ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/192080/min/candle-20230710.csv

677 lines
35 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
20230710,201400,1210316200,41400,41400,41400,41400,1392
20230710,201300,1210316200,41400,41400,41400,41400,0
20230710,201200,1210316200,41400,41400,41400,41400,0
20230710,201100,1210316200,41400,41400,41400,41400,0
20230710,201000,1210316200,41400,41400,41400,41400,0
20230710,200900,1210316200,41400,41400,41400,41400,0
20230710,200800,1210316200,41400,41400,41400,41400,0
20230710,200700,1210316200,41400,41400,41400,41400,0
20230710,200600,1210316200,41400,41400,41400,41400,0
20230710,200500,1210316200,41400,41400,41400,41400,0
20230710,200400,1210316200,41400,41400,41400,41400,0
20230710,200300,1210316200,41400,41400,41400,41400,0
20230710,200200,1210316200,41400,41400,41400,41400,0
20230710,200100,1210316200,41400,41400,41400,41400,0
20230710,200000,1210316200,41400,41400,41400,41400,0
20230710,195900,1210316200,41400,41400,41400,41400,0
20230710,195800,1210316200,41400,41400,41400,41400,0
20230710,195700,1210316200,41400,41400,41400,41400,0
20230710,195600,1210316200,41400,41400,41400,41400,0
20230710,195500,1210316200,41400,41400,41400,41400,0
20230710,195400,1210316200,41400,41400,41400,41400,0
20230710,195300,1210316200,41400,41400,41400,41400,0
20230710,195200,1210316200,41400,41400,41400,41400,0
20230710,195100,1210316200,41400,41400,41400,41400,0
20230710,195000,1210316200,41400,41400,41400,41400,0
20230710,194900,1210316200,41400,41400,41400,41400,0
20230710,194800,1210316200,41400,41400,41400,41400,0
20230710,194700,1210316200,41400,41400,41400,41400,0
20230710,194600,1210316200,41400,41400,41400,41400,0
20230710,194500,1210316200,41400,41400,41400,41400,0
20230710,194400,1210316200,41400,41400,41400,41400,1392
20230710,194300,1210316200,41400,41400,41400,41400,0
20230710,194200,1210316200,41400,41400,41400,41400,0
20230710,194100,1210316200,41400,41400,41400,41400,0
20230710,194000,1210316200,41400,41400,41400,41400,0
20230710,193900,1210316200,41400,41400,41400,41400,0
20230710,193800,1210316200,41400,41400,41400,41400,0
20230710,193700,1210316200,41400,41400,41400,41400,0
20230710,193600,1210316200,41400,41400,41400,41400,0
20230710,193500,1210316200,41400,41400,41400,41400,0
20230710,193400,1210316200,41400,41400,41400,41400,0
20230710,193300,1210316200,41400,41400,41400,41400,0
20230710,193200,1210316200,41400,41400,41400,41400,0
20230710,193100,1210316200,41400,41400,41400,41400,0
20230710,193000,1210316200,41400,41400,41400,41400,0
20230710,192900,1210316200,41400,41400,41400,41400,0
20230710,192800,1210316200,41400,41400,41400,41400,0
20230710,192700,1210316200,41400,41400,41400,41400,0
20230710,192600,1210316200,41400,41400,41400,41400,0
20230710,192500,1210316200,41400,41400,41400,41400,0
20230710,192400,1210316200,41400,41400,41400,41400,0
20230710,192300,1210316200,41400,41400,41400,41400,0
20230710,192200,1210316200,41400,41400,41400,41400,0
20230710,192100,1210316200,41400,41400,41400,41400,0
20230710,192000,1210316200,41400,41400,41400,41400,0
20230710,191900,1210316200,41400,41400,41400,41400,0
20230710,191800,1210316200,41400,41400,41400,41400,0
20230710,191700,1210316200,41400,41400,41400,41400,0
20230710,191600,1210316200,41400,41400,41400,41400,0
20230710,191500,1210316200,41400,41400,41400,41400,0
20230710,191400,1210316200,41400,41400,41400,41400,1392
20230710,191300,1210316200,41400,41400,41400,41400,0
20230710,191200,1210316200,41400,41400,41400,41400,0
20230710,191100,1210316200,41400,41400,41400,41400,0
20230710,191000,1210316200,41400,41400,41400,41400,0
20230710,190900,1210316200,41400,41400,41400,41400,0
20230710,190800,1210316200,41400,41400,41400,41400,0
20230710,190700,1210316200,41400,41400,41400,41400,0
20230710,190600,1210316200,41400,41400,41400,41400,0
20230710,190500,1210316200,41400,41400,41400,41400,0
20230710,190400,1210316200,41400,41400,41400,41400,0
20230710,190300,1210316200,41400,41400,41400,41400,0
20230710,190200,1210316200,41400,41400,41400,41400,0
20230710,190100,1210316200,41400,41400,41400,41400,0
20230710,190000,1210316200,41400,41400,41400,41400,0
20230710,185900,1210316200,41400,41400,41400,41400,0
20230710,185800,1210316200,41400,41400,41400,41400,0
20230710,185700,1210316200,41400,41400,41400,41400,0
20230710,185600,1210316200,41400,41400,41400,41400,0
20230710,185500,1210316200,41400,41400,41400,41400,0
20230710,185400,1210316200,41400,41400,41400,41400,0
20230710,185300,1210316200,41400,41400,41400,41400,0
20230710,185200,1210316200,41400,41400,41400,41400,0
20230710,185100,1210316200,41400,41400,41400,41400,0
20230710,185000,1210316200,41400,41400,41400,41400,0
20230710,184900,1210316200,41400,41400,41400,41400,0
20230710,184800,1210316200,41400,41400,41400,41400,0
20230710,184700,1210316200,41400,41400,41400,41400,0
20230710,184600,1210316200,41400,41400,41400,41400,0
20230710,184500,1210316200,41400,41400,41400,41400,0
20230710,184400,1210316200,41400,41400,41400,41400,1392
20230710,184300,1210316200,41400,41400,41400,41400,0
20230710,184200,1210316200,41400,41400,41400,41400,0
20230710,184100,1210316200,41400,41400,41400,41400,0
20230710,184000,1210316200,41400,41400,41400,41400,0
20230710,183900,1210316200,41400,41400,41400,41400,0
20230710,183800,1210316200,41400,41400,41400,41400,0
20230710,183700,1210316200,41400,41400,41400,41400,0
20230710,183600,1210316200,41400,41400,41400,41400,0
20230710,183500,1210316200,41400,41400,41400,41400,0
20230710,183400,1210316200,41400,41400,41400,41400,0
20230710,183300,1210316200,41400,41400,41400,41400,0
20230710,183200,1210316200,41400,41400,41400,41400,0
20230710,183100,1210316200,41400,41400,41400,41400,0
20230710,183000,1210316200,41400,41400,41400,41400,0
20230710,182900,1210316200,41400,41400,41400,41400,0
20230710,182800,1210316200,41400,41400,41400,41400,0
20230710,182700,1210316200,41400,41400,41400,41400,0
20230710,182600,1210316200,41400,41400,41400,41400,0
20230710,182500,1210316200,41400,41400,41400,41400,0
20230710,182400,1210316200,41400,41400,41400,41400,0
20230710,182300,1210316200,41400,41400,41400,41400,0
20230710,182200,1210316200,41400,41400,41400,41400,0
20230710,182100,1210316200,41400,41400,41400,41400,0
20230710,182000,1210316200,41400,41400,41400,41400,0
20230710,181900,1210316200,41400,41400,41400,41400,0
20230710,181800,1210316200,41400,41400,41400,41400,0
20230710,181700,1210316200,41400,41400,41400,41400,0
20230710,181600,1210316200,41400,41400,41400,41400,0
20230710,181500,1210316200,41400,41400,41400,41400,0
20230710,181400,1210316200,41400,41400,41400,41400,1392
20230710,181300,1210316200,41400,41400,41400,41400,0
20230710,181200,1210316200,41400,41400,41400,41400,0
20230710,181100,1210316200,41400,41400,41400,41400,0
20230710,181000,1210316200,41400,41400,41400,41400,0
20230710,180900,1210316200,41400,41400,41400,41400,0
20230710,180800,1210316200,41400,41400,41400,41400,0
20230710,180700,1210316200,41400,41400,41400,41400,0
20230710,180600,1210316200,41400,41400,41400,41400,0
20230710,180500,1210316200,41400,41400,41400,41400,0
20230710,180400,1210316200,41400,41400,41400,41400,0
20230710,180300,1210316200,41400,41400,41400,41400,0
20230710,180200,1210316200,41400,41400,41400,41400,0
20230710,180100,1210316200,41400,41400,41400,41400,0
20230710,180000,1210316200,41400,41400,41400,41400,0
20230710,175900,1210316200,41400,41400,41400,41400,0
20230710,175800,1210316200,41400,41400,41400,41400,0
20230710,175700,1210316200,41400,41400,41400,41400,0
20230710,175600,1210316200,41400,41400,41400,41400,0
20230710,175500,1210316200,41400,41400,41400,41400,0
20230710,175400,1210316200,41400,41400,41400,41400,0
20230710,175300,1210316200,41400,41400,41400,41400,0
20230710,175200,1210316200,41400,41400,41400,41400,0
20230710,175100,1210316200,41400,41400,41400,41400,0
20230710,175000,1210316200,41400,41400,41400,41400,0
20230710,174900,1210316200,41400,41400,41400,41400,0
20230710,174800,1210316200,41400,41400,41400,41400,0
20230710,174700,1210316200,41400,41400,41400,41400,0
20230710,174600,1210316200,41400,41400,41400,41400,0
20230710,174500,1210316200,41400,41400,41400,41400,0
20230710,174400,1210316200,41400,41400,41400,41400,1392
20230710,174300,1210316200,41400,41400,41400,41400,0
20230710,174200,1210316200,41400,41400,41400,41400,0
20230710,174100,1210316200,41400,41400,41400,41400,0
20230710,174000,1210316200,41400,41400,41400,41400,0
20230710,173900,1210316200,41400,41400,41400,41400,0
20230710,173800,1210316200,41400,41400,41400,41400,0
20230710,173700,1210316200,41400,41400,41400,41400,0
20230710,173600,1210316200,41400,41400,41400,41400,0
20230710,173500,1210316200,41400,41400,41400,41400,0
20230710,173400,1210316200,41400,41400,41400,41400,0
20230710,173300,1210316200,41400,41400,41400,41400,0
20230710,173200,1210316200,41400,41400,41400,41400,0
20230710,173100,1210316200,41400,41400,41400,41400,0
20230710,173000,1210316200,41400,41400,41400,41400,0
20230710,172900,1210316200,41400,41400,41400,41400,0
20230710,172800,1210316200,41400,41400,41400,41400,0
20230710,172700,1210316200,41400,41400,41400,41400,0
20230710,172600,1210316200,41400,41400,41400,41400,0
20230710,172500,1210316200,41400,41400,41400,41400,0
20230710,172400,1210316200,41400,41400,41400,41400,0
20230710,172300,1210316200,41400,41400,41400,41400,0
20230710,172200,1210316200,41400,41400,41400,41400,0
20230710,172100,1210316200,41400,41400,41400,41400,0
20230710,172000,1210316200,41400,41400,41400,41400,0
20230710,171900,1210316200,41400,41400,41400,41400,0
20230710,171800,1210316200,41400,41400,41400,41400,0
20230710,171700,1210316200,41400,41400,41400,41400,0
20230710,171600,1210316200,41400,41400,41400,41400,0
20230710,171500,1210316200,41400,41400,41400,41400,0
20230710,171400,1210316200,41400,41400,41400,41400,1392
20230710,171300,1210316200,41400,41400,41400,41400,0
20230710,171200,1210316200,41400,41400,41400,41400,0
20230710,171100,1210316200,41400,41400,41400,41400,0
20230710,171000,1210316200,41400,41400,41400,41400,0
20230710,170900,1210316200,41400,41400,41400,41400,0
20230710,170800,1210316200,41400,41400,41400,41400,0
20230710,170700,1210316200,41400,41400,41400,41400,0
20230710,170600,1210316200,41400,41400,41400,41400,0
20230710,170500,1210316200,41400,41400,41400,41400,0
20230710,170400,1210316200,41400,41400,41400,41400,0
20230710,170300,1210316200,41400,41400,41400,41400,0
20230710,170200,1210316200,41400,41400,41400,41400,0
20230710,170100,1210316200,41400,41400,41400,41400,0
20230710,170000,1210316200,41400,41400,41400,41400,0
20230710,165900,1210316200,41400,41400,41400,41400,0
20230710,165800,1210316200,41400,41400,41400,41400,0
20230710,165700,1210316200,41400,41400,41400,41400,0
20230710,165600,1210316200,41400,41400,41400,41400,0
20230710,165500,1210316200,41400,41400,41400,41400,0
20230710,165400,1210316200,41400,41400,41400,41400,0
20230710,165300,1210316200,41400,41400,41400,41400,0
20230710,165200,1210316200,41400,41400,41400,41400,0
20230710,165100,1210316200,41400,41400,41400,41400,0
20230710,165000,1210316200,41400,41400,41400,41400,0
20230710,164900,1210316200,41400,41400,41400,41400,0
20230710,164800,1210316200,41400,41400,41400,41400,0
20230710,164700,1210316200,41400,41400,41400,41400,0
20230710,164600,1210316200,41400,41400,41400,41400,0
20230710,164500,1210316200,41400,41400,41400,41400,0
20230710,164400,1210316200,41400,41400,41400,41400,1392
20230710,164300,1210316200,41400,41400,41400,41400,0
20230710,164200,1210316200,41400,41400,41400,41400,0
20230710,164100,1210316200,41400,41400,41400,41400,0
20230710,164000,1210316200,41400,41400,41400,41400,0
20230710,163900,1210316200,41400,41400,41400,41400,0
20230710,163800,1210316200,41400,41400,41400,41400,0
20230710,163700,1210316200,41400,41400,41400,41400,0
20230710,163600,1210316200,41400,41400,41400,41400,0
20230710,163500,1210316200,41400,41400,41400,41400,0
20230710,163400,1210316200,41400,41400,41400,41400,0
20230710,163300,1210316200,41400,41400,41400,41400,0
20230710,163200,1210316200,41400,41400,41400,41400,0
20230710,163100,1210316200,41400,41400,41400,41400,0
20230710,163000,1210316200,41400,41400,41400,41400,0
20230710,162900,1210316200,41400,41400,41400,41400,0
20230710,162800,1210316200,41400,41400,41400,41400,0
20230710,162700,1210316200,41400,41400,41400,41400,0
20230710,162600,1210316200,41400,41400,41400,41400,0
20230710,162500,1210316200,41400,41400,41400,41400,0
20230710,162400,1210316200,41400,41400,41400,41400,0
20230710,162300,1210316200,41400,41400,41400,41400,0
20230710,162200,1210316200,41400,41400,41400,41400,0
20230710,162100,1210316200,41400,41400,41400,41400,0
20230710,162000,1210316200,41400,41400,41400,41400,0
20230710,161900,1210316200,41400,41400,41400,41400,0
20230710,161800,1210316200,41400,41400,41400,41400,0
20230710,161700,1210316200,41400,41400,41400,41400,0
20230710,161600,1210316200,41400,41400,41400,41400,0
20230710,161500,1210316200,41400,41400,41400,41400,0
20230710,161400,1210316200,41400,41400,41400,41400,1392
20230710,161300,1210316200,41400,41400,41400,41400,0
20230710,161200,1210316200,41400,41400,41400,41400,0
20230710,161100,1210316200,41400,41400,41400,41400,0
20230710,161000,1210316200,41400,41400,41400,41400,0
20230710,160900,1210316200,41400,41400,41400,41400,0
20230710,160800,1210316200,41400,41400,41400,41400,0
20230710,160700,1210316200,41400,41400,41400,41400,0
20230710,160600,1210316200,41400,41400,41400,41400,0
20230710,160500,1210316200,41400,41400,41400,41400,0
20230710,160400,1210316200,41400,41400,41400,41400,0
20230710,160300,1210316200,41400,41400,41400,41400,0
20230710,160200,1210316200,41400,41400,41400,41400,0
20230710,160100,1210316200,41400,41400,41400,41400,0
20230710,160000,1210316200,41400,41400,41400,41400,0
20230710,155900,1210316200,41400,41400,41400,41400,0
20230710,155800,1210316200,41400,41400,41400,41400,0
20230710,155700,1210316200,41400,41400,41400,41400,0
20230710,155600,1210316200,41400,41400,41400,41400,0
20230710,155500,1210316200,41400,41400,41400,41400,0
20230710,155400,1210316200,41400,41400,41400,41400,0
20230710,155300,1210316200,41400,41400,41400,41400,0
20230710,155200,1210316200,41400,41400,41400,41400,0
20230710,155100,1210316200,41400,41400,41400,41400,0
20230710,155000,1210316200,41400,41400,41400,41400,0
20230710,154900,1210316200,41400,41400,41400,41400,0
20230710,154800,1210316200,41400,41400,41400,41400,0
20230710,154700,1210316200,41400,41400,41400,41400,0
20230710,154600,1210316200,41400,41400,41400,41400,0
20230710,154500,1210316200,41400,41400,41400,41400,0
20230710,154400,1210316200,41400,41400,41400,41400,1392
20230710,154300,1210316200,41400,41400,41400,41400,0
20230710,154200,1210316200,41400,41400,41400,41400,0
20230710,154100,1210316200,41400,41400,41400,41400,0
20230710,154000,1210316200,41400,41400,41400,41400,0
20230710,153900,1210316200,41400,41400,41400,41400,0
20230710,153800,1210316200,41400,41400,41400,41400,0
20230710,153700,1210316200,41400,41400,41400,41400,0
20230710,153600,1210316200,41400,41400,41400,41400,0
20230710,153500,1210316200,41400,41400,41400,41400,0
20230710,153400,1210316200,41400,41400,41400,41400,0
20230710,153300,1210316200,41400,41400,41400,41400,0
20230710,153200,1210316200,41400,41400,41400,41400,0
20230710,153100,1210316200,41400,41400,41400,41400,0
20230710,153000,1210316200,41400,41400,41400,41400,1392
20230710,152900,1152687400,41400,41400,41400,41400,0
20230710,152800,1152687400,41400,41400,41400,41400,0
20230710,152700,1152687400,41400,41400,41400,41400,0
20230710,152600,1152687400,41400,41400,41400,41400,0
20230710,152500,1152687400,41400,41400,41400,41400,0
20230710,152400,1152687400,41400,41400,41400,41400,0
20230710,152300,1152687400,41400,41400,41400,41400,0
20230710,152200,1152687400,41400,41400,41400,41400,0
20230710,152100,1152687400,41400,41400,41400,41400,0
20230710,152000,1152687400,41400,41400,41400,41400,0
20230710,151900,1152687400,41400,41600,41600,41350,29
20230710,151800,1151485350,41400,41400,41400,41400,9
20230710,151700,1151112750,41700,41350,41700,41350,227
20230710,151600,1141667900,41500,41550,41550,41500,181
20230710,151500,1134149800,41600,41350,41600,41350,50
20230710,151400,1132077300,41350,41500,41600,41350,89
20230710,151300,1128386150,41500,41400,41600,41400,43
20230710,151200,1126603550,41400,41450,41450,41400,19
20230710,151100,1125816550,41400,41400,41400,41400,17
20230710,151000,1125112750,41550,41600,41600,41550,133
20230710,150900,1119583500,41550,41450,41650,41400,289
20230710,150800,1107581000,41400,41450,41450,41400,64
20230710,150700,1104928800,41450,41450,41450,41450,25
20230710,150600,1103892550,41450,41400,41450,41400,80
20230710,150500,1100577500,41400,41400,41550,41400,18
20230710,150400,1099832150,41400,41400,41400,41400,6
20230710,150300,1099583750,41400,41400,41550,41400,119
20230710,150200,1094645800,41400,41350,41400,41350,48
20230710,150100,1092659150,41350,41450,41500,41350,427
20230710,150000,1074971400,41400,41400,41450,41400,21
20230710,145900,1074101900,41450,41450,41450,41450,86
20230710,145800,1070537200,41450,41450,41450,41450,22
20230710,145700,1069625300,41500,41450,41500,41450,21
20230710,145600,1068754800,41450,41450,41450,41400,95
20230710,145500,1064817100,41400,41550,41550,41400,838
20230710,145400,1030070200,41500,41500,41550,41500,35
20230710,145300,1028617300,41550,41550,41550,41500,46
20230710,145200,1026707650,41550,41500,41550,41500,47
20230710,145100,1024756750,41500,41500,41500,41500,5
20230710,145000,1024549250,41500,41500,41500,41500,20
20230710,144900,1023719250,41500,41550,41550,41500,54
20230710,144800,1021478150,41500,41500,41500,41500,21
20230710,144700,1020606650,41500,41500,41500,41500,13
20230710,144600,1020067150,41500,41550,41550,41500,15
20230710,144500,1019444600,41500,41550,41550,41500,20
20230710,144400,1018614550,41500,41500,41500,41500,138
20230710,144300,1012887550,41500,41500,41500,41500,25
20230710,144200,1011850050,41500,41550,41550,41500,295
20230710,144100,999594450,41550,41550,41600,41550,31
20230710,144000,998305900,41600,41600,41600,41550,33
20230710,143900,996933750,41550,41500,41700,41500,365
20230710,143800,981763700,41500,41550,41550,41500,16
20230710,143700,981099300,41550,41550,41550,41500,40
20230710,143600,979438350,41500,41500,41550,41500,68
20230710,143500,976615950,41550,41500,41550,41500,51
20230710,143400,974497850,41500,41550,41550,41500,25
20230710,143300,973459500,41500,41550,41550,41500,29
20230710,143200,972255550,41500,41500,41500,41500,20
20230710,143100,971425550,41500,41500,41500,41500,22
20230710,143000,970512550,41550,41500,41550,41500,37
20230710,142900,968977000,41500,41550,41550,41500,43
20230710,142800,967192450,41500,41500,41550,41500,38
20230710,142700,965615150,41500,41500,41550,41500,22
20230710,142600,964702050,41500,41500,41550,41500,25
20230710,142500,963664500,41550,41500,41550,41500,50
20230710,142400,961587100,41500,41550,41750,41500,767
20230710,142300,929702650,41550,41550,41550,41550,21
20230710,142200,928830100,41600,41550,41600,41550,33
20230710,142100,927458400,41550,41600,41600,41550,10
20230710,142000,927042850,41550,41550,41550,41550,57
20230710,141900,924674500,41550,41550,41550,41550,16
20230710,141800,924009700,41600,41650,41650,41550,190
20230710,141700,916101300,41650,41700,41700,41650,11
20230710,141600,915643100,41650,41650,41650,41650,14
20230710,141500,915060000,41650,41700,41700,41650,15
20230710,141400,914435200,41650,41650,41650,41650,14
20230710,141300,913852100,41650,41700,41700,41650,18
20230710,141200,913102350,41650,41550,41650,41550,248
20230710,141100,902783150,41500,41550,41600,41500,149
20230710,141000,896593550,41550,41550,41550,41550,18
20230710,140900,895845650,41550,41550,41550,41550,17
20230710,140800,895139300,41600,41550,41600,41550,19
20230710,140700,894349800,41550,41550,41600,41550,40
20230710,140600,892687750,41550,41550,41600,41550,34
20230710,140500,891274600,41600,41600,41600,41550,32
20230710,140400,889944150,41550,41550,41600,41550,13
20230710,140300,889403550,41550,41550,41600,41550,25
20230710,140200,888364350,41600,41600,41600,41550,32
20230710,140100,887033900,41550,41550,41600,41550,44
20230710,140000,885205350,41600,41550,41600,41550,39
20230710,135900,883584850,41550,41550,41600,41550,95
20230710,135800,879637550,41550,41550,41550,41550,25
20230710,135700,878598800,41550,41600,41600,41550,34
20230710,135600,877186050,41550,41600,41600,41550,44
20230710,135500,875357350,41550,41600,41600,41550,5
20230710,135400,875149550,41600,41650,41650,41600,119
20230710,135300,870195350,41650,41650,41650,41650,30
20230710,135200,868945850,41650,41650,41700,41650,14
20230710,135100,868362700,41650,41650,41700,41650,4
20230710,135000,868196050,41650,41650,41650,41650,15
20230710,134900,867571300,41650,41700,41700,41650,16
20230710,134800,866904850,41650,41650,41700,41650,62
20230710,134700,864322150,41700,41650,41700,41650,55
20230710,134600,862029500,41650,41650,41650,41650,2
20230710,134500,861946200,41650,41700,41700,41650,26
20230710,134400,860862750,41650,41700,41700,41650,23
20230710,134300,859904350,41650,41650,41650,41650,14
20230710,134200,859321250,41650,41650,41650,41650,1
20230710,134100,859279600,41650,41750,41750,41650,15
20230710,134000,858654750,41650,41700,41700,41650,23
20230710,133900,857696350,41700,41650,41700,41650,41
20230710,133800,855987300,41650,41650,41650,41650,3
20230710,133700,855862350,41650,41700,41700,41650,40
20230710,133600,854195050,41750,41700,41750,41700,24
20230710,133500,853193800,41650,41650,41750,41600,134
20230710,133400,847610700,41550,41550,41650,41550,60
20230710,133300,845113100,41550,41650,41650,41550,11
20230710,133200,844655150,41500,41600,41650,41500,89
20230710,133100,840953500,41500,41500,41500,41500,16
20230710,133000,840289500,41550,41500,41550,41500,51
20230710,132900,838171900,41500,41500,41500,41500,2
20230710,132800,838088900,41600,41500,41600,41500,29
20230710,132700,836883900,41550,41550,41550,41550,46
20230710,132600,834972600,41550,41550,41550,41550,27
20230710,132500,833850750,41550,41550,41600,41550,5
20230710,132400,833642950,41550,41600,41600,41550,29
20230710,132300,832437150,41550,41550,41650,41550,23
20230710,132200,831480700,41650,41550,41650,41550,29
20230710,132100,830274950,41650,41550,41650,41550,23
20230710,132000,829318400,41650,41650,41650,41650,7
20230710,131900,829026850,41550,41550,41550,41550,11
20230710,131800,828569800,41550,41550,41550,41550,12
20230710,131700,828071200,41600,41600,41600,41600,40
20230710,131600,826407200,41600,41600,41600,41600,0
20230710,131500,826407200,41600,41550,41600,41550,19
20230710,131400,825616950,41550,41550,41550,41550,14
20230710,131300,825035250,41600,41600,41600,41600,61
20230710,131200,822497650,41600,41600,41600,41600,7
20230710,131100,822206450,41600,41600,41600,41600,12
20230710,131000,821707250,41600,41650,41650,41600,19
20230710,130900,820916450,41600,41600,41600,41600,15
20230710,130800,820292450,41650,41550,41650,41550,37
20230710,130700,818753900,41650,41650,41650,41650,15
20230710,130600,818129150,41600,41600,41600,41600,12
20230710,130500,817629950,41600,41600,41600,41600,0
20230710,130400,817629950,41600,41600,41600,41600,0
20230710,130300,817629950,41600,41600,41600,41600,0
20230710,130200,817629950,41600,41600,41600,41600,60
20230710,130100,815133950,41600,41600,41600,41600,55
20230710,130000,812845950,41600,41600,41600,41600,0
20230710,125900,812845950,41600,41650,41650,41600,62
20230710,125800,810266700,41600,41600,41600,41600,0
20230710,125700,810266700,41600,41600,41600,41600,0
20230710,125600,810266700,41600,41600,41600,41600,0
20230710,125500,810266700,41600,41600,41600,41600,0
20230710,125400,810266700,41600,41750,41750,41600,189
20230710,125300,802386200,41750,41750,41750,41750,9
20230710,125200,802010450,41700,41700,41700,41700,521
20230710,125100,780284750,41700,41700,41700,41700,10
20230710,125000,779867750,41700,41700,41700,41700,8
20230710,124900,779534150,41700,41700,41700,41700,16
20230710,124800,778866950,41700,41700,41700,41700,8
20230710,124700,778533350,41700,41650,41700,41650,10
20230710,124600,778116500,41650,41650,41650,41650,13
20230710,124500,777575050,41650,41650,41650,41650,11
20230710,124400,777116900,41650,41650,41650,41650,18
20230710,124300,776367200,41650,41650,41650,41650,9
20230710,124200,775992350,41600,41600,41600,41600,401
20230710,124100,759310750,41600,41600,41600,41600,8
20230710,124000,758977950,41600,41600,41600,41600,8
20230710,123900,758645150,41600,41600,41600,41600,8
20230710,123800,758312350,41600,41600,41600,41600,8
20230710,123700,757979550,41550,41600,41600,41550,16
20230710,123600,757314350,41600,41550,41600,41550,10
20230710,123500,756898450,41550,41600,41600,41550,19
20230710,123400,756108150,41550,41600,41600,41550,10
20230710,123300,755692250,41550,41600,41600,41550,19
20230710,123200,754902350,41550,41550,41550,41550,25
20230710,123100,753863600,41550,41550,41550,41550,0
20230710,123000,753863600,41550,41550,41550,41550,17
20230710,122900,753157250,41550,41550,41550,41550,22
20230710,122800,752243150,41550,41550,41550,41550,0
20230710,122700,752243150,41550,41550,41550,41550,1
20230710,122600,752201600,41550,41550,41550,41550,0
20230710,122500,752201600,41550,41650,41650,41550,233
20230710,122400,742501050,41650,41650,41650,41650,27
20230710,122300,741376500,41700,41700,41700,41700,8
20230710,122200,741042900,41700,41700,41700,41700,8
20230710,122100,740709300,41700,41700,41700,41700,101
20230710,122000,736497600,41700,41700,41700,41700,110
20230710,121900,731910600,41700,41700,41700,41700,8
20230710,121800,731577000,41700,41700,41700,41700,8
20230710,121700,731243400,41700,41700,41700,41700,16
20230710,121600,730576200,41650,41700,41700,41650,21
20230710,121500,729701100,41700,41700,41700,41700,8
20230710,121400,729367500,41700,41700,41700,41700,8
20230710,121300,729033900,41700,41700,41700,41700,8
20230710,121200,728700300,41700,41700,41700,41700,8
20230710,121100,728366700,41700,41650,41700,41650,99
20230710,121000,724242950,41650,41650,41650,41650,19
20230710,120900,723451600,41650,41600,41650,41600,352
20230710,120800,708803050,41600,41600,41600,41600,8
20230710,120700,708470250,41600,41600,41600,41600,7
20230710,120600,708179050,41600,41550,41600,41550,9
20230710,120500,707804700,41600,41600,41600,41600,16
20230710,120400,707139100,41600,41600,41600,41600,31
20230710,120300,705849500,41600,41600,41600,41600,251
20230710,120200,695407900,41600,41600,41600,41600,8
20230710,120100,695075100,41550,41550,41550,41550,53
20230710,120000,692872950,41600,41600,41600,41600,0
20230710,115900,692872950,41600,41500,41600,41500,76
20230710,115800,689716950,41500,41500,41500,41500,223
20230710,115700,680462450,41500,41500,41500,41500,0
20230710,115600,680462450,41500,41500,41500,41500,0
20230710,115500,680462450,41500,41500,41500,41500,0
20230710,115400,680462450,41500,41500,41500,41500,0
20230710,115300,680462450,41500,41500,41500,41500,131
20230710,115200,675025950,41550,41500,41550,41500,578
20230710,115100,651036400,41450,41450,41450,41450,0
20230710,115000,651036400,41450,41450,41450,41450,20
20230710,114900,650207400,41350,41450,41450,41350,712
20230710,114800,620738100,41400,41450,41450,41400,12
20230710,114700,620240900,41450,41500,41500,41450,179
20230710,114600,612813100,41500,41500,41500,41500,0
20230710,114500,612813100,41500,41500,41500,41500,26
20230710,114400,611734100,41550,41550,41550,41550,9
20230710,114300,611360150,41550,41550,41550,41550,8
20230710,114200,611027750,41550,41550,41550,41550,16
20230710,114100,610362950,41550,41550,41550,41550,8
20230710,114000,610030550,41550,41550,41550,41550,9
20230710,113900,609656600,41550,41550,41550,41550,0
20230710,113800,609656600,41550,41550,41550,41550,0
20230710,113700,609656600,41550,41550,41550,41550,0
20230710,113600,609656600,41550,41550,41550,41550,24
20230710,113500,608659400,41500,41500,41500,41500,50
20230710,113400,606584400,41500,41500,41500,41500,0
20230710,113300,606584400,41500,41500,41500,41500,0
20230710,113200,606584400,41500,41500,41500,41500,0
20230710,113100,606584400,41500,41500,41500,41500,0
20230710,113000,606584400,41500,41500,41500,41500,1
20230710,112900,606542900,41500,41400,41500,41400,1582
20230710,112800,541002800,41450,41600,41600,41450,1397
20230710,112700,483009850,41650,41650,41650,41650,0
20230710,112600,483009850,41650,41600,41650,41600,13
20230710,112500,482469000,41600,41600,41600,41550,703
20230710,112400,453246400,41550,41600,41700,41550,681
20230710,112300,424908150,41600,41600,41600,41600,0
20230710,112200,424908150,41600,41600,41600,41600,2
20230710,112100,424824950,41550,41600,41650,41550,26
20230710,112000,423743450,41550,41600,41600,41550,2
20230710,111900,423660300,41600,41550,41600,41550,8
20230710,111800,423327550,41550,41550,41550,41550,20
20230710,111700,422496550,41550,41550,41550,41550,1
20230710,111600,422455000,41650,41550,41650,41550,326
20230710,111500,408893950,41600,41500,41600,41500,161
20230710,111400,402202850,41500,41450,41500,41450,177
20230710,111300,394865500,41400,41400,41400,41400,1
20230710,111200,394824100,41400,41400,41400,41400,0
20230710,111100,394824100,41400,41400,41400,41400,1
20230710,111000,394782700,41400,41450,41450,41400,27
20230710,110900,393664750,41400,41400,41400,41400,0
20230710,110800,393664750,41400,41400,41400,41400,21
20230710,110700,392795350,41400,41400,41400,41400,165
20230710,110600,385964350,41400,41400,41400,41400,0
20230710,110500,385964350,41400,41400,41400,41400,16
20230710,110400,385301950,41400,41400,41400,41400,0
20230710,110300,385301950,41400,41400,41400,41400,0
20230710,110200,385301950,41400,41400,41400,41400,0
20230710,110100,385301950,41400,41400,41400,41400,29
20230710,110000,384101350,41450,41450,41450,41450,3
20230710,105900,383977000,41400,41400,41400,41400,27
20230710,105800,382859200,41400,41450,41450,41400,25
20230710,105700,381824150,41400,41400,41400,41400,0
20230710,105600,381824150,41400,41400,41400,41400,0
20230710,105500,381824150,41400,41400,41450,41400,19
20230710,105400,381037400,41450,41450,41450,41450,16
20230710,105300,380374200,41400,41450,41450,41400,9
20230710,105200,380001200,41450,41450,41450,41450,7
20230710,105100,379711050,41400,41450,41450,41400,55
20230710,105000,377433450,41450,41450,41450,41450,15
20230710,104900,376811700,41450,41450,41450,41450,16
20230710,104800,376148500,41450,41400,41450,41400,12
20230710,104700,375651300,41450,41450,41450,41450,8
20230710,104600,375319700,41450,41250,41450,41250,646
20230710,104500,348579850,41250,41200,41250,41200,67
20230710,104400,345818600,41200,41200,41200,41200,1
20230710,104300,345777400,41200,41200,41200,41200,0
20230710,104200,345777400,41200,41200,41200,41200,1
20230710,104100,345736200,41200,41200,41200,41200,8
20230710,104000,345406600,41200,41200,41200,41200,5
20230710,103900,345200600,41200,41200,41200,41200,0
20230710,103800,345200600,41200,41200,41200,41200,25
20230710,103700,344170600,41200,41200,41200,41200,0
20230710,103600,344170600,41200,41200,41200,41200,101
20230710,103500,340009400,41150,41200,41200,41150,26
20230710,103400,338938600,41200,41250,41250,41200,110
20230710,103300,334403200,41250,41250,41250,41250,0
20230710,103200,334403200,41250,41250,41250,41250,0
20230710,103100,334403200,41250,41250,41250,41250,13
20230710,103000,333866950,41350,41350,41350,41300,159
20230710,102900,327295700,41350,41250,41350,41250,27
20230710,102800,326180250,41250,41200,41250,41150,436
20230710,102700,308208350,41150,41150,41150,41150,0
20230710,102600,308208350,41150,41150,41150,41150,0
20230710,102500,308208350,41150,41150,41150,41150,0
20230710,102400,308208350,41150,41150,41150,41150,3
20230710,102300,308084900,41150,41150,41150,41150,23
20230710,102200,307138450,41150,41200,41200,41150,109
20230710,102100,302649100,41200,41250,41250,41200,22
20230710,102000,301742550,41200,41200,41200,41200,0
20230710,101900,301742550,41200,41200,41200,41200,0
20230710,101800,301742550,41200,41200,41200,41200,0
20230710,101700,301742550,41200,41200,41200,41200,0
20230710,101600,301742550,41200,41200,41200,41200,112
20230710,101500,297128150,41150,41100,41150,41100,118
20230710,101400,292273450,41150,41150,41200,41100,602
20230710,101300,267499750,41200,41200,41200,41200,32
20230710,101200,266181350,41150,41150,41150,41150,4
20230710,101100,266016750,41250,41250,41250,41250,9
20230710,101000,265645500,41250,41250,41250,41150,1510
20230710,100900,203459400,41250,41300,41300,41250,24
20230710,100800,202469350,41250,41250,41250,41250,72
20230710,100700,199499350,41300,41300,41300,41300,0
20230710,100600,199499350,41300,41300,41300,41300,67
20230710,100500,196732250,41300,41350,41350,41300,51
20230710,100400,194625800,41300,41300,41300,41300,29
20230710,100300,193428100,41300,41300,41300,41300,0
20230710,100200,193428100,41300,41300,41300,41300,0
20230710,100100,193428100,41300,41350,41350,41300,21
20230710,100000,192560650,41300,41300,41300,41300,0
20230710,095900,192560650,41300,41350,41350,41300,93
20230710,095800,188719200,41400,41400,41400,41400,1
20230710,095700,188677800,41350,41350,41350,41350,0
20230710,095600,188677800,41350,41350,41350,41350,11
20230710,095500,188222950,41350,41350,41350,41350,8
20230710,095400,187892150,41350,41350,41350,41350,22
20230710,095300,186982450,41350,41350,41350,41350,0
20230710,095200,186982450,41350,41350,41350,41350,14
20230710,095100,186403550,41400,41400,41400,41400,3
20230710,095000,186279350,41400,41400,41400,41400,1
20230710,094900,186237950,41350,41350,41350,41350,31
20230710,094800,184956100,41400,41400,41400,41400,8
20230710,094700,184624900,41400,41400,41400,41400,0
20230710,094600,184624900,41400,41400,41400,41400,3
20230710,094500,184500700,41350,41350,41350,41350,30
20230710,094400,183260200,41350,41350,41350,41350,0
20230710,094300,183260200,41350,41350,41350,41350,0
20230710,094200,183260200,41350,41350,41350,41350,0
20230710,094100,183260200,41350,41350,41350,41350,31
20230710,094000,181978350,41300,41400,41400,41300,65
20230710,093900,179288750,41400,41400,41400,41400,0
20230710,093800,179288750,41400,41400,41450,41400,66
20230710,093700,176556300,41450,41450,41450,41450,12
20230710,093600,176058900,41450,41400,41450,41400,12
20230710,093500,175562050,41400,41450,41450,41400,25
20230710,093400,174526600,41450,41450,41450,41450,7
20230710,093300,174236450,41450,41450,41450,41450,19
20230710,093200,173448900,41400,41450,41450,41400,21
20230710,093100,172579050,41450,41400,41450,41400,75
20230710,093000,169472200,41400,41400,41400,41400,41
20230710,092900,167774800,41400,41400,41400,41400,1
20230710,092800,167733400,41350,41350,41350,41350,10
20230710,092700,167319900,41150,41150,41400,41150,65
20230710,092600,164641100,41150,41200,41350,41150,56
20230710,092500,162332800,41500,41500,41500,41500,0
20230710,092400,162332800,41500,41300,41500,41300,19
20230710,092300,161547900,41300,41550,41550,41250,315
20230710,092200,148482300,41600,41600,41600,41600,8
20230710,092100,148149500,41550,41500,41550,41500,65
20230710,092000,145448850,41550,41550,41550,41550,0
20230710,091900,145448850,41550,41650,41650,41500,190
20230710,091800,137548650,41600,41600,41600,41600,102
20230710,091700,133305450,41650,41600,41650,41600,146
20230710,091600,127229350,41550,41550,41550,41550,121
20230710,091500,122201800,41550,41550,41550,41550,1
20230710,091400,122160250,41550,41550,41600,41550,120
20230710,091300,117173700,41500,41500,41500,41500,175
20230710,091200,109911200,41550,41550,41550,41550,50
20230710,091100,107833700,41550,41550,41550,41550,0
20230710,091000,107833700,41550,41600,41600,41500,111
20230710,090900,103224050,41550,41450,41550,41450,135
20230710,090800,97621350,41350,41400,41400,41350,90
20230710,090700,93896350,41400,41200,41400,41200,195
20230710,090600,85844200,41250,41250,41250,41250,46
20230710,090500,83946700,41150,41150,41150,41150,50
20230710,090400,81889200,41000,41000,41000,41000,112
20230710,090300,77297200,40950,41000,41050,40950,25
20230710,090200,76271750,41000,41200,41200,41000,101
20230710,090100,72120400,41250,41250,41250,41250,0
20230710,090000,72120400,41250,41300,41300,40900,1749
Reference in New Issue Copy Permalink