ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/067080/min/candle-20230705.csv

637 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193400,1131313200,8380,8380,8380,8380,5664
20230705,193300,1131313200,8380,8380,8380,8380,0
20230705,193200,1131313200,8380,8380,8380,8380,0
20230705,193100,1131313200,8380,8380,8380,8380,0
20230705,193000,1131313200,8380,8380,8380,8380,0
20230705,192900,1131313200,8380,8380,8380,8380,0
20230705,192800,1131313200,8380,8380,8380,8380,0
20230705,192700,1131313200,8380,8380,8380,8380,0
20230705,192600,1131313200,8380,8380,8380,8380,0
20230705,192500,1131313200,8380,8380,8380,8380,0
20230705,192400,1131313200,8380,8380,8380,8380,0
20230705,192300,1131313200,8380,8380,8380,8380,0
20230705,192200,1131313200,8380,8380,8380,8380,0
20230705,192100,1131313200,8380,8380,8380,8380,0
20230705,192000,1131313200,8380,8380,8380,8380,0
20230705,191900,1131313200,8380,8380,8380,8380,0
20230705,191800,1131313200,8380,8380,8380,8380,0
20230705,191700,1131313200,8380,8380,8380,8380,0
20230705,191600,1131313200,8380,8380,8380,8380,0
20230705,191500,1131313200,8380,8380,8380,8380,0
20230705,191400,1131313200,8380,8380,8380,8380,0
20230705,191300,1131313200,8380,8380,8380,8380,0
20230705,191200,1131313200,8380,8380,8380,8380,0
20230705,191100,1131313200,8380,8380,8380,8380,0
20230705,191000,1131313200,8380,8380,8380,8380,0
20230705,190900,1131313200,8380,8380,8380,8380,0
20230705,190800,1131313200,8380,8380,8380,8380,0
20230705,190700,1131313200,8380,8380,8380,8380,0
20230705,190600,1131313200,8380,8380,8380,8380,0
20230705,190500,1131313200,8380,8380,8380,8380,0
20230705,190400,1131313200,8380,8380,8380,8380,5664
20230705,190300,1131313200,8380,8380,8380,8380,0
20230705,190200,1131313200,8380,8380,8380,8380,0
20230705,190100,1131313200,8380,8380,8380,8380,0
20230705,190000,1131313200,8380,8380,8380,8380,0
20230705,185900,1131313200,8380,8380,8380,8380,0
20230705,185800,1131313200,8380,8380,8380,8380,0
20230705,185700,1131313200,8380,8380,8380,8380,0
20230705,185600,1131313200,8380,8380,8380,8380,0
20230705,185500,1131313200,8380,8380,8380,8380,0
20230705,185400,1131313200,8380,8380,8380,8380,0
20230705,185300,1131313200,8380,8380,8380,8380,0
20230705,185200,1131313200,8380,8380,8380,8380,0
20230705,185100,1131313200,8380,8380,8380,8380,0
20230705,185000,1131313200,8380,8380,8380,8380,0
20230705,184900,1131313200,8380,8380,8380,8380,0
20230705,184800,1131313200,8380,8380,8380,8380,0
20230705,184700,1131313200,8380,8380,8380,8380,0
20230705,184600,1131313200,8380,8380,8380,8380,0
20230705,184500,1131313200,8380,8380,8380,8380,0
20230705,184400,1131313200,8380,8380,8380,8380,0
20230705,184300,1131313200,8380,8380,8380,8380,0
20230705,184200,1131313200,8380,8380,8380,8380,0
20230705,184100,1131313200,8380,8380,8380,8380,0
20230705,184000,1131313200,8380,8380,8380,8380,0
20230705,183900,1131313200,8380,8380,8380,8380,0
20230705,183800,1131313200,8380,8380,8380,8380,0
20230705,183700,1131313200,8380,8380,8380,8380,0
20230705,183600,1131313200,8380,8380,8380,8380,0
20230705,183500,1131313200,8380,8380,8380,8380,0
20230705,183400,1131313200,8380,8380,8380,8380,5664
20230705,183300,1131313200,8380,8380,8380,8380,0
20230705,183200,1131313200,8380,8380,8380,8380,0
20230705,183100,1131313200,8380,8380,8380,8380,0
20230705,183000,1131313200,8380,8380,8380,8380,0
20230705,182900,1131313200,8380,8380,8380,8380,0
20230705,182800,1131313200,8380,8380,8380,8380,0
20230705,182700,1131313200,8380,8380,8380,8380,0
20230705,182600,1131313200,8380,8380,8380,8380,0
20230705,182500,1131313200,8380,8380,8380,8380,0
20230705,182400,1131313200,8380,8380,8380,8380,0
20230705,182300,1131313200,8380,8380,8380,8380,0
20230705,182200,1131313200,8380,8380,8380,8380,0
20230705,182100,1131313200,8380,8380,8380,8380,0
20230705,182000,1131313200,8380,8380,8380,8380,0
20230705,181900,1131313200,8380,8380,8380,8380,0
20230705,181800,1131313200,8380,8380,8380,8380,0
20230705,181700,1131313200,8380,8380,8380,8380,0
20230705,181600,1131313200,8380,8380,8380,8380,0
20230705,181500,1131313200,8380,8380,8380,8380,0
20230705,181400,1131313200,8380,8380,8380,8380,0
20230705,181300,1131313200,8380,8380,8380,8380,0
20230705,181200,1131313200,8380,8380,8380,8380,0
20230705,181100,1131313200,8380,8380,8380,8380,0
20230705,181000,1131313200,8380,8380,8380,8380,0
20230705,180900,1131313200,8380,8380,8380,8380,0
20230705,180800,1131313200,8380,8380,8380,8380,0
20230705,180700,1131313200,8380,8380,8380,8380,0
20230705,180600,1131313200,8380,8380,8380,8380,0
20230705,180500,1131313200,8380,8380,8380,8380,0
20230705,180400,1131313200,8380,8380,8380,8380,5664
20230705,180300,1131313200,8380,8380,8380,8380,0
20230705,180200,1131313200,8380,8380,8380,8380,0
20230705,180100,1131313200,8380,8380,8380,8380,0
20230705,180000,1131313200,8380,8380,8380,8380,0
20230705,175900,1131313200,8380,8380,8380,8380,0
20230705,175800,1131313200,8380,8380,8380,8380,0
20230705,175700,1131313200,8380,8380,8380,8380,0
20230705,175600,1131313200,8380,8380,8380,8380,0
20230705,175500,1131313200,8380,8380,8380,8380,0
20230705,175400,1131313200,8380,8380,8380,8380,0
20230705,175300,1131313200,8380,8380,8380,8380,0
20230705,175200,1131313200,8380,8380,8380,8380,0
20230705,175100,1131313200,8380,8380,8380,8380,0
20230705,175000,1131313200,8380,8380,8380,8380,0
20230705,174900,1131313200,8380,8380,8380,8380,0
20230705,174800,1131313200,8380,8380,8380,8380,0
20230705,174700,1131313200,8380,8380,8380,8380,0
20230705,174600,1131313200,8380,8380,8380,8380,0
20230705,174500,1131313200,8380,8380,8380,8380,0
20230705,174400,1131313200,8380,8380,8380,8380,0
20230705,174300,1131313200,8380,8380,8380,8380,0
20230705,174200,1131313200,8380,8380,8380,8380,0
20230705,174100,1131313200,8380,8380,8380,8380,0
20230705,174000,1131313200,8380,8380,8380,8380,0
20230705,173900,1131313200,8380,8380,8380,8380,0
20230705,173800,1131313200,8380,8380,8380,8380,0
20230705,173700,1131313200,8380,8380,8380,8380,0
20230705,173600,1131313200,8380,8380,8380,8380,0
20230705,173500,1131313200,8380,8380,8380,8380,0
20230705,173400,1131313200,8380,8380,8380,8380,5664
20230705,173300,1131313200,8380,8380,8380,8380,0
20230705,173200,1131313200,8380,8380,8380,8380,0
20230705,173100,1131313200,8380,8380,8380,8380,0
20230705,173000,1131313200,8380,8380,8380,8380,0
20230705,172900,1131313200,8380,8380,8380,8380,0
20230705,172800,1131313200,8380,8380,8380,8380,0
20230705,172700,1131313200,8380,8380,8380,8380,0
20230705,172600,1131313200,8380,8380,8380,8380,0
20230705,172500,1131313200,8380,8380,8380,8380,0
20230705,172400,1131313200,8380,8380,8380,8380,0
20230705,172300,1131313200,8380,8380,8380,8380,0
20230705,172200,1131313200,8380,8380,8380,8380,0
20230705,172100,1131313200,8380,8380,8380,8380,0
20230705,172000,1131313200,8380,8380,8380,8380,0
20230705,171900,1131313200,8380,8380,8380,8380,0
20230705,171800,1131313200,8380,8380,8380,8380,0
20230705,171700,1131313200,8380,8380,8380,8380,0
20230705,171600,1131313200,8380,8380,8380,8380,0
20230705,171500,1131313200,8380,8380,8380,8380,0
20230705,171400,1131313200,8380,8380,8380,8380,0
20230705,171300,1131313200,8380,8380,8380,8380,0
20230705,171200,1131313200,8380,8380,8380,8380,0
20230705,171100,1131313200,8380,8380,8380,8380,0
20230705,171000,1131313200,8380,8380,8380,8380,0
20230705,170900,1131313200,8380,8380,8380,8380,0
20230705,170800,1131313200,8380,8380,8380,8380,0
20230705,170700,1131313200,8380,8380,8380,8380,0
20230705,170600,1131313200,8380,8380,8380,8380,0
20230705,170500,1131313200,8380,8380,8380,8380,0
20230705,170400,1131313200,8380,8380,8380,8380,5664
20230705,170300,1131313200,8380,8380,8380,8380,0
20230705,170200,1131313200,8380,8380,8380,8380,0
20230705,170100,1131313200,8380,8380,8380,8380,0
20230705,170000,1131313200,8380,8380,8380,8380,0
20230705,165900,1131313200,8380,8380,8380,8380,0
20230705,165800,1131313200,8380,8380,8380,8380,0
20230705,165700,1131313200,8380,8380,8380,8380,0
20230705,165600,1131313200,8380,8380,8380,8380,0
20230705,165500,1131313200,8380,8380,8380,8380,0
20230705,165400,1131313200,8380,8380,8380,8380,0
20230705,165300,1131313200,8380,8380,8380,8380,0
20230705,165200,1131313200,8380,8380,8380,8380,0
20230705,165100,1131313200,8380,8380,8380,8380,0
20230705,165000,1131313200,8380,8380,8380,8380,0
20230705,164900,1131313200,8380,8380,8380,8380,0
20230705,164800,1131313200,8380,8380,8380,8380,0
20230705,164700,1131313200,8380,8380,8380,8380,0
20230705,164600,1131313200,8380,8380,8380,8380,0
20230705,164500,1131313200,8380,8380,8380,8380,0
20230705,164400,1131313200,8380,8380,8380,8380,0
20230705,164300,1131313200,8380,8380,8380,8380,0
20230705,164200,1131313200,8380,8380,8380,8380,0
20230705,164100,1131313200,8380,8380,8380,8380,0
20230705,164000,1131313200,8380,8380,8380,8380,0
20230705,163900,1131313200,8380,8380,8380,8380,0
20230705,163800,1131313200,8380,8380,8380,8380,0
20230705,163700,1131313200,8380,8380,8380,8380,0
20230705,163600,1131313200,8380,8380,8380,8380,0
20230705,163500,1131313200,8380,8380,8380,8380,0
20230705,163400,1131313200,8380,8380,8380,8380,5664
20230705,163300,1131313200,8380,8380,8380,8380,0
20230705,163200,1131313200,8380,8380,8380,8380,0
20230705,163100,1131313200,8380,8380,8380,8380,0
20230705,163000,1131313200,8380,8380,8380,8380,0
20230705,162900,1131313200,8380,8380,8380,8380,0
20230705,162800,1131313200,8380,8380,8380,8380,0
20230705,162700,1131313200,8380,8380,8380,8380,0
20230705,162600,1131313200,8380,8380,8380,8380,0
20230705,162500,1131313200,8380,8380,8380,8380,0
20230705,162400,1131313200,8380,8380,8380,8380,0
20230705,162300,1131313200,8380,8380,8380,8380,0
20230705,162200,1131313200,8380,8380,8380,8380,0
20230705,162100,1131313200,8380,8380,8380,8380,0
20230705,162000,1131313200,8380,8380,8380,8380,0
20230705,161900,1131313200,8380,8380,8380,8380,0
20230705,161800,1131313200,8380,8380,8380,8380,0
20230705,161700,1131313200,8380,8380,8380,8380,0
20230705,161600,1131313200,8380,8380,8380,8380,0
20230705,161500,1131313200,8380,8380,8380,8380,0
20230705,161400,1131313200,8380,8380,8380,8380,0
20230705,161300,1131313200,8380,8380,8380,8380,0
20230705,161200,1131313200,8380,8380,8380,8380,0
20230705,161100,1131313200,8380,8380,8380,8380,0
20230705,161000,1131313200,8380,8380,8380,8380,0
20230705,160900,1131313200,8380,8380,8380,8380,0
20230705,160800,1131313200,8380,8380,8380,8380,0
20230705,160700,1131313200,8380,8380,8380,8380,0
20230705,160600,1131313200,8380,8380,8380,8380,0
20230705,160500,1131313200,8380,8380,8380,8380,0
20230705,160400,1131313200,8380,8380,8380,8380,5664
20230705,160300,1131313200,8380,8380,8380,8380,0
20230705,160200,1131313200,8380,8380,8380,8380,0
20230705,160100,1131313200,8380,8380,8380,8380,0
20230705,160000,1131313200,8380,8380,8380,8380,0
20230705,155900,1131313200,8380,8380,8380,8380,0
20230705,155800,1131313200,8380,8380,8380,8380,0
20230705,155700,1131313200,8380,8380,8380,8380,0
20230705,155600,1131313200,8380,8380,8380,8380,0
20230705,155500,1131313200,8380,8380,8380,8380,0
20230705,155400,1131313200,8380,8380,8380,8380,0
20230705,155300,1131313200,8380,8380,8380,8380,0
20230705,155200,1131313200,8380,8380,8380,8380,0
20230705,155100,1131313200,8380,8380,8380,8380,0
20230705,155000,1131313200,8380,8380,8380,8380,0
20230705,154900,1131313200,8380,8380,8380,8380,0
20230705,154800,1131313200,8380,8380,8380,8380,0
20230705,154700,1131313200,8380,8380,8380,8380,0
20230705,154600,1131313200,8380,8380,8380,8380,0
20230705,154500,1131313200,8380,8380,8380,8380,0
20230705,154400,1131313200,8380,8380,8380,8380,0
20230705,154300,1131313200,8380,8380,8380,8380,0
20230705,154200,1131313200,8380,8380,8380,8380,0
20230705,154100,1131313200,8380,8380,8380,8380,0
20230705,154000,1131313200,8380,8380,8380,8380,0
20230705,153900,1131313200,8380,8380,8380,8380,0
20230705,153800,1131313200,8380,8380,8380,8380,0
20230705,153700,1131313200,8380,8380,8380,8380,0
20230705,153600,1131313200,8380,8380,8380,8380,0
20230705,153500,1131313200,8380,8380,8380,8380,0
20230705,153400,1131313200,8380,8380,8380,8380,5664
20230705,153300,1131313200,8380,8380,8380,8380,0
20230705,153200,1131313200,8380,8380,8380,8380,0
20230705,153100,1131313200,8380,8380,8380,8380,0
20230705,153000,1131313200,8380,8380,8380,8380,5664
20230705,152900,1083848880,8380,8380,8380,8380,0
20230705,152800,1083848880,8380,8380,8380,8380,0
20230705,152700,1083848880,8380,8380,8380,8380,0
20230705,152600,1083848880,8380,8380,8380,8380,0
20230705,152500,1083848880,8380,8380,8380,8380,0
20230705,152400,1083848880,8380,8380,8380,8380,0
20230705,152300,1083848880,8380,8380,8380,8380,0
20230705,152200,1083848880,8380,8380,8380,8380,0
20230705,152100,1083848880,8380,8380,8380,8380,0
20230705,152000,1083848880,8380,8380,8380,8380,0
20230705,151900,1083848880,8380,8380,8380,8370,292
20230705,151800,1081402350,8380,8370,8380,8370,182
20230705,151700,1079877990,8370,8370,8370,8370,14
20230705,151600,1079760810,8380,8370,8380,8370,180
20230705,151500,1078254200,8370,8370,8370,8370,27
20230705,151400,1078028210,8380,8380,8380,8380,12
20230705,151300,1077927650,8380,8370,8380,8360,160
20230705,151200,1076588490,8370,8370,8370,8360,647
20230705,151100,1071177530,8370,8380,8380,8360,682
20230705,151000,1065474810,8380,8380,8380,8380,24
20230705,150900,1065273690,8380,8380,8380,8360,233
20230705,150800,1063324200,8380,8380,8380,8370,310
20230705,150700,1060726510,8380,8370,8380,8360,545
20230705,150600,1056164930,8380,8380,8380,8380,126
20230705,150500,1055109050,8380,8380,8380,8380,5
20230705,150400,1055067150,8380,8380,8380,8380,21
20230705,150300,1054891170,8380,8380,8380,8380,1
20230705,150200,1054882790,8380,8370,8380,8370,878
20230705,150100,1047533580,8370,8370,8380,8370,583
20230705,150000,1042653850,8390,8380,8390,8380,461
20230705,145900,1038790660,8390,8390,8390,8390,11
20230705,145800,1038698370,8380,8380,8380,8380,0
20230705,145700,1038698370,8380,8380,8380,8380,196
20230705,145600,1037055890,8380,8380,8380,8370,96
20230705,145500,1036252180,8380,8380,8380,8380,58
20230705,145400,1035766140,8380,8380,8380,8380,205
20230705,145300,1034048240,8380,8380,8380,8380,0
20230705,145200,1034048240,8380,8380,8380,8370,132
20230705,145100,1032943380,8370,8370,8370,8370,4
20230705,145000,1032909900,8380,8380,8380,8380,284
20230705,144900,1030529980,8390,8380,8390,8380,31
20230705,144800,1030270090,8370,8380,8380,8370,3
20230705,144700,1030244960,8380,8380,8380,8380,35
20230705,144600,1029951660,8380,8380,8380,8380,25
20230705,144500,1029742160,8380,8380,8380,8380,191
20230705,144400,1028141580,8390,8390,8390,8380,144
20230705,144300,1026934420,8390,8390,8390,8390,0
20230705,144200,1026934420,8390,8390,8390,8390,30
20230705,144100,1026682720,8390,8390,8390,8390,228
20230705,144000,1024769800,8390,8390,8390,8390,0
20230705,143900,1024769800,8390,8390,8390,8390,3
20230705,143800,1024744630,8390,8390,8390,8390,47
20230705,143700,1024350300,8390,8380,8390,8380,126
20230705,143600,1023294400,8380,8380,8380,8380,0
20230705,143500,1023294400,8380,8380,8380,8380,0
20230705,143400,1023294400,8380,8370,8380,8370,57
20230705,143300,1022817300,8380,8370,8380,8370,1029
20230705,143200,1014204280,8370,8380,8380,8370,161
20230705,143100,1012856320,8390,8390,8390,8390,1
20230705,143000,1012847930,8380,8380,8380,8380,0
20230705,142900,1012847930,8380,8380,8380,8380,20
20230705,142800,1012680330,8380,8380,8380,8380,238
20230705,142700,1010685890,8380,8380,8380,8380,1
20230705,142600,1010677510,8370,8370,8370,8370,0
20230705,142500,1010677510,8370,8370,8370,8370,20
20230705,142400,1010510110,8370,8370,8370,8370,30
20230705,142300,1010259010,8380,8380,8380,8380,0
20230705,142200,1010259010,8380,8380,8380,8380,0
20230705,142100,1010259010,8380,8380,8380,8380,0
20230705,142000,1010259010,8380,8380,8380,8380,1
20230705,141900,1010250630,8370,8370,8370,8370,0
20230705,141800,1010250630,8370,8370,8370,8370,83
20230705,141700,1009555920,8380,8380,8380,8380,74
20230705,141600,1008935800,8380,8380,8380,8380,0
20230705,141500,1008935800,8380,8380,8380,8380,0
20230705,141400,1008935800,8380,8380,8380,8380,46
20230705,141300,1008550320,8380,8370,8380,8370,822
20230705,141200,1001670170,8370,8370,8380,8370,330
20230705,141100,998906060,8370,8370,8380,8370,417
20230705,141000,995415270,8370,8370,8370,8370,31
20230705,140900,995155800,8370,8370,8370,8370,50
20230705,140800,994737300,8370,8370,8380,8360,811
20230705,140700,987947380,8360,8360,8360,8360,418
20230705,140600,984452900,8370,8360,8370,8360,3
20230705,140500,984427810,8360,8380,8380,8360,61
20230705,140400,983917220,8370,8370,8370,8370,0
20230705,140300,983917220,8370,8370,8370,8370,2
20230705,140200,983900480,8370,8370,8380,8370,67
20230705,140100,983339120,8370,8380,8380,8370,9
20230705,140000,983263780,8380,8370,8380,8360,228
20230705,135900,981355050,8360,8360,8360,8360,0
20230705,135800,981355050,8360,8360,8360,8360,149
20230705,135700,980109410,8370,8370,8370,8370,20
20230705,135600,979942010,8370,8370,8370,8370,0
20230705,135500,979942010,8370,8360,8370,8360,2
20230705,135400,979925280,8360,8370,8370,8360,33
20230705,135300,979649080,8380,8380,8380,8380,0
20230705,135200,979649080,8380,8360,8380,8360,34
20230705,135100,979364440,8360,8370,8370,8360,846
20230705,135000,972291840,8380,8380,8380,8380,15
20230705,134900,972166140,8370,8380,8380,8360,2009
20230705,134800,955359460,8380,8380,8380,8380,2
20230705,134700,955342700,8380,8380,8380,8380,8
20230705,134600,955275660,8380,8380,8380,8370,138
20230705,134500,954119340,8380,8390,8390,8380,202
20230705,134400,952424580,8390,8390,8390,8390,8
20230705,134300,952357460,8390,8390,8390,8390,61
20230705,134200,951845670,8380,8390,8390,8380,393
20230705,134100,948552180,8390,8380,8390,8380,71
20230705,134000,947957100,8390,8380,8390,8380,101
20230705,133900,947109720,8390,8390,8390,8390,1
20230705,133800,947101330,8380,8390,8390,8380,21
20230705,133700,946925300,8390,8390,8390,8390,280
20230705,133600,944576100,8390,8390,8390,8390,5
20230705,133500,944534150,8390,8390,8390,8390,5
20230705,133400,944492200,8390,8380,8390,8380,221
20230705,133300,942639820,8390,8390,8390,8390,0
20230705,133200,942639820,8390,8390,8390,8380,1245
20230705,133100,932196430,8400,8400,8400,8400,0
20230705,133000,932196430,8400,8400,8400,8400,0
20230705,132900,932196430,8400,8400,8400,8400,0
20230705,132800,932196430,8400,8390,8400,8390,5
20230705,132700,932154470,8390,8400,8400,8390,5
20230705,132600,932112510,8400,8400,8400,8390,124
20230705,132500,931070950,8400,8400,8400,8400,0
20230705,132400,931070950,8400,8390,8400,8390,2
20230705,132300,931054160,8390,8390,8390,8390,2
20230705,132200,931037380,8390,8400,8400,8390,32
20230705,132100,930768840,8390,8380,8390,8380,43
20230705,132000,930408090,8380,8380,8380,8380,1
20230705,131900,930399710,8380,8380,8380,8380,22
20230705,131800,930215350,8380,8380,8380,8380,8
20230705,131700,930148310,8380,8390,8390,8380,230
20230705,131600,928220900,8400,8400,8400,8400,0
20230705,131500,928220900,8400,8400,8400,8400,1
20230705,131400,928212500,8380,8390,8390,8380,119
20230705,131300,927215270,8400,8400,8400,8400,1
20230705,131200,927206870,8380,8380,8380,8380,0
20230705,131100,927206870,8380,8390,8390,8380,313
20230705,131000,924582200,8390,8390,8390,8390,500
20230705,130900,920387200,8390,8400,8400,8390,103
20230705,130800,919522030,8400,8400,8400,8400,0
20230705,130700,919522030,8400,8400,8400,8400,0
20230705,130600,919522030,8400,8400,8400,8400,0
20230705,130500,919522030,8400,8400,8400,8400,10
20230705,130400,919438030,8390,8390,8390,8390,40
20230705,130300,919102430,8420,8420,8420,8420,0
20230705,130200,919102430,8420,8420,8420,8420,1
20230705,130100,919094010,8390,8400,8400,8390,110
20230705,130000,918170960,8400,8400,8400,8400,0
20230705,125900,918170960,8400,8410,8410,8400,350
20230705,125800,915230950,8410,8410,8410,8410,0
20230705,125700,915230950,8410,8410,8410,8410,796
20230705,125600,908536590,8420,8420,8420,8420,1
20230705,125500,908528170,8420,8410,8420,8410,133
20230705,125400,907409430,8420,8420,8420,8420,32
20230705,125300,907139990,8410,8410,8410,8410,103
20230705,125200,906273760,8420,8410,8420,8410,112
20230705,125100,905331830,8410,8410,8410,8410,0
20230705,125000,905331830,8410,8410,8410,8410,21
20230705,124900,905155220,8410,8410,8410,8410,1759
20230705,124800,890362030,8410,8400,8410,8400,139
20230705,124700,889194420,8390,8390,8390,8390,102
20230705,124600,888338640,8390,8370,8390,8370,154
20230705,124500,887049610,8390,8390,8390,8390,1
20230705,124400,887041220,8360,8380,8380,8360,279
20230705,124300,884706410,8380,8390,8400,8380,51
20230705,124200,884278930,8400,8400,8400,8400,1
20230705,124100,884270530,8410,8410,8410,8390,1340
20230705,124000,873019710,8400,8410,8410,8400,8
20230705,123900,872952500,8400,8390,8410,8390,195
20230705,123800,871314500,8400,8390,8400,8390,18
20230705,123700,871163460,8400,8390,8400,8390,224
20230705,123600,869284090,8390,8390,8390,8390,217
20230705,123500,867463460,8400,8400,8400,8400,0
20230705,123400,867463460,8400,8390,8400,8390,55
20230705,123300,867002000,8390,8380,8390,8380,133
20230705,123200,865887450,8390,8390,8390,8390,1
20230705,123100,865879060,8380,8380,8380,8380,10
20230705,123000,865795260,8360,8370,8370,8360,155
20230705,122900,864499410,8380,8370,8380,8370,811
20230705,122800,857703240,8360,8360,8360,8360,0
20230705,122700,857703240,8360,8360,8360,8360,0
20230705,122600,857703240,8360,8350,8360,8350,698
20230705,122500,851867970,8360,8360,8360,8360,0
20230705,122400,851867970,8360,8360,8360,8360,621
20230705,122300,846676410,8360,8360,8360,8360,0
20230705,122200,846676410,8360,8360,8360,8360,67
20230705,122100,846116290,8360,8370,8370,8360,30
20230705,122000,845865480,8360,8370,8370,8360,164
20230705,121900,844493940,8370,8370,8370,8370,0
20230705,121800,844493940,8370,8370,8370,8370,0
20230705,121700,844493940,8370,8370,8370,8370,0
20230705,121600,844493940,8370,8370,8370,8370,1
20230705,121500,844485570,8370,8380,8380,8370,21
20230705,121400,844309730,8380,8380,8380,8380,0
20230705,121300,844309730,8380,8380,8380,8380,0
20230705,121200,844309730,8380,8380,8380,8360,151
20230705,121100,843046170,8360,8360,8380,8360,693
20230705,121000,837252420,8380,8370,8380,8370,21
20230705,120900,837076640,8380,8370,8380,8370,13
20230705,120800,836967820,8380,8370,8380,8370,14
20230705,120700,836850630,8360,8370,8370,8360,1868
20230705,120600,821233470,8370,8370,8370,8370,751
20230705,120500,814947600,8370,8370,8370,8370,165
20230705,120400,813566550,8370,8370,8370,8370,68
20230705,120300,812997390,8380,8380,8380,8370,569
20230705,120200,808229850,8380,8380,8380,8380,40
20230705,120100,807894650,8380,8380,8380,8380,20
20230705,120000,807727050,8380,8380,8380,8370,837
20230705,115900,800721140,8370,8370,8370,8370,128
20230705,115800,799649780,8370,8380,8380,8370,54
20230705,115700,799197770,8370,8360,8370,8360,650
20230705,115600,793761040,8360,8360,8370,8360,408
20230705,115500,790350150,8370,8360,8370,8360,415
20230705,115400,786878750,8370,8370,8370,8370,0
20230705,115300,786878750,8370,8370,8370,8370,2
20230705,115200,786862010,8360,8360,8360,8360,93
20230705,115100,786084530,8360,8360,8360,8360,15
20230705,115000,785959130,8360,8360,8360,8360,20
20230705,114900,785791930,8350,8350,8360,8350,557
20230705,114800,781140970,8360,8370,8370,8360,22
20230705,114700,780957040,8370,8370,8380,8360,5203
20230705,114600,737436280,8380,8380,8380,8380,444
20230705,114500,733715560,8380,8380,8380,8380,13
20230705,114400,733606620,8380,8380,8380,8380,166
20230705,114300,732215540,8380,8380,8380,8380,0
20230705,114200,732215540,8380,8390,8390,8380,34
20230705,114100,731930520,8380,8380,8380,8380,3
20230705,114000,731905380,8380,8380,8380,8380,256
20230705,113900,729760100,8390,8390,8390,8390,156
20230705,113800,728451260,8390,8400,8400,8390,46
20230705,113700,728064870,8400,8400,8400,8400,0
20230705,113600,728064870,8400,8400,8400,8400,0
20230705,113500,728064870,8400,8400,8400,8400,0
20230705,113400,728064870,8400,8400,8400,8400,26
20230705,113300,727846470,8400,8400,8400,8400,1
20230705,113200,727838070,8400,8400,8400,8400,0
20230705,113100,727838070,8400,8400,8400,8400,35
20230705,113000,727544070,8400,8400,8400,8400,250
20230705,112900,725444070,8400,8400,8400,8400,259
20230705,112800,723268470,8400,8400,8400,8390,508
20230705,112700,719001400,8400,8390,8400,8390,51
20230705,112600,718573500,8400,8400,8400,8400,10
20230705,112500,718489500,8400,8400,8400,8400,563
20230705,112400,713760300,8400,8410,8410,8400,110
20230705,112300,712836180,8410,8410,8410,8410,13
20230705,112200,712726850,8410,8410,8410,8410,0
20230705,112100,712726850,8410,8410,8410,8410,1
20230705,112000,712718440,8410,8410,8410,8410,20
20230705,111900,712550240,8410,8410,8410,8410,10
20230705,111800,712466140,8410,8410,8410,8410,0
20230705,111700,712466140,8410,8410,8410,8410,0
20230705,111600,712466140,8410,8410,8410,8410,10
20230705,111500,712382040,8410,8430,8430,8410,531
20230705,111400,707913330,8440,8440,8440,8440,0
20230705,111300,707913330,8440,8440,8440,8440,2
20230705,111200,707896450,8440,8440,8440,8440,22
20230705,111100,707710770,8440,8440,8440,8440,46
20230705,111000,707322530,8440,8440,8440,8440,0
20230705,110900,707322530,8440,8440,8440,8440,140
20230705,110800,706140930,8440,8440,8440,8440,10
20230705,110700,706056530,8440,8420,8440,8420,65
20230705,110600,705507950,8420,8420,8420,8420,55
20230705,110500,705044850,8440,8440,8440,8440,2
20230705,110400,705027970,8440,8440,8440,8440,3
20230705,110300,705002650,8440,8440,8440,8440,0
20230705,110200,705002650,8440,8440,8440,8440,102
20230705,110100,704141770,8440,8390,8440,8390,1700
20230705,110000,689856480,8390,8410,8410,8390,270
20230705,105900,687589550,8420,8420,8420,8420,0
20230705,105800,687589550,8420,8420,8420,8420,0
20230705,105700,687589550,8420,8420,8420,8420,0
20230705,105600,687589550,8420,8420,8420,8390,471
20230705,105500,683635860,8420,8420,8420,8420,2
20230705,105400,683619020,8400,8400,8400,8400,125
20230705,105300,682569020,8400,8410,8410,8400,1500
20230705,105200,669968140,8420,8430,8430,8420,684
20230705,105100,664208690,8430,8430,8430,8430,406
20230705,105000,660786110,8450,8450,8450,8450,0
20230705,104900,660786110,8450,8450,8450,8450,0
20230705,104800,660786110,8450,8450,8450,8450,5
20230705,104700,660743860,8430,8450,8450,8430,186
20230705,104600,659174680,8450,8430,8450,8430,213
20230705,104500,657377470,8450,8450,8450,8450,1
20230705,104400,657369020,8450,8430,8450,8430,127
20230705,104300,656296130,8450,8450,8450,8450,300
20230705,104200,653761130,8430,8430,8430,8430,20
20230705,104100,653592530,8430,8440,8440,8430,7
20230705,104000,653533460,8450,8430,8450,8430,71
20230705,103900,652934790,8450,8450,8450,8450,389
20230705,103800,649647740,8450,8450,8450,8450,0
20230705,103700,649647740,8450,8450,8450,8450,39
20230705,103600,649318190,8450,8420,8450,8420,959
20230705,103500,641231780,8420,8420,8420,8420,6
20230705,103400,641181260,8410,8400,8410,8400,663
20230705,103300,635610870,8390,8390,8390,8380,293
20230705,103200,633154980,8380,8390,8400,8380,623
20230705,103100,627930690,8390,8390,8390,8390,17
20230705,103000,627788060,8400,8400,8400,8400,40
20230705,102900,627452060,8390,8390,8390,8390,13
20230705,102800,627342990,8400,8400,8400,8400,5
20230705,102700,627300990,8400,8400,8400,8400,10
20230705,102600,627216990,8390,8400,8400,8390,184
20230705,102500,625671450,8400,8400,8400,8400,0
20230705,102400,625671450,8400,8400,8400,8400,300
20230705,102300,623151450,8400,8400,8400,8390,235
20230705,102200,621177900,8400,8420,8420,8400,728
20230705,102100,615056550,8410,8410,8410,8410,7
20230705,102000,614997680,8410,8390,8410,8380,725
20230705,101900,608915270,8380,8410,8410,8370,4468
20230705,101800,571491310,8410,8410,8410,8410,0
20230705,101700,571491310,8410,8410,8410,8390,6570
20230705,101600,516273590,8430,8410,8430,8410,53
20230705,101500,515827840,8420,8420,8420,8410,28
20230705,101400,515592300,8420,8430,8430,8420,381
20230705,101300,512384240,8430,8410,8430,8410,431
20230705,101200,508755310,8410,8400,8410,8400,131
20230705,101100,507654110,8410,8410,8410,8410,1131
20230705,101000,498142400,8420,8420,8420,8410,292
20230705,100900,495685760,8420,8420,8420,8420,4
20230705,100800,495652080,8420,8420,8420,8420,101
20230705,100700,494801660,8410,8410,8410,8410,0
20230705,100600,494801660,8410,8440,8440,8410,1016
20230705,100500,486242510,8440,8440,8440,8440,8
20230705,100400,486174990,8420,8420,8420,8420,1
20230705,100300,486166570,8430,8430,8430,8430,30
20230705,100200,485913670,8430,8430,8430,8430,10
20230705,100100,485829370,8430,8420,8430,8420,101
20230705,100000,484978940,8430,8420,8430,8410,349
20230705,095900,482042140,8420,8410,8420,8410,53
20230705,095800,481596380,8410,8420,8420,8410,157
20230705,095700,480274450,8420,8420,8420,8420,111
20230705,095600,479339830,8420,8430,8430,8420,37
20230705,095500,479028280,8420,8420,8420,8420,1
20230705,095400,479019860,8430,8420,8430,8420,9
20230705,095300,478944030,8420,8410,8420,8400,232
20230705,095200,476992820,8410,8420,8420,8410,208
20230705,095100,475242840,8420,8420,8420,8420,11
20230705,095000,475150220,8430,8420,8430,8420,20
20230705,094900,474981720,8420,8430,8430,8420,636
20230705,094800,469620250,8440,8440,8440,8440,0
20230705,094700,469620250,8440,8400,8440,8400,635
20230705,094600,464271790,8400,8430,8430,8390,1793
20230705,094500,449211710,8430,8420,8430,8410,82
20230705,094400,448521810,8430,8420,8430,8420,674
20230705,094300,442846630,8440,8440,8440,8440,10
20230705,094200,442762230,8450,8450,8450,8450,25
20230705,094100,442550980,8450,8450,8450,8450,14
20230705,094000,442432680,8450,8450,8450,8430,38
20230705,093900,442111780,8450,8450,8450,8450,5
20230705,093800,442069530,8420,8420,8420,8420,110
20230705,093700,441143330,8450,8430,8450,8430,17
20230705,093600,440999890,8430,8400,8440,8400,114
20230705,093500,440040910,8380,8400,8400,8380,1122
20230705,093400,430626320,8400,8410,8420,8400,965
20230705,093300,422502150,8410,8420,8420,8390,2401
20230705,093200,402310780,8420,8420,8420,8420,289
20230705,093100,399877400,8420,8470,8470,8420,130
20230705,093000,398782630,8470,8420,8470,8420,1516
20230705,092900,385988490,8420,8420,8420,8400,2542
20230705,092800,364625190,8400,8430,8430,8370,5137
20230705,092700,321479360,8430,8490,8490,8430,9119
20230705,092600,244369570,8490,8490,8500,8480,665
20230705,092500,238724400,8480,8490,8490,8480,142
20230705,092400,237519240,8490,8490,8490,8480,128
20230705,092300,236433150,8490,8490,8500,8490,220
20230705,092200,234564790,8490,8500,8530,8490,531
20230705,092100,230053760,8500,8510,8510,8490,2578
20230705,092000,208139480,8510,8510,8510,8500,389
20230705,091900,204829520,8510,8520,8520,8510,220
20230705,091800,202956730,8530,8530,8530,8530,41
20230705,091700,202607000,8520,8530,8530,8520,210
20230705,091600,200815740,8550,8530,8550,8530,849
20230705,091500,193570720,8550,8560,8560,8550,106
20230705,091400,192664070,8560,8550,8560,8530,570
20230705,091300,187798590,8560,8560,8570,8550,449
20230705,091200,183952760,8560,8530,8560,8520,1251
20230705,091100,173279250,8530,8550,8560,8520,567
20230705,091000,168441460,8560,8570,8570,8560,223
20230705,090900,166532340,8560,8540,8570,8540,1925
20230705,090800,150059850,8530,8530,8550,8530,971
20230705,090700,141777100,8530,8520,8580,8510,3525
20230705,090600,111620450,8550,8510,8550,8480,1810
20230705,090500,96237190,8500,8550,8550,8490,1356
20230705,090400,84724240,8470,8490,8550,8470,1098
20230705,090300,75372440,8480,8480,8490,8480,1463
20230705,090200,62965200,8500,8490,8500,8490,603
20230705,090100,57842300,8450,8450,8500,8450,331
20230705,090000,55039470,8450,8460,8470,8450,6500
Reference in New Issue Copy Permalink