ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/246720/min/candle-20230703.csv

681 lines
33 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
20230703,201800,1079113740,9260,9260,9260,9260,3038
20230703,201700,1079113740,9260,9260,9260,9260,0
20230703,201600,1079113740,9260,9260,9260,9260,0
20230703,201500,1079113740,9260,9260,9260,9260,0
20230703,201400,1079113740,9260,9260,9260,9260,0
20230703,201300,1079113740,9260,9260,9260,9260,0
20230703,201200,1079113740,9260,9260,9260,9260,0
20230703,201100,1079113740,9260,9260,9260,9260,0
20230703,201000,1079113740,9260,9260,9260,9260,0
20230703,200900,1079113740,9260,9260,9260,9260,0
20230703,200800,1079113740,9260,9260,9260,9260,0
20230703,200700,1079113740,9260,9260,9260,9260,0
20230703,200600,1079113740,9260,9260,9260,9260,0
20230703,200500,1079113740,9260,9260,9260,9260,0
20230703,200400,1079113740,9260,9260,9260,9260,0
20230703,200300,1079113740,9260,9260,9260,9260,0
20230703,200200,1079113740,9260,9260,9260,9260,0
20230703,200100,1079113740,9260,9260,9260,9260,0
20230703,200000,1079113740,9260,9260,9260,9260,0
20230703,195900,1079113740,9260,9260,9260,9260,0
20230703,195800,1079113740,9260,9260,9260,9260,0
20230703,195700,1079113740,9260,9260,9260,9260,0
20230703,195600,1079113740,9260,9260,9260,9260,0
20230703,195500,1079113740,9260,9260,9260,9260,0
20230703,195400,1079113740,9260,9260,9260,9260,0
20230703,195300,1079113740,9260,9260,9260,9260,0
20230703,195200,1079113740,9260,9260,9260,9260,0
20230703,195100,1079113740,9260,9260,9260,9260,0
20230703,195000,1079113740,9260,9260,9260,9260,0
20230703,194900,1079113740,9260,9260,9260,9260,0
20230703,194800,1079113740,9260,9260,9260,9260,3038
20230703,194700,1079113740,9260,9260,9260,9260,0
20230703,194600,1079113740,9260,9260,9260,9260,0
20230703,194500,1079113740,9260,9260,9260,9260,0
20230703,194400,1079113740,9260,9260,9260,9260,0
20230703,194300,1079113740,9260,9260,9260,9260,0
20230703,194200,1079113740,9260,9260,9260,9260,0
20230703,194100,1079113740,9260,9260,9260,9260,0
20230703,194000,1079113740,9260,9260,9260,9260,0
20230703,193900,1079113740,9260,9260,9260,9260,0
20230703,193800,1079113740,9260,9260,9260,9260,0
20230703,193700,1079113740,9260,9260,9260,9260,0
20230703,193600,1079113740,9260,9260,9260,9260,0
20230703,193500,1079113740,9260,9260,9260,9260,0
20230703,193400,1079113740,9260,9260,9260,9260,0
20230703,193300,1079113740,9260,9260,9260,9260,0
20230703,193200,1079113740,9260,9260,9260,9260,0
20230703,193100,1079113740,9260,9260,9260,9260,0
20230703,193000,1079113740,9260,9260,9260,9260,0
20230703,192900,1079113740,9260,9260,9260,9260,0
20230703,192800,1079113740,9260,9260,9260,9260,0
20230703,192700,1079113740,9260,9260,9260,9260,0
20230703,192600,1079113740,9260,9260,9260,9260,0
20230703,192500,1079113740,9260,9260,9260,9260,0
20230703,192400,1079113740,9260,9260,9260,9260,0
20230703,192300,1079113740,9260,9260,9260,9260,0
20230703,192200,1079113740,9260,9260,9260,9260,0
20230703,192100,1079113740,9260,9260,9260,9260,0
20230703,192000,1079113740,9260,9260,9260,9260,0
20230703,191900,1079113740,9260,9260,9260,9260,0
20230703,191800,1079113740,9260,9260,9260,9260,3038
20230703,191700,1079113740,9260,9260,9260,9260,0
20230703,191600,1079113740,9260,9260,9260,9260,0
20230703,191500,1079113740,9260,9260,9260,9260,0
20230703,191400,1079113740,9260,9260,9260,9260,0
20230703,191300,1079113740,9260,9260,9260,9260,0
20230703,191200,1079113740,9260,9260,9260,9260,0
20230703,191100,1079113740,9260,9260,9260,9260,0
20230703,191000,1079113740,9260,9260,9260,9260,0
20230703,190900,1079113740,9260,9260,9260,9260,0
20230703,190800,1079113740,9260,9260,9260,9260,0
20230703,190700,1079113740,9260,9260,9260,9260,0
20230703,190600,1079113740,9260,9260,9260,9260,0
20230703,190500,1079113740,9260,9260,9260,9260,0
20230703,190400,1079113740,9260,9260,9260,9260,0
20230703,190300,1079113740,9260,9260,9260,9260,0
20230703,190200,1079113740,9260,9260,9260,9260,0
20230703,190100,1079113740,9260,9260,9260,9260,0
20230703,190000,1079113740,9260,9260,9260,9260,0
20230703,185900,1079113740,9260,9260,9260,9260,0
20230703,185800,1079113740,9260,9260,9260,9260,0
20230703,185700,1079113740,9260,9260,9260,9260,0
20230703,185600,1079113740,9260,9260,9260,9260,0
20230703,185500,1079113740,9260,9260,9260,9260,0
20230703,185400,1079113740,9260,9260,9260,9260,0
20230703,185300,1079113740,9260,9260,9260,9260,0
20230703,185200,1079113740,9260,9260,9260,9260,0
20230703,185100,1079113740,9260,9260,9260,9260,0
20230703,185000,1079113740,9260,9260,9260,9260,0
20230703,184900,1079113740,9260,9260,9260,9260,0
20230703,184800,1079113740,9260,9260,9260,9260,3038
20230703,184700,1079113740,9260,9260,9260,9260,0
20230703,184600,1079113740,9260,9260,9260,9260,0
20230703,184500,1079113740,9260,9260,9260,9260,0
20230703,184400,1079113740,9260,9260,9260,9260,0
20230703,184300,1079113740,9260,9260,9260,9260,0
20230703,184200,1079113740,9260,9260,9260,9260,0
20230703,184100,1079113740,9260,9260,9260,9260,0
20230703,184000,1079113740,9260,9260,9260,9260,0
20230703,183900,1079113740,9260,9260,9260,9260,0
20230703,183800,1079113740,9260,9260,9260,9260,0
20230703,183700,1079113740,9260,9260,9260,9260,0
20230703,183600,1079113740,9260,9260,9260,9260,0
20230703,183500,1079113740,9260,9260,9260,9260,0
20230703,183400,1079113740,9260,9260,9260,9260,0
20230703,183300,1079113740,9260,9260,9260,9260,0
20230703,183200,1079113740,9260,9260,9260,9260,0
20230703,183100,1079113740,9260,9260,9260,9260,0
20230703,183000,1079113740,9260,9260,9260,9260,0
20230703,182900,1079113740,9260,9260,9260,9260,0
20230703,182800,1079113740,9260,9260,9260,9260,0
20230703,182700,1079113740,9260,9260,9260,9260,0
20230703,182600,1079113740,9260,9260,9260,9260,0
20230703,182500,1079113740,9260,9260,9260,9260,0
20230703,182400,1079113740,9260,9260,9260,9260,0
20230703,182300,1079113740,9260,9260,9260,9260,0
20230703,182200,1079113740,9260,9260,9260,9260,0
20230703,182100,1079113740,9260,9260,9260,9260,0
20230703,182000,1079113740,9260,9260,9260,9260,0
20230703,181900,1079113740,9260,9260,9260,9260,0
20230703,181800,1079113740,9260,9260,9260,9260,3038
20230703,181700,1079113740,9260,9260,9260,9260,0
20230703,181600,1079113740,9260,9260,9260,9260,0
20230703,181500,1079113740,9260,9260,9260,9260,0
20230703,181400,1079113740,9260,9260,9260,9260,0
20230703,181300,1079113740,9260,9260,9260,9260,0
20230703,181200,1079113740,9260,9260,9260,9260,0
20230703,181100,1079113740,9260,9260,9260,9260,0
20230703,181000,1079113740,9260,9260,9260,9260,0
20230703,180900,1079113740,9260,9260,9260,9260,0
20230703,180800,1079113740,9260,9260,9260,9260,0
20230703,180700,1079113740,9260,9260,9260,9260,0
20230703,180600,1079113740,9260,9260,9260,9260,0
20230703,180500,1079113740,9260,9260,9260,9260,0
20230703,180400,1079113740,9260,9260,9260,9260,0
20230703,180300,1079113740,9260,9260,9260,9260,0
20230703,180200,1079113740,9260,9260,9260,9260,0
20230703,180100,1079113740,9260,9260,9260,9260,0
20230703,180000,1079113740,9260,9260,9260,9260,0
20230703,175900,1079113740,9260,9260,9260,9260,0
20230703,175800,1079113740,9260,9260,9260,9260,0
20230703,175700,1079113740,9260,9260,9260,9260,0
20230703,175600,1079113740,9260,9260,9260,9260,0
20230703,175500,1079113740,9260,9260,9260,9260,0
20230703,175400,1079113740,9260,9260,9260,9260,0
20230703,175300,1079113740,9260,9260,9260,9260,0
20230703,175200,1079113740,9260,9260,9260,9260,0
20230703,175100,1079113740,9260,9260,9260,9260,0
20230703,175000,1079113740,9260,9260,9260,9260,0
20230703,174900,1079113740,9260,9260,9260,9260,0
20230703,174800,1079113740,9260,9260,9260,9260,3038
20230703,174700,1079113740,9260,9260,9260,9260,0
20230703,174600,1079113740,9260,9260,9260,9260,0
20230703,174500,1079113740,9260,9260,9260,9260,0
20230703,174400,1079113740,9260,9260,9260,9260,0
20230703,174300,1079113740,9260,9260,9260,9260,0
20230703,174200,1079113740,9260,9260,9260,9260,0
20230703,174100,1079113740,9260,9260,9260,9260,0
20230703,174000,1079113740,9260,9260,9260,9260,0
20230703,173900,1079113740,9260,9260,9260,9260,0
20230703,173800,1079113740,9260,9260,9260,9260,0
20230703,173700,1079113740,9260,9260,9260,9260,0
20230703,173600,1079113740,9260,9260,9260,9260,0
20230703,173500,1079113740,9260,9260,9260,9260,0
20230703,173400,1079113740,9260,9260,9260,9260,0
20230703,173300,1079113740,9260,9260,9260,9260,0
20230703,173200,1079113740,9260,9260,9260,9260,0
20230703,173100,1079113740,9260,9260,9260,9260,0
20230703,173000,1079113740,9260,9260,9260,9260,0
20230703,172900,1079113740,9260,9260,9260,9260,0
20230703,172800,1079113740,9260,9260,9260,9260,0
20230703,172700,1079113740,9260,9260,9260,9260,0
20230703,172600,1079113740,9260,9260,9260,9260,0
20230703,172500,1079113740,9260,9260,9260,9260,0
20230703,172400,1079113740,9260,9260,9260,9260,0
20230703,172300,1079113740,9260,9260,9260,9260,0
20230703,172200,1079113740,9260,9260,9260,9260,0
20230703,172100,1079113740,9260,9260,9260,9260,0
20230703,172000,1079113740,9260,9260,9260,9260,0
20230703,171900,1079113740,9260,9260,9260,9260,0
20230703,171800,1079113740,9260,9260,9260,9260,3038
20230703,171700,1079113740,9260,9260,9260,9260,0
20230703,171600,1079113740,9260,9260,9260,9260,0
20230703,171500,1079113740,9260,9260,9260,9260,0
20230703,171400,1079113740,9260,9260,9260,9260,0
20230703,171300,1079113740,9260,9260,9260,9260,0
20230703,171200,1079113740,9260,9260,9260,9260,0
20230703,171100,1079113740,9260,9260,9260,9260,0
20230703,171000,1079113740,9260,9260,9260,9260,0
20230703,170900,1079113740,9260,9260,9260,9260,0
20230703,170800,1079113740,9260,9260,9260,9260,0
20230703,170700,1079113740,9260,9260,9260,9260,0
20230703,170600,1079113740,9260,9260,9260,9260,0
20230703,170500,1079113740,9260,9260,9260,9260,0
20230703,170400,1079113740,9260,9260,9260,9260,0
20230703,170300,1079113740,9260,9260,9260,9260,0
20230703,170200,1079113740,9260,9260,9260,9260,0
20230703,170100,1079113740,9260,9260,9260,9260,0
20230703,170000,1079113740,9260,9260,9260,9260,0
20230703,165900,1079113740,9260,9260,9260,9260,0
20230703,165800,1079113740,9260,9260,9260,9260,0
20230703,165700,1079113740,9260,9260,9260,9260,0
20230703,165600,1079113740,9260,9260,9260,9260,0
20230703,165500,1079113740,9260,9260,9260,9260,0
20230703,165400,1079113740,9260,9260,9260,9260,0
20230703,165300,1079113740,9260,9260,9260,9260,0
20230703,165200,1079113740,9260,9260,9260,9260,0
20230703,165100,1079113740,9260,9260,9260,9260,0
20230703,165000,1079113740,9260,9260,9260,9260,0
20230703,164900,1079113740,9260,9260,9260,9260,0
20230703,164800,1079113740,9260,9260,9260,9260,3038
20230703,164700,1079113740,9260,9260,9260,9260,0
20230703,164600,1079113740,9260,9260,9260,9260,0
20230703,164500,1079113740,9260,9260,9260,9260,0
20230703,164400,1079113740,9260,9260,9260,9260,0
20230703,164300,1079113740,9260,9260,9260,9260,0
20230703,164200,1079113740,9260,9260,9260,9260,0
20230703,164100,1079113740,9260,9260,9260,9260,0
20230703,164000,1079113740,9260,9260,9260,9260,0
20230703,163900,1079113740,9260,9260,9260,9260,0
20230703,163800,1079113740,9260,9260,9260,9260,0
20230703,163700,1079113740,9260,9260,9260,9260,0
20230703,163600,1079113740,9260,9260,9260,9260,0
20230703,163500,1079113740,9260,9260,9260,9260,0
20230703,163400,1079113740,9260,9260,9260,9260,0
20230703,163300,1079113740,9260,9260,9260,9260,0
20230703,163200,1079113740,9260,9260,9260,9260,0
20230703,163100,1079113740,9260,9260,9260,9260,0
20230703,163000,1079113740,9260,9260,9260,9260,0
20230703,162900,1079113740,9260,9260,9260,9260,0
20230703,162800,1079113740,9260,9260,9260,9260,0
20230703,162700,1079113740,9260,9260,9260,9260,0
20230703,162600,1079113740,9260,9260,9260,9260,0
20230703,162500,1079113740,9260,9260,9260,9260,0
20230703,162400,1079113740,9260,9260,9260,9260,0
20230703,162300,1079113740,9260,9260,9260,9260,0
20230703,162200,1079113740,9260,9260,9260,9260,0
20230703,162100,1079113740,9260,9260,9260,9260,0
20230703,162000,1079113740,9260,9260,9260,9260,0
20230703,161900,1079113740,9260,9260,9260,9260,0
20230703,161800,1079113740,9260,9260,9260,9260,3038
20230703,161700,1079113740,9260,9260,9260,9260,0
20230703,161600,1079113740,9260,9260,9260,9260,0
20230703,161500,1079113740,9260,9260,9260,9260,0
20230703,161400,1079113740,9260,9260,9260,9260,0
20230703,161300,1079113740,9260,9260,9260,9260,0
20230703,161200,1079113740,9260,9260,9260,9260,0
20230703,161100,1079113740,9260,9260,9260,9260,0
20230703,161000,1079113740,9260,9260,9260,9260,0
20230703,160900,1079113740,9260,9260,9260,9260,0
20230703,160800,1079113740,9260,9260,9260,9260,0
20230703,160700,1079113740,9260,9260,9260,9260,0
20230703,160600,1079113740,9260,9260,9260,9260,0
20230703,160500,1079113740,9260,9260,9260,9260,0
20230703,160400,1079113740,9260,9260,9260,9260,0
20230703,160300,1079113740,9260,9260,9260,9260,0
20230703,160200,1079113740,9260,9260,9260,9260,0
20230703,160100,1079113740,9260,9260,9260,9260,0
20230703,160000,1079113740,9260,9260,9260,9260,0
20230703,155900,1079113740,9260,9260,9260,9260,0
20230703,155800,1079113740,9260,9260,9260,9260,0
20230703,155700,1079113740,9260,9260,9260,9260,0
20230703,155600,1079113740,9260,9260,9260,9260,0
20230703,155500,1079113740,9260,9260,9260,9260,0
20230703,155400,1079113740,9260,9260,9260,9260,0
20230703,155300,1079113740,9260,9260,9260,9260,0
20230703,155200,1079113740,9260,9260,9260,9260,0
20230703,155100,1079113740,9260,9260,9260,9260,0
20230703,155000,1079113740,9260,9260,9260,9260,0
20230703,154900,1079113740,9260,9260,9260,9260,0
20230703,154800,1079113740,9260,9260,9260,9260,3038
20230703,154700,1079113740,9260,9260,9260,9260,0
20230703,154600,1079113740,9260,9260,9260,9260,0
20230703,154500,1079113740,9260,9260,9260,9260,0
20230703,154400,1079113740,9260,9260,9260,9260,0
20230703,154300,1079113740,9260,9260,9260,9260,0
20230703,154200,1079113740,9260,9260,9260,9260,0
20230703,154100,1079113740,9260,9260,9260,9260,0
20230703,154000,1079113740,9260,9260,9260,9260,0
20230703,153900,1079113740,9260,9260,9260,9260,0
20230703,153800,1079113740,9260,9260,9260,9260,0
20230703,153700,1079113740,9260,9260,9260,9260,0
20230703,153600,1079113740,9260,9260,9260,9260,0
20230703,153500,1079113740,9260,9260,9260,9260,0
20230703,153400,1079113740,9260,9260,9260,9260,0
20230703,153300,1079113740,9260,9260,9260,9260,0
20230703,153200,1079113740,9260,9260,9260,9260,0
20230703,153100,1079113740,9260,9260,9260,9260,0
20230703,153000,1079113740,9260,9260,9260,9260,3038
20230703,152900,1050981860,9290,9290,9290,9290,0
20230703,152800,1050981860,9290,9290,9290,9290,0
20230703,152700,1050981860,9290,9290,9290,9290,0
20230703,152600,1050981860,9290,9290,9290,9290,0
20230703,152500,1050981860,9290,9290,9290,9290,0
20230703,152400,1050981860,9290,9290,9290,9290,0
20230703,152300,1050981860,9290,9290,9290,9290,0
20230703,152200,1050981860,9290,9290,9290,9290,0
20230703,152100,1050981860,9290,9290,9290,9290,0
20230703,152000,1050981860,9290,9290,9290,9290,0
20230703,151900,1050981860,9290,9280,9290,9280,353
20230703,151800,1047705490,9280,9260,9280,9260,358
20230703,151700,1044387340,9270,9260,9270,9260,403
20230703,151600,1040655330,9270,9270,9270,9260,166
20230703,151500,1039118110,9270,9270,9280,9270,316
20230703,151400,1036188480,9280,9290,9290,9270,392
20230703,151300,1032552300,9290,9280,9290,9270,142
20230703,151200,1031235640,9290,9280,9290,9270,194
20230703,151100,1029436990,9290,9290,9290,9290,5
20230703,151000,1029390540,9290,9280,9290,9270,263
20230703,150900,1026950000,9290,9290,9290,9280,87
20230703,150800,1026142540,9290,9290,9290,9290,13
20230703,150700,1026021770,9290,9290,9290,9290,159
20230703,150600,1024544660,9270,9280,9290,9270,412
20230703,150500,1020724700,9290,9290,9290,9290,4
20230703,150400,1020687540,9290,9290,9290,9290,45
20230703,150300,1020269490,9290,9290,9290,9290,15
20230703,150200,1020130140,9290,9270,9290,9270,64
20230703,150100,1019536840,9280,9280,9290,9280,111
20230703,150000,1018506750,9280,9280,9280,9280,58
20230703,145900,1017968510,9300,9280,9300,9270,1094
20230703,145800,1007825470,9280,9300,9330,9280,290
20230703,145700,1005132160,9350,9350,9350,9350,0
20230703,145600,1005132160,9350,9320,9350,9320,900
20230703,145500,996735180,9320,9320,9320,9280,236
20230703,145400,994542740,9300,9320,9320,9300,232
20230703,145300,992384940,9320,9300,9320,9300,181
20230703,145200,990701620,9320,9320,9320,9320,0
20230703,145100,990701620,9320,9310,9320,9310,192
20230703,145000,988914090,9310,9310,9310,9310,20
20230703,144900,988727890,9310,9310,9310,9310,101
20230703,144800,987787580,9310,9310,9310,9310,2
20230703,144700,987768960,9310,9310,9310,9310,0
20230703,144600,987768960,9310,9280,9310,9280,355
20230703,144500,984468530,9300,9300,9300,9290,655
20230703,144400,978383550,9290,9290,9300,9290,388
20230703,144300,974778950,9300,9300,9300,9300,2
20230703,144200,974760350,9300,9300,9300,9300,54
20230703,144100,974258150,9300,9270,9300,9260,611
20230703,144000,968598960,9290,9270,9290,9260,747
20230703,143900,961674320,9290,9290,9290,9270,251
20230703,143800,959345390,9290,9290,9290,9290,207
20230703,143700,957422360,9290,9290,9290,9260,507
20230703,143600,952718520,9290,9280,9290,9280,173
20230703,143500,951111450,9290,9290,9290,9270,22
20230703,143400,950907290,9300,9290,9300,9270,1400
20230703,143300,937921680,9290,9300,9300,9290,5
20230703,143200,937875190,9310,9310,9310,9290,21
20230703,143100,937679860,9290,9290,9290,9280,135
20230703,143000,936425810,9280,9280,9280,9280,259
20230703,142900,934022290,9280,9270,9280,9270,729
20230703,142800,927264340,9280,9280,9280,9280,163
20230703,142700,925751700,9280,9280,9280,9270,345
20230703,142600,922550860,9270,9280,9280,9270,21
20230703,142500,922356150,9280,9280,9280,9270,262
20230703,142400,919925780,9280,9300,9300,9270,1489
20230703,142300,906107830,9310,9300,9310,9290,425
20230703,142200,902156100,9290,9300,9300,9280,272
20230703,142100,899629830,9300,9290,9300,9290,78
20230703,142000,898905030,9300,9320,9320,9300,208
20230703,141900,896966660,9320,9320,9320,9320,0
20230703,141800,896966660,9320,9320,9320,9290,214
20230703,141700,894976080,9320,9310,9320,9310,113
20230703,141600,893924040,9330,9340,9340,9270,1051
20230703,141500,884138490,9330,9340,9340,9330,50
20230703,141400,883671930,9340,9350,9350,9340,221
20230703,141300,881605690,9350,9350,9360,9350,1133
20230703,141200,871011020,9350,9410,9410,9350,536
20230703,141100,865992930,9370,9400,9430,9370,5496
20230703,141000,814349560,9430,9430,9430,9430,1
20230703,140900,814340130,9400,9410,9410,9400,1508
20230703,140800,800164830,9430,9400,9430,9400,104
20230703,140700,799187140,9430,9410,9430,9400,321
20230703,140600,796169260,9440,9440,9440,9440,0
20230703,140500,796169260,9440,9400,9440,9400,2
20230703,140400,796150420,9440,9440,9440,9440,3
20230703,140300,796122100,9440,9400,9440,9400,73
20230703,140200,795435860,9450,9430,9450,9430,28
20230703,140100,795171590,9430,9430,9430,9400,1541
20230703,140000,780678180,9440,9450,9460,9410,292
20230703,135900,777929860,9460,9460,9460,9410,31
20230703,135800,777638050,9450,9420,9450,9410,482
20230703,135700,773086380,9450,9440,9450,9430,22
20230703,135600,772878860,9460,9460,9460,9460,0
20230703,135500,772878860,9460,9460,9460,9460,2
20230703,135400,772859940,9470,9470,9470,9470,0
20230703,135300,772859940,9470,9470,9470,9470,0
20230703,135200,772859940,9470,9470,9470,9470,0
20230703,135100,772859940,9470,9470,9470,9470,20
20230703,135000,772670540,9470,9470,9470,9470,0
20230703,134900,772670540,9470,9460,9470,9430,278
20230703,134800,770047430,9470,9470,9470,9470,0
20230703,134700,770047430,9470,9470,9470,9430,167
20230703,134600,768472500,9430,9430,9470,9430,645
20230703,134500,762390110,9470,9470,9470,9470,1345
20230703,134400,749652960,9480,9430,9480,9430,2
20230703,134300,749634050,9490,9450,9490,9440,149
20230703,134200,748226160,9500,9500,9500,9500,0
20230703,134100,748226160,9500,9450,9500,9450,289
20230703,134000,745495060,9500,9500,9500,9500,0
20230703,133900,745495060,9500,9420,9500,9410,1247
20230703,133800,733694150,9460,9460,9460,9430,3
20230703,133700,733665800,9430,9450,9460,9420,325
20230703,133600,730602000,9470,9470,9470,9470,0
20230703,133500,730602000,9470,9470,9470,9470,1
20230703,133400,730592530,9410,9410,9410,9410,230
20230703,133300,728428230,9430,9430,9430,9430,1
20230703,133200,728418800,9430,9430,9430,9430,53
20230703,133100,727919010,9430,9420,9430,9410,1729
20230703,133000,711644600,9430,9450,9470,9420,1288
20230703,132900,699494540,9470,9470,9470,9470,0
20230703,132800,699494540,9470,9470,9470,9470,0
20230703,132700,699494540,9470,9470,9470,9470,1
20230703,132600,699485070,9440,9440,9440,9440,0
20230703,132500,699485070,9440,9440,9440,9440,0
20230703,132400,699485070,9440,9450,9450,9440,583
20230703,132300,693981510,9470,9470,9470,9470,0
20230703,132200,693981510,9470,9470,9470,9470,50
20230703,132100,693508010,9470,9470,9470,9470,0
20230703,132000,693508010,9470,9470,9470,9470,1
20230703,131900,693498540,9460,9460,9460,9460,1
20230703,131800,693489080,9470,9470,9470,9470,0
20230703,131700,693489080,9470,9450,9470,9450,2
20230703,131600,693470160,9470,9470,9470,9470,0
20230703,131500,693470160,9470,9470,9470,9470,0
20230703,131400,693470160,9470,9470,9470,9470,211
20230703,131300,691471990,9470,9470,9470,9470,0
20230703,131200,691471990,9470,9470,9470,9470,236
20230703,131100,689237070,9470,9470,9470,9460,105
20230703,131000,688242760,9470,9470,9470,9470,1
20230703,130900,688233290,9460,9460,9460,9460,2
20230703,130800,688214370,9470,9440,9470,9440,1599
20230703,130700,673106920,9420,9410,9420,9410,378
20230703,130600,669549840,9420,9430,9430,9420,195
20230703,130500,667712660,9450,9450,9450,9450,0
20230703,130400,667712660,9450,9440,9450,9430,83
20230703,130300,666929850,9450,9450,9450,9450,1
20230703,130200,666920400,9440,9440,9440,9440,100
20230703,130100,665976400,9450,9420,9450,9420,2
20230703,130000,665957530,9450,9450,9450,9450,10
20230703,125900,665863030,9450,9450,9450,9420,94
20230703,125800,664977270,9450,9440,9450,9440,101
20230703,125700,664023820,9440,9440,9440,9440,2
20230703,125600,664004940,9440,9420,9450,9420,106
20230703,125500,663006010,9450,9440,9450,9430,51
20230703,125400,662524660,9440,9420,9450,9420,312
20230703,125300,659584070,9450,9440,9450,9440,3
20230703,125200,659555730,9450,9450,9450,9450,0
20230703,125100,659555730,9450,9450,9450,9410,79
20230703,125000,658812130,9440,9440,9450,9420,22
20230703,124900,658604640,9440,9460,9470,9420,83
20230703,124800,657822670,9460,9480,9480,9430,3026
20230703,124700,629233130,9450,9450,9450,9450,5
20230703,124600,629185880,9480,9480,9480,9480,0
20230703,124500,629185880,9480,9480,9480,9480,130
20230703,124400,627953480,9480,9480,9480,9480,1
20230703,124300,627944000,9460,9460,9460,9460,0
20230703,124200,627944000,9460,9460,9460,9460,701
20230703,124100,621312540,9490,9490,9490,9490,100
20230703,124000,620363540,9490,9490,9490,9490,0
20230703,123900,620363540,9490,9490,9490,9490,0
20230703,123800,620363540,9490,9490,9490,9490,0
20230703,123700,620363540,9490,9480,9490,9460,525
20230703,123600,615391660,9500,9500,9500,9500,0
20230703,123500,615391660,9500,9500,9500,9500,0
20230703,123400,615391660,9500,9500,9500,9500,0
20230703,123300,615391660,9500,9500,9500,9500,0
20230703,123200,615391660,9500,9500,9500,9500,0
20230703,123100,615391660,9500,9500,9500,9500,0
20230703,123000,615391660,9500,9470,9500,9460,20
20230703,122900,615202240,9470,9470,9470,9470,53
20230703,122800,614700330,9500,9500,9500,9500,0
20230703,122700,614700330,9500,9470,9500,9470,10
20230703,122600,614605570,9470,9460,9470,9460,301
20230703,122500,611758080,9470,9480,9500,9460,93
20230703,122400,610876980,9510,9510,9510,9510,0
20230703,122300,610876980,9510,9510,9510,9510,0
20230703,122200,610876980,9510,9510,9510,9510,0
20230703,122100,610876980,9510,9510,9510,9510,0
20230703,122000,610876980,9510,9510,9510,9510,0
20230703,121900,610876980,9510,9510,9510,9510,0
20230703,121800,610876980,9510,9510,9510,9510,0
20230703,121700,610876980,9510,9530,9530,9460,509
20230703,121600,606060970,9510,9510,9530,9470,103
20230703,121500,605085420,9520,9510,9520,9470,47
20230703,121400,604640210,9500,9510,9510,9500,11
20230703,121300,604535700,9500,9480,9500,9480,11
20230703,121200,604431400,9520,9500,9520,9500,41
20230703,121100,604041880,9500,9500,9500,9500,193
20230703,121000,602208380,9500,9480,9500,9480,4
20230703,120900,602170440,9480,9470,9480,9470,4
20230703,120800,602132550,9480,9470,9480,9470,14
20230703,120700,601999870,9480,9480,9480,9480,0
20230703,120600,601999870,9480,9480,9480,9480,10
20230703,120500,601905070,9490,9490,9490,9490,0
20230703,120400,601905070,9490,9490,9490,9490,0
20230703,120300,601905070,9490,9490,9490,9490,1
20230703,120200,601895580,9500,9500,9500,9500,1
20230703,120100,601886080,9490,9490,9490,9490,25
20230703,120000,601648830,9460,9490,9490,9460,4
20230703,115900,601610960,9460,9460,9460,9460,187
20230703,115800,599841940,9490,9490,9490,9490,0
20230703,115700,599841940,9490,9490,9490,9470,717
20230703,115600,593049710,9490,9490,9490,9490,0
20230703,115500,593049710,9490,9490,9490,9490,0
20230703,115400,593049710,9490,9470,9490,9460,240
20230703,115300,590778970,9510,9500,9510,9500,2
20230703,115200,590759960,9500,9470,9500,9470,3
20230703,115100,590731500,9470,9490,9490,9460,234
20230703,115000,588512260,9490,9470,9490,9460,607
20230703,114900,582769640,9490,9490,9490,9490,0
20230703,114800,582769640,9490,9490,9500,9490,4
20230703,114700,582731670,9470,9460,9500,9460,160
20230703,114600,581217730,9510,9510,9510,9510,0
20230703,114500,581217730,9510,9480,9510,9460,402
20230703,114400,577412280,9510,9510,9510,9510,0
20230703,114300,577412280,9510,9480,9510,9480,33
20230703,114200,577099390,9480,9480,9480,9480,77
20230703,114100,576369430,9470,9470,9500,9470,81
20230703,114000,575602330,9500,9470,9500,9470,243
20230703,113900,573301000,9500,9500,9500,9500,1
20230703,113800,573291500,9510,9530,9530,9490,560
20230703,113700,567971170,9530,9510,9530,9500,1707
20230703,113600,551744450,9540,9540,9540,9540,0
20230703,113500,551744450,9540,9540,9540,9540,100
20230703,113400,550790450,9520,9570,9570,9520,493
20230703,113300,546090220,9520,9540,9540,9520,1686
20230703,113200,530026670,9570,9570,9570,9570,0
20230703,113100,530026670,9570,9570,9570,9570,0
20230703,113000,530026670,9570,9570,9570,9570,0
20230703,112900,530026670,9570,9540,9570,9530,21
20230703,112800,529826330,9570,9570,9570,9570,1
20230703,112700,529816760,9570,9570,9570,9570,0
20230703,112600,529816760,9570,9570,9570,9570,1
20230703,112500,529807190,9570,9570,9570,9570,0
20230703,112400,529807190,9570,9550,9570,9550,148
20230703,112300,528392560,9560,9560,9560,9560,0
20230703,112200,528392560,9560,9560,9560,9560,1
20230703,112100,528383000,9570,9570,9570,9570,0
20230703,112000,528383000,9570,9580,9580,9540,102
20230703,111900,527409850,9580,9580,9580,9580,6
20230703,111800,527352370,9580,9540,9580,9540,196
20230703,111700,525481050,9540,9560,9570,9540,25
20230703,111600,525242240,9560,9500,9570,9500,332
20230703,111500,522081630,9500,9490,9500,9490,423
20230703,111400,518067340,9490,9490,9490,9490,0
20230703,111300,518067340,9490,9470,9490,9470,588
20230703,111200,512497510,9470,9470,9470,9470,0
20230703,111100,512497510,9470,9470,9470,9470,1
20230703,111000,512488040,9450,9470,9470,9450,31
20230703,110900,512195070,9450,9480,9480,9450,930
20230703,110800,503398400,9480,9460,9480,9460,880
20230703,110700,495073560,9470,9470,9470,9460,254
20230703,110600,492669570,9490,9480,9490,9470,87
20230703,110500,491845060,9490,9490,9490,9490,0
20230703,110400,491845060,9490,9490,9490,9490,0
20230703,110300,491845060,9490,9490,9490,9490,16
20230703,110200,491693220,9490,9470,9490,9460,101
20230703,110100,490737720,9490,9490,9490,9490,105
20230703,110000,489741270,9500,9490,9500,9460,84
20230703,105900,488946300,9490,9490,9490,9490,2
20230703,105800,488927320,9500,9480,9510,9470,489
20230703,105700,484295840,9480,9480,9480,9480,18
20230703,105600,484125200,9510,9470,9510,9470,631
20230703,105500,478138100,9470,9470,9470,9470,198
20230703,105400,476263040,9470,9510,9520,9470,4876
20230703,105300,429930070,9510,9510,9510,9510,255
20230703,105200,427505020,9540,9530,9540,9510,204
20230703,105100,425564890,9550,9560,9560,9510,359
20230703,105000,422150660,9510,9530,9560,9510,1868
20230703,104900,404378480,9540,9560,9560,9530,111
20230703,104800,403320480,9530,9530,9560,9530,28
20230703,104700,403053580,9560,9560,9560,9560,0
20230703,104600,403053580,9560,9560,9560,9560,2
20230703,104500,403034460,9570,9520,9570,9520,82
20230703,104400,402253720,9570,9570,9570,9570,1
20230703,104300,402244150,9520,9530,9530,9520,40
20230703,104200,401863190,9570,9570,9570,9570,1
20230703,104100,401853620,9540,9520,9540,9520,56
20230703,104000,401320040,9530,9520,9530,9520,41
20230703,103900,400929710,9530,9520,9530,9520,99
20230703,103800,399987220,9530,9560,9560,9530,39
20230703,103700,399615490,9570,9570,9570,9570,0
20230703,103600,399615490,9570,9570,9570,9570,0
20230703,103500,399615490,9570,9570,9570,9570,1
20230703,103400,399605920,9560,9560,9560,9560,1
20230703,103300,399596360,9570,9570,9570,9570,0
20230703,103200,399596360,9570,9570,9570,9570,50
20230703,103100,399117860,9570,9540,9570,9540,138
20230703,103000,397801310,9540,9510,9540,9510,110
20230703,102900,396754910,9540,9540,9540,9500,415
20230703,102800,392811830,9540,9520,9540,9520,101
20230703,102700,391850290,9520,9520,9520,9520,53
20230703,102600,391345730,9510,9500,9520,9500,140
20230703,102500,390014540,9530,9530,9530,9530,0
20230703,102400,390014540,9530,9520,9530,9520,105
20230703,102300,389014890,9520,9500,9520,9500,14
20230703,102200,388881870,9480,9490,9490,9480,943
20230703,102100,379938810,9480,9490,9490,9480,151
20230703,102000,378507320,9480,9490,9490,9480,87
20230703,101900,377682460,9490,9490,9490,9490,188
20230703,101800,375898340,9490,9490,9490,9490,0
20230703,101700,375898340,9490,9490,9490,9480,318
20230703,101600,372881840,9500,9500,9500,9500,300
20230703,101500,370031840,9490,9520,9520,9490,449
20230703,101400,365767570,9540,9540,9540,9540,0
20230703,101300,365767570,9540,9540,9540,9540,0
20230703,101200,365767570,9540,9540,9540,9540,1
20230703,101100,365758030,9510,9540,9540,9510,144
20230703,101000,364387990,9540,9540,9540,9540,0
20230703,100900,364387990,9540,9540,9540,9540,0
20230703,100800,364387990,9540,9500,9540,9490,510
20230703,100700,359543070,9500,9490,9500,9490,455
20230703,100600,355220950,9500,9500,9500,9490,309
20230703,100500,352286530,9500,9500,9500,9500,21
20230703,100400,352087030,9500,9500,9500,9500,12
20230703,100300,351973030,9490,9490,9490,9490,114
20230703,100200,350891170,9490,9500,9500,9470,3693
20230703,100100,315884640,9490,9500,9500,9480,259
20230703,100000,313427840,9500,9490,9500,9480,955
20230703,095900,304367680,9510,9530,9530,9500,1320
20230703,095800,291826250,9540,9540,9540,9540,0
20230703,095700,291826250,9540,9540,9540,9540,0
20230703,095600,291826250,9540,9540,9540,9540,0
20230703,095500,291826250,9540,9510,9540,9510,417
20230703,095400,287860550,9500,9500,9500,9500,26
20230703,095300,287613550,9510,9510,9510,9510,10
20230703,095200,287518450,9510,9550,9550,9510,1364
20230703,095100,274527270,9560,9560,9560,9560,0
20230703,095000,274527270,9560,9560,9560,9560,5
20230703,094900,274479470,9560,9560,9560,9560,4
20230703,094800,274441230,9570,9570,9570,9570,0
20230703,094700,274441230,9570,9570,9570,9570,0
20230703,094600,274441230,9570,9570,9570,9570,0
20230703,094500,274441230,9570,9570,9570,9570,1
20230703,094400,274431660,9570,9570,9570,9570,1
20230703,094300,274422090,9560,9560,9560,9560,30
20230703,094200,274135290,9580,9590,9600,9570,432
20230703,094100,269998600,9600,9600,9600,9600,0
20230703,094000,269998600,9600,9600,9600,9600,0
20230703,093900,269998600,9600,9590,9600,9590,4
20230703,093800,269960210,9570,9570,9570,9570,302
20230703,093700,267070070,9570,9550,9570,9550,11
20230703,093600,266965000,9570,9550,9570,9550,11
20230703,093500,266859930,9570,9560,9570,9560,13
20230703,093400,266735640,9540,9620,9620,9530,3132
20230703,093300,236828070,9600,9620,9640,9570,827
20230703,093200,228899190,9610,9560,9610,9560,657
20230703,093100,222609080,9600,9590,9600,9590,14
20230703,093000,222474810,9590,9550,9590,9550,193
20230703,092900,220631540,9590,9590,9590,9550,155
20230703,092800,219146330,9550,9570,9590,9550,380
20230703,092700,215513250,9590,9590,9590,9570,24
20230703,092600,215283350,9570,9620,9620,9560,303
20230703,092500,212386430,9600,9600,9600,9600,269
20230703,092400,209804030,9620,9620,9620,9620,5
20230703,092300,209755930,9640,9620,9640,9590,287
20230703,092200,206998810,9630,9630,9630,9630,125
20230703,092100,205795060,9640,9630,9640,9620,139
20230703,092000,204456530,9630,9580,9630,9580,939
20230703,091900,195460440,9580,9590,9590,9570,86
20230703,091800,194637130,9580,9590,9610,9580,212
20230703,091700,192605600,9610,9580,9610,9580,208
20230703,091600,190612330,9610,9580,9610,9580,2
20230703,091500,190593140,9580,9550,9590,9550,182
20230703,091400,188852150,9560,9550,9560,9550,303
20230703,091300,185958450,9550,9510,9550,9510,511
20230703,091200,181086210,9480,9480,9510,9480,36
20230703,091100,180744750,9510,9510,9550,9480,1232
20230703,091000,169042860,9510,9520,9580,9510,2052
20230703,090900,149468280,9560,9530,9560,9510,766
20230703,090800,142173080,9530,9650,9690,9530,3058
20230703,090700,112834700,9690,9700,9700,9650,2475
20230703,090600,88923680,9690,9720,9720,9690,298
20230703,090500,86030080,9720,9720,9720,9670,425
20230703,090400,81919610,9730,9700,9760,9660,809
20230703,090300,74086880,9710,9810,9810,9710,760
20230703,090200,66702330,9820,9780,9820,9750,1098
20230703,090100,55949070,9770,9750,9800,9700,2069
20230703,090000,35786610,9750,9850,9850,9750,3627
Reference in New Issue Copy Permalink