ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093640/min/candle-20230720.csv

648 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
20230720,194500,1097552140,8500,8500,8500,8500,1947
20230720,194400,1097552140,8500,8500,8500,8500,0
20230720,194300,1097552140,8500,8500,8500,8500,0
20230720,194200,1097552140,8500,8500,8500,8500,0
20230720,194100,1097552140,8500,8500,8500,8500,0
20230720,194000,1097552140,8500,8500,8500,8500,0
20230720,193900,1097552140,8500,8500,8500,8500,0
20230720,193800,1097552140,8500,8500,8500,8500,0
20230720,193700,1097552140,8500,8500,8500,8500,0
20230720,193600,1097552140,8500,8500,8500,8500,0
20230720,193500,1097552140,8500,8500,8500,8500,0
20230720,193400,1097552140,8500,8500,8500,8500,0
20230720,193300,1097552140,8500,8500,8500,8500,0
20230720,193200,1097552140,8500,8500,8500,8500,0
20230720,193100,1097552140,8500,8500,8500,8500,0
20230720,193000,1097552140,8500,8500,8500,8500,0
20230720,192900,1097552140,8500,8500,8500,8500,0
20230720,192800,1097552140,8500,8500,8500,8500,0
20230720,192700,1097552140,8500,8500,8500,8500,0
20230720,192600,1097552140,8500,8500,8500,8500,0
20230720,192500,1097552140,8500,8500,8500,8500,0
20230720,192400,1097552140,8500,8500,8500,8500,0
20230720,192300,1097552140,8500,8500,8500,8500,0
20230720,192200,1097552140,8500,8500,8500,8500,0
20230720,192100,1097552140,8500,8500,8500,8500,0
20230720,192000,1097552140,8500,8500,8500,8500,0
20230720,191900,1097552140,8500,8500,8500,8500,0
20230720,191800,1097552140,8500,8500,8500,8500,0
20230720,191700,1097552140,8500,8500,8500,8500,0
20230720,191600,1097552140,8500,8500,8500,8500,0
20230720,191500,1097552140,8500,8500,8500,8500,1947
20230720,191400,1097552140,8500,8500,8500,8500,0
20230720,191300,1097552140,8500,8500,8500,8500,0
20230720,191200,1097552140,8500,8500,8500,8500,0
20230720,191100,1097552140,8500,8500,8500,8500,0
20230720,191000,1097552140,8500,8500,8500,8500,0
20230720,190900,1097552140,8500,8500,8500,8500,0
20230720,190800,1097552140,8500,8500,8500,8500,0
20230720,190700,1097552140,8500,8500,8500,8500,0
20230720,190600,1097552140,8500,8500,8500,8500,0
20230720,190500,1097552140,8500,8500,8500,8500,0
20230720,190400,1097552140,8500,8500,8500,8500,0
20230720,190300,1097552140,8500,8500,8500,8500,0
20230720,190200,1097552140,8500,8500,8500,8500,0
20230720,190100,1097552140,8500,8500,8500,8500,0
20230720,190000,1097552140,8500,8500,8500,8500,0
20230720,185900,1097552140,8500,8500,8500,8500,0
20230720,185800,1097552140,8500,8500,8500,8500,0
20230720,185700,1097552140,8500,8500,8500,8500,0
20230720,185600,1097552140,8500,8500,8500,8500,0
20230720,185500,1097552140,8500,8500,8500,8500,0
20230720,185400,1097552140,8500,8500,8500,8500,0
20230720,185300,1097552140,8500,8500,8500,8500,0
20230720,185200,1097552140,8500,8500,8500,8500,0
20230720,185100,1097552140,8500,8500,8500,8500,0
20230720,185000,1097552140,8500,8500,8500,8500,0
20230720,184900,1097552140,8500,8500,8500,8500,0
20230720,184800,1097552140,8500,8500,8500,8500,0
20230720,184700,1097552140,8500,8500,8500,8500,0
20230720,184600,1097552140,8500,8500,8500,8500,0
20230720,184500,1097552140,8500,8500,8500,8500,1947
20230720,184400,1097552140,8500,8500,8500,8500,0
20230720,184300,1097552140,8500,8500,8500,8500,0
20230720,184200,1097552140,8500,8500,8500,8500,0
20230720,184100,1097552140,8500,8500,8500,8500,0
20230720,184000,1097552140,8500,8500,8500,8500,0
20230720,183900,1097552140,8500,8500,8500,8500,0
20230720,183800,1097552140,8500,8500,8500,8500,0
20230720,183700,1097552140,8500,8500,8500,8500,0
20230720,183600,1097552140,8500,8500,8500,8500,0
20230720,183500,1097552140,8500,8500,8500,8500,0
20230720,183400,1097552140,8500,8500,8500,8500,0
20230720,183300,1097552140,8500,8500,8500,8500,0
20230720,183200,1097552140,8500,8500,8500,8500,0
20230720,183100,1097552140,8500,8500,8500,8500,0
20230720,183000,1097552140,8500,8500,8500,8500,0
20230720,182900,1097552140,8500,8500,8500,8500,0
20230720,182800,1097552140,8500,8500,8500,8500,0
20230720,182700,1097552140,8500,8500,8500,8500,0
20230720,182600,1097552140,8500,8500,8500,8500,0
20230720,182500,1097552140,8500,8500,8500,8500,0
20230720,182400,1097552140,8500,8500,8500,8500,0
20230720,182300,1097552140,8500,8500,8500,8500,0
20230720,182200,1097552140,8500,8500,8500,8500,0
20230720,182100,1097552140,8500,8500,8500,8500,0
20230720,182000,1097552140,8500,8500,8500,8500,0
20230720,181900,1097552140,8500,8500,8500,8500,0
20230720,181800,1097552140,8500,8500,8500,8500,0
20230720,181700,1097552140,8500,8500,8500,8500,0
20230720,181600,1097552140,8500,8500,8500,8500,0
20230720,181500,1097552140,8500,8500,8500,8500,1947
20230720,181400,1097552140,8500,8500,8500,8500,0
20230720,181300,1097552140,8500,8500,8500,8500,0
20230720,181200,1097552140,8500,8500,8500,8500,0
20230720,181100,1097552140,8500,8500,8500,8500,0
20230720,181000,1097552140,8500,8500,8500,8500,0
20230720,180900,1097552140,8500,8500,8500,8500,0
20230720,180800,1097552140,8500,8500,8500,8500,0
20230720,180700,1097552140,8500,8500,8500,8500,0
20230720,180600,1097552140,8500,8500,8500,8500,0
20230720,180500,1097552140,8500,8500,8500,8500,0
20230720,180400,1097552140,8500,8500,8500,8500,0
20230720,180300,1097552140,8500,8500,8500,8500,0
20230720,180200,1097552140,8500,8500,8500,8500,0
20230720,180100,1097552140,8500,8500,8500,8500,0
20230720,180000,1097552140,8500,8500,8500,8500,0
20230720,175900,1097552140,8500,8500,8500,8500,0
20230720,175800,1097552140,8500,8500,8500,8500,0
20230720,175700,1097552140,8500,8500,8500,8500,0
20230720,175600,1097552140,8500,8500,8500,8500,0
20230720,175500,1097552140,8500,8500,8500,8500,0
20230720,175400,1097552140,8500,8500,8500,8500,0
20230720,175300,1097552140,8500,8500,8500,8500,0
20230720,175200,1097552140,8500,8500,8500,8500,0
20230720,175100,1097552140,8500,8500,8500,8500,0
20230720,175000,1097552140,8500,8500,8500,8500,0
20230720,174900,1097552140,8500,8500,8500,8500,0
20230720,174800,1097552140,8500,8500,8500,8500,0
20230720,174700,1097552140,8500,8500,8500,8500,0
20230720,174600,1097552140,8500,8500,8500,8500,0
20230720,174500,1097552140,8500,8500,8500,8500,1947
20230720,174400,1097552140,8500,8500,8500,8500,0
20230720,174300,1097552140,8500,8500,8500,8500,0
20230720,174200,1097552140,8500,8500,8500,8500,0
20230720,174100,1097552140,8500,8500,8500,8500,0
20230720,174000,1097552140,8500,8500,8500,8500,0
20230720,173900,1097552140,8500,8500,8500,8500,0
20230720,173800,1097552140,8500,8500,8500,8500,0
20230720,173700,1097552140,8500,8500,8500,8500,0
20230720,173600,1097552140,8500,8500,8500,8500,0
20230720,173500,1097552140,8500,8500,8500,8500,0
20230720,173400,1097552140,8500,8500,8500,8500,0
20230720,173300,1097552140,8500,8500,8500,8500,0
20230720,173200,1097552140,8500,8500,8500,8500,0
20230720,173100,1097552140,8500,8500,8500,8500,0
20230720,173000,1097552140,8500,8500,8500,8500,0
20230720,172900,1097552140,8500,8500,8500,8500,0
20230720,172800,1097552140,8500,8500,8500,8500,0
20230720,172700,1097552140,8500,8500,8500,8500,0
20230720,172600,1097552140,8500,8500,8500,8500,0
20230720,172500,1097552140,8500,8500,8500,8500,0
20230720,172400,1097552140,8500,8500,8500,8500,0
20230720,172300,1097552140,8500,8500,8500,8500,0
20230720,172200,1097552140,8500,8500,8500,8500,0
20230720,172100,1097552140,8500,8500,8500,8500,0
20230720,172000,1097552140,8500,8500,8500,8500,0
20230720,171900,1097552140,8500,8500,8500,8500,0
20230720,171800,1097552140,8500,8500,8500,8500,0
20230720,171700,1097552140,8500,8500,8500,8500,0
20230720,171600,1097552140,8500,8500,8500,8500,0
20230720,171500,1097552140,8500,8500,8500,8500,1947
20230720,171400,1097552140,8500,8500,8500,8500,0
20230720,171300,1097552140,8500,8500,8500,8500,0
20230720,171200,1097552140,8500,8500,8500,8500,0
20230720,171100,1097552140,8500,8500,8500,8500,0
20230720,171000,1097552140,8500,8500,8500,8500,0
20230720,170900,1097552140,8500,8500,8500,8500,0
20230720,170800,1097552140,8500,8500,8500,8500,0
20230720,170700,1097552140,8500,8500,8500,8500,0
20230720,170600,1097552140,8500,8500,8500,8500,0
20230720,170500,1097552140,8500,8500,8500,8500,0
20230720,170400,1097552140,8500,8500,8500,8500,0
20230720,170300,1097552140,8500,8500,8500,8500,0
20230720,170200,1097552140,8500,8500,8500,8500,0
20230720,170100,1097552140,8500,8500,8500,8500,0
20230720,170000,1097552140,8500,8500,8500,8500,0
20230720,165900,1097552140,8500,8500,8500,8500,0
20230720,165800,1097552140,8500,8500,8500,8500,0
20230720,165700,1097552140,8500,8500,8500,8500,0
20230720,165600,1097552140,8500,8500,8500,8500,0
20230720,165500,1097552140,8500,8500,8500,8500,0
20230720,165400,1097552140,8500,8500,8500,8500,0
20230720,165300,1097552140,8500,8500,8500,8500,0
20230720,165200,1097552140,8500,8500,8500,8500,0
20230720,165100,1097552140,8500,8500,8500,8500,0
20230720,165000,1097552140,8500,8500,8500,8500,0
20230720,164900,1097552140,8500,8500,8500,8500,0
20230720,164800,1097552140,8500,8500,8500,8500,0
20230720,164700,1097552140,8500,8500,8500,8500,0
20230720,164600,1097552140,8500,8500,8500,8500,0
20230720,164500,1097552140,8500,8500,8500,8500,1947
20230720,164400,1097552140,8500,8500,8500,8500,0
20230720,164300,1097552140,8500,8500,8500,8500,0
20230720,164200,1097552140,8500,8500,8500,8500,0
20230720,164100,1097552140,8500,8500,8500,8500,0
20230720,164000,1097552140,8500,8500,8500,8500,0
20230720,163900,1097552140,8500,8500,8500,8500,0
20230720,163800,1097552140,8500,8500,8500,8500,0
20230720,163700,1097552140,8500,8500,8500,8500,0
20230720,163600,1097552140,8500,8500,8500,8500,0
20230720,163500,1097552140,8500,8500,8500,8500,0
20230720,163400,1097552140,8500,8500,8500,8500,0
20230720,163300,1097552140,8500,8500,8500,8500,0
20230720,163200,1097552140,8500,8500,8500,8500,0
20230720,163100,1097552140,8500,8500,8500,8500,0
20230720,163000,1097552140,8500,8500,8500,8500,0
20230720,162900,1097552140,8500,8500,8500,8500,0
20230720,162800,1097552140,8500,8500,8500,8500,0
20230720,162700,1097552140,8500,8500,8500,8500,0
20230720,162600,1097552140,8500,8500,8500,8500,0
20230720,162500,1097552140,8500,8500,8500,8500,0
20230720,162400,1097552140,8500,8500,8500,8500,0
20230720,162300,1097552140,8500,8500,8500,8500,0
20230720,162200,1097552140,8500,8500,8500,8500,0
20230720,162100,1097552140,8500,8500,8500,8500,0
20230720,162000,1097552140,8500,8500,8500,8500,0
20230720,161900,1097552140,8500,8500,8500,8500,0
20230720,161800,1097552140,8500,8500,8500,8500,0
20230720,161700,1097552140,8500,8500,8500,8500,0
20230720,161600,1097552140,8500,8500,8500,8500,0
20230720,161500,1097552140,8500,8500,8500,8500,1947
20230720,161400,1097552140,8500,8500,8500,8500,0
20230720,161300,1097552140,8500,8500,8500,8500,0
20230720,161200,1097552140,8500,8500,8500,8500,0
20230720,161100,1097552140,8500,8500,8500,8500,0
20230720,161000,1097552140,8500,8500,8500,8500,0
20230720,160900,1097552140,8500,8500,8500,8500,0
20230720,160800,1097552140,8500,8500,8500,8500,0
20230720,160700,1097552140,8500,8500,8500,8500,0
20230720,160600,1097552140,8500,8500,8500,8500,0
20230720,160500,1097552140,8500,8500,8500,8500,0
20230720,160400,1097552140,8500,8500,8500,8500,0
20230720,160300,1097552140,8500,8500,8500,8500,0
20230720,160200,1097552140,8500,8500,8500,8500,0
20230720,160100,1097552140,8500,8500,8500,8500,0
20230720,160000,1097552140,8500,8500,8500,8500,0
20230720,155900,1097552140,8500,8500,8500,8500,0
20230720,155800,1097552140,8500,8500,8500,8500,0
20230720,155700,1097552140,8500,8500,8500,8500,0
20230720,155600,1097552140,8500,8500,8500,8500,0
20230720,155500,1097552140,8500,8500,8500,8500,0
20230720,155400,1097552140,8500,8500,8500,8500,0
20230720,155300,1097552140,8500,8500,8500,8500,0
20230720,155200,1097552140,8500,8500,8500,8500,0
20230720,155100,1097552140,8500,8500,8500,8500,0
20230720,155000,1097552140,8500,8500,8500,8500,0
20230720,154900,1097552140,8500,8500,8500,8500,0
20230720,154800,1097552140,8500,8500,8500,8500,0
20230720,154700,1097552140,8500,8500,8500,8500,0
20230720,154600,1097552140,8500,8500,8500,8500,0
20230720,154500,1097552140,8500,8500,8500,8500,1947
20230720,154400,1097552140,8500,8500,8500,8500,0
20230720,154300,1097552140,8500,8500,8500,8500,0
20230720,154200,1097552140,8500,8500,8500,8500,0
20230720,154100,1097552140,8500,8500,8500,8500,0
20230720,154000,1097552140,8500,8500,8500,8500,0
20230720,153900,1097552140,8500,8500,8500,8500,0
20230720,153800,1097552140,8500,8500,8500,8500,0
20230720,153700,1097552140,8500,8500,8500,8500,0
20230720,153600,1097552140,8500,8500,8500,8500,0
20230720,153500,1097552140,8500,8500,8500,8500,0
20230720,153400,1097552140,8500,8500,8500,8500,0
20230720,153300,1097552140,8500,8500,8500,8500,0
20230720,153200,1097552140,8500,8500,8500,8500,0
20230720,153100,1097552140,8500,8500,8500,8500,0
20230720,153000,1097552140,8500,8500,8500,8500,1947
20230720,152900,1081002640,8520,8520,8520,8520,0
20230720,152800,1081002640,8520,8520,8520,8520,0
20230720,152700,1081002640,8520,8520,8520,8520,0
20230720,152600,1081002640,8520,8520,8520,8520,0
20230720,152500,1081002640,8520,8520,8520,8520,0
20230720,152400,1081002640,8520,8520,8520,8520,0
20230720,152300,1081002640,8520,8520,8520,8520,0
20230720,152200,1081002640,8520,8520,8520,8520,0
20230720,152100,1081002640,8520,8520,8520,8520,0
20230720,152000,1081002640,8520,8520,8520,8520,0
20230720,151900,1081002640,8520,8520,8520,8520,55
20230720,151800,1080534040,8520,8530,8530,8520,151
20230720,151700,1079247340,8530,8520,8530,8520,40
20230720,151600,1078906440,8530,8530,8530,8530,14
20230720,151500,1078787020,8530,8530,8530,8530,0
20230720,151400,1078787020,8530,8530,8530,8530,5
20230720,151300,1078744370,8530,8530,8530,8530,1
20230720,151200,1078735840,8500,8500,8500,8500,370
20230720,151100,1075590840,8530,8530,8530,8510,427
20230720,151000,1071956530,8520,8520,8520,8520,0
20230720,150900,1071956530,8520,8520,8520,8520,0
20230720,150800,1071956530,8520,8520,8520,8520,1
20230720,150700,1071948010,8520,8520,8520,8520,50
20230720,150600,1071522010,8500,8500,8500,8500,0
20230720,150500,1071522010,8500,8500,8500,8500,0
20230720,150400,1071522010,8500,8530,8530,8500,1002
20230720,150300,1062993480,8530,8530,8530,8530,50
20230720,150200,1062566980,8540,8540,8540,8540,77
20230720,150100,1061909400,8540,8540,8540,8540,351
20230720,150000,1058911860,8540,8540,8540,8540,123
20230720,145900,1057861440,8530,8530,8540,8530,676
20230720,145800,1052088820,8520,8510,8520,8510,393
20230720,145700,1048740660,8510,8520,8520,8510,254
20230720,145600,1046576680,8510,8510,8510,8510,1014
20230720,145500,1037947540,8510,8510,8510,8510,1
20230720,145400,1037939030,8510,8510,8510,8510,123
20230720,145300,1036892300,8500,8510,8510,8500,334
20230720,145200,1034053140,8510,8510,8510,8510,104
20230720,145100,1033168100,8500,8500,8500,8500,28
20230720,145000,1032930100,8500,8500,8500,8500,73
20230720,144900,1032309600,8510,8500,8510,8500,311
20230720,144800,1029666090,8500,8500,8500,8500,15
20230720,144700,1029538590,8500,8500,8500,8470,219
20230720,144600,1027678610,8500,8500,8500,8500,1
20230720,144500,1027670110,8500,8500,8500,8500,0
20230720,144400,1027670110,8500,8500,8500,8500,3
20230720,144300,1027644610,8500,8500,8500,8500,4
20230720,144200,1027610610,8500,8500,8500,8500,10
20230720,144100,1027525610,8500,8500,8500,8500,20
20230720,144000,1027355610,8500,8510,8510,8500,135
20230720,143900,1026207990,8510,8510,8510,8510,1
20230720,143800,1026199480,8490,8490,8490,8490,33
20230720,143700,1025919310,8490,8490,8490,8490,0
20230720,143600,1025919310,8490,8480,8490,8430,2604
20230720,143500,1003934750,8490,8490,8490,8490,181
20230720,143400,1002398060,8490,8490,8490,8490,129
20230720,143300,1001302850,8500,8500,8500,8500,28
20230720,143200,1001064850,8500,8490,8500,8490,202
20230720,143100,999349610,8490,8500,8500,8490,491
20230720,143000,995176380,8510,8520,8520,8510,495
20230720,142900,990963160,8520,8520,8520,8520,4
20230720,142800,990929080,8530,8530,8530,8520,109
20230720,142700,990000310,8540,8540,8540,8540,0
20230720,142600,990000310,8540,8540,8540,8540,0
20230720,142500,990000310,8540,8540,8540,8540,1
20230720,142400,989991770,8530,8530,8530,8530,442
20230720,142300,986221510,8520,8520,8520,8520,0
20230720,142200,986221510,8520,8520,8520,8520,1
20230720,142100,986212990,8520,8520,8530,8520,28
20230720,142000,985974330,8520,8520,8520,8510,39
20230720,141900,985642100,8520,8520,8520,8520,7
20230720,141800,985582460,8520,8530,8530,8520,125
20230720,141700,984517450,8520,8530,8530,8520,5
20230720,141600,984474810,8530,8520,8530,8520,22
20230720,141500,984287330,8520,8520,8520,8520,2
20230720,141400,984270290,8520,8520,8520,8510,11
20230720,141300,984176610,8520,8520,8540,8520,7
20230720,141200,984116950,8530,8510,8530,8510,115
20230720,141100,983138260,8530,8540,8540,8520,265
20230720,141000,980879260,8540,8540,8540,8540,1
20230720,140900,980870720,8530,8540,8540,8530,232
20230720,140800,978891440,8540,8540,8540,8540,21
20230720,140700,978712100,8540,8540,8540,8540,8
20230720,140600,978643780,8550,8550,8550,8550,4
20230720,140500,978609580,8540,8540,8540,8540,96
20230720,140400,977789740,8540,8540,8540,8540,6
20230720,140300,977738500,8540,8540,8540,8540,1
20230720,140200,977729960,8540,8540,8540,8540,293
20230720,140100,975227740,8550,8550,8550,8550,2
20230720,140000,975210640,8550,8550,8550,8550,10
20230720,135900,975125140,8550,8550,8550,8550,149
20230720,135800,973851190,8560,8550,8560,8550,8
20230720,135700,973782720,8540,8540,8550,8540,309
20230720,135600,971143140,8550,8540,8550,8540,327
20230720,135500,968347490,8540,8550,8550,8540,36
20230720,135400,968039780,8540,8550,8550,8540,1861
20230720,135300,952128240,8550,8550,8560,8550,138
20230720,135200,950948310,8550,8560,8560,8550,23
20230720,135100,950751630,8560,8550,8560,8550,1438
20230720,135000,938456560,8550,8540,8550,8540,22
20230720,134900,938268470,8540,8530,8550,8530,1377
20230720,134800,926508960,8520,8530,8530,8520,630
20230720,134700,921140190,8520,8500,8520,8500,871
20230720,134600,913726440,8500,8500,8500,8500,1216
20230720,134500,903390440,8500,8500,8500,8500,0
20230720,134400,903390440,8500,8500,8500,8500,20
20230720,134300,903220440,8500,8500,8500,8500,20
20230720,134200,903050440,8500,8500,8500,8500,1204
20230720,134100,892816440,8470,8460,8500,8460,850
20230720,134000,885622240,8470,8490,8490,8470,978
20230720,133900,877334240,8490,8490,8490,8490,266
20230720,133800,875075900,8490,8490,8490,8490,169
20230720,133700,873641090,8500,8490,8500,8490,70
20230720,133600,873046590,8500,8500,8500,8500,2
20230720,133500,873029590,8490,8500,8500,8490,632
20230720,133400,867657690,8500,8500,8500,8500,0
20230720,133300,867657690,8500,8500,8500,8500,505
20230720,133200,863365190,8500,8480,8500,8480,2473
20230720,133100,842386350,8480,8480,8480,8480,1679
20230720,133000,828148430,8490,8490,8490,8490,34
20230720,132900,827859770,8490,8490,8490,8490,255
20230720,132800,825694820,8490,8480,8490,8480,479
20230720,132700,821631330,8480,8480,8480,8480,701
20230720,132600,815686850,8470,8460,8480,8460,13
20230720,132500,815576840,8480,8480,8480,8480,0
20230720,132400,815576840,8480,8480,8480,8480,10
20230720,132300,815492040,8470,8490,8490,8470,18
20230720,132200,815339450,8490,8480,8490,8470,212
20230720,132100,813540670,8480,8480,8490,8480,221
20230720,132000,811665290,8480,8440,8480,8440,5074
20230720,131900,768776830,8440,8440,8440,8440,0
20230720,131800,768776830,8440,8430,8440,8430,103
20230720,131700,767907560,8440,8440,8440,8440,2
20230720,131600,767890680,8440,8440,8440,8440,10
20230720,131500,767806280,8440,8440,8440,8440,1
20230720,131400,767797840,8440,8440,8440,8440,0
20230720,131300,767797840,8440,8440,8440,8440,2
20230720,131200,767780960,8440,8440,8440,8440,17
20230720,131100,767637480,8430,8430,8430,8430,100
20230720,131000,766794480,8440,8440,8440,8440,46
20230720,130900,766406240,8430,8430,8430,8430,435
20230720,130800,762739190,8430,8430,8430,8430,254
20230720,130700,760597970,8430,8430,8430,8430,200
20230720,130600,758911970,8430,8430,8430,8430,136
20230720,130500,757765490,8430,8430,8430,8430,0
20230720,130400,757765490,8430,8440,8440,8430,51
20230720,130300,757335200,8430,8430,8430,8430,0
20230720,130200,757335200,8430,8430,8430,8430,2026
20230720,130100,740256020,8430,8430,8430,8430,12
20230720,130000,740154860,8420,8420,8420,8420,882
20230720,125900,732728420,8420,8420,8420,8420,33
20230720,125800,732450560,8410,8420,8420,8410,224
20230720,125700,730566480,8420,8420,8420,8420,67
20230720,125600,730002340,8420,8420,8420,8420,900
20230720,125500,722424340,8430,8430,8430,8430,344
20230720,125400,719524420,8440,8440,8440,8440,59
20230720,125300,719026460,8440,8440,8440,8440,6
20230720,125200,718975820,8440,8440,8440,8440,4
20230720,125100,718942060,8440,8440,8440,8440,1
20230720,125000,718933620,8430,8430,8430,8430,50
20230720,124900,718512120,8440,8440,8440,8430,322
20230720,124800,715795440,8440,8440,8440,8430,112
20230720,124700,714851220,8430,8430,8430,8430,0
20230720,124600,714851220,8430,8430,8430,8430,1
20230720,124500,714842790,8430,8440,8440,8430,54
20230720,124400,714387260,8440,8440,8440,8440,0
20230720,124300,714387260,8440,8440,8440,8440,0
20230720,124200,714387260,8440,8440,8440,8430,53
20230720,124100,713940340,8440,8440,8440,8440,3
20230720,124000,713915020,8440,8430,8440,8430,1953
20230720,123900,697450400,8430,8430,8430,8430,350
20230720,123800,694499900,8430,8430,8430,8430,44
20230720,123700,694128980,8430,8430,8430,8430,37
20230720,123600,693817070,8430,8430,8430,8430,5
20230720,123500,693774920,8430,8430,8430,8420,204
20230720,123400,692057200,8420,8430,8430,8420,2002
20230720,123300,675200340,8420,8430,8430,8420,201
20230720,123200,673507910,8420,8420,8420,8420,200
20230720,123100,671823910,8420,8430,8430,8420,121
20230720,123000,670803890,8430,8430,8430,8430,14
20230720,122900,670685870,8430,8430,8430,8430,31
20230720,122800,670424540,8420,8430,8430,8420,998
20230720,122700,662020860,8440,8440,8440,8440,0
20230720,122600,662020860,8440,8430,8440,8430,2226
20230720,122500,643253420,8440,8440,8440,8440,46
20230720,122400,642865180,8430,8430,8430,8430,0
20230720,122300,642865180,8430,8430,8430,8430,926
20230720,122200,635059000,8440,8440,8440,8430,10
20230720,122100,634974660,8440,8440,8440,8440,23
20230720,122000,634780540,8440,8440,8440,8440,5
20230720,121900,634738340,8440,8440,8440,8440,1
20230720,121800,634729900,8440,8440,8440,8440,178
20230720,121700,633227580,8450,8450,8450,8450,0
20230720,121600,633227580,8450,8450,8450,8450,130
20230720,121500,632129080,8440,8440,8440,8440,0
20230720,121400,632129080,8440,8440,8440,8440,521
20230720,121300,627731840,8440,8440,8440,8440,479
20230720,121200,623689080,8450,8450,8450,8450,20
20230720,121100,623520080,8440,8450,8450,8440,350
20230720,121000,620566070,8450,8450,8450,8450,0
20230720,120900,620566070,8450,8450,8450,8450,0
20230720,120800,620566070,8450,8460,8460,8450,32
20230720,120700,620295660,8460,8460,8460,8460,3
20230720,120600,620270280,8460,8460,8460,8460,100
20230720,120500,619424280,8460,8460,8460,8460,0
20230720,120400,619424280,8460,8460,8460,8460,3
20230720,120300,619398900,8460,8460,8460,8460,0
20230720,120200,619398900,8460,8460,8460,8460,0
20230720,120100,619398900,8460,8460,8460,8460,30
20230720,120000,619145100,8450,8450,8450,8450,20
20230720,115900,618976100,8460,8450,8460,8450,8
20230720,115800,618908430,8450,8450,8450,8450,19
20230720,115700,618747880,8450,8450,8450,8450,26
20230720,115600,618528180,8450,8450,8450,8450,12
20230720,115500,618426780,8450,8450,8450,8450,13
20230720,115400,618316930,8450,8450,8450,8450,13
20230720,115300,618207080,8450,8450,8450,8450,10
20230720,115200,618122580,8450,8450,8450,8450,154
20230720,115100,616821280,8450,8460,8460,8450,110
20230720,115000,615891680,8460,8460,8460,8460,3
20230720,114900,615866300,8470,8460,8470,8450,27
20230720,114800,615637910,8460,8460,8460,8460,0
20230720,114700,615637910,8460,8470,8470,8460,517
20230720,114600,611260980,8470,8470,8470,8470,200
20230720,114500,609566980,8470,8470,8470,8470,15
20230720,114400,609439930,8480,8480,8480,8480,102
20230720,114300,608574970,8480,8480,8480,8480,0
20230720,114200,608574970,8480,8480,8480,8480,2
20230720,114100,608558010,8480,8480,8480,8480,91
20230720,114000,607786330,8480,8470,8480,8470,274
20230720,113900,605463770,8470,8450,8470,8430,2478
20230720,113800,584538570,8460,8460,8460,8460,13
20230720,113700,584428590,8460,8460,8460,8460,51
20230720,113600,583997130,8460,8460,8460,8460,0
20230720,113500,583997130,8460,8440,8460,8440,52
20230720,113400,583558210,8440,8440,8440,8440,0
20230720,113300,583558210,8440,8440,8440,8440,0
20230720,113200,583558210,8440,8440,8440,8440,0
20230720,113100,583558210,8440,8440,8440,8440,0
20230720,113000,583558210,8440,8450,8450,8440,998
20230720,112900,575125310,8450,8450,8450,8450,16
20230720,112800,574990110,8450,8450,8450,8450,2
20230720,112700,574973210,8450,8450,8450,8450,150
20230720,112600,573705710,8430,8430,8430,8430,0
20230720,112500,573705710,8430,8430,8430,8430,573
20230720,112400,568875320,8440,8440,8440,8440,50
20230720,112300,568453320,8440,8450,8450,8440,11
20230720,112200,568360430,8450,8450,8450,8450,16
20230720,112100,568225230,8450,8440,8450,8430,1061
20230720,112000,559271190,8420,8430,8430,8420,50
20230720,111900,558849860,8430,8440,8440,8430,134
20230720,111800,557719740,8430,8430,8430,8430,200
20230720,111700,556033740,8420,8420,8420,8420,1033
20230720,111600,547335880,8410,8420,8420,8410,105
20230720,111500,546452780,8420,8420,8420,8420,6
20230720,111400,546402260,8420,8420,8420,8420,0
20230720,111300,546402260,8420,8420,8420,8420,299
20230720,111200,543884680,8410,8410,8410,8410,951
20230720,111100,535886770,8420,8410,8420,8410,351
20230720,111000,532934850,8410,8420,8420,8410,410
20230720,110900,529485220,8420,8420,8420,8420,304
20230720,110800,526925540,8420,8420,8420,8410,1553
20230720,110700,513854030,8420,8440,8440,8420,240
20230720,110600,511832970,8440,8440,8440,8440,10
20230720,110500,511748570,8440,8440,8440,8440,2
20230720,110400,511731690,8440,8440,8440,8440,0
20230720,110300,511731690,8440,8430,8440,8430,1150
20230720,110200,502031980,8420,8420,8420,8420,0
20230720,110100,502031980,8420,8420,8420,8420,155
20230720,110000,500726880,8420,8420,8420,8420,5
20230720,105900,500684780,8410,8420,8420,8410,161
20230720,105800,499330660,8420,8430,8430,8420,597
20230720,105700,494303130,8430,8430,8430,8430,182
20230720,105600,492768870,8430,8430,8430,8430,0
20230720,105500,492768870,8430,8420,8430,8420,304
20230720,105400,490208040,8420,8420,8420,8420,115
20230720,105300,489239740,8420,8420,8420,8420,39
20230720,105200,488911360,8420,8420,8420,8420,257
20230720,105100,486747420,8420,8420,8420,8420,1669
20230720,105000,472694440,8420,8420,8420,8420,1
20230720,104900,472686020,8430,8430,8430,8430,14
20230720,104800,472568000,8430,8430,8440,8430,1361
20230720,104700,461094670,8430,8430,8430,8430,141
20230720,104600,459906040,8430,8440,8440,8430,109
20230720,104500,458987080,8440,8440,8440,8440,1
20230720,104400,458978640,8440,8440,8440,8440,1
20230720,104300,458970200,8440,8440,8440,8440,4
20230720,104200,458936440,8430,8430,8430,8430,0
20230720,104100,458936440,8430,8430,8430,8430,5
20230720,104000,458894290,8440,8440,8440,8440,2
20230720,103900,458877410,8440,8440,8440,8440,78
20230720,103800,458219090,8420,8420,8440,8420,3401
20230720,103700,429582650,8420,8430,8430,8420,67
20230720,103600,429018390,8440,8440,8440,8440,11
20230720,103500,428925550,8440,8440,8440,8440,19
20230720,103400,428765190,8440,8440,8440,8440,10
20230720,103300,428680790,8440,8440,8440,8440,105
20230720,103200,427794590,8440,8440,8440,8440,65
20230720,103100,427245990,8440,8440,8440,8440,1
20230720,103000,427237550,8440,8440,8440,8440,35
20230720,102900,426942150,8440,8440,8440,8440,17
20230720,102800,426798670,8440,8440,8440,8440,21
20230720,102700,426621430,8380,8440,8440,8380,1120
20230720,102600,417226670,8430,8440,8440,8430,56
20230720,102500,416754090,8440,8450,8450,8440,37
20230720,102400,416441450,8450,8450,8450,8450,11
20230720,102300,416348500,8380,8450,8450,8380,1652
20230720,102200,402474930,8410,8410,8410,8410,0
20230720,102100,402474930,8410,8440,8440,8400,1096
20230720,102000,393248090,8480,8480,8480,8480,36
20230720,101900,392942810,8490,8490,8490,8490,500
20230720,101800,388697810,8490,8450,8490,8430,439
20230720,101700,384985540,8450,8450,8450,8450,1
20230720,101600,384977090,8430,8450,8450,8430,3
20230720,101500,384951780,8450,8430,8450,8430,416
20230720,101400,381444800,8430,8430,8430,8430,212
20230720,101300,379657640,8430,8430,8430,8430,53
20230720,101200,379210850,8430,8430,8430,8430,16
20230720,101100,379075970,8430,8440,8440,8430,10
20230720,101000,378991620,8440,8430,8440,8400,99
20230720,100900,378158390,8440,8440,8450,8440,371
20230720,100800,375027080,8440,8440,8440,8440,161
20230720,100700,373668240,8440,8440,8440,8440,67
20230720,100600,373102760,8440,8440,8440,8440,19
20230720,100500,372942400,8440,8450,8450,8440,2
20230720,100400,372925510,8450,8450,8450,8450,20
20230720,100300,372756510,8450,8450,8450,8450,66
20230720,100200,372198810,8390,8400,8400,8390,1000
20230720,100100,363806160,8450,8400,8450,8400,1247
20230720,100000,353283860,8400,8440,8450,8390,6193
20230720,095900,301228370,8450,8450,8450,8450,174
20230720,095800,299758070,8460,8460,8460,8460,108
20230720,095700,298844390,8490,8490,8490,8490,4
20230720,095600,298810430,8490,8480,8490,8470,119
20230720,095500,297801010,8480,8490,8490,8480,7
20230720,095400,297741630,8490,8480,8490,8480,515
20230720,095300,293369400,8490,8490,8490,8460,1168
20230720,095200,283482560,8490,8490,8490,8490,176
20230720,095100,281988320,8460,8490,8490,8460,240
20230720,095000,279955830,8490,8490,8490,8490,1
20230720,094900,279947340,8480,8480,8480,8480,0
20230720,094800,279947340,8480,8490,8490,8480,248
20230720,094700,277841930,8490,8470,8490,8470,9
20230720,094600,277765600,8470,8470,8470,8470,12
20230720,094500,277663960,8460,8480,8480,8460,1365
20230720,094400,266115190,8480,8480,8480,8480,132
20230720,094300,264995830,8480,8480,8480,8480,605
20230720,094200,259865430,8500,8500,8500,8500,6
20230720,094100,259814430,8500,8500,8500,8500,3
20230720,094000,259788930,8500,8490,8500,8490,1271
20230720,093900,248988100,8480,8470,8480,8470,108
20230720,093800,248072340,8490,8490,8490,8480,84
20230720,093700,247359790,8490,8480,8490,8480,206
20230720,093600,245612660,8480,8480,8480,8480,449
20230720,093500,241805140,8480,8470,8490,8460,547
20230720,093400,237175990,8490,8500,8500,8490,29
20230720,093300,236929760,8500,8500,8500,8500,129
20230720,093200,235833260,8500,8460,8500,8460,1837
20230720,093100,220275190,8460,8460,8460,8460,91
20230720,093000,219505330,8420,8420,8420,8420,27
20230720,092900,219277990,8420,8420,8420,8420,30
20230720,092800,219025390,8420,8460,8460,8420,7
20230720,092700,218966300,8460,8430,8460,8420,95
20230720,092600,218166120,8430,8460,8460,8430,320
20230720,092500,215467430,8450,8470,8470,8450,86
20230720,092400,214740240,8470,8420,8470,8420,110
20230720,092300,213808790,8410,8420,8420,8410,255
20230720,092200,211664190,8410,8470,8470,8410,649
20230720,092100,206178060,8470,8420,8470,8410,201
20230720,092000,204487560,8410,8460,8460,8410,548
20230720,091900,199868250,8440,8460,8460,8410,1218
20230720,091800,189581230,8470,8460,8480,8450,588
20230720,091700,184611160,8450,8480,8480,8450,660
20230720,091600,179025070,8500,8500,8500,8460,1087
20230720,091500,169786740,8500,8490,8500,8460,219
20230720,091400,167929930,8490,8450,8490,8450,655
20230720,091300,162390600,8460,8460,8460,8460,5
20230720,091200,162348300,8460,8410,8460,8400,604
20230720,091100,157261630,8420,8510,8510,8420,1804
20230720,091000,142014840,8510,8510,8510,8470,1818
20230720,090900,126575370,8550,8540,8550,8500,2758
20230720,090800,103013900,8540,8480,8550,8480,1403
20230720,090700,91099090,8480,8440,8480,8440,222
20230720,090600,89224210,8430,8440,8440,8400,503
20230720,090500,84984070,8440,8390,8440,8390,935
20230720,090400,77112590,8350,8380,8380,8330,1621
20230720,090300,63581980,8380,8400,8400,8330,1963
20230720,090200,47163410,8400,8440,8440,8400,356
20230720,090100,44172450,8400,8450,8450,8400,260
20230720,090000,41986240,8400,8250,8400,8250,5086
Reference in New Issue Copy Permalink