ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/076080/min/candle-20230705.csv

642 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
20230705,193900,1189589485,4810,4810,4810,4810,2046
20230705,193800,1189589485,4810,4810,4810,4810,0
20230705,193700,1189589485,4810,4810,4810,4810,0
20230705,193600,1189589485,4810,4810,4810,4810,0
20230705,193500,1189589485,4810,4810,4810,4810,0
20230705,193400,1189589485,4810,4810,4810,4810,0
20230705,193300,1189589485,4810,4810,4810,4810,0
20230705,193200,1189589485,4810,4810,4810,4810,0
20230705,193100,1189589485,4810,4810,4810,4810,0
20230705,193000,1189589485,4810,4810,4810,4810,0
20230705,192900,1189589485,4810,4810,4810,4810,0
20230705,192800,1189589485,4810,4810,4810,4810,0
20230705,192700,1189589485,4810,4810,4810,4810,0
20230705,192600,1189589485,4810,4810,4810,4810,0
20230705,192500,1189589485,4810,4810,4810,4810,0
20230705,192400,1189589485,4810,4810,4810,4810,0
20230705,192300,1189589485,4810,4810,4810,4810,0
20230705,192200,1189589485,4810,4810,4810,4810,0
20230705,192100,1189589485,4810,4810,4810,4810,0
20230705,192000,1189589485,4810,4810,4810,4810,0
20230705,191900,1189589485,4810,4810,4810,4810,0
20230705,191800,1189589485,4810,4810,4810,4810,0
20230705,191700,1189589485,4810,4810,4810,4810,0
20230705,191600,1189589485,4810,4810,4810,4810,0
20230705,191500,1189589485,4810,4810,4810,4810,0
20230705,191400,1189589485,4810,4810,4810,4810,0
20230705,191300,1189589485,4810,4810,4810,4810,0
20230705,191200,1189589485,4810,4810,4810,4810,0
20230705,191100,1189589485,4810,4810,4810,4810,0
20230705,191000,1189589485,4810,4810,4810,4810,0
20230705,190900,1189589485,4810,4810,4810,4810,2046
20230705,190800,1189589485,4810,4810,4810,4810,0
20230705,190700,1189589485,4810,4810,4810,4810,0
20230705,190600,1189589485,4810,4810,4810,4810,0
20230705,190500,1189589485,4810,4810,4810,4810,0
20230705,190400,1189589485,4810,4810,4810,4810,0
20230705,190300,1189589485,4810,4810,4810,4810,0
20230705,190200,1189589485,4810,4810,4810,4810,0
20230705,190100,1189589485,4810,4810,4810,4810,0
20230705,190000,1189589485,4810,4810,4810,4810,0
20230705,185900,1189589485,4810,4810,4810,4810,0
20230705,185800,1189589485,4810,4810,4810,4810,0
20230705,185700,1189589485,4810,4810,4810,4810,0
20230705,185600,1189589485,4810,4810,4810,4810,0
20230705,185500,1189589485,4810,4810,4810,4810,0
20230705,185400,1189589485,4810,4810,4810,4810,0
20230705,185300,1189589485,4810,4810,4810,4810,0
20230705,185200,1189589485,4810,4810,4810,4810,0
20230705,185100,1189589485,4810,4810,4810,4810,0
20230705,185000,1189589485,4810,4810,4810,4810,0
20230705,184900,1189589485,4810,4810,4810,4810,0
20230705,184800,1189589485,4810,4810,4810,4810,0
20230705,184700,1189589485,4810,4810,4810,4810,0
20230705,184600,1189589485,4810,4810,4810,4810,0
20230705,184500,1189589485,4810,4810,4810,4810,0
20230705,184400,1189589485,4810,4810,4810,4810,0
20230705,184300,1189589485,4810,4810,4810,4810,0
20230705,184200,1189589485,4810,4810,4810,4810,0
20230705,184100,1189589485,4810,4810,4810,4810,0
20230705,184000,1189589485,4810,4810,4810,4810,0
20230705,183900,1189589485,4810,4810,4810,4810,2046
20230705,183800,1189589485,4810,4810,4810,4810,0
20230705,183700,1189589485,4810,4810,4810,4810,0
20230705,183600,1189589485,4810,4810,4810,4810,0
20230705,183500,1189589485,4810,4810,4810,4810,0
20230705,183400,1189589485,4810,4810,4810,4810,0
20230705,183300,1189589485,4810,4810,4810,4810,0
20230705,183200,1189589485,4810,4810,4810,4810,0
20230705,183100,1189589485,4810,4810,4810,4810,0
20230705,183000,1189589485,4810,4810,4810,4810,0
20230705,182900,1189589485,4810,4810,4810,4810,0
20230705,182800,1189589485,4810,4810,4810,4810,0
20230705,182700,1189589485,4810,4810,4810,4810,0
20230705,182600,1189589485,4810,4810,4810,4810,0
20230705,182500,1189589485,4810,4810,4810,4810,0
20230705,182400,1189589485,4810,4810,4810,4810,0
20230705,182300,1189589485,4810,4810,4810,4810,0
20230705,182200,1189589485,4810,4810,4810,4810,0
20230705,182100,1189589485,4810,4810,4810,4810,0
20230705,182000,1189589485,4810,4810,4810,4810,0
20230705,181900,1189589485,4810,4810,4810,4810,0
20230705,181800,1189589485,4810,4810,4810,4810,0
20230705,181700,1189589485,4810,4810,4810,4810,0
20230705,181600,1189589485,4810,4810,4810,4810,0
20230705,181500,1189589485,4810,4810,4810,4810,0
20230705,181400,1189589485,4810,4810,4810,4810,0
20230705,181300,1189589485,4810,4810,4810,4810,0
20230705,181200,1189589485,4810,4810,4810,4810,0
20230705,181100,1189589485,4810,4810,4810,4810,0
20230705,181000,1189589485,4810,4810,4810,4810,0
20230705,180900,1189589485,4810,4810,4810,4810,2046
20230705,180800,1189589485,4810,4810,4810,4810,0
20230705,180700,1189589485,4810,4810,4810,4810,0
20230705,180600,1189589485,4810,4810,4810,4810,0
20230705,180500,1189589485,4810,4810,4810,4810,0
20230705,180400,1189589485,4810,4810,4810,4810,0
20230705,180300,1189589485,4810,4810,4810,4810,0
20230705,180200,1189589485,4810,4810,4810,4810,0
20230705,180100,1189589485,4810,4810,4810,4810,0
20230705,180000,1189589485,4810,4810,4810,4810,0
20230705,175900,1189589485,4810,4810,4810,4810,0
20230705,175800,1189589485,4810,4810,4810,4810,0
20230705,175700,1189589485,4810,4810,4810,4810,0
20230705,175600,1189589485,4810,4810,4810,4810,0
20230705,175500,1189589485,4810,4810,4810,4810,0
20230705,175400,1189589485,4810,4810,4810,4810,0
20230705,175300,1189589485,4810,4810,4810,4810,0
20230705,175200,1189589485,4810,4810,4810,4810,0
20230705,175100,1189589485,4810,4810,4810,4810,0
20230705,175000,1189589485,4810,4810,4810,4810,0
20230705,174900,1189589485,4810,4810,4810,4810,0
20230705,174800,1189589485,4810,4810,4810,4810,0
20230705,174700,1189589485,4810,4810,4810,4810,0
20230705,174600,1189589485,4810,4810,4810,4810,0
20230705,174500,1189589485,4810,4810,4810,4810,0
20230705,174400,1189589485,4810,4810,4810,4810,0
20230705,174300,1189589485,4810,4810,4810,4810,0
20230705,174200,1189589485,4810,4810,4810,4810,0
20230705,174100,1189589485,4810,4810,4810,4810,0
20230705,174000,1189589485,4810,4810,4810,4810,0
20230705,173900,1189589485,4810,4810,4810,4810,2046
20230705,173800,1189589485,4810,4810,4810,4810,0
20230705,173700,1189589485,4810,4810,4810,4810,0
20230705,173600,1189589485,4810,4810,4810,4810,0
20230705,173500,1189589485,4810,4810,4810,4810,0
20230705,173400,1189589485,4810,4810,4810,4810,0
20230705,173300,1189589485,4810,4810,4810,4810,0
20230705,173200,1189589485,4810,4810,4810,4810,0
20230705,173100,1189589485,4810,4810,4810,4810,0
20230705,173000,1189589485,4810,4810,4810,4810,0
20230705,172900,1189589485,4810,4810,4810,4810,0
20230705,172800,1189589485,4810,4810,4810,4810,0
20230705,172700,1189589485,4810,4810,4810,4810,0
20230705,172600,1189589485,4810,4810,4810,4810,0
20230705,172500,1189589485,4810,4810,4810,4810,0
20230705,172400,1189589485,4810,4810,4810,4810,0
20230705,172300,1189589485,4810,4810,4810,4810,0
20230705,172200,1189589485,4810,4810,4810,4810,0
20230705,172100,1189589485,4810,4810,4810,4810,0
20230705,172000,1189589485,4810,4810,4810,4810,0
20230705,171900,1189589485,4810,4810,4810,4810,0
20230705,171800,1189589485,4810,4810,4810,4810,0
20230705,171700,1189589485,4810,4810,4810,4810,0
20230705,171600,1189589485,4810,4810,4810,4810,0
20230705,171500,1189589485,4810,4810,4810,4810,0
20230705,171400,1189589485,4810,4810,4810,4810,0
20230705,171300,1189589485,4810,4810,4810,4810,0
20230705,171200,1189589485,4810,4810,4810,4810,0
20230705,171100,1189589485,4810,4810,4810,4810,0
20230705,171000,1189589485,4810,4810,4810,4810,0
20230705,170900,1189589485,4810,4810,4810,4810,2046
20230705,170800,1189589485,4810,4810,4810,4810,0
20230705,170700,1189589485,4810,4810,4810,4810,0
20230705,170600,1189589485,4810,4810,4810,4810,0
20230705,170500,1189589485,4810,4810,4810,4810,0
20230705,170400,1189589485,4810,4810,4810,4810,0
20230705,170300,1189589485,4810,4810,4810,4810,0
20230705,170200,1189589485,4810,4810,4810,4810,0
20230705,170100,1189589485,4810,4810,4810,4810,0
20230705,170000,1189589485,4810,4810,4810,4810,0
20230705,165900,1189589485,4810,4810,4810,4810,0
20230705,165800,1189589485,4810,4810,4810,4810,0
20230705,165700,1189589485,4810,4810,4810,4810,0
20230705,165600,1189589485,4810,4810,4810,4810,0
20230705,165500,1189589485,4810,4810,4810,4810,0
20230705,165400,1189589485,4810,4810,4810,4810,0
20230705,165300,1189589485,4810,4810,4810,4810,0
20230705,165200,1189589485,4810,4810,4810,4810,0
20230705,165100,1189589485,4810,4810,4810,4810,0
20230705,165000,1189589485,4810,4810,4810,4810,0
20230705,164900,1189589485,4810,4810,4810,4810,0
20230705,164800,1189589485,4810,4810,4810,4810,0
20230705,164700,1189589485,4810,4810,4810,4810,0
20230705,164600,1189589485,4810,4810,4810,4810,0
20230705,164500,1189589485,4810,4810,4810,4810,0
20230705,164400,1189589485,4810,4810,4810,4810,0
20230705,164300,1189589485,4810,4810,4810,4810,0
20230705,164200,1189589485,4810,4810,4810,4810,0
20230705,164100,1189589485,4810,4810,4810,4810,0
20230705,164000,1189589485,4810,4810,4810,4810,0
20230705,163900,1189589485,4810,4810,4810,4810,2046
20230705,163800,1189589485,4810,4810,4810,4810,0
20230705,163700,1189589485,4810,4810,4810,4810,0
20230705,163600,1189589485,4810,4810,4810,4810,0
20230705,163500,1189589485,4810,4810,4810,4810,0
20230705,163400,1189589485,4810,4810,4810,4810,0
20230705,163300,1189589485,4810,4810,4810,4810,0
20230705,163200,1189589485,4810,4810,4810,4810,0
20230705,163100,1189589485,4810,4810,4810,4810,0
20230705,163000,1189589485,4810,4810,4810,4810,0
20230705,162900,1189589485,4810,4810,4810,4810,0
20230705,162800,1189589485,4810,4810,4810,4810,0
20230705,162700,1189589485,4810,4810,4810,4810,0
20230705,162600,1189589485,4810,4810,4810,4810,0
20230705,162500,1189589485,4810,4810,4810,4810,0
20230705,162400,1189589485,4810,4810,4810,4810,0
20230705,162300,1189589485,4810,4810,4810,4810,0
20230705,162200,1189589485,4810,4810,4810,4810,0
20230705,162100,1189589485,4810,4810,4810,4810,0
20230705,162000,1189589485,4810,4810,4810,4810,0
20230705,161900,1189589485,4810,4810,4810,4810,0
20230705,161800,1189589485,4810,4810,4810,4810,0
20230705,161700,1189589485,4810,4810,4810,4810,0
20230705,161600,1189589485,4810,4810,4810,4810,0
20230705,161500,1189589485,4810,4810,4810,4810,0
20230705,161400,1189589485,4810,4810,4810,4810,0
20230705,161300,1189589485,4810,4810,4810,4810,0
20230705,161200,1189589485,4810,4810,4810,4810,0
20230705,161100,1189589485,4810,4810,4810,4810,0
20230705,161000,1189589485,4810,4810,4810,4810,0
20230705,160900,1189589485,4810,4810,4810,4810,2046
20230705,160800,1189589485,4810,4810,4810,4810,0
20230705,160700,1189589485,4810,4810,4810,4810,0
20230705,160600,1189589485,4810,4810,4810,4810,0
20230705,160500,1189589485,4810,4810,4810,4810,0
20230705,160400,1189589485,4810,4810,4810,4810,0
20230705,160300,1189589485,4810,4810,4810,4810,0
20230705,160200,1189589485,4810,4810,4810,4810,0
20230705,160100,1189589485,4810,4810,4810,4810,0
20230705,160000,1189589485,4810,4810,4810,4810,0
20230705,155900,1189589485,4810,4810,4810,4810,0
20230705,155800,1189589485,4810,4810,4810,4810,0
20230705,155700,1189589485,4810,4810,4810,4810,0
20230705,155600,1189589485,4810,4810,4810,4810,0
20230705,155500,1189589485,4810,4810,4810,4810,0
20230705,155400,1189589485,4810,4810,4810,4810,0
20230705,155300,1189589485,4810,4810,4810,4810,0
20230705,155200,1189589485,4810,4810,4810,4810,0
20230705,155100,1189589485,4810,4810,4810,4810,0
20230705,155000,1189589485,4810,4810,4810,4810,0
20230705,154900,1189589485,4810,4810,4810,4810,0
20230705,154800,1189589485,4810,4810,4810,4810,0
20230705,154700,1189589485,4810,4810,4810,4810,0
20230705,154600,1189589485,4810,4810,4810,4810,0
20230705,154500,1189589485,4810,4810,4810,4810,0
20230705,154400,1189589485,4810,4810,4810,4810,0
20230705,154300,1189589485,4810,4810,4810,4810,0
20230705,154200,1189589485,4810,4810,4810,4810,0
20230705,154100,1189589485,4810,4810,4810,4810,0
20230705,154000,1189589485,4810,4810,4810,4810,0
20230705,153900,1189589485,4810,4810,4810,4810,2046
20230705,153800,1189589485,4810,4810,4810,4810,0
20230705,153700,1189589485,4810,4810,4810,4810,0
20230705,153600,1189589485,4810,4810,4810,4810,0
20230705,153500,1189589485,4810,4810,4810,4810,0
20230705,153400,1189589485,4810,4810,4810,4810,0
20230705,153300,1189589485,4810,4810,4810,4810,0
20230705,153200,1189589485,4810,4810,4810,4810,0
20230705,153100,1189589485,4810,4810,4810,4810,0
20230705,153000,1189589485,4810,4810,4810,4810,2046
20230705,152900,1179748225,4810,4810,4810,4810,0
20230705,152800,1179748225,4810,4810,4810,4810,0
20230705,152700,1179748225,4810,4810,4810,4810,0
20230705,152600,1179748225,4810,4810,4810,4810,0
20230705,152500,1179748225,4810,4810,4810,4810,0
20230705,152400,1179748225,4810,4810,4810,4810,0
20230705,152300,1179748225,4810,4810,4810,4810,0
20230705,152200,1179748225,4810,4810,4810,4810,0
20230705,152100,1179748225,4810,4810,4810,4810,0
20230705,152000,1179748225,4810,4810,4810,4810,0
20230705,151900,1179748225,4810,4795,4810,4790,4190
20230705,151800,1159667450,4810,4805,4810,4795,1021
20230705,151700,1154766600,4815,4815,4815,4815,0
20230705,151600,1154766600,4815,4810,4815,4805,470
20230705,151500,1152507700,4820,4820,4820,4795,294
20230705,151400,1151096830,4815,4805,4815,4790,5007
20230705,151300,1127057130,4805,4815,4815,4805,219
20230705,151200,1126004815,4820,4800,4820,4800,31
20230705,151100,1125855795,4800,4820,4820,4800,3539
20230705,151000,1108852185,4825,4825,4825,4825,0
20230705,150900,1108852185,4825,4825,4825,4825,1
20230705,150800,1108847360,4825,4815,4825,4815,218
20230705,150700,1107796870,4825,4825,4825,4825,0
20230705,150600,1107796870,4825,4825,4825,4825,45
20230705,150500,1107579745,4825,4820,4825,4815,122
20230705,150400,1106992115,4825,4825,4825,4825,1
20230705,150300,1106987290,4820,4820,4820,4820,1963
20230705,150200,1097525630,4815,4815,4815,4815,234
20230705,150100,1096398920,4820,4820,4820,4820,0
20230705,150000,1096398920,4820,4820,4820,4820,0
20230705,145900,1096398920,4820,4820,4820,4820,0
20230705,145800,1096398920,4820,4810,4820,4810,120
20230705,145700,1095821550,4810,4810,4810,4810,212
20230705,145600,1094801830,4810,4810,4810,4810,547
20230705,145500,1092170760,4810,4820,4820,4810,787
20230705,145400,1088384180,4820,4820,4820,4820,0
20230705,145300,1088384180,4820,4810,4820,4810,5
20230705,145200,1088360100,4820,4820,4820,4820,794
20230705,145100,1084533020,4820,4820,4820,4820,20
20230705,145000,1084436620,4820,4820,4820,4820,1
20230705,144900,1084431800,4810,4820,4820,4810,49
20230705,144800,1084196100,4810,4810,4810,4810,96
20230705,144700,1083734340,4810,4810,4810,4810,0
20230705,144600,1083734340,4810,4810,4810,4810,713
20230705,144500,1080304810,4815,4815,4815,4815,851
20230705,144400,1076207245,4820,4820,4820,4820,0
20230705,144300,1076207245,4820,4820,4820,4820,0
20230705,144200,1076207245,4820,4820,4820,4820,400
20230705,144100,1074279245,4815,4815,4815,4815,103
20230705,144000,1073783300,4815,4815,4815,4815,3
20230705,143900,1073768855,4815,4815,4815,4815,0
20230705,143800,1073768855,4815,4815,4815,4815,135
20230705,143700,1073118830,4825,4825,4825,4825,1
20230705,143600,1073114005,4815,4815,4815,4815,25
20230705,143500,1072993630,4815,4815,4815,4810,564
20230705,143400,1070280010,4815,4815,4815,4810,1199
20230705,143300,1064507025,4830,4820,4830,4815,250
20230705,143200,1063302460,4830,4830,4830,4830,0
20230705,143100,1063302460,4830,4830,4830,4830,102
20230705,143000,1062809800,4835,4835,4835,4835,5
20230705,142900,1062785625,4840,4840,4840,4840,20
20230705,142800,1062688825,4845,4845,4845,4845,17
20230705,142700,1062606460,4810,4820,4820,4810,891
20230705,142600,1058318620,4820,4820,4820,4820,0
20230705,142500,1058318620,4820,4820,4820,4820,0
20230705,142400,1058318620,4820,4845,4845,4820,31
20230705,142300,1058168450,4845,4830,4845,4815,553
20230705,142200,1055504255,4845,4845,4845,4830,226
20230705,142100,1054410815,4850,4840,4850,4830,313
20230705,142000,1052898575,4850,4840,4850,4840,19
20230705,141900,1052806585,4840,4840,4840,4840,0
20230705,141800,1052806585,4840,4835,4840,4815,1379
20230705,141700,1046158235,4850,4855,4855,4850,106
20230705,141600,1045643620,4855,4855,4855,4855,488
20230705,141500,1043274380,4855,4850,4855,4845,407
20230705,141400,1041298425,4855,4835,4855,4825,6917
20230705,141300,1007759210,4830,4830,4830,4830,398
20230705,141200,1005836870,4835,4820,4835,4820,3602
20230705,141100,988451160,4825,4825,4825,4820,108
20230705,141000,987930320,4825,4825,4830,4825,207
20230705,140900,986931540,4830,4830,4830,4830,2
20230705,140800,986921880,4830,4830,4830,4830,1
20230705,140700,986917050,4835,4825,4835,4815,403
20230705,140600,984974940,4835,4835,4840,4835,128
20230705,140500,984356050,4840,4835,4840,4835,44
20230705,140400,984143305,4835,4835,4835,4835,598
20230705,140300,981251975,4835,4830,4835,4830,107
20230705,140200,980734640,4830,4830,4830,4830,31
20230705,140100,980584910,4830,4830,4830,4830,0
20230705,140000,980584910,4830,4825,4830,4825,290
20230705,135900,979184515,4825,4820,4825,4820,421
20230705,135800,977153390,4825,4825,4825,4825,17
20230705,135700,977071365,4825,4810,4825,4810,375
20230705,135600,975267600,4820,4815,4820,4815,201
20230705,135500,974299780,4820,4825,4830,4820,247
20230705,135400,973109180,4830,4825,4830,4825,3
20230705,135300,973094700,4825,4825,4825,4825,265
20230705,135200,971816075,4830,4830,4830,4825,352
20230705,135100,970117365,4830,4840,4840,4830,1392
20230705,135000,963393410,4850,4850,4850,4850,1
20230705,134900,963388560,4835,4850,4850,4835,726
20230705,134800,959869760,4850,4850,4850,4840,105
20230705,134700,959360525,4850,4850,4850,4850,502
20230705,134600,956925825,4850,4850,4855,4850,636
20230705,134500,953841220,4855,4845,4855,4840,2000
20230705,134400,944140830,4845,4860,4860,4845,1414
20230705,134300,937283600,4855,4845,4860,4845,1215
20230705,134200,931386465,4855,4845,4855,4845,496
20230705,134100,928980885,4845,4860,4860,4845,2228
20230705,134000,918182605,4860,4855,4860,4850,1660
20230705,133900,910118950,4855,4845,4855,4845,857
20230705,133800,905964455,4845,4845,4850,4845,752
20230705,133700,902320435,4850,4850,4855,4850,1392
20230705,133600,895567535,4850,4845,4850,4840,5772
20230705,133500,867589345,4850,4830,4850,4830,2160
20230705,133400,857135770,4830,4820,4830,4820,4029
20230705,133300,837686995,4825,4825,4825,4820,204
20230705,133200,836702705,4820,4815,4820,4815,2267
20230705,133100,825783365,4815,4815,4815,4810,132
20230705,133000,825147790,4815,4810,4815,4810,3360
20230705,132900,808979985,4810,4810,4810,4810,706
20230705,132800,805584125,4805,4805,4805,4805,108
20230705,132700,805065185,4805,4800,4805,4800,100
20230705,132600,804584980,4800,4795,4800,4795,133
20230705,132500,803947235,4795,4805,4805,4795,73
20230705,132400,803596700,4805,4805,4805,4805,0
20230705,132300,803596700,4805,4800,4805,4800,4
20230705,132200,803577495,4800,4795,4800,4795,1421
20230705,132100,796756880,4795,4795,4795,4795,20
20230705,132000,796660980,4795,4795,4795,4795,52
20230705,131900,796411640,4795,4800,4800,4795,162
20230705,131800,795634350,4800,4800,4800,4800,0
20230705,131700,795634350,4800,4800,4800,4800,0
20230705,131600,795634350,4800,4800,4800,4800,3
20230705,131500,795619950,4800,4800,4800,4800,3383
20230705,131400,779381550,4800,4800,4800,4800,10
20230705,131300,779333550,4800,4800,4800,4800,50
20230705,131200,779093550,4800,4795,4800,4795,26
20230705,131100,778968755,4800,4800,4800,4800,89
20230705,131000,778541555,4800,4800,4800,4795,351
20230705,130900,776857255,4800,4780,4800,4780,401
20230705,130800,774938505,4790,4790,4790,4790,0
20230705,130700,774938505,4790,4790,4790,4790,0
20230705,130600,774938505,4790,4795,4795,4790,201
20230705,130500,773974715,4795,4790,4795,4790,1100
20230705,130400,768705415,4790,4790,4790,4790,1
20230705,130300,768700625,4790,4785,4790,4785,11
20230705,130200,768647985,4785,4785,4785,4785,168
20230705,130100,767844105,4785,4785,4785,4785,272
20230705,130000,766542585,4790,4785,4790,4785,55
20230705,125900,766279385,4785,4785,4785,4785,580
20230705,125800,763504085,4780,4780,4780,4780,100
20230705,125700,763026085,4780,4785,4785,4780,219
20230705,125600,761978175,4785,4775,4785,4775,162
20230705,125500,761203675,4780,4780,4780,4780,743
20230705,125400,757652135,4775,4770,4775,4770,760
20230705,125300,754023190,4770,4755,4770,4755,265
20230705,125200,752759155,4770,4755,4770,4755,88
20230705,125100,752340595,4755,4760,4760,4755,28
20230705,125000,752207450,4755,4770,4770,4755,24
20230705,124900,752092985,4755,4755,4755,4755,0
20230705,124800,752092985,4755,4755,4755,4755,0
20230705,124700,752092985,4755,4755,4755,4755,0
20230705,124600,752092985,4755,4770,4770,4755,2
20230705,124500,752083460,4770,4770,4770,4770,2
20230705,124400,752073920,4755,4755,4755,4755,0
20230705,124300,752073920,4755,4770,4770,4755,649
20230705,124200,748987910,4755,4755,4755,4755,0
20230705,124100,748987910,4755,4760,4760,4755,3
20230705,124000,748973635,4770,4770,4770,4770,1
20230705,123900,748968865,4755,4765,4765,4755,1010
20230705,123800,744162595,4770,4770,4770,4770,10
20230705,123700,744114895,4770,4770,4770,4760,18
20230705,123600,744029185,4760,4770,4770,4760,30
20230705,123500,743886165,4770,4770,4770,4770,1
20230705,123400,743881395,4770,4770,4770,4770,10
20230705,123300,743833695,4770,4765,4770,4765,20
20230705,123200,743738390,4765,4765,4765,4765,32
20230705,123100,743585910,4760,4760,4765,4760,204
20230705,123000,742614805,4765,4765,4765,4765,11
20230705,122900,742562390,4760,4765,4765,4760,701
20230705,122800,739225625,4760,4765,4765,4760,450
20230705,122700,737082875,4760,4760,4760,4760,134
20230705,122600,736445035,4760,4760,4760,4760,0
20230705,122500,736445035,4760,4760,4760,4760,0
20230705,122400,736445035,4760,4760,4760,4760,103
20230705,122300,735954755,4760,4760,4760,4760,0
20230705,122200,735954755,4760,4760,4760,4760,1
20230705,122100,735949995,4760,4760,4760,4760,202
20230705,122000,734988475,4760,4760,4760,4760,0
20230705,121900,734988475,4760,4760,4760,4760,50
20230705,121800,734750475,4760,4760,4760,4760,0
20230705,121700,734750475,4760,4760,4760,4760,0
20230705,121600,734750475,4760,4760,4760,4760,114
20230705,121500,734207835,4770,4760,4770,4760,257
20230705,121400,732982345,4760,4760,4760,4760,530
20230705,121300,730459545,4760,4760,4760,4760,69
20230705,121200,730131105,4770,4770,4770,4770,0
20230705,121100,730131105,4770,4770,4770,4770,5
20230705,121000,730107255,4770,4770,4770,4770,31
20230705,120900,729959385,4770,4770,4770,4770,3
20230705,120800,729945075,4755,4755,4755,4755,300
20230705,120700,728518575,4755,4755,4755,4755,3
20230705,120600,728504310,4775,4775,4775,4775,1
20230705,120500,728499535,4770,4770,4770,4770,0
20230705,120400,728499535,4770,4770,4770,4770,141
20230705,120300,727826965,4770,4750,4770,4750,4
20230705,120200,727807945,4750,4755,4755,4750,559
20230705,120100,725152145,4755,4760,4760,4755,258
20230705,120000,723925275,4760,4770,4770,4760,40
20230705,115900,723734825,4760,4770,4770,4760,16
20230705,115800,723658625,4760,4760,4770,4760,17
20230705,115700,723577675,4765,4760,4765,4760,56
20230705,115600,723311110,4755,4755,4755,4755,100
20230705,115500,722835610,4750,4755,4755,4750,505
20230705,115400,720436605,4755,4755,4755,4755,4
20230705,115300,720417585,4750,4750,4750,4750,0
20230705,115200,720417585,4750,4750,4750,4750,62
20230705,115100,720123085,4750,4750,4750,4750,11
20230705,115000,720070835,4755,4755,4755,4755,788
20230705,114900,716323895,4760,4760,4760,4760,540
20230705,114800,713753495,4765,4765,4765,4765,545
20230705,114700,711156570,4775,4775,4775,4775,0
20230705,114600,711156570,4775,4770,4775,4770,380
20230705,114500,709342470,4765,4765,4765,4765,50
20230705,114400,709104220,4770,4770,4770,4770,50
20230705,114300,708865720,4770,4770,4770,4770,0
20230705,114200,708865720,4770,4770,4770,4765,261
20230705,114100,707621750,4780,4775,4780,4775,205
20230705,114000,706642870,4775,4775,4775,4775,1
20230705,113900,706638095,4765,4765,4765,4765,39
20230705,113800,706452260,4765,4765,4765,4765,400
20230705,113700,704546260,4765,4780,4780,4765,122
20230705,113600,703963115,4780,4780,4780,4780,0
20230705,113500,703963115,4780,4765,4780,4765,85
20230705,113400,703557940,4770,4770,4770,4770,1
20230705,113300,703553170,4780,4775,4780,4765,24
20230705,113200,703438570,4765,4765,4765,4765,5
20230705,113100,703414745,4765,4765,4765,4765,0
20230705,113000,703414745,4765,4765,4765,4765,58
20230705,112900,703138375,4765,4765,4765,4765,11
20230705,112800,703085960,4780,4780,4780,4780,1
20230705,112700,703081180,4780,4780,4780,4780,60
20230705,112600,702794380,4780,4780,4780,4780,122
20230705,112500,702211220,4780,4780,4780,4780,2
20230705,112400,702201660,4780,4780,4780,4760,48
20230705,112300,701972990,4780,4780,4780,4780,0
20230705,112200,701972990,4780,4780,4780,4780,1
20230705,112100,701968210,4760,4765,4765,4760,1098
20230705,112000,696740190,4765,4765,4765,4765,0
20230705,111900,696740190,4765,4765,4765,4765,20
20230705,111800,696644890,4765,4780,4780,4765,1422
20230705,111700,689855740,4780,4780,4780,4780,100
20230705,111600,689377740,4780,4780,4780,4780,2
20230705,111500,689368180,4780,4780,4780,4780,150
20230705,111400,688651180,4780,4780,4780,4780,0
20230705,111300,688651180,4780,4780,4780,4780,13
20230705,111200,688589040,4785,4785,4785,4785,0
20230705,111100,688589040,4785,4785,4785,4785,0
20230705,111000,688589040,4785,4785,4785,4785,0
20230705,110900,688589040,4785,4775,4785,4775,201
20230705,110800,687627265,4785,4780,4785,4780,254
20230705,110700,686412375,4775,4775,4775,4775,18
20230705,110600,686326425,4770,4770,4770,4770,0
20230705,110500,686326425,4770,4770,4770,4770,0
20230705,110400,686326425,4770,4770,4770,4770,400
20230705,110300,684418425,4770,4780,4780,4770,506
20230705,110200,682002535,4785,4795,4795,4785,1491
20230705,110100,674866640,4790,4795,4795,4790,1198
20230705,110000,669126230,4800,4800,4810,4800,349
20230705,105900,667451000,4800,4815,4815,4800,4704
20230705,105800,644869075,4815,4810,4815,4810,78
20230705,105700,644493730,4810,4810,4810,4810,799
20230705,105600,640650540,4810,4800,4810,4800,1258
20230705,105500,634607300,4800,4790,4800,4790,614
20230705,105400,631662950,4785,4785,4785,4785,2
20230705,105300,631653380,4795,4790,4795,4790,1228
20230705,105200,625771010,4790,4790,4800,4790,1353
20230705,105100,619288370,4800,4805,4805,4800,455
20230705,105000,617103705,4805,4800,4805,4800,50
20230705,104900,616863605,4800,4800,4800,4800,1
20230705,104800,616858805,4805,4810,4810,4805,38
20230705,104700,616676175,4810,4810,4810,4810,1
20230705,104600,616671365,4805,4800,4805,4800,403
20230705,104500,614736960,4800,4800,4800,4800,43
20230705,104400,614530560,4800,4800,4800,4800,110
20230705,104300,614002560,4785,4780,4785,4780,1261
20230705,104200,607969425,4780,4780,4780,4780,200
20230705,104100,607013425,4780,4775,4780,4775,874
20230705,104000,602837180,4775,4770,4775,4770,131
20230705,103900,602211930,4775,4765,4775,4765,496
20230705,103800,599847685,4765,4760,4765,4750,88
20230705,103700,599429020,4765,4760,4765,4760,339
20230705,103600,597814025,4740,4765,4765,4740,1856
20230705,103500,588993410,4765,4765,4765,4765,450
20230705,103400,586849160,4765,4765,4765,4765,235
20230705,103300,585729385,4770,4775,4775,4770,560
20230705,103200,583056885,4775,4775,4775,4775,358
20230705,103100,581347435,4775,4790,4790,4775,2386
20230705,103000,569935120,4790,4800,4800,4790,2611
20230705,102900,557411670,4800,4800,4820,4800,3772
20230705,102800,539278915,4800,4835,4840,4800,22377
20230705,102700,431365095,4830,4805,4855,4805,16787
20230705,102600,350069235,4830,4795,4830,4790,10445
20230705,102500,299954310,4795,4785,4800,4765,6400
20230705,102400,269322185,4780,4765,4785,4765,1838
20230705,102300,260544890,4765,4770,4770,4765,2498
20230705,102200,248634430,4770,4755,4770,4755,1524
20230705,102100,241368430,4750,4745,4750,4745,878
20230705,102000,237199990,4745,4745,4745,4745,33
20230705,101900,237043405,4745,4745,4745,4745,5
20230705,101800,237019680,4740,4740,4745,4740,110
20230705,101700,236498255,4740,4740,4740,4740,0
20230705,101600,236498255,4740,4740,4740,4740,1063
20230705,101500,231459635,4740,4740,4740,4740,3272
20230705,101400,215950355,4740,4740,4750,4740,6381
20230705,101300,185704365,4745,4745,4745,4745,82
20230705,101200,185315275,4745,4745,4745,4745,0
20230705,101100,185315275,4745,4745,4745,4745,60
20230705,101000,185030575,4745,4730,4745,4725,1830
20230705,100900,176357125,4730,4725,4730,4725,22
20230705,100800,176253115,4725,4720,4725,4720,296
20230705,100700,174854885,4720,4720,4720,4720,1137
20230705,100600,169488245,4720,4720,4720,4720,1517
20230705,100500,162328005,4720,4725,4725,4720,1387
20230705,100400,155778810,4725,4730,4730,4725,7
20230705,100300,155745730,4725,4725,4725,4725,200
20230705,100200,154800730,4725,4725,4725,4725,1075
20230705,100100,149721355,4725,4725,4725,4725,1
20230705,100000,149716630,4730,4730,4730,4730,69
20230705,095900,149390260,4730,4725,4730,4725,641
20230705,095800,146361485,4730,4725,4735,4725,432
20230705,095700,144319550,4730,4735,4735,4730,2051
20230705,095600,134618240,4735,4745,4745,4735,1121
20230705,095500,129305520,4745,4745,4745,4745,306
20230705,095400,127853550,4745,4745,4745,4745,56
20230705,095300,127587830,4745,4745,4745,4745,1
20230705,095200,127583085,4725,4725,4725,4725,5
20230705,095100,127559460,4745,4745,4745,4745,200
20230705,095000,126610460,4745,4730,4745,4730,45
20230705,094900,126397235,4725,4735,4735,4725,850
20230705,094800,122378675,4735,4735,4735,4735,792
20230705,094700,118628555,4735,4740,4740,4735,289
20230705,094600,117260125,4750,4735,4750,4735,143
20230705,094500,116582995,4735,4735,4735,4735,0
20230705,094400,116582995,4735,4735,4735,4735,8
20230705,094300,116545115,4745,4745,4745,4745,0
20230705,094200,116545115,4745,4745,4745,4745,85
20230705,094100,116141790,4745,4745,4745,4745,0
20230705,094000,116141790,4745,4745,4745,4745,0
20230705,093900,116141790,4745,4755,4755,4735,574
20230705,093800,113421715,4755,4755,4755,4755,215
20230705,093700,112399390,4755,4755,4755,4755,1
20230705,093600,112394635,4735,4750,4755,4735,280
20230705,093500,111066495,4755,4755,4755,4750,449
20230705,093400,108933685,4760,4760,4760,4760,87
20230705,093300,108519565,4760,4770,4770,4750,183
20230705,093200,107649380,4770,4740,4770,4740,2362
20230705,093100,96429530,4740,4735,4740,4735,1419
20230705,093000,89708235,4735,4735,4735,4735,5
20230705,092900,89684560,4730,4735,4735,4730,472
20230705,092800,87451140,4740,4750,4750,4740,829
20230705,092700,83521670,4750,4750,4750,4750,0
20230705,092600,83521670,4750,4745,4750,4745,325
20230705,092500,81979495,4750,4750,4750,4750,8
20230705,092400,81941495,4750,4750,4750,4750,27
20230705,092300,81813245,4750,4750,4750,4750,2
20230705,092200,81803745,4750,4750,4750,4750,19
20230705,092100,81713495,4750,4750,4750,4750,57
20230705,092000,81442745,4750,4750,4755,4750,124
20230705,091900,80853740,4745,4745,4745,4745,3
20230705,091800,80839505,4745,4735,4745,4735,2502
20230705,091700,68977525,4735,4720,4735,4720,740
20230705,091600,65474525,4720,4720,4720,4720,98
20230705,091500,65011965,4720,4725,4735,4720,182
20230705,091400,64152595,4725,4745,4745,4725,2796
20230705,091300,50906215,4760,4750,4760,4750,80
20230705,091200,50526115,4745,4745,4745,4745,988
20230705,091100,45838055,4745,4750,4750,4745,220
20230705,091000,44794055,4745,4760,4760,4745,256
20230705,090900,43577570,4750,4750,4750,4750,152
20230705,090800,42855570,4760,4785,4785,4760,2533
20230705,090700,30796355,4785,4785,4785,4785,714
20230705,090600,27379865,4790,4790,4790,4785,1636
20230705,090500,19543440,4790,4760,4790,4760,1109
20230705,090400,14263920,4760,4745,4760,4745,11
20230705,090300,14211575,4745,4745,4745,4745,450
20230705,090200,12076325,4745,4745,4745,4745,373
20230705,090100,10306440,4745,4765,4765,4745,1419
20230705,090000,3567495,4765,4750,4765,4750,750
Reference in New Issue Copy Permalink