790,0
20230828,160100,2068045180,5790,5790,5790,5790,5268
20230828,160000,2068045180,5790,5790,5790,5790,0
20230828,155900,2068045180,5790,5790,5790,5790,0
20230828,155800,2068045180,5790,5790,5790,5790,0
20230828,155700,2068045180,5790,5790,5790,5790,0
20230828,155600,2068045180,5790,5790,5790,5790,0
20230828,155500,2068045180,5790,5790,5790,5790,0
20230828,155400,2068045180,5790,5790,5790,5790,0
20230828,155300,2068045180,5790,5790,5790,5790,0
20230828,155200,2068045180,5790,5790,5790,5790,0
20230828,155100,2068045180,5790,5790,5790,5790,0
20230828,155000,2068045180,5790,5790,5790,5790,0
20230828,154900,2068045180,5790,5790,5790,5790,0
20230828,154800,2068045180,5790,5790,5790,5790,0
20230828,154700,2068045180,5790,5790,5790,5790,0
20230828,154600,2068045180,5790,5790,5790,5790,0
20230828,154500,2068045180,5790,5790,5790,5790,0
20230828,154400,2068045180,5790,5790,5790,5790,0
20230828,154300,2068045180,5790,5790,5790,5790,0
20230828,154200,2068045180,5790,5790,5790,5790,0
20230828,154100,2068045180,5790,5790,5790,5790,0
20230828,154000,2068045180,5790,5790,5790,5790,0
20230828,153900,2068045180,5790,5790,5790,5790,0
20230828,153800,2068045180,5790,5790,5790,5790,0
20230828,153700,2068045180,5790,5790,5790,5790,0
20230828,153600,2068045180,5790,5790,5790,5790,0
20230828,153500,2068045180,5790,5790,5790,5790,0
20230828,153400,2068045180,5790,5790,5790,5790,0
20230828,153300,2068045180,5790,5790,5790,5790,0
20230828,153200,2068045180,5790,5790,5790,5790,0
20230828,153100,2068045180,5790,5790,5790,5790,5268
20230828,153000,2068045180,5790,5790,5790,5790,5268
20230828,152900,2037543460,5780,5780,5780,5780,0
20230828,152800,2037543460,5780,5780,5780,5780,0
20230828,152700,2037543460,5780,5780,5780,5780,0
20230828,152600,2037543460,5780,5780,5780,5780,0
20230828,152500,2037543460,5780,5780,5780,5780,0
20230828,152400,2037543460,5780,5780,5780,5780,0
20230828,152300,2037543460,5780,5780,5780,5780,0
20230828,152200,2037543460,5780,5780,5780,5780,0
20230828,152100,2037543460,5780,5780,5780,5780,0
20230828,152000,2037543460,5780,5780,5780,5780,0
20230828,151900,2037543460,5780,5780,5790,5780,4467
20230828,151800,2011694140,5780,5780,5780,5780,1301
20230828,151700,2004174360,5770,5760,5770,5760,2010
20230828,151600,1992582350,5760,5760,5760,5760,1927
20230828,151500,1981482830,5740,5750,5750,5740,3577
20230828,151400,1960915280,5750,5760,5760,5750,1110
20230828,151300,1954531780,5760,5750,5760,5750,900
20230828,151200,1949351780,5760,5750,5760,5750,560
20230828,151100,1946131680,5760,5760,5760,5760,1178
20230828,151000,1939346400,5760,5750,5760,5750,1192
20230828,150900,1932480530,5760,5750,5760,5750,394
20230828,150800,1930212020,5760,5760,5760,5760,10
20230828,150700,1930154420,5760,5760,5760,5760,185
20230828,150600,1929088820,5760,5770,5770,5760,378
20230828,150500,1926911330,5760,5750,5760,5750,492
20230828,150400,1924080410,5750,5750,5750,5750,2212
20230828,150300,1911361410,5720,5750,5750,5720,4926
20230828,150200,1883087540,5750,5760,5760,5750,64
20230828,150100,1882719400,5760,5750,5760,5750,245
20230828,150000,1881310470,5750,5750,5750,5750,1693
20230828,145900,1871575720,5750,5760,5760,5750,646
20230828,145800,1867855890,5760,5760,5770,5760,553
20230828,145700,1864670580,5770,5770,5770,5770,100
20230828,145600,1864093580,5760,5760,5760,5760,175
20230828,145500,1863085580,5760,5760,5760,5760,1308
20230828,145400,1855551500,5770,5770,5770,5770,0
20230828,145300,1855551500,5770,5760,5770,5760,416
20230828,145200,1853151190,5770,5760,5770,5760,1407
20230828,145100,1845045620,5760,5760,5760,5760,1
20230828,145000,1845039860,5770,5760,5770,5760,625
20230828,144900,1841433650,5760,5770,5770,5760,2219
20230828,144800,1828634940,5770,5770,5770,5770,565
20230828,144700,1825374890,5770,5770,5770,5770,400
20230828,144600,1823066890,5780,5780,5780,5780,0
20230828,144500,1823066890,5780,5780,5780,5780,0
20230828,144400,1823066890,5780,5780,5780,5780,1
20230828,144300,1823061110,5740,5740,5740,5740,0
20230828,144200,1823061110,5740,5760,5760,5740,50
20230828,144100,1822774090,5720,5720,5720,5720,0
20230828,144000,1822774090,5720,5770,5770,5720,2254
20230828,143900,1809842640,5770,5770,5770,5770,2438
20230828,143800,1795775380,5770,5780,5780,5770,158
20230828,143700,1794863690,5780,5780,5780,5770,313
20230828,143600,1793054800,5790,5790,5790,5790,10
20230828,143500,1792996900,5770,5770,5770,5770,0
20230828,143400,1792996900,5770,5790,5790,5770,1679
20230828,143300,1783295110,5790,5790,5790,5790,50
20230828,143200,1783005610,5790,5790,5790,5790,53
20230828,143100,1782698740,5790,5780,5790,5780,20
20230828,143000,1782583090,5790,5790,5790,5790,0
20230828,142900,1782583090,5790,5780,5790,5770,501
20230828,142800,1779692290,5780,5780,5780,5780,66
20230828,142700,1779310810,5780,5770,5780,5770,576
20230828,142600,1775982810,5770,5770,5770,5770,32
20230828,142500,1775798170,5780,5780,5780,5780,1774
20230828,142400,1765544450,5780,5780,5780,5780,1181
20230828,142300,1758718270,5770,5770,5770,5770,570
20230828,142200,1755429370,5770,5770,5780,5770,1364
20230828,142100,1747555280,5770,5770,5770,5770,12
20230828,142000,1747486040,5780,5780,5780,5780,0
20230828,141900,1747486040,5780,5770,5780,5770,855
20230828,141800,1742552680,5770,5770,5770,5770,1463
20230828,141700,1734111170,5770,5770,5770,5770,137
20230828,141600,1733320680,5780,5780,5780,5780,573
20230828,141500,1730008740,5770,5770,5770,5770,12
20230828,141400,1729939500,5770,5770,5770,5770,300
20230828,141300,1728208500,5770,5770,5770,5770,0
20230828,141200,1728208500,5770,5770,5770,5770,917
20230828,141100,1722917410,5770,5770,5770,5770,682
20230828,141000,1718982270,5770,5770,5770,5760,2845
20230828,140900,1702566690,5770,5770,5770,5770,10
20230828,140800,1702508990,5750,5750,5750,5750,5
20230828,140700,1702480240,5750,5750,5750,5750,241
20230828,140600,1701094490,5780,5740,5780,5740,3
20230828,140500,1701077230,5740,5740,5740,5740,4
20230828,140400,1701054270,5740,5740,5740,5740,0
20230828,140300,1701054270,5740,5740,5740,5740,0
20230828,140200,1701054270,5740,5740,5740,5740,1812
20230828,140100,1690653390,5740,5740,5740,5740,0
20230828,140000,1690653390,5740,5740,5740,5740,1968
20230828,135900,1679357070,5740,5740,5740,5740,3
20230828,135800,1679339850,5740,5740,5740,5740,0
20230828,135700,1679339850,5740,5740,5780,5740,2169
20230828,135600,1666889750,5740,5780,5780,5740,320
20230828,135500,1665040470,5740,5760,5770,5740,3589
20230828,135400,1644403700,5740,5740,5740,5740,0
20230828,135300,1644403700,5740,5750,5750,5740,593
20230828,135200,1640994030,5750,5750,5750,5750,0
20230828,135100,1640994030,5750,5750,5750,5750,10
20230828,135000,1640936530,5750,5750,5750,5750,5
20230828,134900,1640907780,5760,5770,5770,5760,20
20230828,134800,1640792570,5770,5770,5770,5770,0
20230828,134700,1640792570,5770,5770,5770,5770,52
20230828,134600,1640492530,5760,5760,5760,5760,981
20230828,134500,1634841970,5740,5740,5740,5740,0
20230828,134400,1634841970,5740,5760,5760,5740,1875
20230828,134300,1624064120,5750,5750,5750,5750,1
20230828,134200,1624058370,5750,5750,5750,5750,810
20230828,134100,1619400870,5750,5750,5750,5750,0
20230828,134000,1619400870,5750,5750,5760,5750,19
20230828,133900,1619291470,5740,5740,5740,5740,420
20230828,133800,1616880670,5740,5750,5750,5740,1155
20230828,133700,1610249430,5750,5750,5750,5750,50
20230828,133600,1609961930,5740,5760,5760,5740,313
20230828,133500,1608159090,5760,5760,5760,5750,4072
20230828,133400,1584718570,5760,5760,5760,5760,322
20230828,133300,1582863850,5760,5760,5760,5760,666
20230828,133200,1579027690,5760,5760,5760,5760,3434
20230828,133100,1559247850,5780,5780,5780,5780,2010
20230828,133000,1547630050,5780,5780,5780,5780,35
20230828,132900,1547427750,5780,5760,5780,5760,8
20230828,132800,1547381590,5780,5780,5780,5780,1
20230828,132700,1547375810,5760,5770,5770,5760,300
20230828,132600,1545647440,5780,5780,5780,5780,1027
20230828,132500,1539711380,5760,5760,5760,5760,0
20230828,132400,1539711380,5760,5760,5760,5760,246
20230828,132300,1538294420,5760,5790,5790,5760,8268
20230828,132200,1490479570,5790,5780,5790,5780,1517
20230828,132100,1481711300,5760,5760,5760,5760,0
20230828,132000,1481711300,5760,5760,5760,5760,0
20230828,131900,1481711300,5760,5760,5760,5760,455
20230828,131800,1479090500,5760,5760,5760,5760,400
20230828,131700,1476786500,5770,5760,5770,5760,550
20230828,131600,1473618000,5770,5770,5770,5770,1129
20230828,131500,1467103670,5770,5770,5770,5770,502
20230828,131400,1464207130,5780,5780,5780,5780,215
20230828,131300,1462964430,5780,5780,5780,5780,293
20230828,131200,1461270890,5780,5780,5780,5780,40
20230828,131100,1461039690,5780,5780,5780,5780,2200
20230828,131000,1448323690,5780,5780,5780,5780,1128
20230828,130900,1441803850,5790,5790,5790,5790,12
20230828,130800,1441734370,5780,5780,5780,5780,71
20230828,130700,1441323990,5780,5780,5780,5780,30
20230828,130600,1441150590,5780,5790,5790,5780,143
20230828,130500,1440323620,5790,5790,5790,5790,37
20230828,130400,1440109390,5780,5790,5790,5780,495
20230828,130300,1437248280,5780,5780,5790,5780,3180
20230828,130200,1418843240,5780,5780,5780,5780,1325
20230828,130100,1411184740,5770,5770,5770,5770,1
20230828,130000,1411178970,5770,5770,5770,5770,10
20230828,125900,1411121270,5770,5770,5770,5770,2943
20230828,125800,1394140160,5770,5770,5770,5770,121
20230828,125700,1393441990,5770,5770,5770,5770,0
20230828,125600,1393441990,5770,5770,5780,5770,502
20230828,125500,1390540450,5770,5770,5770,5770,12
20230828,125400,1390471210,5780,5780,5780,5780,139
20230828,125300,1389667790,5770,5760,5780,5750,851
20230828,125200,1384758950,5770,5750,5770,5750,989
20230828,125100,1379060920,5750,5750,5750,5750,54
20230828,125000,1378750420,5750,5750,5750,5750,123
20230828,124900,1378043170,5760,5760,5760,5760,9
20230828,124800,1377991330,5760,5760,5760,5760,480
20230828,124700,1375226530,5760,5770,5770,5760,1551
20230828,124600,1366287600,5760,5760,5760,5760,350
20230828,124500,1364271600,5760,5760,5760,5760,0
20230828,124400,1364271600,5760,5770,5770,5760,301
20230828,124300,1362534840,5770,5770,5770,5770,10
20230828,124200,1362477140,5770,5760,5770,5760,885
20230828,124100,1357379440,5760,5770,5770,5760,1506
20230828,124000,1348704820,5770,5770,5770,5770,15
20230828,123900,1348618270,5770,5770,5770,5770,5
20230828,123800,1348589420,5770,5750,5770,5750,3548
20230828,123700,1328167300,5760,5760,5760,5760,267
20230828,123600,1326629380,5760,5760,5760,5760,0
20230828,123500,1326629380,5760,5760,5760,5760,250
20230828,123400,1325189380,5760,5760,5760,5760,200
20230828,123300,1324037380,5750,5750,5750,5750,18
20230828,123200,1323933880,5750,5750,5750,5750,0
20230828,123100,1323933880,5750,5750,5750,5750,10
20230828,123000,1323876380,5750,5750,5750,5750,0
20230828,122900,1323876380,5750,5750,5750,5750,0
20230828,122800,1323876380,5750,5750,5750,5750,65
20230828,122700,1323502630,5760,5760,5760,5760,30
20230828,122600,1323329830,5760,5760,5760,5760,5
20230828,122500,1323301030,5760,5760,5760,5760,95
20230828,122400,1322753830,5760,5760,5760,5760,5
20230828,122300,1322725030,5760,5760,5760,5760,0
20230828,122200,1322725030,5760,5760,5760,5760,1390
20230828,122100,1314718630,5760,5760,5760,5760,233
20230828,122000,1313376550,5760,5760,5760,5760,18
20230828,121900,1313272870,5760,5760,5760,5760,120
20230828,121800,1312581670,5760,5760,5760,5760,347
20230828,121700,1310582950,5760,5750,5760,5750,22
20230828,121600,1310456430,5760,5760,5760,5760,1
20230828,121500,1310450670,5760,5760,5760,5760,24
20230828,121400,1310312430,5760,5760,5760,5760,64
20230828,121300,1309943790,5760,5760,5760,5760,21
20230828,121200,1309822830,5750,5750,5750,5750,0
20230828,121100,1309822830,5750,5750,5750,5750,52
20230828,121000,1309523830,5760,5760,5760,5760,13
20230828,120900,1309448950,5750,5750,5750,5750,411
20230828,120800,1307085700,5740,5750,5750,5740,2001
20230828,120700,1295592460,5750,5740,5750,5740,275
20230828,120600,1294012250,5740,5740,5740,5740,0
20230828,120500,1294012250,5740,5740,5740,5740,1
20230828,120400,1294006510,5750,5750,5750,5750,98
20230828,120300,1293443010,5750,5750,5750,5750,0
20230828,120200,1293443010,5750,5740,5750,5740,14
20230828,120100,1293362610,5740,5750,5760,5740,2008
20230828,120000,1281814540,5750,5760,5760,5750,505
20230828,115900,1278907790,5760,5760,5760,5760,2
20230828,115800,1278896270,5760,5750,5760,5750,475
20230828,115700,1276162970,5750,5750,5750,5750,0
20230828,115600,1276162970,5750,5750,5750,5750,88
20230828,115500,1275656970,5750,5750,5750,5750,319
20230828,115400,1273822720,5750,5750,5750,5750,20
20230828,115300,1273707720,5740,5740,5740,5740,0
20230828,115200,1273707720,5740,5740,5740,5740,246
20230828,115100,1272295680,5740,5740,5740,5740,200
20230828,115000,1271147680,5750,5750,5750,5750,31
20230828,114900,1270969430,5750,5750,5750,5750,3
20230828,114800,1270952180,5750,5750,5750,5750,106
20230828,114700,1270342680,5750,5750,5750,5750,4
20230828,114600,1270319680,5740,5740,5740,5740,482
20230828,114500,1267553000,5750,5750,5750,5750,128
20230828,114400,1266817000,5750,5750,5750,5750,50
20230828,114300,1266529500,5750,5760,5760,5750,373
20230828,114200,1264383020,5760,5750,5760,5750,103
20230828,114100,1263790740,5750,5750,5750,5750,204
20230828,114000,1262617740,5760,5760,5760,5760,3
20230828,113900,1262600460,5760,5750,5760,5750,16
20230828,113800,1262508380,5760,5760,5760,5760,281
20230828,113700,1260889820,5760,5760,5760,5760,154
20230828,113600,1260002780,5760,5760,5760,5750,302
20230828,113500,1258264330,5760,5760,5760,5760,1
20230828,113400,1258258570,5760,5760,5760,5760,2
20230828,113300,1258247050,5760,5760,5760,5750,83
20230828,113200,1257769470,5760,5760,5760,5750,266
20230828,113100,1256238870,5760,5760,5760,5760,15
20230828,113000,1256152470,5760,5760,5760,5760,30
20230828,112900,1255979670,5760,5760,5760,5760,0
20230828,112800,1255979670,5760,5760,5760,5760,2
20230828,112700,1255968150,5760,5760,5760,5760,57
20230828,112600,1255639830,5760,5770,5770,5750,544
20230828,112500,1252504030,5770,5770,5770,5770,430
20230828,112400,1250022930,5760,5770,5770,5760,245
20230828,112300,1248610620,5770,5770,5770,5770,345
20230828,112200,1246619970,5770,5800,5800,5770,797
20230828,112100,1242014710,5810,5810,5810,5810,10
20230828,112000,1241956610,5810,5790,5810,5790,1344
20230828,111900,1234162050,5800,5780,5800,5780,56
20230828,111800,1233837290,5800,5780,5800,5780,8125
20230828,111700,1186728370,5780,5780,5780,5780,303
20230828,111600,1184977030,5780,5780,5780,5780,11
20230828,111500,1184913450,5780,5780,5780,5780,250
20230828,111400,1183468450,5780,5770,5780,5770,333
20230828,111300,1181545040,5760,5760,5760,5760,97
20230828,111200,1180986320,5760,5760,5760,5760,5
20230828,111100,1180957520,5760,5760,5760,5760,390
20230828,111000,1178711120,5760,5750,5760,5750,112
20230828,110900,1178067020,5770,5770,5770,5770,67
20230828,110800,1177680430,5770,5760,5770,5760,121
20230828,110700,1176983260,5780,5760,5790,5760,694
20230828,110600,1172970460,5770,5790,5800,5770,6788
20230828,110500,1133735260,5800,5790,5800,5790,903
20230828,110400,1128506790,5780,5790,5800,5780,842
20230828,110300,1123638190,5790,5790,5790,5790,1831
20230828,110200,1113036700,5790,5770,5790,5770,5264
20230828,110100,1082628600,5780,5760,5780,5760,2961
20230828,110000,1065541960,5750,5750,5750,5750,32
20230828,105900,1065357960,5750,5750,5750,5750,715
20230828,105800,1061246710,5750,5750,5750,5750,0
20230828,105700,1061246710,5750,5760,5760,5750,1024
20230828,105600,1055352670,5760,5760,5760,5760,503
20230828,105500,1052455390,5750,5760,5760,5750,245
20230828,105400,1051045440,5760,5750,5760,5750,5066
20230828,105300,1021912890,5730,5740,5750,5730,6535
20230828,105200,984458700,5750,5750,5750,5750,5
20230828,105100,984429950,5750,5750,5750,5750,902
20230828,105000,979243450,5730,5730,5730,5730,206
20230828,104900,978063070,5730,5730,5730,5730,2
20230828,104800,978051610,5730,5740,5740,5730,497
20230828,104700,975199180,5740,5740,5740,5740,656
20230828,104600,971433740,5740,5740,5740,5740,25
20230828,104500,971290240,5740,5740,5740,5740,352
20230828,104400,969269760,5740,5740,5740,5740,562
20230828,104300,966043880,5740,5730,5740,5730,1103
20230828,104200,959721920,5730,5730,5730,5730,683
20230828,104100,955808330,5740,5720,5740,5720,3117
20230828,104000,937948750,5720,5710,5720,5710,137
20230828,103900,937166110,5730,5720,5730,5720,546
20230828,103800,934042890,5730,5730,5730,5730,2
20230828,103700,934031430,5730,5710,5730,5710,614
20230828,103600,930515200,5710,5710,5710,5710,31
20230828,103500,930338190,5730,5730,5730,5730,50
20230828,103400,930051690,5740,5710,5740,5710,2244
20230828,103300,917238300,5720,5740,5740,5720,1012
20230828,103200,911448240,5750,5740,5750,5740,1137
20230828,103100,904920860,5740,5730,5740,5730,215
20230828,103000,903686860,5740,5730,5740,5710,884
20230828,102900,898624400,5710,5710,5710,5710,1155
20230828,102800,892029350,5710,5740,5740,5710,2698
20230828,102700,876601960,5740,5740,5750,5740,6248
20230828,102600,840723880,5730,5720,5730,5720,1917
20230828,102500,829739870,5720,5720,5720,5720,3326
20230828,102400,810715150,5720,5710,5720,5710,550
20230828,102300,807573400,5720,5710,5720,5710,25
20230828,102200,807430470,5710,5710,5710,5710,25
20230828,102100,807287720,5710,5710,5720,5710,560
20230828,102000,804090100,5720,5720,5720,5720,0
20230828,101900,804090100,5720,5700,5720,5700,1014
20230828,101800,798310100,5700,5710,5710,5700,2914
20230828,101700,781682060,5700,5700,5700,5700,400
20230828,101600,779402060,5700,5690,5700,5690,73
20230828,101500,778986190,5690,5690,5700,5690,9887
20230828,101400,722720640,5690,5690,5690,5690,2673
20230828,101300,707511270,5690,5700,5700,5690,600
20230828,101200,704097260,5700,5700,5700,5700,10
20230828,101100,704040260,5680,5700,5700,5680,504
20230828,101000,701170060,5700,5700,5700,5700,201
20230828,100900,700024360,5700,5700,5700,5700,286
20230828,100800,698394160,5700,5700,5700,5700,70
20230828,100700,697995160,5700,5710,5710,5700,530
20230828,100600,694974110,5710,5710,5710,5710,16
20230828,100500,694882750,5690,5690,5700,5690,2049
20230828,100400,683215890,5680,5680,5680,5680,60
20230828,100300,682875090,5680,5680,5680,5680,3207
20230828,100200,664659330,5680,5680,5680,5680,571
20230828,100100,661416050,5680,5680,5680,5680,648
20230828,100000,657735410,5680,5680,5680,5680,0
20230828,095900,657735410,5680,5700,5700,5680,983
20230828,095800,652144070,5700,5700,5710,5700,331
20230828,095700,650255170,5700,5700,5710,5700,272
20230828,095600,648704760,5700,5710,5710,5700,1193
20230828,095500,641903430,5710,5700,5710,5700,3095
20230828,095400,624261920,5690,5690,5690,5690,225
20230828,095300,622981670,5690,5680,5700,5670,10613
20230828,095200,562681840,5680,5660,5680,5650,64
20230828,095100,562320100,5650,5670,5670,5650,1865
20230828,095000,551781950,5650,5670,5670,5650,1135
20230828,094900,545361260,5670,5670,5670,5670,270
20230828,094800,543830360,5670,5670,5670,5650,293
20230828,094700,542171090,5660,5680,5680,5660,3484
20230828,094600,522409390,5690,5680,5690,5680,962
20230828,094500,516941600,5690,5670,5690,5670,196
20230828,094400,515826630,5670,5690,5690,5670,127
20230828,094300,515104280,5690,5680,5700,5680,843
20230828,094200,510315240,5680,5700,5700,5680,150
20230828,094100,509462240,5700,5700,5700,5700,345
20230828,094000,507495740,5700,5700,5700,5700,1306
20230828,093900,500051540,5700,5680,5700,5680,1056
20230828,093800,494053440,5680,5700,5700,5680,3319
20230828,093700,475184020,5700,5680,5700,5680,6822
20230828,093600,436362120,5670,5660,5670,5660,1788
20230828,093500,426241940,5660,5650,5660,5650,183
20230828,093400,425207940,5650,5660,5680,5650,2114
20230828,093300,413242570,5660,5680,5680,5660,383
20230828,093200,411074130,5660,5690,5690,5660,307
20230828,093100,409336060,5660,5690,5690,5660,702
20230828,093000,405357000,5700,5700,5700,5670,2444
20230828,092900,391467360,5700,5670,5700,5670,10799
20230828,092800,330105730,5670,5670,5670,5670,439
20230828,092700,327616600,5640,5670,5670,5640,803
20230828,092600,323084580,5660,5660,5660,5660,1403
20230828,092500,315143600,5660,5670,5670,5660,600
20230828,092400,311745600,5670,5670,5670,5670,205
20230828,092300,310583250,5680,5680,5680,5680,54
20230828,092200,310276530,5670,5680,5680,5670,111
20230828,092100,309646160,5670,5650,5670,5650,2232
20230828,092000,297006190,5650,5660,5660,5650,197
20230828,091900,295892840,5660,5660,5660,5660,250
20230828,091800,294477840,5660,5640,5660,5640,1279
20230828,091700,287247440,5640,5660,5660,5640,1347
20230828,091600,279649940,5670,5670,5670,5670,185
20230828,091500,278600990,5680,5660,5680,5640,414
20230828,091400,276257140,5660,5640,5680,5630,4436
20230828,091300,251192160,5640,5640,5640,5630,1511
20230828,091200,242673290,5640,5640,5650,5640,4946
20230828,091100,214756710,5650,5660,5670,5650,3296
20230828,091000,196120370,5660,5660,5660,5650,309
20230828,090900,194372080,5660,5630,5660,5620,2700
20230828,090800,179113750,5620,5620,5620,5620,560
20230828,090700,175966550,5600,5590,5620,5580,3239
20230828,090600,157875950,5630,5570,5630,5570,3176
20230828,090500,140073790,5570,5590,5620,5570,5216
20230828,090400,110948700,5590,5620,5620,5590,3280
20230828,090300,92557310,5620,5620,5620,5610,1569
20230828,090200,83739770,5620,5620,5620,5610,1428
20230828,090100,75723680,5620,5690,5690,5620,6208
20230828,090000,40748000,5690,5630,5690,5630,7225
Reference in New Issue Copy Permalink