ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/071670/min/candle-20230705.csv

641 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
20230705,193800,1006727970,11880,11880,11880,11880,622
20230705,193700,1006727970,11880,11880,11880,11880,0
20230705,193600,1006727970,11880,11880,11880,11880,0
20230705,193500,1006727970,11880,11880,11880,11880,0
20230705,193400,1006727970,11880,11880,11880,11880,0
20230705,193300,1006727970,11880,11880,11880,11880,0
20230705,193200,1006727970,11880,11880,11880,11880,0
20230705,193100,1006727970,11880,11880,11880,11880,0
20230705,193000,1006727970,11880,11880,11880,11880,0
20230705,192900,1006727970,11880,11880,11880,11880,0
20230705,192800,1006727970,11880,11880,11880,11880,0
20230705,192700,1006727970,11880,11880,11880,11880,0
20230705,192600,1006727970,11880,11880,11880,11880,0
20230705,192500,1006727970,11880,11880,11880,11880,0
20230705,192400,1006727970,11880,11880,11880,11880,0
20230705,192300,1006727970,11880,11880,11880,11880,0
20230705,192200,1006727970,11880,11880,11880,11880,0
20230705,192100,1006727970,11880,11880,11880,11880,0
20230705,192000,1006727970,11880,11880,11880,11880,0
20230705,191900,1006727970,11880,11880,11880,11880,0
20230705,191800,1006727970,11880,11880,11880,11880,0
20230705,191700,1006727970,11880,11880,11880,11880,0
20230705,191600,1006727970,11880,11880,11880,11880,0
20230705,191500,1006727970,11880,11880,11880,11880,0
20230705,191400,1006727970,11880,11880,11880,11880,0
20230705,191300,1006727970,11880,11880,11880,11880,0
20230705,191200,1006727970,11880,11880,11880,11880,0
20230705,191100,1006727970,11880,11880,11880,11880,0
20230705,191000,1006727970,11880,11880,11880,11880,0
20230705,190900,1006727970,11880,11880,11880,11880,0
20230705,190800,1006727970,11880,11880,11880,11880,622
20230705,190700,1006727970,11880,11880,11880,11880,0
20230705,190600,1006727970,11880,11880,11880,11880,0
20230705,190500,1006727970,11880,11880,11880,11880,0
20230705,190400,1006727970,11880,11880,11880,11880,0
20230705,190300,1006727970,11880,11880,11880,11880,0
20230705,190200,1006727970,11880,11880,11880,11880,0
20230705,190100,1006727970,11880,11880,11880,11880,0
20230705,190000,1006727970,11880,11880,11880,11880,0
20230705,185900,1006727970,11880,11880,11880,11880,0
20230705,185800,1006727970,11880,11880,11880,11880,0
20230705,185700,1006727970,11880,11880,11880,11880,0
20230705,185600,1006727970,11880,11880,11880,11880,0
20230705,185500,1006727970,11880,11880,11880,11880,0
20230705,185400,1006727970,11880,11880,11880,11880,0
20230705,185300,1006727970,11880,11880,11880,11880,0
20230705,185200,1006727970,11880,11880,11880,11880,0
20230705,185100,1006727970,11880,11880,11880,11880,0
20230705,185000,1006727970,11880,11880,11880,11880,0
20230705,184900,1006727970,11880,11880,11880,11880,0
20230705,184800,1006727970,11880,11880,11880,11880,0
20230705,184700,1006727970,11880,11880,11880,11880,0
20230705,184600,1006727970,11880,11880,11880,11880,0
20230705,184500,1006727970,11880,11880,11880,11880,0
20230705,184400,1006727970,11880,11880,11880,11880,0
20230705,184300,1006727970,11880,11880,11880,11880,0
20230705,184200,1006727970,11880,11880,11880,11880,0
20230705,184100,1006727970,11880,11880,11880,11880,0
20230705,184000,1006727970,11880,11880,11880,11880,0
20230705,183900,1006727970,11880,11880,11880,11880,0
20230705,183800,1006727970,11880,11880,11880,11880,622
20230705,183700,1006727970,11880,11880,11880,11880,0
20230705,183600,1006727970,11880,11880,11880,11880,0
20230705,183500,1006727970,11880,11880,11880,11880,0
20230705,183400,1006727970,11880,11880,11880,11880,0
20230705,183300,1006727970,11880,11880,11880,11880,0
20230705,183200,1006727970,11880,11880,11880,11880,0
20230705,183100,1006727970,11880,11880,11880,11880,0
20230705,183000,1006727970,11880,11880,11880,11880,0
20230705,182900,1006727970,11880,11880,11880,11880,0
20230705,182800,1006727970,11880,11880,11880,11880,0
20230705,182700,1006727970,11880,11880,11880,11880,0
20230705,182600,1006727970,11880,11880,11880,11880,0
20230705,182500,1006727970,11880,11880,11880,11880,0
20230705,182400,1006727970,11880,11880,11880,11880,0
20230705,182300,1006727970,11880,11880,11880,11880,0
20230705,182200,1006727970,11880,11880,11880,11880,0
20230705,182100,1006727970,11880,11880,11880,11880,0
20230705,182000,1006727970,11880,11880,11880,11880,0
20230705,181900,1006727970,11880,11880,11880,11880,0
20230705,181800,1006727970,11880,11880,11880,11880,0
20230705,181700,1006727970,11880,11880,11880,11880,0
20230705,181600,1006727970,11880,11880,11880,11880,0
20230705,181500,1006727970,11880,11880,11880,11880,0
20230705,181400,1006727970,11880,11880,11880,11880,0
20230705,181300,1006727970,11880,11880,11880,11880,0
20230705,181200,1006727970,11880,11880,11880,11880,0
20230705,181100,1006727970,11880,11880,11880,11880,0
20230705,181000,1006727970,11880,11880,11880,11880,0
20230705,180900,1006727970,11880,11880,11880,11880,0
20230705,180800,1006727970,11880,11880,11880,11880,622
20230705,180700,1006727970,11880,11880,11880,11880,0
20230705,180600,1006727970,11880,11880,11880,11880,0
20230705,180500,1006727970,11880,11880,11880,11880,0
20230705,180400,1006727970,11880,11880,11880,11880,0
20230705,180300,1006727970,11880,11880,11880,11880,0
20230705,180200,1006727970,11880,11880,11880,11880,0
20230705,180100,1006727970,11880,11880,11880,11880,0
20230705,180000,1006727970,11880,11880,11880,11880,0
20230705,175900,1006727970,11880,11880,11880,11880,0
20230705,175800,1006727970,11880,11880,11880,11880,0
20230705,175700,1006727970,11880,11880,11880,11880,0
20230705,175600,1006727970,11880,11880,11880,11880,0
20230705,175500,1006727970,11880,11880,11880,11880,0
20230705,175400,1006727970,11880,11880,11880,11880,0
20230705,175300,1006727970,11880,11880,11880,11880,0
20230705,175200,1006727970,11880,11880,11880,11880,0
20230705,175100,1006727970,11880,11880,11880,11880,0
20230705,175000,1006727970,11880,11880,11880,11880,0
20230705,174900,1006727970,11880,11880,11880,11880,0
20230705,174800,1006727970,11880,11880,11880,11880,0
20230705,174700,1006727970,11880,11880,11880,11880,0
20230705,174600,1006727970,11880,11880,11880,11880,0
20230705,174500,1006727970,11880,11880,11880,11880,0
20230705,174400,1006727970,11880,11880,11880,11880,0
20230705,174300,1006727970,11880,11880,11880,11880,0
20230705,174200,1006727970,11880,11880,11880,11880,0
20230705,174100,1006727970,11880,11880,11880,11880,0
20230705,174000,1006727970,11880,11880,11880,11880,0
20230705,173900,1006727970,11880,11880,11880,11880,0
20230705,173800,1006727970,11880,11880,11880,11880,622
20230705,173700,1006727970,11880,11880,11880,11880,0
20230705,173600,1006727970,11880,11880,11880,11880,0
20230705,173500,1006727970,11880,11880,11880,11880,0
20230705,173400,1006727970,11880,11880,11880,11880,0
20230705,173300,1006727970,11880,11880,11880,11880,0
20230705,173200,1006727970,11880,11880,11880,11880,0
20230705,173100,1006727970,11880,11880,11880,11880,0
20230705,173000,1006727970,11880,11880,11880,11880,0
20230705,172900,1006727970,11880,11880,11880,11880,0
20230705,172800,1006727970,11880,11880,11880,11880,0
20230705,172700,1006727970,11880,11880,11880,11880,0
20230705,172600,1006727970,11880,11880,11880,11880,0
20230705,172500,1006727970,11880,11880,11880,11880,0
20230705,172400,1006727970,11880,11880,11880,11880,0
20230705,172300,1006727970,11880,11880,11880,11880,0
20230705,172200,1006727970,11880,11880,11880,11880,0
20230705,172100,1006727970,11880,11880,11880,11880,0
20230705,172000,1006727970,11880,11880,11880,11880,0
20230705,171900,1006727970,11880,11880,11880,11880,0
20230705,171800,1006727970,11880,11880,11880,11880,0
20230705,171700,1006727970,11880,11880,11880,11880,0
20230705,171600,1006727970,11880,11880,11880,11880,0
20230705,171500,1006727970,11880,11880,11880,11880,0
20230705,171400,1006727970,11880,11880,11880,11880,0
20230705,171300,1006727970,11880,11880,11880,11880,0
20230705,171200,1006727970,11880,11880,11880,11880,0
20230705,171100,1006727970,11880,11880,11880,11880,0
20230705,171000,1006727970,11880,11880,11880,11880,0
20230705,170900,1006727970,11880,11880,11880,11880,0
20230705,170800,1006727970,11880,11880,11880,11880,622
20230705,170700,1006727970,11880,11880,11880,11880,0
20230705,170600,1006727970,11880,11880,11880,11880,0
20230705,170500,1006727970,11880,11880,11880,11880,0
20230705,170400,1006727970,11880,11880,11880,11880,0
20230705,170300,1006727970,11880,11880,11880,11880,0
20230705,170200,1006727970,11880,11880,11880,11880,0
20230705,170100,1006727970,11880,11880,11880,11880,0
20230705,170000,1006727970,11880,11880,11880,11880,0
20230705,165900,1006727970,11880,11880,11880,11880,0
20230705,165800,1006727970,11880,11880,11880,11880,0
20230705,165700,1006727970,11880,11880,11880,11880,0
20230705,165600,1006727970,11880,11880,11880,11880,0
20230705,165500,1006727970,11880,11880,11880,11880,0
20230705,165400,1006727970,11880,11880,11880,11880,0
20230705,165300,1006727970,11880,11880,11880,11880,0
20230705,165200,1006727970,11880,11880,11880,11880,0
20230705,165100,1006727970,11880,11880,11880,11880,0
20230705,165000,1006727970,11880,11880,11880,11880,0
20230705,164900,1006727970,11880,11880,11880,11880,0
20230705,164800,1006727970,11880,11880,11880,11880,0
20230705,164700,1006727970,11880,11880,11880,11880,0
20230705,164600,1006727970,11880,11880,11880,11880,0
20230705,164500,1006727970,11880,11880,11880,11880,0
20230705,164400,1006727970,11880,11880,11880,11880,0
20230705,164300,1006727970,11880,11880,11880,11880,0
20230705,164200,1006727970,11880,11880,11880,11880,0
20230705,164100,1006727970,11880,11880,11880,11880,0
20230705,164000,1006727970,11880,11880,11880,11880,0
20230705,163900,1006727970,11880,11880,11880,11880,0
20230705,163800,1006727970,11880,11880,11880,11880,622
20230705,163700,1006727970,11880,11880,11880,11880,0
20230705,163600,1006727970,11880,11880,11880,11880,0
20230705,163500,1006727970,11880,11880,11880,11880,0
20230705,163400,1006727970,11880,11880,11880,11880,0
20230705,163300,1006727970,11880,11880,11880,11880,0
20230705,163200,1006727970,11880,11880,11880,11880,0
20230705,163100,1006727970,11880,11880,11880,11880,0
20230705,163000,1006727970,11880,11880,11880,11880,0
20230705,162900,1006727970,11880,11880,11880,11880,0
20230705,162800,1006727970,11880,11880,11880,11880,0
20230705,162700,1006727970,11880,11880,11880,11880,0
20230705,162600,1006727970,11880,11880,11880,11880,0
20230705,162500,1006727970,11880,11880,11880,11880,0
20230705,162400,1006727970,11880,11880,11880,11880,0
20230705,162300,1006727970,11880,11880,11880,11880,0
20230705,162200,1006727970,11880,11880,11880,11880,0
20230705,162100,1006727970,11880,11880,11880,11880,0
20230705,162000,1006727970,11880,11880,11880,11880,0
20230705,161900,1006727970,11880,11880,11880,11880,0
20230705,161800,1006727970,11880,11880,11880,11880,0
20230705,161700,1006727970,11880,11880,11880,11880,0
20230705,161600,1006727970,11880,11880,11880,11880,0
20230705,161500,1006727970,11880,11880,11880,11880,0
20230705,161400,1006727970,11880,11880,11880,11880,0
20230705,161300,1006727970,11880,11880,11880,11880,0
20230705,161200,1006727970,11880,11880,11880,11880,0
20230705,161100,1006727970,11880,11880,11880,11880,0
20230705,161000,1006727970,11880,11880,11880,11880,0
20230705,160900,1006727970,11880,11880,11880,11880,0
20230705,160800,1006727970,11880,11880,11880,11880,622
20230705,160700,1006727970,11880,11880,11880,11880,0
20230705,160600,1006727970,11880,11880,11880,11880,0
20230705,160500,1006727970,11880,11880,11880,11880,0
20230705,160400,1006727970,11880,11880,11880,11880,0
20230705,160300,1006727970,11880,11880,11880,11880,0
20230705,160200,1006727970,11880,11880,11880,11880,0
20230705,160100,1006727970,11880,11880,11880,11880,0
20230705,160000,1006727970,11880,11880,11880,11880,0
20230705,155900,1006727970,11880,11880,11880,11880,0
20230705,155800,1006727970,11880,11880,11880,11880,0
20230705,155700,1006727970,11880,11880,11880,11880,0
20230705,155600,1006727970,11880,11880,11880,11880,0
20230705,155500,1006727970,11880,11880,11880,11880,0
20230705,155400,1006727970,11880,11880,11880,11880,0
20230705,155300,1006727970,11880,11880,11880,11880,0
20230705,155200,1006727970,11880,11880,11880,11880,0
20230705,155100,1006727970,11880,11880,11880,11880,0
20230705,155000,1006727970,11880,11880,11880,11880,0
20230705,154900,1006727970,11880,11880,11880,11880,0
20230705,154800,1006727970,11880,11880,11880,11880,0
20230705,154700,1006727970,11880,11880,11880,11880,0
20230705,154600,1006727970,11880,11880,11880,11880,0
20230705,154500,1006727970,11880,11880,11880,11880,0
20230705,154400,1006727970,11880,11880,11880,11880,0
20230705,154300,1006727970,11880,11880,11880,11880,0
20230705,154200,1006727970,11880,11880,11880,11880,0
20230705,154100,1006727970,11880,11880,11880,11880,0
20230705,154000,1006727970,11880,11880,11880,11880,0
20230705,153900,1006727970,11880,11880,11880,11880,0
20230705,153800,1006727970,11880,11880,11880,11880,622
20230705,153700,1006727970,11880,11880,11880,11880,0
20230705,153600,1006727970,11880,11880,11880,11880,0
20230705,153500,1006727970,11880,11880,11880,11880,0
20230705,153400,1006727970,11880,11880,11880,11880,0
20230705,153300,1006727970,11880,11880,11880,11880,0
20230705,153200,1006727970,11880,11880,11880,11880,0
20230705,153100,1006727970,11880,11880,11880,11880,0
20230705,153000,1006727970,11880,11880,11880,11880,622
20230705,152900,999338610,11900,11900,11900,11900,0
20230705,152800,999338610,11900,11900,11900,11900,0
20230705,152700,999338610,11900,11900,11900,11900,0
20230705,152600,999338610,11900,11900,11900,11900,0
20230705,152500,999338610,11900,11900,11900,11900,0
20230705,152400,999338610,11900,11900,11900,11900,0
20230705,152300,999338610,11900,11900,11900,11900,0
20230705,152200,999338610,11900,11900,11900,11900,0
20230705,152100,999338610,11900,11900,11900,11900,0
20230705,152000,999338610,11900,11900,11900,11900,0
20230705,151900,999338610,11900,11890,11900,11870,1170
20230705,151800,985441550,11890,11890,11890,11890,186
20230705,151700,983230010,11890,11890,11890,11890,274
20230705,151600,979972150,11910,11910,11910,11910,26
20230705,151500,979662490,11890,11880,11890,11880,49
20230705,151400,979080300,11880,11880,11880,11880,0
20230705,151300,979080300,11880,11880,11880,11880,3
20230705,151200,979044660,11880,11880,11880,11880,46
20230705,151100,978498180,11880,11880,11880,11880,593
20230705,151000,971453340,11880,11880,11880,11880,1
20230705,150900,971441460,11880,11880,11880,11880,500
20230705,150800,965501460,11880,11880,11880,11880,500
20230705,150700,959561460,11880,11880,11880,11880,250
20230705,150600,956591460,11880,11890,11890,11880,500
20230705,150500,950651260,11880,11890,11890,11880,43
20230705,150400,950140220,11900,11900,11900,11900,9
20230705,150300,950033120,11900,11900,11900,11900,298
20230705,150200,946486920,11900,11900,11900,11900,500
20230705,150100,940536920,11900,11940,11940,11900,3
20230705,150000,940501140,11900,11900,11900,11900,8
20230705,145900,940405940,11940,11940,11940,11940,2
20230705,145800,940382060,11900,11890,11900,11890,492
20230705,145700,934529630,11890,11880,11890,11880,2002
20230705,145600,910742070,11880,11880,11880,11880,15
20230705,145500,910563870,11880,11890,11890,11880,645
20230705,145400,902896300,11890,11890,11890,11890,118
20230705,145300,901493280,11900,11900,11900,11890,37
20230705,145200,901053080,11900,11900,11900,11900,300
20230705,145100,897483080,11890,11890,11890,11890,435
20230705,145000,892310930,11900,11900,11900,11900,140
20230705,144900,890644930,11900,11900,11900,11900,128
20230705,144800,889121730,11900,11900,11900,11900,87
20230705,144700,888086430,11900,11900,11900,11900,183
20230705,144600,885908730,11900,11890,11900,11890,91
20230705,144500,884826440,11890,11890,11890,11890,30
20230705,144400,884469740,11890,11890,11900,11890,310
20230705,144300,880781840,11880,11880,11880,11880,0
20230705,144200,880781840,11880,11880,11880,11880,169
20230705,144100,878774120,11880,11890,11890,11870,799
20230705,144000,869278840,11890,11890,11890,11890,0
20230705,143900,869278840,11890,11890,11890,11890,0
20230705,143800,869278840,11890,11890,11890,11890,219
20230705,143700,866674930,11890,11890,11890,11890,484
20230705,143600,860920170,11890,11890,11890,11890,121
20230705,143500,859481480,11900,11910,11910,11900,2612
20230705,143400,828388100,11920,11920,11920,11920,1
20230705,143300,828376180,11920,11930,11930,11920,583
20230705,143200,821426650,11960,11960,11960,11960,53
20230705,143100,820792770,11960,11960,11960,11960,0
20230705,143000,820792770,11960,11960,11960,11960,0
20230705,142900,820792770,11960,11960,11960,11960,4
20230705,142800,820744930,11920,11920,11920,11920,0
20230705,142700,820744930,11920,11940,11970,11920,130
20230705,142600,819194870,11970,11970,11970,11970,2
20230705,142500,819170930,11910,11930,11930,11910,829
20230705,142400,809292990,11920,11920,11920,11920,0
20230705,142300,809292990,11920,11920,11920,11920,0
20230705,142200,809292990,11920,11940,11940,11920,1500
20230705,142100,791405190,11940,11940,11940,11940,200
20230705,142000,789017190,11970,11970,11970,11970,330
20230705,141900,785067090,11970,11970,11970,11970,0
20230705,141800,785067090,11970,11970,11970,11970,0
20230705,141700,785067090,11970,11970,11970,11970,1
20230705,141600,785055120,11970,11970,11970,11970,0
20230705,141500,785055120,11970,11970,11970,11970,1
20230705,141400,785043150,11930,11930,11930,11920,161
20230705,141300,783123230,11930,11950,11950,11930,909
20230705,141200,772276310,11970,11970,11970,11970,209
20230705,141100,769774580,11970,11970,11970,11970,100
20230705,141000,768577580,11970,11970,11970,11970,0
20230705,140900,768577580,11970,11970,11970,11970,20
20230705,140800,768338180,11970,11970,11970,11970,1104
20230705,140700,755123300,11950,11950,11950,11950,0
20230705,140600,755123300,11950,11950,11950,11950,100
20230705,140500,753928300,11940,11950,11950,11940,120
20230705,140400,752495130,11950,11950,11950,11950,0
20230705,140300,752495130,11950,11950,11950,11950,0
20230705,140200,752495130,11950,11950,11950,11950,45
20230705,140100,751957380,11950,11960,11960,11950,1001
20230705,140000,739992640,11970,11970,11970,11970,0
20230705,135900,739992640,11970,11970,11970,11970,153
20230705,135800,738161230,11990,11990,11990,11990,0
20230705,135700,738161230,11990,11990,11990,11990,8
20230705,135600,738065310,11990,11990,11990,11990,0
20230705,135500,738065310,11990,11990,11990,11990,0
20230705,135400,738065310,11990,11990,11990,11990,0
20230705,135300,738065310,11990,11990,11990,11990,1
20230705,135200,738053320,11960,11960,11960,11960,0
20230705,135100,738053320,11960,11960,11960,11960,0
20230705,135000,738053320,11960,11960,11960,11960,1
20230705,134900,738041360,11960,11960,11960,11960,0
20230705,134800,738041360,11960,11960,11960,11960,500
20230705,134700,732061360,11960,11960,11960,11960,1
20230705,134600,732049400,11960,11960,11960,11960,0
20230705,134500,732049400,11960,11960,11960,11960,0
20230705,134400,732049400,11960,11960,11960,11960,0
20230705,134300,732049400,11960,11960,11960,11960,0
20230705,134200,732049400,11960,11960,11960,11960,0
20230705,134100,732049400,11960,11960,11960,11960,11
20230705,134000,731917840,11990,11990,11990,11990,30
20230705,133900,731558140,11990,11990,11990,11990,1
20230705,133800,731546150,11990,11970,11990,11970,20
20230705,133700,731306670,11960,11960,11960,11960,80
20230705,133600,730349870,11970,11970,11970,11970,91
20230705,133500,729260600,11970,11970,11970,11970,0
20230705,133400,729260600,11970,11970,11970,11970,209
20230705,133300,726758870,11980,11980,11980,11980,728
20230705,133200,718037430,11990,11990,11990,11990,0
20230705,133100,718037430,11990,12000,12000,11990,60
20230705,133000,717318000,11990,12020,12020,11990,8
20230705,132900,717221870,12020,12020,12020,12020,10
20230705,132800,717101670,12020,12020,12020,12020,5
20230705,132700,717041570,12020,12020,12020,12020,0
20230705,132600,717041570,12020,12020,12020,12020,36
20230705,132500,716608850,12020,12020,12020,12020,0
20230705,132400,716608850,12020,12020,12020,12020,31
20230705,132300,716236230,12020,11990,12020,11990,86
20230705,132200,715203740,12020,12020,12020,12020,0
20230705,132100,715203740,12020,12020,12020,12020,1
20230705,132000,715191720,12020,12020,12020,12020,0
20230705,131900,715191720,12020,11990,12020,11990,29
20230705,131800,714843670,11980,11990,11990,11980,364
20230705,131700,710479670,11990,12020,12020,11990,47
20230705,131600,709915990,12020,12020,12020,12020,9
20230705,131500,709807810,12000,12000,12000,12000,40
20230705,131400,709327810,12020,12020,12020,12020,20
20230705,131300,709087410,12050,12040,12050,12030,44
20230705,131200,708557800,12030,12030,12030,12030,300
20230705,131100,704948800,12040,12000,12040,12000,11
20230705,131000,704816720,11990,11990,11990,11990,0
20230705,130900,704816720,11990,11990,11990,11990,0
20230705,130800,704816720,11990,11990,11990,11990,12
20230705,130700,704672840,12000,12000,12000,12000,93
20230705,130600,703556840,12030,12030,12030,12030,0
20230705,130500,703556840,12030,12030,12030,12030,0
20230705,130400,703556840,12030,12030,12030,12030,0
20230705,130300,703556840,12030,11980,12030,11980,308
20230705,130200,699852000,12030,12020,12030,12020,400
20230705,130100,695040100,12030,12030,12030,12030,0
20230705,130000,695040100,12030,12030,12030,12030,5
20230705,125900,694979950,11980,11980,11980,11980,332
20230705,125800,691002590,11980,11980,11980,11980,105
20230705,125700,689744690,12030,12030,12030,12030,11
20230705,125600,689612360,11980,11980,11980,11980,200
20230705,125500,687216360,11980,11980,11980,11980,1
20230705,125400,687204380,12030,12030,12030,12030,0
20230705,125300,687204380,12030,12030,12030,12030,1
20230705,125200,687192350,12030,12030,12030,12030,0
20230705,125100,687192350,12030,12030,12030,12030,500
20230705,125000,681177350,12050,12020,12050,12020,5
20230705,124900,681117220,11980,11980,11980,11980,42
20230705,124800,680614060,12030,12030,12030,12030,8
20230705,124700,680517820,11970,12050,12050,11970,565
20230705,124600,673754690,12050,12050,12050,12050,5
20230705,124500,673694440,11950,11960,11960,11950,660
20230705,124400,665806940,12050,11960,12050,11960,29
20230705,124300,665458120,11960,12040,12040,11960,501
20230705,124200,659426160,12040,12040,12040,12040,500
20230705,124100,653406160,12040,12040,12040,12040,0
20230705,124000,653406160,12040,12010,12040,12010,50
20230705,123900,652805060,11960,11960,11960,11960,0
20230705,123800,652805060,11960,12000,12000,11960,200
20230705,123700,650412360,12000,12000,12000,12000,8
20230705,123600,650316360,12000,12000,12000,12000,0
20230705,123500,650316360,12000,12000,12000,12000,0
20230705,123400,650316360,12000,12000,12000,12000,39
20230705,123300,649848360,12000,12000,12000,12000,0
20230705,123200,649848360,12000,12000,12000,12000,0
20230705,123100,649848360,12000,12000,12000,12000,500
20230705,123000,643848360,12040,12040,12040,12040,0
20230705,122900,643848360,12040,12040,12040,12040,1
20230705,122800,643836320,12040,12040,12040,12040,0
20230705,122700,643836320,12040,12040,12040,12040,0
20230705,122600,643836320,12040,11990,12040,11960,104
20230705,122500,642591780,11970,11980,11980,11970,513
20230705,122400,636450530,11980,11980,11980,11980,104
20230705,122300,635204610,12050,12050,12050,12050,0
20230705,122200,635204610,12050,12050,12050,12050,100
20230705,122100,633999610,12080,12020,12080,12020,100
20230705,122000,632793070,11960,12000,12000,11960,170
20230705,121900,630758870,12090,12090,12090,12090,0
20230705,121800,630758870,12090,11970,12090,11970,56
20230705,121700,630087830,12100,11960,12100,11960,675
20230705,121600,621981100,11960,11960,11960,11960,51
20230705,121500,621371140,11960,11960,11960,11960,80
20230705,121400,620414340,11950,11950,11950,11950,10
20230705,121300,620294840,11950,11950,11950,11950,360
20230705,121200,615992840,11930,11930,11930,11930,0
20230705,121100,615992840,11930,11930,11930,11930,16
20230705,121000,615801960,11930,11930,11930,11930,7
20230705,120900,615718450,11950,11950,11950,11950,0
20230705,120800,615718450,11950,11950,11950,11950,1
20230705,120700,615706500,11930,11930,11930,11930,0
20230705,120600,615706500,11930,11930,11930,11930,22
20230705,120500,615444040,11930,11940,11940,11930,248
20230705,120400,612483780,11940,11940,11940,11940,124
20230705,120300,611003220,11940,11940,11940,11940,87
20230705,120200,609964440,11940,11940,11940,11940,86
20230705,120100,608937600,11950,11960,11960,11950,348
20230705,120000,604777580,11960,11960,11960,11960,9
20230705,115900,604669940,11950,11950,11950,11950,230
20230705,115800,601921440,11950,11950,11950,11950,36
20230705,115700,601491240,11940,11940,11940,11940,0
20230705,115600,601491240,11940,11940,11940,11940,0
20230705,115500,601491240,11940,11930,11940,11930,165
20230705,115400,599521350,11940,11940,11940,11930,80
20230705,115300,598566350,11930,11930,11930,11930,0
20230705,115200,598566350,11930,11930,11930,11930,0
20230705,115100,598566350,11930,11930,11930,11930,10
20230705,115000,598447050,11930,11930,11930,11930,133
20230705,114900,596860360,11930,11940,11940,11930,270
20230705,114800,593638760,11930,11950,11950,11930,2263
20230705,114700,566600800,11960,11960,11960,11960,63
20230705,114600,565847320,11960,11960,11960,11960,35
20230705,114500,565428720,11960,11960,11960,11960,1
20230705,114400,565416760,11960,11960,11960,11960,44
20230705,114300,564890520,11960,11960,11960,11960,1000
20230705,114200,552930520,11960,11960,11960,11960,2
20230705,114100,552906600,11970,11970,11970,11970,68
20230705,114000,552092640,11970,11970,11970,11970,438
20230705,113900,546849780,11980,11980,11980,11980,917
20230705,113800,535864120,11990,11990,11990,11990,8
20230705,113700,535768200,11990,11990,11990,11990,0
20230705,113600,535768200,11990,11990,11990,11990,592
20230705,113500,528670120,12000,12000,12000,12000,398
20230705,113400,523894120,12010,12010,12010,12010,20
20230705,113300,523653920,12010,12010,12010,12010,0
20230705,113200,523653920,12010,12020,12020,12010,240
20230705,113100,520771090,12020,12020,12020,12020,0
20230705,113000,520771090,12020,12020,12020,12020,4
20230705,112900,520723010,12020,12020,12020,12020,1
20230705,112800,520710990,12000,12000,12000,12000,0
20230705,112700,520710990,12000,12000,12000,12000,0
20230705,112600,520710990,12000,12000,12000,12000,0
20230705,112500,520710990,12000,12000,12000,12000,10
20230705,112400,520590990,12000,12000,12000,12000,0
20230705,112300,520590990,12000,12000,12000,12000,0
20230705,112200,520590990,12000,12000,12000,12000,0
20230705,112100,520590990,12000,12000,12000,12000,0
20230705,112000,520590990,12000,12000,12000,12000,0
20230705,111900,520590990,12000,12000,12000,12000,0
20230705,111800,520590990,12000,12000,12000,12000,0
20230705,111700,520590990,12000,12000,12000,12000,0
20230705,111600,520590990,12000,11990,12000,11990,141
20230705,111500,518899000,11990,11990,11990,11990,0
20230705,111400,518899000,11990,11980,11990,11980,52
20230705,111300,518276020,11980,11990,11990,11980,51
20230705,111200,517664580,12000,12000,12000,12000,50
20230705,111100,517064580,11990,11990,11990,11990,0
20230705,111000,517064580,11990,11990,11990,11990,0
20230705,110900,517064580,11990,11990,11990,11990,0
20230705,110800,517064580,11990,11990,11990,11990,47
20230705,110700,516501050,11990,11990,11990,11990,0
20230705,110600,516501050,11990,11990,11990,11990,0
20230705,110500,516501050,11990,11990,11990,11990,250
20230705,110400,513503550,11990,11990,11990,11990,66
20230705,110300,512712210,11990,11990,11990,11990,24
20230705,110200,512424450,11980,11980,11980,11980,365
20230705,110100,508051750,11980,11990,11990,11980,409
20230705,110000,503150300,12030,12030,12030,12030,6
20230705,105900,503078120,11990,12000,12000,11990,400
20230705,105800,498281710,12000,12000,12000,12000,0
20230705,105700,498281710,12000,12000,12000,12000,108
20230705,105600,496985710,12000,12000,12000,12000,0
20230705,105500,496985710,12000,12000,12000,12000,1
20230705,105400,496973710,12000,12000,12000,12000,0
20230705,105300,496973710,12000,12000,12000,12000,255
20230705,105200,493913710,12030,12030,12030,12030,0
20230705,105100,493913710,12030,12030,12030,12030,60
20230705,105000,493191910,12030,12030,12030,12030,0
20230705,104900,493191910,12030,12000,12030,12000,149
20230705,104800,491402110,12000,12010,12010,12000,40
20230705,104700,490921910,12030,12030,12030,12030,23
20230705,104600,490645220,12030,12030,12030,12030,0
20230705,104500,490645220,12030,12030,12030,12030,0
20230705,104400,490645220,12030,12030,12030,12030,0
20230705,104300,490645220,12030,12030,12030,12030,242
20230705,104200,487733960,12000,12000,12000,12000,0
20230705,104100,487733960,12000,12000,12000,12000,2
20230705,104000,487709960,12000,12000,12000,12000,0
20230705,103900,487709960,12000,12000,12000,12000,129
20230705,103800,486161960,11990,11990,11990,11990,0
20230705,103700,486161960,11990,12000,12000,11990,157
20230705,103600,484278260,12000,12000,12000,12000,50
20230705,103500,483678260,11990,12000,12000,11990,1134
20230705,103400,470080080,12030,12000,12030,11990,672
20230705,103300,462012790,11990,11990,11990,11990,104
20230705,103200,460765830,11980,11980,11980,11980,0
20230705,103100,460765830,11980,11990,11990,11970,214
20230705,103000,458203710,11990,11990,11990,11990,9
20230705,102900,458095800,11970,11970,11970,11970,0
20230705,102800,458095800,11970,11970,11970,11970,400
20230705,102700,453307800,11970,11970,11970,11970,0
20230705,102600,453307800,11970,11970,11970,11970,150
20230705,102500,451512300,11970,11970,11970,11970,50
20230705,102400,450913800,12010,12010,12010,12010,1
20230705,102300,450901790,11960,11960,11960,11960,0
20230705,102200,450901790,11960,11960,11960,11960,116
20230705,102100,449514430,11960,11960,11960,11960,0
20230705,102000,449514430,11960,11960,11960,11960,1
20230705,101900,449502470,11950,11950,11950,11950,0
20230705,101800,449502470,11950,11980,11980,11950,1062
20230705,101700,436798680,11970,11960,11970,11960,354
20230705,101600,432564710,11960,11950,11960,11950,281
20230705,101500,429204050,11950,11960,11970,11950,447
20230705,101400,423858280,11970,12000,12000,11960,2152
20230705,101300,398078960,12010,12020,12020,12010,245
20230705,101200,395136350,12030,12030,12030,12030,100
20230705,101100,393933350,12030,12010,12030,12000,1017
20230705,101000,381722660,12010,12020,12020,12010,973
20230705,100900,370036200,12020,12030,12030,12020,275
20230705,100800,366729950,12020,12030,12030,12020,343
20230705,100700,362603740,12030,12030,12030,12030,131
20230705,100600,361027810,12030,12050,12050,12030,710
20230705,100500,352484880,12050,12050,12050,12050,70
20230705,100400,351641380,12050,12050,12050,12050,45
20230705,100300,351099130,12050,12050,12060,12050,508
20230705,100200,344977690,12060,12060,12060,12060,54
20230705,100100,344326450,12060,12070,12070,12060,363
20230705,100000,339947440,12070,12080,12080,12070,637
20230705,095900,332258840,12070,12080,12080,12070,200
20230705,095800,329844830,12080,12080,12080,12080,0
20230705,095700,329844830,12080,12090,12090,12080,762
20230705,095600,320639860,12090,12100,12100,12080,235
20230705,095500,317800720,12090,12100,12100,12090,706
20230705,095400,309264880,12100,12100,12100,12100,0
20230705,095300,309264880,12100,12100,12120,12100,447
20230705,095200,303856080,12120,12120,12120,12120,0
20230705,095100,303856080,12120,12120,12120,12120,50
20230705,095000,303250080,12120,12120,12120,12120,0
20230705,094900,303250080,12120,12120,12120,12120,4
20230705,094800,303201600,12120,12100,12120,12100,33
20230705,094700,302802040,12100,12100,12100,12100,30
20230705,094600,302439040,12110,12110,12110,12110,365
20230705,094500,298018890,12110,12110,12110,12110,155
20230705,094400,296141840,12110,12140,12140,12100,495
20230705,094300,290150790,12150,12150,12150,12150,0
20230705,094200,290150790,12150,12110,12150,12110,167
20230705,094100,288128160,12100,12120,12120,12100,593
20230705,094000,280950700,12120,12130,12130,12120,672
20230705,093900,272805620,12150,12150,12150,12150,0
20230705,093800,272805620,12150,12140,12150,12130,65
20230705,093700,272016680,12120,12130,12130,12120,142
20230705,093600,270295130,12120,12130,12130,12120,119
20230705,093500,268852410,12150,12150,12150,12150,426
20230705,093400,263676510,12160,12130,12160,12110,618
20230705,093300,256184720,12160,12120,12160,12120,606
20230705,093200,248839960,12120,12160,12160,12120,1007
20230705,093100,236627440,12160,12150,12160,12150,253
20230705,093000,233551940,12140,12140,12140,12140,241
20230705,092900,230626200,12150,12150,12150,12150,5
20230705,092800,230565450,12130,12130,12130,12130,100
20230705,092700,229352450,12130,12130,12130,12130,168
20230705,092600,227314610,12130,12140,12140,12130,235
20230705,092500,224463860,12130,12150,12150,12130,707
20230705,092400,215877640,12150,12180,12180,12150,802
20230705,092300,206121200,12180,12220,12220,12180,1165
20230705,092200,191912500,12220,12220,12220,12220,349
20230705,092100,187647720,12220,12190,12220,12190,450
20230705,092000,182149880,12220,12220,12230,12210,1218
20230705,091900,167269820,12240,12180,12240,12180,3646
20230705,091800,122769460,12190,12200,12200,12190,93
20230705,091700,121635060,12200,12110,12210,12110,1730
20230705,091600,100598660,12110,12090,12110,12090,89
20230705,091500,99522510,12090,12090,12090,12090,152
20230705,091400,97684830,12090,12120,12120,12070,647
20230705,091300,89860850,12120,12120,12120,12120,140
20230705,091200,88164050,12090,12090,12090,12090,452
20230705,091100,82699370,12090,12090,12090,12090,325
20230705,091000,78770120,12090,12120,12140,12090,850
20230705,090900,68478780,12120,12130,12140,12120,832
20230705,090800,58388520,12140,12130,12140,12120,448
20230705,090700,52956330,12130,12130,12130,12130,19
20230705,090600,52725860,12130,12120,12130,12120,138
20230705,090500,51053070,12120,12120,12120,12120,421
20230705,090400,45950550,12120,12120,12120,12120,424
20230705,090300,40811670,12120,12110,12120,12110,458
20230705,090200,35260840,12150,12150,12150,12120,1101
20230705,090100,21907170,12220,12230,12230,12220,18
20230705,090000,21687190,12240,12200,12250,12160,1774
Reference in New Issue Copy Permalink