ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080160/min/candle-20230712.csv

646 lines
34 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
20230712,194300,1207980060,16440,16440,16440,16440,1300
20230712,194200,1207980060,16440,16440,16440,16440,0
20230712,194100,1207980060,16440,16440,16440,16440,0
20230712,194000,1207980060,16440,16440,16440,16440,0
20230712,193900,1207980060,16440,16440,16440,16440,0
20230712,193800,1207980060,16440,16440,16440,16440,0
20230712,193700,1207980060,16440,16440,16440,16440,0
20230712,193600,1207980060,16440,16440,16440,16440,0
20230712,193500,1207980060,16440,16440,16440,16440,0
20230712,193400,1207980060,16440,16440,16440,16440,0
20230712,193300,1207980060,16440,16440,16440,16440,0
20230712,193200,1207980060,16440,16440,16440,16440,0
20230712,193100,1207980060,16440,16440,16440,16440,0
20230712,193000,1207980060,16440,16440,16440,16440,0
20230712,192900,1207980060,16440,16440,16440,16440,0
20230712,192800,1207980060,16440,16440,16440,16440,0
20230712,192700,1207980060,16440,16440,16440,16440,0
20230712,192600,1207980060,16440,16440,16440,16440,0
20230712,192500,1207980060,16440,16440,16440,16440,0
20230712,192400,1207980060,16440,16440,16440,16440,0
20230712,192300,1207980060,16440,16440,16440,16440,0
20230712,192200,1207980060,16440,16440,16440,16440,0
20230712,192100,1207980060,16440,16440,16440,16440,0
20230712,192000,1207980060,16440,16440,16440,16440,0
20230712,191900,1207980060,16440,16440,16440,16440,0
20230712,191800,1207980060,16440,16440,16440,16440,0
20230712,191700,1207980060,16440,16440,16440,16440,0
20230712,191600,1207980060,16440,16440,16440,16440,0
20230712,191500,1207980060,16440,16440,16440,16440,0
20230712,191400,1207980060,16440,16440,16440,16440,0
20230712,191300,1207980060,16440,16440,16440,16440,1300
20230712,191200,1207980060,16440,16440,16440,16440,0
20230712,191100,1207980060,16440,16440,16440,16440,0
20230712,191000,1207980060,16440,16440,16440,16440,0
20230712,190900,1207980060,16440,16440,16440,16440,0
20230712,190800,1207980060,16440,16440,16440,16440,0
20230712,190700,1207980060,16440,16440,16440,16440,0
20230712,190600,1207980060,16440,16440,16440,16440,0
20230712,190500,1207980060,16440,16440,16440,16440,0
20230712,190400,1207980060,16440,16440,16440,16440,0
20230712,190300,1207980060,16440,16440,16440,16440,0
20230712,190200,1207980060,16440,16440,16440,16440,0
20230712,190100,1207980060,16440,16440,16440,16440,0
20230712,190000,1207980060,16440,16440,16440,16440,0
20230712,185900,1207980060,16440,16440,16440,16440,0
20230712,185800,1207980060,16440,16440,16440,16440,0
20230712,185700,1207980060,16440,16440,16440,16440,0
20230712,185600,1207980060,16440,16440,16440,16440,0
20230712,185500,1207980060,16440,16440,16440,16440,0
20230712,185400,1207980060,16440,16440,16440,16440,0
20230712,185300,1207980060,16440,16440,16440,16440,0
20230712,185200,1207980060,16440,16440,16440,16440,0
20230712,185100,1207980060,16440,16440,16440,16440,0
20230712,185000,1207980060,16440,16440,16440,16440,0
20230712,184900,1207980060,16440,16440,16440,16440,0
20230712,184800,1207980060,16440,16440,16440,16440,0
20230712,184700,1207980060,16440,16440,16440,16440,0
20230712,184600,1207980060,16440,16440,16440,16440,0
20230712,184500,1207980060,16440,16440,16440,16440,0
20230712,184400,1207980060,16440,16440,16440,16440,0
20230712,184300,1207980060,16440,16440,16440,16440,1300
20230712,184200,1207980060,16440,16440,16440,16440,0
20230712,184100,1207980060,16440,16440,16440,16440,0
20230712,184000,1207980060,16440,16440,16440,16440,0
20230712,183900,1207980060,16440,16440,16440,16440,0
20230712,183800,1207980060,16440,16440,16440,16440,0
20230712,183700,1207980060,16440,16440,16440,16440,0
20230712,183600,1207980060,16440,16440,16440,16440,0
20230712,183500,1207980060,16440,16440,16440,16440,0
20230712,183400,1207980060,16440,16440,16440,16440,0
20230712,183300,1207980060,16440,16440,16440,16440,0
20230712,183200,1207980060,16440,16440,16440,16440,0
20230712,183100,1207980060,16440,16440,16440,16440,0
20230712,183000,1207980060,16440,16440,16440,16440,0
20230712,182900,1207980060,16440,16440,16440,16440,0
20230712,182800,1207980060,16440,16440,16440,16440,0
20230712,182700,1207980060,16440,16440,16440,16440,0
20230712,182600,1207980060,16440,16440,16440,16440,0
20230712,182500,1207980060,16440,16440,16440,16440,0
20230712,182400,1207980060,16440,16440,16440,16440,0
20230712,182300,1207980060,16440,16440,16440,16440,0
20230712,182200,1207980060,16440,16440,16440,16440,0
20230712,182100,1207980060,16440,16440,16440,16440,0
20230712,182000,1207980060,16440,16440,16440,16440,0
20230712,181900,1207980060,16440,16440,16440,16440,0
20230712,181800,1207980060,16440,16440,16440,16440,0
20230712,181700,1207980060,16440,16440,16440,16440,0
20230712,181600,1207980060,16440,16440,16440,16440,0
20230712,181500,1207980060,16440,16440,16440,16440,0
20230712,181400,1207980060,16440,16440,16440,16440,0
20230712,181300,1207980060,16440,16440,16440,16440,1300
20230712,181200,1207980060,16440,16440,16440,16440,0
20230712,181100,1207980060,16440,16440,16440,16440,0
20230712,181000,1207980060,16440,16440,16440,16440,0
20230712,180900,1207980060,16440,16440,16440,16440,0
20230712,180800,1207980060,16440,16440,16440,16440,0
20230712,180700,1207980060,16440,16440,16440,16440,0
20230712,180600,1207980060,16440,16440,16440,16440,0
20230712,180500,1207980060,16440,16440,16440,16440,0
20230712,180400,1207980060,16440,16440,16440,16440,0
20230712,180300,1207980060,16440,16440,16440,16440,0
20230712,180200,1207980060,16440,16440,16440,16440,0
20230712,180100,1207980060,16440,16440,16440,16440,0
20230712,180000,1207980060,16440,16440,16440,16440,0
20230712,175900,1207980060,16440,16440,16440,16440,0
20230712,175800,1207980060,16440,16440,16440,16440,0
20230712,175700,1207980060,16440,16440,16440,16440,0
20230712,175600,1207980060,16440,16440,16440,16440,0
20230712,175500,1207980060,16440,16440,16440,16440,0
20230712,175400,1207980060,16440,16440,16440,16440,0
20230712,175300,1207980060,16440,16440,16440,16440,0
20230712,175200,1207980060,16440,16440,16440,16440,0
20230712,175100,1207980060,16440,16440,16440,16440,0
20230712,175000,1207980060,16440,16440,16440,16440,0
20230712,174900,1207980060,16440,16440,16440,16440,0
20230712,174800,1207980060,16440,16440,16440,16440,0
20230712,174700,1207980060,16440,16440,16440,16440,0
20230712,174600,1207980060,16440,16440,16440,16440,0
20230712,174500,1207980060,16440,16440,16440,16440,0
20230712,174400,1207980060,16440,16440,16440,16440,0
20230712,174300,1207980060,16440,16440,16440,16440,1300
20230712,174200,1207980060,16440,16440,16440,16440,0
20230712,174100,1207980060,16440,16440,16440,16440,0
20230712,174000,1207980060,16440,16440,16440,16440,0
20230712,173900,1207980060,16440,16440,16440,16440,0
20230712,173800,1207980060,16440,16440,16440,16440,0
20230712,173700,1207980060,16440,16440,16440,16440,0
20230712,173600,1207980060,16440,16440,16440,16440,0
20230712,173500,1207980060,16440,16440,16440,16440,0
20230712,173400,1207980060,16440,16440,16440,16440,0
20230712,173300,1207980060,16440,16440,16440,16440,0
20230712,173200,1207980060,16440,16440,16440,16440,0
20230712,173100,1207980060,16440,16440,16440,16440,0
20230712,173000,1207980060,16440,16440,16440,16440,0
20230712,172900,1207980060,16440,16440,16440,16440,0
20230712,172800,1207980060,16440,16440,16440,16440,0
20230712,172700,1207980060,16440,16440,16440,16440,0
20230712,172600,1207980060,16440,16440,16440,16440,0
20230712,172500,1207980060,16440,16440,16440,16440,0
20230712,172400,1207980060,16440,16440,16440,16440,0
20230712,172300,1207980060,16440,16440,16440,16440,0
20230712,172200,1207980060,16440,16440,16440,16440,0
20230712,172100,1207980060,16440,16440,16440,16440,0
20230712,172000,1207980060,16440,16440,16440,16440,0
20230712,171900,1207980060,16440,16440,16440,16440,0
20230712,171800,1207980060,16440,16440,16440,16440,0
20230712,171700,1207980060,16440,16440,16440,16440,0
20230712,171600,1207980060,16440,16440,16440,16440,0
20230712,171500,1207980060,16440,16440,16440,16440,0
20230712,171400,1207980060,16440,16440,16440,16440,0
20230712,171300,1207980060,16440,16440,16440,16440,1300
20230712,171200,1207980060,16440,16440,16440,16440,0
20230712,171100,1207980060,16440,16440,16440,16440,0
20230712,171000,1207980060,16440,16440,16440,16440,0
20230712,170900,1207980060,16440,16440,16440,16440,0
20230712,170800,1207980060,16440,16440,16440,16440,0
20230712,170700,1207980060,16440,16440,16440,16440,0
20230712,170600,1207980060,16440,16440,16440,16440,0
20230712,170500,1207980060,16440,16440,16440,16440,0
20230712,170400,1207980060,16440,16440,16440,16440,0
20230712,170300,1207980060,16440,16440,16440,16440,0
20230712,170200,1207980060,16440,16440,16440,16440,0
20230712,170100,1207980060,16440,16440,16440,16440,0
20230712,170000,1207980060,16440,16440,16440,16440,0
20230712,165900,1207980060,16440,16440,16440,16440,0
20230712,165800,1207980060,16440,16440,16440,16440,0
20230712,165700,1207980060,16440,16440,16440,16440,0
20230712,165600,1207980060,16440,16440,16440,16440,0
20230712,165500,1207980060,16440,16440,16440,16440,0
20230712,165400,1207980060,16440,16440,16440,16440,0
20230712,165300,1207980060,16440,16440,16440,16440,0
20230712,165200,1207980060,16440,16440,16440,16440,0
20230712,165100,1207980060,16440,16440,16440,16440,0
20230712,165000,1207980060,16440,16440,16440,16440,0
20230712,164900,1207980060,16440,16440,16440,16440,0
20230712,164800,1207980060,16440,16440,16440,16440,0
20230712,164700,1207980060,16440,16440,16440,16440,0
20230712,164600,1207980060,16440,16440,16440,16440,0
20230712,164500,1207980060,16440,16440,16440,16440,0
20230712,164400,1207980060,16440,16440,16440,16440,0
20230712,164300,1207980060,16440,16440,16440,16440,1300
20230712,164200,1207980060,16440,16440,16440,16440,0
20230712,164100,1207980060,16440,16440,16440,16440,0
20230712,164000,1207980060,16440,16440,16440,16440,0
20230712,163900,1207980060,16440,16440,16440,16440,0
20230712,163800,1207980060,16440,16440,16440,16440,0
20230712,163700,1207980060,16440,16440,16440,16440,0
20230712,163600,1207980060,16440,16440,16440,16440,0
20230712,163500,1207980060,16440,16440,16440,16440,0
20230712,163400,1207980060,16440,16440,16440,16440,0
20230712,163300,1207980060,16440,16440,16440,16440,0
20230712,163200,1207980060,16440,16440,16440,16440,0
20230712,163100,1207980060,16440,16440,16440,16440,0
20230712,163000,1207980060,16440,16440,16440,16440,0
20230712,162900,1207980060,16440,16440,16440,16440,0
20230712,162800,1207980060,16440,16440,16440,16440,0
20230712,162700,1207980060,16440,16440,16440,16440,0
20230712,162600,1207980060,16440,16440,16440,16440,0
20230712,162500,1207980060,16440,16440,16440,16440,0
20230712,162400,1207980060,16440,16440,16440,16440,0
20230712,162300,1207980060,16440,16440,16440,16440,0
20230712,162200,1207980060,16440,16440,16440,16440,0
20230712,162100,1207980060,16440,16440,16440,16440,0
20230712,162000,1207980060,16440,16440,16440,16440,0
20230712,161900,1207980060,16440,16440,16440,16440,0
20230712,161800,1207980060,16440,16440,16440,16440,0
20230712,161700,1207980060,16440,16440,16440,16440,0
20230712,161600,1207980060,16440,16440,16440,16440,0
20230712,161500,1207980060,16440,16440,16440,16440,0
20230712,161400,1207980060,16440,16440,16440,16440,0
20230712,161300,1207980060,16440,16440,16440,16440,1300
20230712,161200,1207980060,16440,16440,16440,16440,0
20230712,161100,1207980060,16440,16440,16440,16440,0
20230712,161000,1207980060,16440,16440,16440,16440,0
20230712,160900,1207980060,16440,16440,16440,16440,0
20230712,160800,1207980060,16440,16440,16440,16440,0
20230712,160700,1207980060,16440,16440,16440,16440,0
20230712,160600,1207980060,16440,16440,16440,16440,0
20230712,160500,1207980060,16440,16440,16440,16440,0
20230712,160400,1207980060,16440,16440,16440,16440,0
20230712,160300,1207980060,16440,16440,16440,16440,0
20230712,160200,1207980060,16440,16440,16440,16440,0
20230712,160100,1207980060,16440,16440,16440,16440,0
20230712,160000,1207980060,16440,16440,16440,16440,0
20230712,155900,1207980060,16440,16440,16440,16440,0
20230712,155800,1207980060,16440,16440,16440,16440,0
20230712,155700,1207980060,16440,16440,16440,16440,0
20230712,155600,1207980060,16440,16440,16440,16440,0
20230712,155500,1207980060,16440,16440,16440,16440,0
20230712,155400,1207980060,16440,16440,16440,16440,0
20230712,155300,1207980060,16440,16440,16440,16440,0
20230712,155200,1207980060,16440,16440,16440,16440,0
20230712,155100,1207980060,16440,16440,16440,16440,0
20230712,155000,1207980060,16440,16440,16440,16440,0
20230712,154900,1207980060,16440,16440,16440,16440,0
20230712,154800,1207980060,16440,16440,16440,16440,0
20230712,154700,1207980060,16440,16440,16440,16440,0
20230712,154600,1207980060,16440,16440,16440,16440,0
20230712,154500,1207980060,16440,16440,16440,16440,0
20230712,154400,1207980060,16440,16440,16440,16440,0
20230712,154300,1207980060,16440,16440,16440,16440,1300
20230712,154200,1207980060,16440,16440,16440,16440,0
20230712,154100,1207980060,16440,16440,16440,16440,0
20230712,154000,1207980060,16440,16440,16440,16440,0
20230712,153900,1207980060,16440,16440,16440,16440,0
20230712,153800,1207980060,16440,16440,16440,16440,0
20230712,153700,1207980060,16440,16440,16440,16440,0
20230712,153600,1207980060,16440,16440,16440,16440,0
20230712,153500,1207980060,16440,16440,16440,16440,0
20230712,153400,1207980060,16440,16440,16440,16440,0
20230712,153300,1207980060,16440,16440,16440,16440,0
20230712,153200,1207980060,16440,16440,16440,16440,0
20230712,153100,1207980060,16440,16440,16440,16440,0
20230712,153000,1207980060,16440,16440,16440,16440,1300
20230712,152900,1186608060,16430,16430,16430,16430,0
20230712,152800,1186608060,16430,16430,16430,16430,0
20230712,152700,1186608060,16430,16430,16430,16430,0
20230712,152600,1186608060,16430,16430,16430,16430,0
20230712,152500,1186608060,16430,16430,16430,16430,0
20230712,152400,1186608060,16430,16430,16430,16430,0
20230712,152300,1186608060,16430,16430,16430,16430,0
20230712,152200,1186608060,16430,16430,16430,16430,0
20230712,152100,1186608060,16430,16430,16430,16430,0
20230712,152000,1186608060,16430,16430,16430,16430,0
20230712,151900,1186608060,16430,16440,16440,16430,51
20230712,151800,1185769630,16440,16430,16440,16430,22
20230712,151700,1185408000,16440,16440,16440,16440,157
20230712,151600,1182826920,16440,16430,16450,16430,1602
20230712,151500,1156488430,16430,16430,16430,16420,5
20230712,151400,1156406310,16420,16420,16420,16420,338
20230712,151300,1150856350,16430,16430,16430,16430,50
20230712,151200,1150034850,16430,16420,16430,16420,18
20230712,151100,1149739120,16430,16430,16430,16430,0
20230712,151000,1149739120,16430,16410,16430,16410,2
20230712,150900,1149706280,16420,16410,16420,16410,243
20230712,150800,1145717630,16410,16400,16410,16400,279
20230712,150700,1141141050,16400,16390,16400,16390,284
20230712,150600,1136483960,16390,16390,16390,16390,67
20230712,150500,1135385830,16390,16370,16390,16370,674
20230712,150400,1124339210,16370,16380,16390,16370,684
20230712,150300,1113137040,16390,16390,16390,16390,0
20230712,150200,1113137040,16390,16390,16390,16390,0
20230712,150100,1113137040,16390,16390,16390,16390,31
20230712,150000,1112628950,16390,16400,16400,16390,362
20230712,145900,1106692160,16410,16410,16410,16400,72
20230712,145800,1105511140,16400,16400,16410,16400,139
20230712,145700,1103231230,16400,16410,16410,16400,777
20230712,145600,1090484090,16400,16410,16410,16400,69
20230712,145500,1089351820,16420,16420,16420,16400,481
20230712,145400,1081457340,16420,16420,16420,16420,2
20230712,145300,1081424500,16430,16430,16430,16410,434
20230712,145200,1074298220,16420,16390,16420,16390,1848
20230712,145100,1043984850,16390,16390,16400,16380,637
20230712,145000,1033544110,16380,16390,16390,16380,532
20230712,144900,1024824770,16390,16400,16400,16390,33
20230712,144800,1024283620,16390,16380,16400,16380,2717
20230712,144700,979752260,16380,16380,16380,16380,295
20230712,144600,974920160,16370,16370,16370,16370,0
20230712,144500,974920160,16370,16370,16370,16370,100
20230712,144400,973283160,16380,16380,16380,16380,7
20230712,144300,973168500,16380,16380,16380,16380,31
20230712,144200,972660720,16380,16380,16380,16380,0
20230712,144100,972660720,16380,16380,16380,16380,2
20230712,144000,972627960,16370,16370,16370,16370,150
20230712,143900,970172460,16380,16360,16380,16360,121
20230712,143800,968192370,16360,16360,16360,16360,1
20230712,143700,968176010,16370,16370,16370,16370,19
20230712,143600,967864980,16370,16370,16370,16370,1
20230712,143500,967848610,16370,16370,16370,16370,111
20230712,143400,966031540,16370,16380,16380,16370,14
20230712,143300,965802240,16380,16380,16380,16380,0
20230712,143200,965802240,16380,16380,16380,16380,21
20230712,143100,965458260,16380,16380,16380,16380,0
20230712,143000,965458260,16380,16380,16380,16380,15
20230712,142900,965212560,16380,16380,16380,16380,48
20230712,142800,964426320,16380,16380,16380,16380,18
20230712,142700,964131480,16380,16380,16380,16380,0
20230712,142600,964131480,16380,16390,16390,16380,96
20230712,142500,962558400,16390,16390,16390,16390,0
20230712,142400,962558400,16390,16390,16390,16390,2
20230712,142300,962525620,16380,16380,16380,16380,0
20230712,142200,962525620,16380,16380,16380,16380,82
20230712,142100,961182460,16390,16380,16390,16380,79
20230712,142000,959888410,16390,16380,16390,16380,11
20230712,141900,959708220,16390,16380,16390,16380,81
20230712,141800,958381430,16380,16370,16380,16370,19
20230712,141700,958070220,16360,16310,16360,16310,650
20230712,141600,947460960,16320,16310,16320,16310,105
20230712,141500,945748400,16320,16330,16330,16310,260
20230712,141400,941505280,16330,16330,16330,16330,35
20230712,141300,940933730,16330,16320,16330,16300,1119
20230712,141200,922675410,16330,16330,16330,16330,0
20230712,141100,922675410,16330,16330,16330,16320,262
20230712,141000,918397180,16340,16340,16340,16340,0
20230712,140900,918397180,16340,16330,16340,16330,3
20230712,140800,918348180,16340,16340,16340,16340,1
20230712,140700,918331840,16330,16330,16340,16330,589
20230712,140600,908713460,16340,16330,16340,16330,113
20230712,140500,906868030,16350,16370,16380,16330,2313
20230712,140400,869037580,16380,16380,16380,16380,0
20230712,140300,869037580,16380,16380,16380,16380,5
20230712,140200,868955680,16380,16380,16380,16380,7
20230712,140100,868841020,16380,16380,16380,16380,0
20230712,140000,868841020,16380,16380,16380,16380,116
20230712,135900,866940940,16380,16380,16380,16380,200
20230712,135800,863664940,16390,16390,16390,16390,1
20230712,135700,863648550,16390,16390,16390,16390,2
20230712,135600,863615770,16390,16380,16390,16380,24
20230712,135500,863222480,16370,16370,16370,16370,80
20230712,135400,861912880,16390,16390,16390,16390,1
20230712,135300,861896490,16380,16380,16380,16370,63
20230712,135200,860864580,16380,16390,16390,16380,409
20230712,135100,854164880,16390,16390,16390,16390,16
20230712,135000,853902640,16390,16390,16390,16390,0
20230712,134900,853902640,16390,16390,16390,16390,2
20230712,134800,853869860,16390,16390,16390,16390,0
20230712,134700,853869860,16390,16390,16390,16390,38
20230712,134600,853247040,16390,16390,16390,16390,2
20230712,134500,853214260,16390,16390,16390,16390,2
20230712,134400,853181480,16390,16390,16390,16390,0
20230712,134300,853181480,16390,16390,16390,16390,5
20230712,134200,853099530,16390,16390,16390,16390,0
20230712,134100,853099530,16390,16390,16390,16390,0
20230712,134000,853099530,16390,16390,16390,16390,110
20230712,133900,851296630,16390,16370,16390,16360,801
20230712,133800,838178260,16370,16360,16370,16360,24
20230712,133700,837785410,16370,16370,16370,16370,0
20230712,133600,837785410,16370,16360,16370,16360,34
20230712,133500,837229030,16370,16370,16370,16370,127
20230712,133400,835150040,16370,16360,16370,16360,102
20230712,133300,833481310,16360,16340,16360,16340,1014
20230712,133200,816909540,16340,16340,16340,16340,49
20230712,133100,816108880,16330,16330,16340,16330,14
20230712,133000,815880250,16340,16340,16340,16330,28
20230712,132900,815422830,16340,16340,16340,16340,12
20230712,132800,815226750,16340,16330,16340,16330,25
20230712,132700,814818490,16330,16330,16330,16320,129
20230712,132600,812712370,16330,16330,16330,16330,13
20230712,132500,812500080,16320,16320,16320,16320,40
20230712,132400,811847280,16330,16330,16330,16330,1
20230712,132300,811830950,16310,16310,16310,16310,0
20230712,132200,811830950,16310,16310,16310,16310,37
20230712,132100,811227480,16320,16320,16320,16320,0
20230712,132000,811227480,16320,16320,16320,16320,78
20230712,131900,809954520,16330,16330,16330,16330,0
20230712,131800,809954520,16330,16330,16330,16330,0
20230712,131700,809954520,16330,16330,16330,16330,2
20230712,131600,809921860,16320,16330,16330,16320,2
20230712,131500,809889210,16330,16330,16330,16330,0
20230712,131400,809889210,16330,16320,16330,16320,184
20230712,131300,806886120,16320,16320,16320,16320,49
20230712,131200,806086440,16320,16320,16320,16320,24
20230712,131100,805694760,16320,16340,16340,16320,523
20230712,131000,797154030,16340,16340,16340,16340,51
20230712,130900,796320690,16340,16340,16340,16330,27
20230712,130800,795879520,16330,16330,16330,16330,3
20230712,130700,795830530,16340,16340,16340,16330,4
20230712,130600,795765190,16340,16330,16340,16320,612
20230712,130500,785766220,16330,16320,16340,16320,193
20230712,130400,782614450,16330,16330,16330,16330,56
20230712,130300,781699970,16340,16340,16340,16340,0
20230712,130200,781699970,16340,16340,16340,16340,2
20230712,130100,781667290,16340,16340,16340,16340,1
20230712,130000,781650950,16330,16320,16330,16320,38
20230712,125900,781030480,16320,16340,16340,16320,86
20230712,125800,779626060,16340,16350,16350,16340,61
20230712,125700,778629310,16340,16340,16340,16340,0
20230712,125600,778629310,16340,16350,16350,16340,13
20230712,125500,778416810,16340,16340,16340,16340,9
20230712,125400,778269750,16340,16330,16340,16330,13
20230712,125300,778057450,16330,16330,16330,16320,167
20230712,125200,775330450,16330,16340,16340,16330,30
20230712,125100,774840300,16340,16340,16340,16340,0
20230712,125000,774840300,16340,16340,16340,16340,3
20230712,124900,774791280,16340,16340,16340,16340,47
20230712,124800,774023300,16340,16360,16360,16340,49
20230712,124700,773222620,16340,16340,16360,16340,80
20230712,124600,771915400,16360,16360,16360,16360,47
20230712,124500,771146480,16360,16360,16360,16360,0
20230712,124400,771146480,16360,16360,16360,16360,30
20230712,124300,770655680,16360,16360,16360,16350,34
20230712,124200,770099730,16350,16340,16350,16330,320
20230712,124100,764868930,16350,16350,16350,16350,5
20230712,124000,764787180,16360,16350,16360,16350,17
20230712,123900,764509080,16350,16350,16360,16350,54
20230712,123800,763625920,16350,16360,16360,16340,45
20230712,123700,762890240,16340,16360,16360,16340,95
20230712,123600,761337040,16360,16350,16360,16340,161
20230712,123500,758704690,16350,16340,16350,16340,18
20230712,123400,758410460,16340,16340,16340,16340,90
20230712,123300,756939860,16350,16350,16350,16350,0
20230712,123200,756939860,16350,16350,16350,16350,0
20230712,123100,756939860,16350,16350,16350,16350,100
20230712,123000,755304860,16360,16350,16360,16350,152
20230712,122900,752819650,16350,16350,16360,16350,78
20230712,122800,751544250,16360,16360,16360,16360,0
20230712,122700,751544250,16360,16360,16370,16360,57
20230712,122600,750611720,16370,16360,16370,16360,100
20230712,122500,748975040,16350,16350,16350,16350,100
20230712,122400,747340040,16340,16340,16340,16340,30
20230712,122300,746849840,16340,16340,16340,16340,21
20230712,122200,746506700,16350,16340,16350,16340,19
20230712,122100,746196220,16350,16350,16350,16350,5
20230712,122000,746114470,16350,16340,16350,16340,6
20230712,121900,746016420,16350,16350,16350,16340,7
20230712,121800,745902010,16340,16340,16340,16340,23
20230712,121700,745526190,16340,16340,16340,16340,10
20230712,121600,745362790,16340,16340,16340,16340,0
20230712,121500,745362790,16340,16340,16340,16340,0
20230712,121400,745362790,16340,16340,16340,16340,0
20230712,121300,745362790,16340,16310,16340,16310,26
20230712,121200,744938700,16310,16340,16340,16310,64
20230712,121100,743894540,16340,16340,16340,16340,0
20230712,121000,743894540,16340,16340,16340,16340,0
20230712,120900,743894540,16340,16340,16340,16340,0
20230712,120800,743894540,16340,16340,16340,16340,0
20230712,120700,743894540,16340,16340,16340,16340,1
20230712,120600,743878200,16340,16340,16340,16340,0
20230712,120500,743878200,16340,16320,16340,16320,42
20230712,120400,743192740,16320,16310,16320,16310,4
20230712,120300,743127490,16320,16340,16340,16320,31
20230712,120200,742621070,16370,16370,16370,16370,0
20230712,120100,742621070,16370,16360,16370,16360,70
20230712,120000,741475840,16370,16370,16370,16360,4
20230712,115900,741410370,16370,16370,16370,16360,92
20230712,115800,739905070,16360,16370,16370,16360,215
20230712,115700,736387170,16360,16350,16360,16350,123
20230712,115600,734375100,16350,16320,16350,16320,763
20230712,115500,721914570,16320,16320,16320,16320,11
20230712,115400,721735050,16320,16320,16320,16320,2
20230712,115300,721702410,16320,16310,16320,16300,160
20230712,115200,719092770,16320,16320,16320,16320,82
20230712,115100,717754530,16330,16330,16330,16330,10
20230712,115000,717591230,16320,16320,16320,16320,56
20230712,114900,716677310,16350,16350,16350,16350,5
20230712,114800,716595560,16350,16340,16350,16300,353
20230712,114700,710834700,16340,16350,16350,16340,46
20230712,114600,710082640,16350,16360,16360,16350,121
20230712,114500,708103290,16360,16360,16370,16360,193
20230712,114400,704945800,16370,16370,16370,16370,0
20230712,114300,704945800,16370,16370,16370,16370,59
20230712,114200,703979970,16370,16370,16370,16370,0
20230712,114100,703979970,16370,16370,16370,16370,280
20230712,114000,699396370,16370,16370,16370,16370,0
20230712,113900,699396370,16370,16360,16370,16360,6
20230712,113800,699298200,16380,16380,16380,16380,8
20230712,113700,699167160,16380,16370,16380,16370,21
20230712,113600,698823250,16370,16370,16380,16370,400
20230712,113500,692275230,16380,16360,16380,16360,408
20230712,113400,685599200,16360,16350,16360,16350,65
20230712,113300,684536000,16350,16350,16350,16350,0
20230712,113200,684536000,16350,16350,16350,16350,0
20230712,113100,684536000,16350,16350,16350,16350,247
20230712,113000,680497550,16350,16340,16350,16340,2
20230712,112900,680464860,16350,16350,16350,16350,3
20230712,112800,680415810,16350,16340,16350,16340,75
20230712,112700,679189660,16340,16340,16340,16340,100
20230712,112600,677555660,16350,16350,16350,16350,1
20230712,112500,677539310,16350,16340,16350,16340,6
20230712,112400,677441260,16350,16350,16350,16350,50
20230712,112300,676623760,16340,16340,16340,16330,365
20230712,112200,670659670,16330,16320,16330,16320,1272
20230712,112100,649898290,16310,16310,16310,16310,5
20230712,112000,649816740,16320,16320,16320,16320,1
20230712,111900,649800420,16320,16320,16320,16320,10
20230712,111800,649637220,16320,16320,16320,16320,5
20230712,111700,649555620,16320,16320,16320,16320,23
20230712,111600,649180260,16320,16320,16320,16320,17
20230712,111500,648902820,16310,16310,16310,16310,101
20230712,111400,647255510,16310,16320,16320,16310,348
20230712,111300,641576170,16330,16330,16330,16330,63
20230712,111200,640547380,16330,16330,16330,16330,0
20230712,111100,640547380,16330,16320,16330,16320,41
20230712,111000,639878250,16320,16320,16320,16310,212
20230712,110900,636418520,16320,16320,16320,16320,17
20230712,110800,636141080,16320,16310,16320,16310,140
20230712,110700,633857670,16310,16310,16310,16310,65
20230712,110600,632797520,16310,16300,16310,16300,898
20230712,110500,618159630,16300,16300,16300,16290,176
20230712,110400,615291580,16300,16300,16300,16300,65
20230712,110300,614232080,16300,16300,16300,16300,0
20230712,110200,614232080,16300,16300,16300,16300,1
20230712,110100,614215780,16300,16300,16300,16300,3
20230712,110000,614166880,16290,16290,16290,16290,85
20230712,105900,612782230,16290,16290,16290,16290,30
20230712,105800,612293530,16290,16290,16290,16290,40
20230712,105700,611641930,16290,16280,16290,16280,310
20230712,105600,606593910,16280,16280,16280,16280,95
20230712,105500,605047310,16280,16280,16280,16280,19
20230712,105400,604737990,16280,16280,16280,16280,20
20230712,105300,604412390,16280,16280,16280,16280,88
20230712,105200,602979750,16280,16280,16280,16280,0
20230712,105100,602979750,16280,16280,16280,16270,58
20230712,105000,602035520,16280,16290,16290,16280,138
20230712,104900,599788820,16300,16290,16300,16290,2
20230712,104800,599756230,16300,16250,16300,16250,205
20230712,104700,596421600,16250,16250,16250,16250,25
20230712,104600,596015350,16250,16250,16250,16250,79
20230712,104500,594731600,16250,16250,16250,16250,1
20230712,104400,594715350,16230,16250,16250,16230,35
20230712,104300,594147280,16240,16230,16240,16230,62
20230712,104200,593140740,16230,16230,16230,16220,40
20230712,104100,592491860,16230,16220,16230,16220,215
20230712,104000,589004510,16220,16210,16220,16210,210
20230712,103900,585600370,16210,16210,16220,16210,50
20230712,103800,584789840,16220,16220,16220,16220,86
20230712,103700,583394920,16220,16200,16220,16200,290
20230712,103600,578692080,16200,16190,16200,16190,88
20230712,103500,577267030,16190,16190,16190,16190,60
20230712,103400,576295630,16190,16190,16190,16190,24
20230712,103300,575907070,16190,16180,16190,16180,185
20230712,103200,572913750,16180,16200,16200,16180,987
20230712,103100,556936530,16200,16200,16200,16200,131
20230712,103000,554814330,16200,16200,16200,16200,13
20230712,102900,554603730,16230,16230,16230,16230,15
20230712,102800,554360280,16230,16190,16230,16190,7
20230712,102700,554246910,16230,16190,16230,16190,102
20230712,102600,552591490,16230,16200,16230,16190,19
20230712,102500,552283760,16230,16200,16230,16200,47
20230712,102400,551522330,16230,16220,16230,16220,322
20230712,102300,546299480,16200,16230,16230,16200,2006
20230712,102200,513771570,16240,16230,16240,16230,377
20230712,102100,507652850,16240,16260,16260,16240,942
20230712,102000,492345000,16270,16270,16300,16270,127
20230712,101900,490278680,16270,16270,16270,16270,0
20230712,101800,490278680,16270,16270,16270,16270,0
20230712,101700,490278680,16270,16260,16270,16260,455
20230712,101600,482880370,16260,16260,16260,16260,0
20230712,101500,482880370,16260,16250,16260,16250,5
20230712,101400,482799110,16260,16260,16260,16250,54
20230712,101300,481921570,16260,16260,16260,16260,25
20230712,101200,481515070,16250,16250,16250,16250,0
20230712,101100,481515070,16250,16240,16250,16240,322
20230712,101000,476283070,16250,16260,16260,16250,350
20230712,100900,470595560,16260,16260,16260,16260,1
20230712,100800,470579300,16250,16260,16260,16250,220
20230712,100700,467004290,16250,16250,16250,16250,0
20230712,100600,467004290,16250,16260,16260,16250,555
20230712,100500,457985480,16260,16260,16260,16260,6
20230712,100400,457887920,16250,16250,16250,16250,205
20230712,100300,454556670,16240,16250,16250,16240,1103
20230712,100200,436643780,16250,16240,16250,16240,128
20230712,100100,434564770,16250,16250,16250,16250,0
20230712,100000,434564770,16250,16240,16250,16240,105
20230712,095900,432859550,16240,16260,16260,16240,238
20230712,095800,428991380,16260,16260,16260,16260,8
20230712,095700,428861300,16260,16250,16290,16250,183
20230712,095600,425884660,16250,16250,16250,16250,16
20230712,095500,425624660,16250,16280,16280,16250,3
20230712,095400,425575880,16250,16260,16260,16240,1666
20230712,095300,398518530,16250,16250,16250,16250,194
20230712,095200,395366030,16250,16250,16250,16250,11
20230712,095100,395187280,16250,16240,16250,16240,39
20230712,095000,394553550,16250,16240,16250,16240,29
20230712,094900,394082390,16250,16260,16270,16240,345
20230712,094800,388474370,16270,16280,16280,16260,64
20230712,094700,387433230,16280,16320,16320,16280,163
20230712,094600,384775970,16320,16320,16320,16310,84
20230712,094500,383405600,16350,16350,16350,16340,63
20230712,094400,382375640,16320,16310,16320,16310,118
20230712,094300,380449900,16320,16340,16340,16300,96
20230712,094200,378883500,16340,16340,16390,16340,1044
20230712,094100,361778000,16340,16380,16390,16340,405
20230712,094000,355144170,16390,16390,16390,16390,219
20230712,093900,351554760,16380,16390,16390,16380,584
20230712,093800,341987430,16390,16400,16400,16390,174
20230712,093700,339135230,16390,16380,16390,16380,703
20230712,093600,327616010,16380,16310,16400,16300,4012
20230712,093500,262004930,16250,16270,16300,16250,893
20230712,093400,247459800,16300,16280,16300,16230,544
20230712,093300,238614830,16280,16250,16280,16240,729
20230712,093200,226766890,16250,16240,16250,16230,994
20230712,093100,210616700,16240,16220,16250,16220,277
20230712,093000,206119190,16220,16240,16250,16220,422
20230712,092900,199267040,16240,16230,16240,16220,251
20230712,092800,195195260,16210,16240,16240,16200,391
20230712,092700,188855510,16210,16220,16240,16210,855
20230712,092600,174985490,16230,16230,16230,16220,246
20230712,092500,170994640,16230,16240,16250,16230,109
20230712,092400,169224810,16240,16260,16260,16240,440
20230712,092300,162076770,16280,16290,16290,16280,189
20230712,092200,158998260,16290,16290,16290,16290,111
20230712,092100,157190070,16280,16290,16290,16280,670
20230712,092000,146281580,16290,16280,16290,16280,327
20230712,091900,140955250,16280,16290,16290,16280,162
20230712,091800,138317510,16290,16290,16290,16290,150
20230712,091700,135874010,16300,16310,16310,16300,16
20230712,091600,135613110,16310,16290,16310,16290,906
20230712,091500,120845840,16290,16270,16290,16270,222
20230712,091400,117230850,16270,16250,16270,16250,203
20230712,091300,113929580,16250,16260,16260,16250,42
20230712,091200,113246720,16260,16280,16280,16260,303
20230712,091100,108317140,16280,16290,16290,16280,87
20230712,091000,106900740,16290,16300,16300,16290,42
20230712,090900,106216480,16310,16320,16320,16310,229
20230712,090800,102480920,16320,16230,16350,16230,2780
20230712,090700,57250790,16230,16210,16230,16210,586
20230712,090600,47745190,16210,16210,16210,16210,119
20230712,090500,45816200,16220,16140,16220,16140,160
20230712,090400,43229160,16240,16130,16240,16120,455
20230712,090300,35867750,16130,16120,16130,16110,261
20230712,090200,31660400,16120,16120,16160,16100,359
20230712,090100,25866570,16120,16060,16140,16060,229
20230712,090000,22178170,16160,16100,16190,16060,1376
Reference in New Issue Copy Permalink