ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/044450/min/candle-20230703.csv

618 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
20230703,191500,2258029590,9240,9240,9240,9240,3138
20230703,191400,2258029590,9240,9240,9240,9240,0
20230703,191300,2258029590,9240,9240,9240,9240,0
20230703,191200,2258029590,9240,9240,9240,9240,0
20230703,191100,2258029590,9240,9240,9240,9240,0
20230703,191000,2258029590,9240,9240,9240,9240,0
20230703,190900,2258029590,9240,9240,9240,9240,0
20230703,190800,2258029590,9240,9240,9240,9240,0
20230703,190700,2258029590,9240,9240,9240,9240,0
20230703,190600,2258029590,9240,9240,9240,9240,0
20230703,190500,2258029590,9240,9240,9240,9240,0
20230703,190400,2258029590,9240,9240,9240,9240,0
20230703,190300,2258029590,9240,9240,9240,9240,0
20230703,190200,2258029590,9240,9240,9240,9240,0
20230703,190100,2258029590,9240,9240,9240,9240,0
20230703,190000,2258029590,9240,9240,9240,9240,0
20230703,185900,2258029590,9240,9240,9240,9240,0
20230703,185800,2258029590,9240,9240,9240,9240,0
20230703,185700,2258029590,9240,9240,9240,9240,0
20230703,185600,2258029590,9240,9240,9240,9240,0
20230703,185500,2258029590,9240,9240,9240,9240,0
20230703,185400,2258029590,9240,9240,9240,9240,0
20230703,185300,2258029590,9240,9240,9240,9240,0
20230703,185200,2258029590,9240,9240,9240,9240,0
20230703,185100,2258029590,9240,9240,9240,9240,0
20230703,185000,2258029590,9240,9240,9240,9240,0
20230703,184900,2258029590,9240,9240,9240,9240,0
20230703,184800,2258029590,9240,9240,9240,9240,0
20230703,184700,2258029590,9240,9240,9240,9240,0
20230703,184600,2258029590,9240,9240,9240,9240,0
20230703,184500,2258029590,9240,9240,9240,9240,3138
20230703,184400,2258029590,9240,9240,9240,9240,0
20230703,184300,2258029590,9240,9240,9240,9240,0
20230703,184200,2258029590,9240,9240,9240,9240,0
20230703,184100,2258029590,9240,9240,9240,9240,0
20230703,184000,2258029590,9240,9240,9240,9240,0
20230703,183900,2258029590,9240,9240,9240,9240,0
20230703,183800,2258029590,9240,9240,9240,9240,0
20230703,183700,2258029590,9240,9240,9240,9240,0
20230703,183600,2258029590,9240,9240,9240,9240,0
20230703,183500,2258029590,9240,9240,9240,9240,0
20230703,183400,2258029590,9240,9240,9240,9240,0
20230703,183300,2258029590,9240,9240,9240,9240,0
20230703,183200,2258029590,9240,9240,9240,9240,0
20230703,183100,2258029590,9240,9240,9240,9240,0
20230703,183000,2258029590,9240,9240,9240,9240,0
20230703,182900,2258029590,9240,9240,9240,9240,0
20230703,182800,2258029590,9240,9240,9240,9240,0
20230703,182700,2258029590,9240,9240,9240,9240,0
20230703,182600,2258029590,9240,9240,9240,9240,0
20230703,182500,2258029590,9240,9240,9240,9240,0
20230703,182400,2258029590,9240,9240,9240,9240,0
20230703,182300,2258029590,9240,9240,9240,9240,0
20230703,182200,2258029590,9240,9240,9240,9240,0
20230703,182100,2258029590,9240,9240,9240,9240,0
20230703,182000,2258029590,9240,9240,9240,9240,0
20230703,181900,2258029590,9240,9240,9240,9240,0
20230703,181800,2258029590,9240,9240,9240,9240,0
20230703,181700,2258029590,9240,9240,9240,9240,0
20230703,181600,2258029590,9240,9240,9240,9240,0
20230703,181500,2258029590,9240,9240,9240,9240,3138
20230703,181400,2258029590,9240,9240,9240,9240,0
20230703,181300,2258029590,9240,9240,9240,9240,0
20230703,181200,2258029590,9240,9240,9240,9240,0
20230703,181100,2258029590,9240,9240,9240,9240,0
20230703,181000,2258029590,9240,9240,9240,9240,0
20230703,180900,2258029590,9240,9240,9240,9240,0
20230703,180800,2258029590,9240,9240,9240,9240,0
20230703,180700,2258029590,9240,9240,9240,9240,0
20230703,180600,2258029590,9240,9240,9240,9240,0
20230703,180500,2258029590,9240,9240,9240,9240,0
20230703,180400,2258029590,9240,9240,9240,9240,0
20230703,180300,2258029590,9240,9240,9240,9240,0
20230703,180200,2258029590,9240,9240,9240,9240,0
20230703,180100,2258029590,9240,9240,9240,9240,0
20230703,180000,2258029590,9240,9240,9240,9240,0
20230703,175900,2258029590,9240,9240,9240,9240,0
20230703,175800,2258029590,9240,9240,9240,9240,0
20230703,175700,2258029590,9240,9240,9240,9240,0
20230703,175600,2258029590,9240,9240,9240,9240,0
20230703,175500,2258029590,9240,9240,9240,9240,0
20230703,175400,2258029590,9240,9240,9240,9240,0
20230703,175300,2258029590,9240,9240,9240,9240,0
20230703,175200,2258029590,9240,9240,9240,9240,0
20230703,175100,2258029590,9240,9240,9240,9240,0
20230703,175000,2258029590,9240,9240,9240,9240,0
20230703,174900,2258029590,9240,9240,9240,9240,0
20230703,174800,2258029590,9240,9240,9240,9240,0
20230703,174700,2258029590,9240,9240,9240,9240,0
20230703,174600,2258029590,9240,9240,9240,9240,0
20230703,174500,2258029590,9240,9240,9240,9240,3138
20230703,174400,2258029590,9240,9240,9240,9240,0
20230703,174300,2258029590,9240,9240,9240,9240,0
20230703,174200,2258029590,9240,9240,9240,9240,0
20230703,174100,2258029590,9240,9240,9240,9240,0
20230703,174000,2258029590,9240,9240,9240,9240,0
20230703,173900,2258029590,9240,9240,9240,9240,0
20230703,173800,2258029590,9240,9240,9240,9240,0
20230703,173700,2258029590,9240,9240,9240,9240,0
20230703,173600,2258029590,9240,9240,9240,9240,0
20230703,173500,2258029590,9240,9240,9240,9240,0
20230703,173400,2258029590,9240,9240,9240,9240,0
20230703,173300,2258029590,9240,9240,9240,9240,0
20230703,173200,2258029590,9240,9240,9240,9240,0
20230703,173100,2258029590,9240,9240,9240,9240,0
20230703,173000,2258029590,9240,9240,9240,9240,0
20230703,172900,2258029590,9240,9240,9240,9240,0
20230703,172800,2258029590,9240,9240,9240,9240,0
20230703,172700,2258029590,9240,9240,9240,9240,0
20230703,172600,2258029590,9240,9240,9240,9240,0
20230703,172500,2258029590,9240,9240,9240,9240,0
20230703,172400,2258029590,9240,9240,9240,9240,0
20230703,172300,2258029590,9240,9240,9240,9240,0
20230703,172200,2258029590,9240,9240,9240,9240,0
20230703,172100,2258029590,9240,9240,9240,9240,0
20230703,172000,2258029590,9240,9240,9240,9240,0
20230703,171900,2258029590,9240,9240,9240,9240,0
20230703,171800,2258029590,9240,9240,9240,9240,0
20230703,171700,2258029590,9240,9240,9240,9240,0
20230703,171600,2258029590,9240,9240,9240,9240,0
20230703,171500,2258029590,9240,9240,9240,9240,3138
20230703,171400,2258029590,9240,9240,9240,9240,0
20230703,171300,2258029590,9240,9240,9240,9240,0
20230703,171200,2258029590,9240,9240,9240,9240,0
20230703,171100,2258029590,9240,9240,9240,9240,0
20230703,171000,2258029590,9240,9240,9240,9240,0
20230703,170900,2258029590,9240,9240,9240,9240,0
20230703,170800,2258029590,9240,9240,9240,9240,0
20230703,170700,2258029590,9240,9240,9240,9240,0
20230703,170600,2258029590,9240,9240,9240,9240,0
20230703,170500,2258029590,9240,9240,9240,9240,0
20230703,170400,2258029590,9240,9240,9240,9240,0
20230703,170300,2258029590,9240,9240,9240,9240,0
20230703,170200,2258029590,9240,9240,9240,9240,0
20230703,170100,2258029590,9240,9240,9240,9240,0
20230703,170000,2258029590,9240,9240,9240,9240,0
20230703,165900,2258029590,9240,9240,9240,9240,0
20230703,165800,2258029590,9240,9240,9240,9240,0
20230703,165700,2258029590,9240,9240,9240,9240,0
20230703,165600,2258029590,9240,9240,9240,9240,0
20230703,165500,2258029590,9240,9240,9240,9240,0
20230703,165400,2258029590,9240,9240,9240,9240,0
20230703,165300,2258029590,9240,9240,9240,9240,0
20230703,165200,2258029590,9240,9240,9240,9240,0
20230703,165100,2258029590,9240,9240,9240,9240,0
20230703,165000,2258029590,9240,9240,9240,9240,0
20230703,164900,2258029590,9240,9240,9240,9240,0
20230703,164800,2258029590,9240,9240,9240,9240,0
20230703,164700,2258029590,9240,9240,9240,9240,0
20230703,164600,2258029590,9240,9240,9240,9240,0
20230703,164500,2258029590,9240,9240,9240,9240,3138
20230703,164400,2258029590,9240,9240,9240,9240,0
20230703,164300,2258029590,9240,9240,9240,9240,0
20230703,164200,2258029590,9240,9240,9240,9240,0
20230703,164100,2258029590,9240,9240,9240,9240,0
20230703,164000,2258029590,9240,9240,9240,9240,0
20230703,163900,2258029590,9240,9240,9240,9240,0
20230703,163800,2258029590,9240,9240,9240,9240,0
20230703,163700,2258029590,9240,9240,9240,9240,0
20230703,163600,2258029590,9240,9240,9240,9240,0
20230703,163500,2258029590,9240,9240,9240,9240,0
20230703,163400,2258029590,9240,9240,9240,9240,0
20230703,163300,2258029590,9240,9240,9240,9240,0
20230703,163200,2258029590,9240,9240,9240,9240,0
20230703,163100,2258029590,9240,9240,9240,9240,0
20230703,163000,2258029590,9240,9240,9240,9240,0
20230703,162900,2258029590,9240,9240,9240,9240,0
20230703,162800,2258029590,9240,9240,9240,9240,0
20230703,162700,2258029590,9240,9240,9240,9240,0
20230703,162600,2258029590,9240,9240,9240,9240,0
20230703,162500,2258029590,9240,9240,9240,9240,0
20230703,162400,2258029590,9240,9240,9240,9240,0
20230703,162300,2258029590,9240,9240,9240,9240,0
20230703,162200,2258029590,9240,9240,9240,9240,0
20230703,162100,2258029590,9240,9240,9240,9240,0
20230703,162000,2258029590,9240,9240,9240,9240,0
20230703,161900,2258029590,9240,9240,9240,9240,0
20230703,161800,2258029590,9240,9240,9240,9240,0
20230703,161700,2258029590,9240,9240,9240,9240,0
20230703,161600,2258029590,9240,9240,9240,9240,0
20230703,161500,2258029590,9240,9240,9240,9240,3138
20230703,161400,2258029590,9240,9240,9240,9240,0
20230703,161300,2258029590,9240,9240,9240,9240,0
20230703,161200,2258029590,9240,9240,9240,9240,0
20230703,161100,2258029590,9240,9240,9240,9240,0
20230703,161000,2258029590,9240,9240,9240,9240,0
20230703,160900,2258029590,9240,9240,9240,9240,0
20230703,160800,2258029590,9240,9240,9240,9240,0
20230703,160700,2258029590,9240,9240,9240,9240,0
20230703,160600,2258029590,9240,9240,9240,9240,0
20230703,160500,2258029590,9240,9240,9240,9240,0
20230703,160400,2258029590,9240,9240,9240,9240,0
20230703,160300,2258029590,9240,9240,9240,9240,0
20230703,160200,2258029590,9240,9240,9240,9240,0
20230703,160100,2258029590,9240,9240,9240,9240,0
20230703,160000,2258029590,9240,9240,9240,9240,0
20230703,155900,2258029590,9240,9240,9240,9240,0
20230703,155800,2258029590,9240,9240,9240,9240,0
20230703,155700,2258029590,9240,9240,9240,9240,0
20230703,155600,2258029590,9240,9240,9240,9240,0
20230703,155500,2258029590,9240,9240,9240,9240,0
20230703,155400,2258029590,9240,9240,9240,9240,0
20230703,155300,2258029590,9240,9240,9240,9240,0
20230703,155200,2258029590,9240,9240,9240,9240,0
20230703,155100,2258029590,9240,9240,9240,9240,0
20230703,155000,2258029590,9240,9240,9240,9240,0
20230703,154900,2258029590,9240,9240,9240,9240,0
20230703,154800,2258029590,9240,9240,9240,9240,0
20230703,154700,2258029590,9240,9240,9240,9240,0
20230703,154600,2258029590,9240,9240,9240,9240,0
20230703,154500,2258029590,9240,9240,9240,9240,3138
20230703,154400,2258029590,9240,9240,9240,9240,0
20230703,154300,2258029590,9240,9240,9240,9240,0
20230703,154200,2258029590,9240,9240,9240,9240,0
20230703,154100,2258029590,9240,9240,9240,9240,0
20230703,154000,2258029590,9240,9240,9240,9240,0
20230703,153900,2258029590,9240,9240,9240,9240,0
20230703,153800,2258029590,9240,9240,9240,9240,0
20230703,153700,2258029590,9240,9240,9240,9240,0
20230703,153600,2258029590,9240,9240,9240,9240,0
20230703,153500,2258029590,9240,9240,9240,9240,0
20230703,153400,2258029590,9240,9240,9240,9240,0
20230703,153300,2258029590,9240,9240,9240,9240,0
20230703,153200,2258029590,9240,9240,9240,9240,0
20230703,153100,2258029590,9240,9240,9240,9240,0
20230703,153000,2258029590,9240,9240,9240,9240,3138
20230703,152900,2229034470,9220,9220,9220,9220,0
20230703,152800,2229034470,9220,9220,9220,9220,0
20230703,152700,2229034470,9220,9220,9220,9220,0
20230703,152600,2229034470,9220,9220,9220,9220,0
20230703,152500,2229034470,9220,9220,9220,9220,0
20230703,152400,2229034470,9220,9220,9220,9220,0
20230703,152300,2229034470,9220,9220,9220,9220,0
20230703,152200,2229034470,9220,9220,9220,9220,0
20230703,152100,2229034470,9220,9220,9220,9220,0
20230703,152000,2229034470,9220,9220,9220,9220,0
20230703,151900,2229034470,9220,9220,9220,9210,1210
20230703,151800,2217889940,9220,9220,9220,9210,1014
20230703,151700,2208547970,9220,9220,9240,9210,2839
20230703,151600,2182333040,9220,9230,9240,9220,375
20230703,151500,2178871420,9220,9230,9230,9220,351
20230703,151400,2175634240,9230,9230,9240,9220,2431
20230703,151300,2153174550,9220,9240,9240,9220,497
20230703,151200,2148586280,9240,9230,9240,9220,328
20230703,151100,2145557740,9220,9230,9240,9220,525
20230703,151000,2140712770,9230,9250,9290,9220,5528
20230703,150900,2089684640,9240,9250,9260,9240,390
20230703,150800,2086077210,9240,9270,9270,9240,674
20230703,150700,2079840730,9260,9250,9270,9240,602
20230703,150600,2074271590,9250,9260,9260,9250,460
20230703,150500,2070016340,9260,9250,9270,9250,396
20230703,150400,2066352890,9250,9250,9260,9250,315
20230703,150300,2063438940,9260,9250,9260,9250,661
20230703,150200,2057322380,9250,9250,9320,9240,141
20230703,150100,2056017260,9250,9250,9250,9240,525
20230703,150000,2051164610,9250,9250,9270,9240,847
20230703,145900,2043329750,9250,9250,9270,9250,433
20230703,145800,2039321930,9260,9260,9290,9250,801
20230703,145700,2031905880,9260,9260,9320,9250,3587
20230703,145600,1998690150,9260,9270,9280,9260,554
20230703,145500,1993558890,9270,9270,9320,9260,485
20230703,145400,1989062180,9270,9280,9280,9270,608
20230703,145300,1983424420,9280,9270,9280,9270,371
20230703,145200,1979985240,9280,9280,9280,9270,444
20230703,145100,1975867020,9280,9270,9280,9270,380
20230703,145000,1972341690,9270,9280,9280,9270,1023
20230703,144900,1962853720,9280,9270,9280,9270,331
20230703,144800,1959785300,9270,9270,9290,9270,429
20230703,144700,1955804740,9280,9310,9310,9270,321
20230703,144600,1952825840,9310,9280,9310,9280,300
20230703,144500,1950033090,9280,9280,9310,9280,501
20230703,144400,1945373500,9310,9280,9310,9270,442
20230703,144300,1941271010,9270,9290,9290,9270,342
20230703,144200,1938100210,9280,9280,9290,9280,439
20230703,144100,1934026040,9280,9270,9340,9270,428
20230703,144000,1930052140,9270,9280,9280,9270,474
20230703,143900,1925656070,9280,9310,9310,9280,418
20230703,143800,1921772130,9310,9280,9330,9280,507
20230703,143700,1917058990,9280,9260,9280,9260,711
20230703,143600,1910470180,9290,9310,9340,9270,832
20230703,143500,1902744470,9320,9260,9470,9260,2083
20230703,143400,1883175470,9260,9250,9260,9250,289
20230703,143300,1880501280,9250,9250,9260,9240,721
20230703,143200,1873830320,9250,9360,9360,9250,1656
20230703,143100,1858408500,9440,9260,9460,9260,5013
20230703,143000,1811235900,9260,9250,9260,9240,1140
20230703,142900,1800688600,9250,9250,9260,9250,393
20230703,142800,1797053340,9290,9250,9290,9250,909
20230703,142700,1788641710,9250,9250,9260,9250,386
20230703,142600,1785071200,9250,9250,9270,9250,525
20230703,142500,1780212740,9250,9250,9280,9250,276
20230703,142400,1777659050,9250,9270,9270,9250,529
20230703,142300,1772760800,9270,9260,9350,9250,1336
20230703,142200,1760304890,9260,9270,9270,9260,335
20230703,142100,1757201890,9270,9260,9280,9260,503
20230703,142000,1752542050,9270,9280,9280,9270,271
20230703,141900,1750029540,9270,9260,9340,9260,963
20230703,141800,1741085310,9260,9300,9310,9260,381
20230703,141700,1737553920,9290,9250,9330,9250,2301
20230703,141600,1716164790,9250,9260,9270,9250,1577
20230703,141500,1701561990,9270,9260,9280,9260,368
20230703,141400,1698149020,9260,9280,9280,9260,607
20230703,141300,1692518620,9280,9290,9290,9280,207
20230703,141200,1690597160,9300,9310,9320,9280,454
20230703,141100,1686371970,9310,9260,9310,9260,420
20230703,141000,1682477370,9260,9250,9260,9240,473
20230703,140900,1678103990,9250,9250,9260,9240,532
20230703,140800,1673183830,9250,9260,9260,9250,317
20230703,140700,1670250570,9260,9260,9260,9250,482
20230703,140600,1665789670,9260,9250,9260,9250,451
20230703,140500,1661616770,9260,9250,9290,9250,2071
20230703,140400,1642459780,9240,9240,9250,9230,318
20230703,140300,1639522400,9230,9200,9230,9200,763
20230703,140200,1632488330,9200,9210,9210,9200,356
20230703,140100,1629213020,9200,9200,9210,9200,433
20230703,140000,1625228230,9200,9180,9210,9180,1066
20230703,135900,1615425730,9190,9180,9190,9180,599
20230703,135800,1609922720,9180,9180,9180,9170,647
20230703,135700,1603985960,9170,9170,9190,9170,923
20230703,135600,1595512340,9180,9170,9180,9160,745
20230703,135500,1588681340,9170,9190,9200,9170,5317
20230703,135400,1539880700,9190,9180,9220,9170,1143
20230703,135300,1529374050,9170,9190,9190,9170,1443
20230703,135200,1516133610,9210,9190,9220,9170,6369
20230703,135100,1457586380,9200,9240,9250,9190,8187
20230703,135000,1382206620,9240,9250,9250,9240,797
20230703,134900,1374839280,9240,9240,9250,9240,834
20230703,134800,1367132950,9240,9270,9270,9240,1640
20230703,134700,1351955710,9270,9260,9270,9260,324
20230703,134600,1348955420,9260,9270,9290,9260,1112
20230703,134500,1338649640,9280,9280,9310,9270,1222
20230703,134400,1327299300,9280,9330,9330,9280,13963
20230703,134300,1197297840,9330,9340,9340,9330,1413
20230703,134200,1184111030,9330,9340,9360,9330,1380
20230703,134100,1171203270,9340,9360,9390,9340,98
20230703,134000,1170287040,9350,9340,9350,9340,2018
20230703,133900,1151438160,9340,9340,9340,9340,434
20230703,133800,1147384600,9340,9350,9350,9340,431
20230703,133700,1143358950,9350,9350,9350,9350,3434
20230703,133600,1111251050,9350,9360,9360,9350,2107
20230703,133500,1091529760,9370,9370,9370,9360,559
20230703,133400,1086293700,9370,9380,9380,9370,1332
20230703,133300,1073802920,9380,9390,9390,9380,271
20230703,133200,1071260670,9390,9390,9390,9390,23
20230703,133100,1071044700,9390,9390,9390,9390,180
20230703,133000,1069354500,9390,9390,9390,9390,0
20230703,132900,1069354500,9390,9390,9390,9390,0
20230703,132800,1069354500,9390,9390,9390,9390,0
20230703,132700,1069354500,9390,9400,9400,9390,138
20230703,132600,1068057660,9400,9400,9400,9400,0
20230703,132500,1068057660,9400,9400,9400,9400,0
20230703,132400,1068057660,9400,9400,9400,9400,0
20230703,132300,1068057660,9400,9400,9400,9400,346
20230703,132200,1064805260,9430,9420,9430,9420,2
20230703,132100,1064786410,9420,9430,9430,9420,521
20230703,132000,1059878430,9430,9430,9430,9430,17
20230703,131900,1059718120,9390,9390,9390,9390,0
20230703,131800,1059718120,9390,9390,9390,9390,0
20230703,131700,1059718120,9390,9390,9390,9390,0
20230703,131600,1059718120,9390,9390,9390,9390,0
20230703,131500,1059718120,9390,9390,9390,9390,0
20230703,131400,1059718120,9390,9390,9390,9390,0
20230703,131300,1059718120,9390,9390,9390,9390,5
20230703,131200,1059671170,9400,9400,9400,9400,0
20230703,131100,1059671170,9400,9400,9400,9400,0
20230703,131000,1059671170,9400,9400,9400,9400,4
20230703,130900,1059633570,9400,9400,9400,9400,0
20230703,130800,1059633570,9400,9400,9400,9400,0
20230703,130700,1059633570,9400,9400,9400,9400,1
20230703,130600,1059624170,9400,9400,9400,9400,50
20230703,130500,1059154170,9400,9400,9400,9400,0
20230703,130400,1059154170,9400,9400,9400,9400,50
20230703,130300,1058684170,9380,9370,9380,9370,395
20230703,130200,1054980870,9360,9360,9360,9360,5
20230703,130100,1054934070,9360,9370,9370,9360,304
20230703,130000,1052085680,9370,9380,9380,9370,20
20230703,125900,1051898180,9380,9380,9380,9380,3
20230703,125800,1051870040,9380,9380,9380,9380,0
20230703,125700,1051870040,9380,9380,9380,9380,1
20230703,125600,1051860660,9360,9380,9380,9360,732
20230703,125500,1045005360,9380,9380,9380,9380,5
20230703,125400,1044958460,9430,9430,9430,9430,0
20230703,125300,1044958460,9430,9390,9430,9390,30
20230703,125200,1044675920,9380,9360,9380,9360,225
20230703,125100,1042565440,9370,9380,9380,9370,3708
20230703,125000,1007821460,9370,9370,9370,9370,0
20230703,124900,1007821460,9370,9370,9370,9370,0
20230703,124800,1007821460,9370,9370,9370,9370,0
20230703,124700,1007821460,9370,9380,9380,9370,194
20230703,124600,1006003550,9380,9380,9380,9380,1
20230703,124500,1005994170,9380,9400,9400,9380,1455
20230703,124400,992324670,9410,9410,9410,9410,0
20230703,124300,992324670,9410,9410,9410,9410,2
20230703,124200,992305850,9410,9410,9410,9410,528
20230703,124100,987337370,9420,9420,9420,9420,3
20230703,124000,987309110,9420,9420,9420,9420,0
20230703,123900,987309110,9420,9420,9420,9420,3
20230703,123800,987280850,9420,9420,9420,9420,0
20230703,123700,987280850,9420,9410,9420,9410,16
20230703,123600,987130190,9410,9410,9410,9410,1
20230703,123500,987120780,9400,9400,9400,9400,0
20230703,123400,987120780,9400,9400,9400,9400,0
20230703,123300,987120780,9400,9400,9400,9400,0
20230703,123200,987120780,9400,9400,9400,9400,0
20230703,123100,987120780,9400,9420,9430,9400,903
20230703,123000,978621670,9430,9430,9430,9430,231
20230703,122900,976443340,9420,9420,9420,9420,38
20230703,122800,976085380,9420,9420,9420,9420,1
20230703,122700,976075960,9420,9420,9420,9420,476
20230703,122600,971592040,9420,9420,9420,9420,100
20230703,122500,970650040,9420,9420,9420,9420,8
20230703,122400,970574680,9420,9420,9420,9420,140
20230703,122300,969255880,9420,9420,9420,9420,0
20230703,122200,969255880,9420,9410,9420,9410,124
20230703,122100,968089030,9410,9410,9410,9410,2
20230703,122000,968070210,9410,9410,9410,9410,0
20230703,121900,968070210,9410,9410,9410,9410,2
20230703,121800,968051390,9400,9400,9400,9400,133
20230703,121700,966801190,9400,9400,9400,9400,0
20230703,121600,966801190,9400,9400,9400,9370,162
20230703,121500,965280700,9400,9400,9400,9400,50
20230703,121400,964810700,9400,9400,9400,9400,0
20230703,121300,964810700,9400,9400,9400,9400,0
20230703,121200,964810700,9400,9400,9400,9400,0
20230703,121100,964810700,9400,9400,9400,9400,348
20230703,121000,961539500,9400,9400,9400,9400,0
20230703,120900,961539500,9400,9400,9400,9400,0
20230703,120800,961539500,9400,9400,9400,9400,32
20230703,120700,961238700,9410,9410,9410,9410,1
20230703,120600,961229290,9400,9400,9400,9400,112
20230703,120500,960176490,9370,9370,9370,9370,112
20230703,120400,959127050,9360,9360,9360,9360,0
20230703,120300,959127050,9360,9390,9400,9360,96
20230703,120200,958226350,9360,9360,9360,9360,0
20230703,120100,958226350,9360,9360,9360,9360,0
20230703,120000,958226350,9360,9360,9360,9360,0
20230703,115900,958226350,9360,9360,9360,9360,2
20230703,115800,958207630,9360,9360,9360,9360,16
20230703,115700,958057870,9360,9360,9360,9360,10
20230703,115600,957964270,9360,9360,9400,9360,39
20230703,115500,957599190,9360,9360,9360,9360,9
20230703,115400,957514950,9360,9360,9360,9360,34
20230703,115300,957196710,9400,9350,9400,9350,525
20230703,115200,952262350,9400,9350,9400,9350,105
20230703,115100,951277270,9350,9350,9350,9350,11
20230703,115000,951174420,9350,9350,9350,9350,16
20230703,114900,951024820,9350,9350,9370,9350,6
20230703,114800,950968690,9350,9350,9350,9350,103
20230703,114700,950005640,9350,9350,9350,9350,10
20230703,114600,949912140,9350,9350,9350,9350,400
20230703,114500,946172140,9350,9380,9380,9350,15
20230703,114400,946031560,9380,9350,9380,9350,9
20230703,114300,945947380,9350,9350,9360,9350,285
20230703,114200,943282610,9360,9350,9360,9350,13
20230703,114100,943161010,9380,9350,9380,9350,156
20230703,114000,941699720,9360,9360,9360,9360,26
20230703,113900,941456360,9360,9360,9360,9360,3
20230703,113800,941428280,9350,9360,9370,9350,16
20230703,113700,941278450,9350,9350,9350,9350,2
20230703,113600,941259750,9340,9340,9340,9340,0
20230703,113500,941259750,9340,9340,9340,9340,0
20230703,113400,941259750,9340,9350,9350,9340,1000
20230703,113300,931919190,9350,9350,9350,9350,321
20230703,113200,928917840,9350,9350,9350,9350,0
20230703,113100,928917840,9350,9350,9350,9350,44
20230703,113000,928506440,9350,9350,9350,9350,15
20230703,112900,928366190,9350,9350,9350,9350,5
20230703,112800,928319440,9340,9340,9340,9340,134
20230703,112700,927067880,9340,9340,9340,9340,6
20230703,112600,927011840,9350,9350,9350,9350,923
20230703,112500,918381790,9340,9340,9340,9340,150
20230703,112400,916980790,9340,9350,9350,9340,129
20230703,112300,915775920,9340,9360,9360,9340,2501
20230703,112200,892404460,9370,9370,9370,9370,85
20230703,112100,891608010,9370,9370,9370,9370,0
20230703,112000,891608010,9370,9370,9370,9370,37
20230703,111900,891261320,9350,9350,9350,9350,0
20230703,111800,891261320,9350,9350,9350,9350,0
20230703,111700,891261320,9350,9350,9350,9350,0
20230703,111600,891261320,9350,9350,9350,9350,0
20230703,111500,891261320,9350,9360,9360,9350,481
20230703,111400,886763680,9360,9360,9360,9360,709
20230703,111300,880127440,9360,9360,9360,9360,0
20230703,111200,880127440,9360,9360,9360,9360,9
20230703,111100,880043200,9360,9360,9360,9360,8
20230703,111000,879968320,9390,9390,9400,9390,16
20230703,110900,879818040,9390,9400,9400,9390,12
20230703,110800,879705270,9360,9370,9370,9360,110
20230703,110700,878675460,9400,9400,9400,9400,1
20230703,110600,878666060,9400,9400,9400,9400,0
20230703,110500,878666060,9400,9370,9400,9370,200
20230703,110400,876788980,9360,9360,9360,9360,8
20230703,110300,876714100,9360,9360,9360,9360,8
20230703,110200,876639220,9370,9380,9380,9370,749
20230703,110100,869620260,9390,9390,9390,9390,31
20230703,110000,869329170,9400,9400,9400,9400,353
20230703,105900,866010970,9400,9400,9400,9400,54
20230703,105800,865503370,9400,9400,9400,9400,1
20230703,105700,865493970,9370,9400,9400,9370,36
20230703,105600,865155750,9400,9370,9400,9370,229
20230703,105500,863009710,9360,9360,9360,9360,245
20230703,105400,860716510,9350,9350,9350,9350,0
20230703,105300,860716510,9350,9340,9350,9340,1814
20230703,105200,843769610,9360,9380,9380,9350,5011
20230703,105100,796888660,9380,9380,9380,9380,0
20230703,105000,796888660,9380,9380,9380,9380,310
20230703,104900,793980860,9380,9380,9380,9380,0
20230703,104800,793980860,9380,9410,9410,9380,990
20230703,104700,784679940,9400,9400,9400,9400,20
20230703,104600,784491940,9390,9390,9390,9390,342
20230703,104500,781280560,9390,9390,9390,9390,623
20230703,104400,775430590,9390,9400,9400,9390,9040
20230703,104300,690539050,9400,9420,9420,9400,3978
20230703,104200,653128790,9420,9420,9420,9420,56
20230703,104100,652601270,9420,9430,9430,9420,501
20230703,104000,647881840,9420,9420,9420,9420,20
20230703,103900,647693440,9420,9440,9440,9420,214
20230703,103800,645675780,9430,9440,9440,9430,25
20230703,103700,645439830,9440,9440,9440,9440,4
20230703,103600,645402070,9440,9440,9440,9440,0
20230703,103500,645402070,9440,9440,9440,9440,0
20230703,103400,645402070,9440,9440,9440,9440,0
20230703,103300,645402070,9440,9440,9440,9440,6
20230703,103200,645345430,9430,9430,9430,9430,0
20230703,103100,645345430,9430,9430,9430,9430,49
20230703,103000,644883360,9430,9430,9430,9430,151
20230703,102900,643459430,9430,9430,9430,9430,280
20230703,102800,640819030,9430,9430,9430,9430,100
20230703,102700,639876030,9430,9430,9430,9430,5
20230703,102600,639828880,9440,9440,9440,9440,0
20230703,102500,639828880,9440,9440,9440,9440,20
20230703,102400,639640080,9430,9430,9430,9430,0
20230703,102300,639640080,9430,9430,9430,9430,15
20230703,102200,639498630,9430,9440,9440,9430,60
20230703,102100,638932810,9440,9440,9440,9440,22
20230703,102000,638725130,9450,9440,9450,9440,151
20230703,101900,637298480,9440,9440,9440,9440,2
20230703,101800,637279600,9440,9450,9450,9440,239
20230703,101700,635021230,9430,9430,9430,9430,102
20230703,101600,634059370,9420,9430,9430,9420,51
20230703,101500,633578940,9430,9420,9430,9420,750
20230703,101400,626506540,9410,9410,9410,9410,50
20230703,101300,626036040,9410,9410,9410,9410,0
20230703,101200,626036040,9410,9410,9410,9410,411
20230703,101100,622168530,9410,9410,9410,9410,201
20230703,101000,620277120,9410,9410,9410,9410,542
20230703,100900,615176900,9410,9420,9420,9410,1769
20230703,100800,598516570,9430,9420,9430,9420,722
20230703,100700,591715080,9430,9440,9440,9430,505
20230703,100600,586951270,9440,9440,9440,9440,540
20230703,100500,581853670,9440,9450,9450,9440,48
20230703,100400,581400370,9440,9440,9440,9430,26
20230703,100300,581155040,9430,9430,9430,9430,115
20230703,100200,580070590,9430,9470,9470,9430,2300
20230703,100100,558347430,9480,9480,9480,9480,0
20230703,100000,558347430,9480,9480,9480,9480,1
20230703,095900,558337950,9470,9470,9470,9470,0
20230703,095800,558337950,9470,9470,9470,9470,0
20230703,095700,558337950,9470,9470,9470,9470,219
20230703,095600,556264020,9470,9500,9500,9470,255
20230703,095500,553848930,9500,9500,9500,9500,0
20230703,095400,553848930,9500,9490,9500,9490,156
20230703,095300,552367740,9500,9470,9500,9470,479
20230703,095200,547831580,9470,9470,9470,9470,13
20230703,095100,547708470,9500,9500,9500,9500,201
20230703,095000,545798970,9500,9460,9500,9460,2779
20230703,094900,519398510,9470,9460,9470,9460,41
20230703,094800,519010640,9460,9460,9460,9460,1
20230703,094700,519001180,9460,9460,9490,9460,1185
20230703,094600,507772750,9480,9460,9480,9440,966
20230703,094500,498635530,9450,9440,9450,9440,584
20230703,094400,493119020,9410,9410,9410,9410,25
20230703,094300,492883770,9440,9400,9440,9390,1116
20230703,094200,482392550,9410,9430,9430,9410,920
20230703,094100,473734390,9440,9440,9440,9420,399
20230703,094000,469968830,9430,9430,9430,9420,418
20230703,093900,466030590,9430,9390,9430,9390,2249
20230703,093800,444900230,9390,9380,9390,9370,277
20230703,093700,442303540,9380,9390,9390,9380,762
20230703,093600,435153910,9370,9390,9390,9370,571
20230703,093500,429800620,9370,9390,9390,9360,330
20230703,093400,426709140,9390,9390,9390,9380,27
20230703,093300,426455810,9380,9380,9400,9370,1486
20230703,093200,412517930,9370,9370,9370,9370,160
20230703,093100,411018730,9370,9370,9390,9350,675
20230703,093000,404703930,9370,9380,9380,9360,2544
20230703,092900,380867130,9380,9390,9390,9380,2976
20230703,092800,352946250,9380,9400,9400,9380,1987
20230703,092700,334295140,9400,9420,9420,9400,855
20230703,092600,326257020,9430,9430,9430,9420,1331
20230703,092500,313712440,9440,9430,9440,9410,3622
20230703,092400,279616250,9430,9470,9470,9420,3915
20230703,092300,242670550,9470,9480,9490,9470,1087
20230703,092200,232367080,9480,9480,9490,9480,375
20230703,092100,228810670,9490,9500,9520,9490,354
20230703,092000,225449950,9470,9500,9500,9470,50
20230703,091900,224976180,9500,9530,9550,9490,1147
20230703,091800,214067270,9490,9470,9540,9460,658
20230703,091700,207800120,9520,9440,9520,9420,1178
20230703,091600,196660100,9440,9420,9440,9420,1260
20230703,091500,184790580,9420,9430,9460,9420,1698
20230703,091400,168780930,9420,9470,9490,9420,5750
20230703,091300,114472450,9470,9500,9500,9470,1577
20230703,091200,99512080,9500,9500,9500,9500,507
20230703,091100,94695580,9500,9510,9540,9500,824
20230703,091000,86861620,9510,9550,9580,9510,3818
20230703,090900,50449900,9550,9570,9590,9550,292
20230703,090800,47658560,9570,9590,9590,9570,220
20230703,090700,45551410,9590,9590,9590,9590,199
20230703,090600,43643000,9590,9550,9590,9550,577
20230703,090500,38132250,9550,9550,9550,9550,41
20230703,090400,37740700,9550,9590,9590,9530,141
20230703,090300,36395830,9590,9600,9600,9590,2
20230703,090200,36376640,9530,9530,9540,9530,235
20230703,090100,34136880,9520,9600,9600,9520,1067
20230703,090000,23925060,9600,9620,9620,9600,2489
Reference in New Issue Copy Permalink