ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-24 2716 candle_week

Browse Source
This commit is contained in:
ened
2024-11-24 22:22:35 +09:00
parent 1b42616a0b
commit 3f4f4da6df
2716 changed files with 3228 additions and 500 deletions
Download Patch File Download Diff File Expand all files Collapse all files

201
217620/week/candle-week-42.csv
View File

@@ -1,104 +1,105 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241111,381,381,381,381,0,0,00,0.00,N,3,0,
20241104,381,381,381,381,0,0,00,0.00,N,3,0,
20241028,381,381,381,381,0,0,00,0.00,N,3,0,
20241021,381,381,381,381,0,0,00,0.00,N,3,0,
20241014,381,381,381,381,0,0,00,0.00,N,3,0,
20241007,381,381,381,381,0,0,00,0.00,N,3,0,
20240930,381,381,381,381,0,0,00,0.00,N,3,0,
20240923,381,381,381,381,0,0,00,0.00,N,3,0,
20240919,381,381,381,381,0,0,00,0.00,N,3,0,
20240909,381,381,381,381,0,0,00,0.00,N,3,0,
20240902,381,381,381,381,0,0,00,0.00,N,3,0,
20240826,381,381,381,381,0,0,00,0.00,N,3,0,
20240819,381,381,381,381,0,0,00,0.00,N,3,0,
20240812,381,381,381,381,0,0,00,0.00,N,3,0,
20240805,381,381,381,381,0,0,00,0.00,N,3,0,
20240729,381,381,381,381,0,0,00,0.00,N,3,0,
20240722,381,381,381,381,0,0,00,0.00,N,3,0,
20240715,381,381,381,381,0,0,00,0.00,N,3,0,
20240708,381,381,381,381,0,0,00,0.00,N,3,0,
20240701,381,381,381,381,0,0,00,0.00,N,3,0,
20240624,381,381,381,381,0,0,00,0.00,N,3,0,
20240617,381,381,381,381,0,0,00,0.00,N,3,0,
20240610,381,381,381,381,0,0,00,0.00,N,3,0,
20240603,381,381,381,381,0,0,00,0.00,N,3,0,
20240527,381,381,381,381,0,0,00,0.00,N,3,0,
20240520,381,381,381,381,0,0,00,0.00,N,3,0,
20240513,381,381,381,381,0,0,00,0.00,N,3,0,
20240507,381,381,381,381,0,0,00,0.00,N,3,0,
20240429,381,381,381,381,0,0,00,0.00,N,3,0,
20240422,381,381,381,381,0,0,00,0.00,N,3,0,
20240415,381,381,381,381,0,0,00,0.00,N,3,0,
20240408,381,381,381,381,0,0,00,0.00,N,3,0,
20240401,381,381,381,381,0,0,00,0.00,N,3,0,
20240325,381,440,440,370,21916821,9014025062,00,0.00,N,2,41,
20240318,340,400,440,310,22319172,8566983625,00,0.00,N,5,-101,
20240311,441,593,650,404,25595311,12754960797,00,0.00,N,5,-105,
20240304,546,620,640,520,9715608,5554395501,00,0.00,N,5,-75,
20240226,621,567,705,556,25222960,16065237314,00,0.00,N,2,52,
20240219,569,415,632,413,65480596,35430739769,00,0.00,N,2,161,
20240213,408,357,480,356,10116501,4312301256,00,0.00,N,2,55,
20240205,353,349,380,336,2266468,806691030,00,0.00,N,2,7,
20240129,346,370,372,306,2867826,951331805,00,0.00,N,5,-4,
20240122,350,395,402,335,6500089,2366291673,00,0.00,N,5,-45,
20240115,395,499,512,350,17987401,7217551655,00,0.00,N,5,-102,
20240108,497,507,608,494,7567789,4135174136,00,0.00,N,5,-9,
20240102,506,503,540,485,2507482,1251016344,00,0.00,N,2,2,
20231226,504,526,539,494,1762737,907598556,00,0.00,N,5,-22,
20231218,526,611,621,505,3874843,2146872920,00,0.00,N,5,-94,
20231211,620,587,689,568,6231885,3872435652,00,0.00,N,2,40,
20231204,580,532,635,508,7942223,4638246979,00,0.00,N,2,53,
20231127,527,585,589,502,3505681,1863452384,00,0.00,N,5,-58,
20231120,585,610,641,579,2626929,1588874927,00,0.00,N,5,-25,
20231113,610,639,641,581,4085000,2474924848,00,0.00,N,5,-32,
20231106,642,811,825,614,6377665,4404871876,00,0.00,N,5,-158,
20231030,800,760,835,723,3553626,2747966270,00,0.00,N,2,40,
20231023,760,613,799,613,9283115,6569829591,00,0.00,N,2,145,
20231016,615,690,908,607,18496304,14370769836,00,0.00,N,5,-83,
20231010,698,720,728,660,3557223,2466772870,00,0.00,N,5,-19,
20231004,717,896,909,689,6303733,4752575619,00,0.00,N,5,-183,
20230925,900,918,929,880,1812015,1630007493,00,0.00,N,5,-18,
20230918,918,920,968,850,6952747,6260703222,00,0.00,N,2,5,
20230911,913,1100,1125,859,20156314,19102060042,00,0.00,N,5,-257,
20230904,1170,1185,1303,1108,9865618,12013203221,00,0.00,N,5,-39,
20230828,1209,1191,1241,1077,8890594,10392718229,00,0.00,N,2,18,
20230821,1191,1105,1249,1024,7663620,8853435311,00,0.00,N,2,63,
20230814,1128,1166,1258,1066,6186088,7211585490,00,0.00,N,5,-57,
20230807,1185,1084,1262,1045,24674427,28807042038,00,0.00,N,2,129,
20230731,1056,1067,1090,750,19614835,18738898005,00,0.00,N,5,-10,
20230724,1066,1130,1130,922,13712483,14097599848,00,0.00,N,5,-64,
20230717,1130,1211,1285,1088,9369234,11101409796,00,0.00,N,5,-60,
20230710,1190,1026,1220,925,26766308,28423314777,00,0.00,N,2,157,
20230703,1033,1443,1679,909,39075533,47110187268,00,0.00,N,5,-410,
20230626,1443,1327,1650,1281,18924191,28258660057,00,0.00,N,2,118,
20230619,1325,1212,1325,1171,13924178,17514930813,00,0.00,N,2,43,
20230612,1282,1259,1346,1173,19802713,24629192968,00,0.00,N,2,22,
20230605,1260,1239,1323,1150,23623191,29920818114,00,0.00,N,2,62,
20230530,1198,1070,1206,992,14901789,16995555019,00,0.00,N,2,123,
20230522,1075,1146,1179,1020,5548960,6225484848,00,0.00,N,5,-77,
20230515,1152,1065,1188,929,8279521,9054537574,00,0.00,N,2,42,
20230508,1110,920,1219,920,12824349,13994874965,00,0.00,N,2,190,
20230502,920,858,939,830,1362051,1212117002,00,0.00,N,2,61,
20230424,859,871,921,820,1925450,1660085541,00,0.00,N,5,-34,
20230417,893,1011,1030,863,3127376,2946423441,00,0.00,N,5,-118,
20230410,1011,959,1095,904,7375827,7488078465,00,0.00,N,2,52,
20230403,959,958,1016,865,5476632,5202453976,00,0.00,N,5,-6,
20230327,965,911,1048,839,9440196,8800664646,00,0.00,N,2,45,
20230320,920,705,970,600,48280167,37079106958,00,0.00,N,2,225,
20230313,695,1262,1262,487,62210206,38260572491,00,0.00,N,5,-573,
20230306,1268,1349,1360,1250,594579,774897181,00,0.00,N,5,-80,
20230227,1348,1249,1459,1228,2194750,2989846076,00,0.00,N,2,96,
20230220,1252,1237,1274,1227,387580,482137083,00,0.00,N,2,2,
20230213,1250,1271,1330,1233,676319,865075768,00,0.00,N,5,-41,
20230206,1291,1327,1330,1205,1243171,1583932680,00,0.00,N,5,-36,
20230130,1327,1235,1398,1169,2567602,3361844113,00,0.00,N,2,83,
20230125,1244,1290,1313,1177,1854991,2287623785,00,0.00,N,5,-46,
20230116,1290,1250,1365,1235,2141987,2804593575,00,0.00,N,2,50,
20230109,1240,1205,1255,1160,1043334,1254807065,00,0.00,N,2,30,
20230102,1210,1145,1215,1090,577773,661999075,00,0.00,N,2,60,
20221226,1150,1170,1240,1025,1618749,1800972425,00,0.00,N,5,-20,
20221219,1170,1195,1200,1060,1543219,1746521315,00,0.00,N,5,-30,
20241118,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241111,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241104,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241028,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241021,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241014,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20241007,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240930,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240923,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240919,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240909,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240902,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240826,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240819,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240812,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240805,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240729,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240722,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240715,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240708,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240701,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240624,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240617,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240610,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240603,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240527,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240520,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240513,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240507,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240429,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240422,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240415,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240408,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240401,3810,3810,3810,3810,0,0,00,0.00,N,3,0,
20240325,3810,4400,4400,3700,2191681,9014025062,00,0.00,N,2,410,
20240318,3400,4000,4400,3100,2231914,8566983625,00,0.00,N,5,-1010,
20240311,4410,5930,6500,4040,2559529,12754960797,00,0.00,N,5,-1050,
20240304,5460,6200,6400,5200,971560,5554395501,00,0.00,N,5,-750,
20240226,6210,5670,7050,5560,2522294,16065237314,00,0.00,N,2,520,
20240219,5690,4150,6320,4130,6548058,35430739769,00,0.00,N,2,1610,
20240213,4080,3570,4800,3560,1011648,4312301256,00,0.00,N,2,550,
20240205,3530,3490,3800,3360,226645,806691030,00,0.00,N,2,70,
20240129,3460,3700,3720,3060,286781,951331805,00,0.00,N,5,-40,
20240122,3500,3950,4020,3350,650008,2366291673,00,0.00,N,5,-450,
20240115,3950,4990,5120,3500,1798736,7217551655,00,0.00,N,5,-1020,
20240108,4970,5070,6080,4940,756777,4135174136,00,0.00,N,5,-90,
20240102,5060,5030,5400,4850,250747,1251016344,00,0.00,N,2,20,
20231226,5040,5260,5390,4940,176272,907598556,00,0.00,N,5,-220,
20231218,5260,6110,6210,5050,387483,2146872920,00,0.00,N,5,-940,
20231211,6200,5870,6890,5680,623187,3872435652,00,0.00,N,2,400,
20231204,5800,5320,6350,5080,794220,4638246979,00,0.00,N,2,530,
20231127,5270,5850,5890,5020,350566,1863452384,00,0.00,N,5,-580,
20231120,5850,6100,6410,5790,262690,1588874927,00,0.00,N,5,-250,
20231113,6100,6390,6410,5810,408498,2474924848,00,0.00,N,5,-320,
20231106,6420,8110,8250,6140,637764,4404871876,00,0.00,N,5,-1580,
20231030,8000,7600,8350,7230,355360,2747966270,00,0.00,N,2,400,
20231023,7600,6130,7990,6130,928309,6569829591,00,0.00,N,2,1450,
20231016,6150,6900,9080,6070,1849628,14370769836,00,0.00,N,5,-830,
20231010,6980,7200,7280,6600,355721,2466772870,00,0.00,N,5,-190,
20231004,7170,8960,9090,6890,630373,4752575619,00,0.00,N,5,-1830,
20230925,9000,9180,9290,8800,181199,1630007493,00,0.00,N,5,-180,
20230918,9180,9200,9680,8500,695272,6260703222,00,0.00,N,2,50,
20230911,9130,11000,11250,8590,2015628,19102060042,00,0.00,N,5,-2570,
20230904,11700,11850,13030,11080,986559,12013203221,00,0.00,N,5,-390,
20230828,12090,11910,12410,10770,889056,10392718229,00,0.00,N,2,180,
20230821,11910,11050,12490,10240,766360,8853435311,00,0.00,N,2,630,
20230814,11280,11660,12580,10660,618607,7211585490,00,0.00,N,5,-570,
20230807,11850,10840,12620,10450,2467441,28807042038,00,0.00,N,2,1290,
20230731,10560,10670,10900,7500,1961481,18738898005,00,0.00,N,5,-100,
20230724,10660,11300,11300,9220,1371246,14097599848,00,0.00,N,5,-640,
20230717,11300,12110,12850,10880,936921,11101409796,00,0.00,N,5,-600,
20230710,11900,10260,12200,9250,2676628,28423314777,00,0.00,N,2,1570,
20230703,10330,14430,16790,9090,3907552,47110187268,00,0.00,N,5,-4100,
20230626,14430,13270,16500,12810,1892417,28258660057,00,0.00,N,2,1180,
20230619,13250,12120,13250,11710,1392415,17514930813,00,0.00,N,2,430,
20230612,12820,12590,13460,11730,1980270,24629192968,00,0.00,N,2,220,
20230605,12600,12390,13230,11500,2362317,29920818114,00,0.00,N,2,620,
20230530,11980,10700,12060,9920,1490176,16995555019,00,0.00,N,2,1230,
20230522,10750,11460,11790,10200,554894,6225484848,00,0.00,N,5,-770,
20230515,11520,10650,11880,9290,827950,9054537574,00,0.00,N,2,420,
20230508,11100,9200,12190,9200,1282432,13994874965,00,0.00,N,2,1900,
20230502,9200,8580,9390,8300,136204,1212117002,00,0.00,N,2,610,
20230424,8590,8710,9210,8200,192543,1660085541,00,0.00,N,5,-340,
20230417,8930,10110,10300,8630,312734,2946423441,00,0.00,N,5,-1180,
20230410,10110,9590,10950,9040,737581,7488078465,00,0.00,N,2,520,
20230403,9590,9580,10160,8650,547662,5202453976,00,0.00,N,5,-60,
20230327,9650,9110,10480,8390,944016,8800664646,00,0.00,N,2,450,
20230320,9200,7050,9700,6000,4828015,37079106958,00,0.00,N,2,2250,
20230313,6950,12620,12620,4870,6221019,38260572491,00,0.00,N,5,-5730,
20230306,12680,13490,13600,12500,59456,774897181,00,0.00,N,5,-800,
20230227,13480,12490,14590,12280,219474,2989846076,00,0.00,N,2,960,
20230220,12520,12370,12740,12270,38757,482137083,00,0.00,N,2,20,
20230213,12500,12710,13300,12330,67629,865075768,00,0.00,N,5,-410,
20230206,12910,13270,13300,12050,124316,1583932680,00,0.00,N,5,-360,
20230130,13270,12350,13980,11690,256758,3361844113,00,0.00,N,2,830,
20230125,12440,12900,13130,11770,185498,2287623785,00,0.00,N,5,-460,
20230116,12900,12500,13650,12350,214197,2804593575,00,0.00,N,2,500,
20230109,12400,12050,12550,11600,104331,1254807065,00,0.00,N,2,300,
20230102,12100,11450,12150,10900,57774,661999075,00,0.00,N,2,600,
20221226,11500,11700,12400,10250,161873,1800972425,00,0.00,N,5,-200,
20221219,11700,11950,12000,10600,154320,1746521315,00,0.00,N,5,-300,
20221212,1200,1185,1235,1165,458908,548820515,00,0.00,N,3,0,
20221205,1200,1270,1270,1155,748790,902844360,00,0.00,N,5,-70,
20221128,1270,1255,1295,1215,616922,767853380,00,0.00,N,5,-10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20241111 20241118 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
3 20241104 20241111 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
4 20241028 20241104 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
5 20241021 20241028 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
6 20241014 20241021 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
7 20241007 20241014 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
8 20240930 20241007 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
9 20240923 20240930 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
10 20240919 20240923 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
11 20240909 20240919 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
12 20240902 20240909 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
13 20240826 20240902 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
14 20240819 20240826 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
15 20240812 20240819 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
16 20240805 20240812 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
17 20240729 20240805 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
18 20240722 20240729 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
19 20240715 20240722 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
20 20240708 20240715 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
21 20240701 20240708 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
22 20240624 20240701 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
23 20240617 20240624 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
24 20240610 20240617 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
25 20240603 20240610 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
26 20240527 20240603 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
27 20240520 20240527 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
28 20240513 20240520 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
29 20240507 20240513 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
30 20240429 20240507 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
31 20240422 20240429 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
32 20240415 20240422 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
33 20240408 20240415 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
34 20240401 20240408 381 3810 381 3810 381 3810 381 3810 0 0 00 0.00 N 3 0
35 20240325 20240401 381 3810 440 3810 440 3810 370 3810 21916821 0 9014025062 0 00 0.00 N 2 3 41 0
36 20240318 20240325 340 3810 400 4400 440 4400 310 3700 22319172 2191681 8566983625 9014025062 00 0.00 N 5 2 -101 410
37 20240311 20240318 441 3400 593 4000 650 4400 404 3100 25595311 2231914 12754960797 8566983625 00 0.00 N 5 -105 -1010
38 20240304 20240311 546 4410 620 5930 640 6500 520 4040 9715608 2559529 5554395501 12754960797 00 0.00 N 5 -75 -1050
39 20240226 20240304 621 5460 567 6200 705 6400 556 5200 25222960 971560 16065237314 5554395501 00 0.00 N 2 5 52 -750
40 20240219 20240226 569 6210 415 5670 632 7050 413 5560 65480596 2522294 35430739769 16065237314 00 0.00 N 2 161 520
41 20240213 20240219 408 5690 357 4150 480 6320 356 4130 10116501 6548058 4312301256 35430739769 00 0.00 N 2 55 1610
42 20240205 20240213 353 4080 349 3570 380 4800 336 3560 2266468 1011648 806691030 4312301256 00 0.00 N 2 7 550
43 20240129 20240205 346 3530 370 3490 372 3800 306 3360 2867826 226645 951331805 806691030 00 0.00 N 5 2 -4 70
44 20240122 20240129 350 3460 395 3700 402 3720 335 3060 6500089 286781 2366291673 951331805 00 0.00 N 5 -45 -40
45 20240115 20240122 395 3500 499 3950 512 4020 350 3350 17987401 650008 7217551655 2366291673 00 0.00 N 5 -102 -450
46 20240108 20240115 497 3950 507 4990 608 5120 494 3500 7567789 1798736 4135174136 7217551655 00 0.00 N 5 -9 -1020
47 20240102 20240108 506 4970 503 5070 540 6080 485 4940 2507482 756777 1251016344 4135174136 00 0.00 N 2 5 2 -90
48 20231226 20240102 504 5060 526 5030 539 5400 494 4850 1762737 250747 907598556 1251016344 00 0.00 N 5 2 -22 20
49 20231218 20231226 526 5040 611 5260 621 5390 505 4940 3874843 176272 2146872920 907598556 00 0.00 N 5 -94 -220
50 20231211 20231218 620 5260 587 6110 689 6210 568 5050 6231885 387483 3872435652 2146872920 00 0.00 N 2 5 40 -940
51 20231204 20231211 580 6200 532 5870 635 6890 508 5680 7942223 623187 4638246979 3872435652 00 0.00 N 2 53 400
52 20231127 20231204 527 5800 585 5320 589 6350 502 5080 3505681 794220 1863452384 4638246979 00 0.00 N 5 2 -58 530
53 20231120 20231127 585 5270 610 5850 641 5890 579 5020 2626929 350566 1588874927 1863452384 00 0.00 N 5 -25 -580
54 20231113 20231120 610 5850 639 6100 641 6410 581 5790 4085000 262690 2474924848 1588874927 00 0.00 N 5 -32 -250
55 20231106 20231113 642 6100 811 6390 825 6410 614 5810 6377665 408498 4404871876 2474924848 00 0.00 N 5 -158 -320
56 20231030 20231106 800 6420 760 8110 835 8250 723 6140 3553626 637764 2747966270 4404871876 00 0.00 N 2 5 40 -1580
57 20231023 20231030 760 8000 613 7600 799 8350 613 7230 9283115 355360 6569829591 2747966270 00 0.00 N 2 145 400
58 20231016 20231023 615 7600 690 6130 908 7990 607 6130 18496304 928309 14370769836 6569829591 00 0.00 N 5 2 -83 1450
59 20231010 20231016 698 6150 720 6900 728 9080 660 6070 3557223 1849628 2466772870 14370769836 00 0.00 N 5 -19 -830
60 20231004 20231010 717 6980 896 7200 909 7280 689 6600 6303733 355721 4752575619 2466772870 00 0.00 N 5 -183 -190
61 20230925 20231004 900 7170 918 8960 929 9090 880 6890 1812015 630373 1630007493 4752575619 00 0.00 N 5 -18 -1830
62 20230918 20230925 918 9000 920 9180 968 9290 850 8800 6952747 181199 6260703222 1630007493 00 0.00 N 2 5 5 -180
63 20230911 20230918 913 9180 1100 9200 1125 9680 859 8500 20156314 695272 19102060042 6260703222 00 0.00 N 5 2 -257 50
64 20230904 20230911 1170 9130 1185 11000 1303 11250 1108 8590 9865618 2015628 12013203221 19102060042 00 0.00 N 5 -39 -2570
65 20230828 20230904 1209 11700 1191 11850 1241 13030 1077 11080 8890594 986559 10392718229 12013203221 00 0.00 N 2 5 18 -390
66 20230821 20230828 1191 12090 1105 11910 1249 12410 1024 10770 7663620 889056 8853435311 10392718229 00 0.00 N 2 63 180
67 20230814 20230821 1128 11910 1166 11050 1258 12490 1066 10240 6186088 766360 7211585490 8853435311 00 0.00 N 5 2 -57 630
68 20230807 20230814 1185 11280 1084 11660 1262 12580 1045 10660 24674427 618607 28807042038 7211585490 00 0.00 N 2 5 129 -570
69 20230731 20230807 1056 11850 1067 10840 1090 12620 750 10450 19614835 2467441 18738898005 28807042038 00 0.00 N 5 2 -10 1290
70 20230724 20230731 1066 10560 1130 10670 1130 10900 922 7500 13712483 1961481 14097599848 18738898005 00 0.00 N 5 -64 -100
71 20230717 20230724 1130 10660 1211 11300 1285 11300 1088 9220 9369234 1371246 11101409796 14097599848 00 0.00 N 5 -60 -640
72 20230710 20230717 1190 11300 1026 12110 1220 12850 925 10880 26766308 936921 28423314777 11101409796 00 0.00 N 2 5 157 -600
73 20230703 20230710 1033 11900 1443 10260 1679 12200 909 9250 39075533 2676628 47110187268 28423314777 00 0.00 N 5 2 -410 1570
74 20230626 20230703 1443 10330 1327 14430 1650 16790 1281 9090 18924191 3907552 28258660057 47110187268 00 0.00 N 2 5 118 -4100
75 20230619 20230626 1325 14430 1212 13270 1325 16500 1171 12810 13924178 1892417 17514930813 28258660057 00 0.00 N 2 43 1180
76 20230612 20230619 1282 13250 1259 12120 1346 13250 1173 11710 19802713 1392415 24629192968 17514930813 00 0.00 N 2 22 430
77 20230605 20230612 1260 12820 1239 12590 1323 13460 1150 11730 23623191 1980270 29920818114 24629192968 00 0.00 N 2 62 220
78 20230530 20230605 1198 12600 1070 12390 1206 13230 992 11500 14901789 2362317 16995555019 29920818114 00 0.00 N 2 123 620
79 20230522 20230530 1075 11980 1146 10700 1179 12060 1020 9920 5548960 1490176 6225484848 16995555019 00 0.00 N 5 2 -77 1230
80 20230515 20230522 1152 10750 1065 11460 1188 11790 929 10200 8279521 554894 9054537574 6225484848 00 0.00 N 2 5 42 -770
81 20230508 20230515 1110 11520 920 10650 1219 11880 920 9290 12824349 827950 13994874965 9054537574 00 0.00 N 2 190 420
82 20230502 20230508 920 11100 858 9200 939 12190 830 9200 1362051 1282432 1212117002 13994874965 00 0.00 N 2 61 1900
83 20230424 20230502 859 9200 871 8580 921 9390 820 8300 1925450 136204 1660085541 1212117002 00 0.00 N 5 2 -34 610
84 20230417 20230424 893 8590 1011 8710 1030 9210 863 8200 3127376 192543 2946423441 1660085541 00 0.00 N 5 -118 -340
85 20230410 20230417 1011 8930 959 10110 1095 10300 904 8630 7375827 312734 7488078465 2946423441 00 0.00 N 2 5 52 -1180
86 20230403 20230410 959 10110 958 9590 1016 10950 865 9040 5476632 737581 5202453976 7488078465 00 0.00 N 5 2 -6 520
87 20230327 20230403 965 9590 911 9580 1048 10160 839 8650 9440196 547662 8800664646 5202453976 00 0.00 N 2 5 45 -60
88 20230320 20230327 920 9650 705 9110 970 10480 600 8390 48280167 944016 37079106958 8800664646 00 0.00 N 2 225 450
89 20230313 20230320 695 9200 1262 7050 1262 9700 487 6000 62210206 4828015 38260572491 37079106958 00 0.00 N 5 2 -573 2250
90 20230306 20230313 1268 6950 1349 12620 1360 12620 1250 4870 594579 6221019 774897181 38260572491 00 0.00 N 5 -80 -5730
91 20230227 20230306 1348 12680 1249 13490 1459 13600 1228 12500 2194750 59456 2989846076 774897181 00 0.00 N 2 5 96 -800
92 20230220 20230227 1252 13480 1237 12490 1274 14590 1227 12280 387580 219474 482137083 2989846076 00 0.00 N 2 2 960
93 20230213 20230220 1250 12520 1271 12370 1330 12740 1233 12270 676319 38757 865075768 482137083 00 0.00 N 5 2 -41 20
94 20230206 20230213 1291 12500 1327 12710 1330 13300 1205 12330 1243171 67629 1583932680 865075768 00 0.00 N 5 -36 -410
95 20230130 20230206 1327 12910 1235 13270 1398 13300 1169 12050 2567602 124316 3361844113 1583932680 00 0.00 N 2 5 83 -360
96 20230125 20230130 1244 13270 1290 12350 1313 13980 1177 11690 1854991 256758 2287623785 3361844113 00 0.00 N 5 2 -46 830
97 20230116 20230125 1290 12440 1250 12900 1365 13130 1235 11770 2141987 185498 2804593575 2287623785 00 0.00 N 2 5 50 -460
98 20230109 20230116 1240 12900 1205 12500 1255 13650 1160 12350 1043334 214197 1254807065 2804593575 00 0.00 N 2 30 500
99 20230102 20230109 1210 12400 1145 12050 1215 12550 1090 11600 577773 104331 661999075 1254807065 00 0.00 N 2 60 300
100 20221226 20230102 1150 12100 1170 11450 1240 12150 1025 10900 1618749 57774 1800972425 661999075 00 0.00 N 5 2 -20 600
101 20221219 20221226 1170 11500 1195 11700 1200 12400 1060 10250 1543219 161873 1746521315 1800972425 00 0.00 N 5 -30 -200
102 20221219 11700 11950 12000 10600 154320 1746521315 00 0.00 N 5 -300
103 20221212 1200 1185 1235 1165 458908 548820515 00 0.00 N 3 0
104 20221205 1200 1270 1270 1155 748790 902844360 00 0.00 N 5 -70
105 20221128 1270 1255 1295 1215 616922 767853380 00 0.00 N 5 -10