ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/037270/min/candle-20230713.csv

619 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
20230713,191600,4756986710,5820,5820,5820,5820,12840
20230713,191500,4756986710,5820,5820,5820,5820,0
20230713,191400,4756986710,5820,5820,5820,5820,0
20230713,191300,4756986710,5820,5820,5820,5820,0
20230713,191200,4756986710,5820,5820,5820,5820,0
20230713,191100,4756986710,5820,5820,5820,5820,0
20230713,191000,4756986710,5820,5820,5820,5820,0
20230713,190900,4756986710,5820,5820,5820,5820,0
20230713,190800,4756986710,5820,5820,5820,5820,0
20230713,190700,4756986710,5820,5820,5820,5820,0
20230713,190600,4756986710,5820,5820,5820,5820,0
20230713,190500,4756986710,5820,5820,5820,5820,0
20230713,190400,4756986710,5820,5820,5820,5820,0
20230713,190300,4756986710,5820,5820,5820,5820,0
20230713,190200,4756986710,5820,5820,5820,5820,0
20230713,190100,4756986710,5820,5820,5820,5820,0
20230713,190000,4756986710,5820,5820,5820,5820,0
20230713,185900,4756986710,5820,5820,5820,5820,0
20230713,185800,4756986710,5820,5820,5820,5820,0
20230713,185700,4756986710,5820,5820,5820,5820,0
20230713,185600,4756986710,5820,5820,5820,5820,0
20230713,185500,4756986710,5820,5820,5820,5820,0
20230713,185400,4756986710,5820,5820,5820,5820,0
20230713,185300,4756986710,5820,5820,5820,5820,0
20230713,185200,4756986710,5820,5820,5820,5820,0
20230713,185100,4756986710,5820,5820,5820,5820,0
20230713,185000,4756986710,5820,5820,5820,5820,0
20230713,184900,4756986710,5820,5820,5820,5820,0
20230713,184800,4756986710,5820,5820,5820,5820,0
20230713,184700,4756986710,5820,5820,5820,5820,0
20230713,184600,4756986710,5820,5820,5820,5820,12840
20230713,184500,4756986710,5820,5820,5820,5820,0
20230713,184400,4756986710,5820,5820,5820,5820,0
20230713,184300,4756986710,5820,5820,5820,5820,0
20230713,184200,4756986710,5820,5820,5820,5820,0
20230713,184100,4756986710,5820,5820,5820,5820,0
20230713,184000,4756986710,5820,5820,5820,5820,0
20230713,183900,4756986710,5820,5820,5820,5820,0
20230713,183800,4756986710,5820,5820,5820,5820,0
20230713,183700,4756986710,5820,5820,5820,5820,0
20230713,183600,4756986710,5820,5820,5820,5820,0
20230713,183500,4756986710,5820,5820,5820,5820,0
20230713,183400,4756986710,5820,5820,5820,5820,0
20230713,183300,4756986710,5820,5820,5820,5820,0
20230713,183200,4756986710,5820,5820,5820,5820,0
20230713,183100,4756986710,5820,5820,5820,5820,0
20230713,183000,4756986710,5820,5820,5820,5820,0
20230713,182900,4756986710,5820,5820,5820,5820,0
20230713,182800,4756986710,5820,5820,5820,5820,0
20230713,182700,4756986710,5820,5820,5820,5820,0
20230713,182600,4756986710,5820,5820,5820,5820,0
20230713,182500,4756986710,5820,5820,5820,5820,0
20230713,182400,4756986710,5820,5820,5820,5820,0
20230713,182300,4756986710,5820,5820,5820,5820,0
20230713,182200,4756986710,5820,5820,5820,5820,0
20230713,182100,4756986710,5820,5820,5820,5820,0
20230713,182000,4756986710,5820,5820,5820,5820,0
20230713,181900,4756986710,5820,5820,5820,5820,0
20230713,181800,4756986710,5820,5820,5820,5820,0
20230713,181700,4756986710,5820,5820,5820,5820,0
20230713,181600,4756986710,5820,5820,5820,5820,12840
20230713,181500,4756986710,5820,5820,5820,5820,0
20230713,181400,4756986710,5820,5820,5820,5820,0
20230713,181300,4756986710,5820,5820,5820,5820,0
20230713,181200,4756986710,5820,5820,5820,5820,0
20230713,181100,4756986710,5820,5820,5820,5820,0
20230713,181000,4756986710,5820,5820,5820,5820,0
20230713,180900,4756986710,5820,5820,5820,5820,0
20230713,180800,4756986710,5820,5820,5820,5820,0
20230713,180700,4756986710,5820,5820,5820,5820,0
20230713,180600,4756986710,5820,5820,5820,5820,0
20230713,180500,4756986710,5820,5820,5820,5820,0
20230713,180400,4756986710,5820,5820,5820,5820,0
20230713,180300,4756986710,5820,5820,5820,5820,0
20230713,180200,4756986710,5820,5820,5820,5820,0
20230713,180100,4756986710,5820,5820,5820,5820,0
20230713,180000,4756986710,5820,5820,5820,5820,0
20230713,175900,4756986710,5820,5820,5820,5820,0
20230713,175800,4756986710,5820,5820,5820,5820,0
20230713,175700,4756986710,5820,5820,5820,5820,0
20230713,175600,4756986710,5820,5820,5820,5820,0
20230713,175500,4756986710,5820,5820,5820,5820,0
20230713,175400,4756986710,5820,5820,5820,5820,0
20230713,175300,4756986710,5820,5820,5820,5820,0
20230713,175200,4756986710,5820,5820,5820,5820,0
20230713,175100,4756986710,5820,5820,5820,5820,0
20230713,175000,4756986710,5820,5820,5820,5820,0
20230713,174900,4756986710,5820,5820,5820,5820,0
20230713,174800,4756986710,5820,5820,5820,5820,0
20230713,174700,4756986710,5820,5820,5820,5820,0
20230713,174600,4756986710,5820,5820,5820,5820,12840
20230713,174500,4756986710,5820,5820,5820,5820,0
20230713,174400,4756986710,5820,5820,5820,5820,0
20230713,174300,4756986710,5820,5820,5820,5820,0
20230713,174200,4756986710,5820,5820,5820,5820,0
20230713,174100,4756986710,5820,5820,5820,5820,0
20230713,174000,4756986710,5820,5820,5820,5820,0
20230713,173900,4756986710,5820,5820,5820,5820,0
20230713,173800,4756986710,5820,5820,5820,5820,0
20230713,173700,4756986710,5820,5820,5820,5820,0
20230713,173600,4756986710,5820,5820,5820,5820,0
20230713,173500,4756986710,5820,5820,5820,5820,0
20230713,173400,4756986710,5820,5820,5820,5820,0
20230713,173300,4756986710,5820,5820,5820,5820,0
20230713,173200,4756986710,5820,5820,5820,5820,0
20230713,173100,4756986710,5820,5820,5820,5820,0
20230713,173000,4756986710,5820,5820,5820,5820,0
20230713,172900,4756986710,5820,5820,5820,5820,0
20230713,172800,4756986710,5820,5820,5820,5820,0
20230713,172700,4756986710,5820,5820,5820,5820,0
20230713,172600,4756986710,5820,5820,5820,5820,0
20230713,172500,4756986710,5820,5820,5820,5820,0
20230713,172400,4756986710,5820,5820,5820,5820,0
20230713,172300,4756986710,5820,5820,5820,5820,0
20230713,172200,4756986710,5820,5820,5820,5820,0
20230713,172100,4756986710,5820,5820,5820,5820,0
20230713,172000,4756986710,5820,5820,5820,5820,0
20230713,171900,4756986710,5820,5820,5820,5820,0
20230713,171800,4756986710,5820,5820,5820,5820,0
20230713,171700,4756986710,5820,5820,5820,5820,0
20230713,171600,4756986710,5820,5820,5820,5820,12840
20230713,171500,4756986710,5820,5820,5820,5820,0
20230713,171400,4756986710,5820,5820,5820,5820,0
20230713,171300,4756986710,5820,5820,5820,5820,0
20230713,171200,4756986710,5820,5820,5820,5820,0
20230713,171100,4756986710,5820,5820,5820,5820,0
20230713,171000,4756986710,5820,5820,5820,5820,0
20230713,170900,4756986710,5820,5820,5820,5820,0
20230713,170800,4756986710,5820,5820,5820,5820,0
20230713,170700,4756986710,5820,5820,5820,5820,0
20230713,170600,4756986710,5820,5820,5820,5820,0
20230713,170500,4756986710,5820,5820,5820,5820,0
20230713,170400,4756986710,5820,5820,5820,5820,0
20230713,170300,4756986710,5820,5820,5820,5820,0
20230713,170200,4756986710,5820,5820,5820,5820,0
20230713,170100,4756986710,5820,5820,5820,5820,0
20230713,170000,4756986710,5820,5820,5820,5820,0
20230713,165900,4756986710,5820,5820,5820,5820,0
20230713,165800,4756986710,5820,5820,5820,5820,0
20230713,165700,4756986710,5820,5820,5820,5820,0
20230713,165600,4756986710,5820,5820,5820,5820,0
20230713,165500,4756986710,5820,5820,5820,5820,0
20230713,165400,4756986710,5820,5820,5820,5820,0
20230713,165300,4756986710,5820,5820,5820,5820,0
20230713,165200,4756986710,5820,5820,5820,5820,0
20230713,165100,4756986710,5820,5820,5820,5820,0
20230713,165000,4756986710,5820,5820,5820,5820,0
20230713,164900,4756986710,5820,5820,5820,5820,0
20230713,164800,4756986710,5820,5820,5820,5820,0
20230713,164700,4756986710,5820,5820,5820,5820,0
20230713,164600,4756986710,5820,5820,5820,5820,12840
20230713,164500,4756986710,5820,5820,5820,5820,0
20230713,164400,4756986710,5820,5820,5820,5820,0
20230713,164300,4756986710,5820,5820,5820,5820,0
20230713,164200,4756986710,5820,5820,5820,5820,0
20230713,164100,4756986710,5820,5820,5820,5820,0
20230713,164000,4756986710,5820,5820,5820,5820,0
20230713,163900,4756986710,5820,5820,5820,5820,0
20230713,163800,4756986710,5820,5820,5820,5820,0
20230713,163700,4756986710,5820,5820,5820,5820,0
20230713,163600,4756986710,5820,5820,5820,5820,0
20230713,163500,4756986710,5820,5820,5820,5820,0
20230713,163400,4756986710,5820,5820,5820,5820,0
20230713,163300,4756986710,5820,5820,5820,5820,0
20230713,163200,4756986710,5820,5820,5820,5820,0
20230713,163100,4756986710,5820,5820,5820,5820,0
20230713,163000,4756986710,5820,5820,5820,5820,0
20230713,162900,4756986710,5820,5820,5820,5820,0
20230713,162800,4756986710,5820,5820,5820,5820,0
20230713,162700,4756986710,5820,5820,5820,5820,0
20230713,162600,4756986710,5820,5820,5820,5820,0
20230713,162500,4756986710,5820,5820,5820,5820,0
20230713,162400,4756986710,5820,5820,5820,5820,0
20230713,162300,4756986710,5820,5820,5820,5820,0
20230713,162200,4756986710,5820,5820,5820,5820,0
20230713,162100,4756986710,5820,5820,5820,5820,0
20230713,162000,4756986710,5820,5820,5820,5820,0
20230713,161900,4756986710,5820,5820,5820,5820,0
20230713,161800,4756986710,5820,5820,5820,5820,0
20230713,161700,4756986710,5820,5820,5820,5820,0
20230713,161600,4756986710,5820,5820,5820,5820,12840
20230713,161500,4756986710,5820,5820,5820,5820,0
20230713,161400,4756986710,5820,5820,5820,5820,0
20230713,161300,4756986710,5820,5820,5820,5820,0
20230713,161200,4756986710,5820,5820,5820,5820,0
20230713,161100,4756986710,5820,5820,5820,5820,0
20230713,161000,4756986710,5820,5820,5820,5820,0
20230713,160900,4756986710,5820,5820,5820,5820,0
20230713,160800,4756986710,5820,5820,5820,5820,0
20230713,160700,4756986710,5820,5820,5820,5820,0
20230713,160600,4756986710,5820,5820,5820,5820,0
20230713,160500,4756986710,5820,5820,5820,5820,0
20230713,160400,4756986710,5820,5820,5820,5820,0
20230713,160300,4756986710,5820,5820,5820,5820,0
20230713,160200,4756986710,5820,5820,5820,5820,0
20230713,160100,4756986710,5820,5820,5820,5820,0
20230713,160000,4756986710,5820,5820,5820,5820,0
20230713,155900,4756986710,5820,5820,5820,5820,0
20230713,155800,4756986710,5820,5820,5820,5820,0
20230713,155700,4756986710,5820,5820,5820,5820,0
20230713,155600,4756986710,5820,5820,5820,5820,0
20230713,155500,4756986710,5820,5820,5820,5820,0
20230713,155400,4756986710,5820,5820,5820,5820,0
20230713,155300,4756986710,5820,5820,5820,5820,0
20230713,155200,4756986710,5820,5820,5820,5820,0
20230713,155100,4756986710,5820,5820,5820,5820,0
20230713,155000,4756986710,5820,5820,5820,5820,0
20230713,154900,4756986710,5820,5820,5820,5820,0
20230713,154800,4756986710,5820,5820,5820,5820,0
20230713,154700,4756986710,5820,5820,5820,5820,0
20230713,154600,4756986710,5820,5820,5820,5820,12840
20230713,154500,4756986710,5820,5820,5820,5820,0
20230713,154400,4756986710,5820,5820,5820,5820,0
20230713,154300,4756986710,5820,5820,5820,5820,0
20230713,154200,4756986710,5820,5820,5820,5820,0
20230713,154100,4756986710,5820,5820,5820,5820,0
20230713,154000,4756986710,5820,5820,5820,5820,0
20230713,153900,4756986710,5820,5820,5820,5820,0
20230713,153800,4756986710,5820,5820,5820,5820,0
20230713,153700,4756986710,5820,5820,5820,5820,0
20230713,153600,4756986710,5820,5820,5820,5820,0
20230713,153500,4756986710,5820,5820,5820,5820,0
20230713,153400,4756986710,5820,5820,5820,5820,0
20230713,153300,4756986710,5820,5820,5820,5820,0
20230713,153200,4756986710,5820,5820,5820,5820,0
20230713,153100,4756986710,5820,5820,5820,5820,0
20230713,153000,4756986710,5820,5820,5820,5820,12840
20230713,152900,4682257910,5820,5820,5820,5820,0
20230713,152800,4682257910,5820,5820,5820,5820,0
20230713,152700,4682257910,5820,5820,5820,5820,0
20230713,152600,4682257910,5820,5820,5820,5820,0
20230713,152500,4682257910,5820,5820,5820,5820,0
20230713,152400,4682257910,5820,5820,5820,5820,0
20230713,152300,4682257910,5820,5820,5820,5820,0
20230713,152200,4682257910,5820,5820,5820,5820,0
20230713,152100,4682257910,5820,5820,5820,5820,0
20230713,152000,4682257910,5820,5820,5820,5820,0
20230713,151900,4682257910,5820,5820,5830,5820,2286
20230713,151800,4668953190,5820,5820,5820,5820,1043
20230713,151700,4662882930,5820,5820,5820,5810,1011
20230713,151600,4657007130,5820,5820,5820,5810,1037
20230713,151500,4650976420,5820,5820,5820,5810,408
20230713,151400,4648602630,5820,5820,5820,5810,793
20230713,151300,4643990570,5810,5820,5820,5810,998
20230713,151200,4638187940,5820,5820,5830,5820,1721
20230713,151100,4628171680,5820,5820,5830,5820,3103
20230713,151000,4610112140,5810,5820,5830,5810,628
20230713,150900,4606456260,5810,5820,5830,5810,193
20230713,150800,4605333230,5810,5830,5830,5810,2164
20230713,150700,4592747800,5820,5820,5820,5820,312
20230713,150600,4590931960,5820,5830,5830,5820,3749
20230713,150500,4569111350,5830,5820,5830,5820,226
20230713,150400,4567796000,5830,5810,5830,5810,2277
20230713,150300,4554534550,5820,5810,5820,5810,698
20230713,150200,4550473170,5810,5820,5820,5810,2011
20230713,150100,4538769830,5820,5820,5830,5820,276
20230713,150000,4537162510,5830,5810,5830,5810,86
20230713,145900,4536661850,5810,5820,5830,5810,700
20230713,145800,4532588610,5820,5830,5830,5820,1416
20230713,145700,4524346930,5820,5830,5830,5820,74
20230713,145600,4523916240,5830,5830,5830,5820,1218
20230713,145500,4516825700,5830,5820,5830,5820,227
20230713,145400,4515504550,5830,5830,5830,5810,222
20230713,145300,4514211900,5830,5820,5830,5810,7112
20230713,145200,4472869030,5820,5820,5820,5810,1178
20230713,145100,4466013800,5820,5820,5820,5810,1525
20230713,145000,4457139030,5810,5820,5820,5810,1182
20230713,144900,4450271040,5820,5820,5820,5810,1235
20230713,144800,4443085220,5820,5820,5820,5810,1277
20230713,144700,4435658650,5810,5810,5810,5810,173
20230713,144600,4434653520,5820,5810,5820,5810,192
20230713,144500,4433536890,5810,5810,5810,5800,1303
20230713,144400,4425966470,5810,5810,5810,5800,26156
20230713,144300,4274230720,5810,5810,5810,5810,266
20230713,144200,4272685260,5810,5810,5810,5800,1192
20230713,144100,4265761620,5800,5810,5810,5800,1504
20230713,144000,4257028130,5810,5800,5810,5800,1936
20230713,143900,4245783700,5810,5810,5810,5800,1065
20230713,143800,4239597870,5810,5810,5810,5800,2298
20230713,143700,4226246600,5810,5810,5810,5800,899
20230713,143600,4221030560,5810,5810,5810,5800,1885
20230713,143500,4210081070,5810,5810,5810,5810,2953
20230713,143400,4192924140,5810,5810,5820,5810,3362
20230713,143300,4173390460,5810,5810,5810,5810,2882
20230713,143200,4156646040,5820,5810,5820,5810,1635
20230713,143100,4147131070,5810,5820,5820,5810,2567
20230713,143000,4132216650,5820,5820,5820,5810,6198
20230713,142900,4096145580,5820,5830,5830,5820,4228
20230713,142800,4071538350,5830,5830,5840,5830,1130
20230713,142700,4064948660,5830,5830,5830,5830,1215
20230713,142600,4057865210,5830,5830,5830,5820,653
20230713,142500,4054064460,5820,5830,5830,5820,15579
20230713,142400,3963253830,5830,5830,5830,5830,1452
20230713,142300,3954788670,5830,5830,5830,5830,73
20230713,142200,3954363080,5840,5840,5840,5830,1400
20230713,142100,3946199850,5840,5840,5840,5830,113
20230713,142000,3945540660,5830,5840,5840,5830,251
20230713,141900,3944076820,5840,5840,5840,5830,77
20230713,141800,3943627880,5840,5840,5840,5830,114
20230713,141700,3942963150,5830,5840,5840,5830,20850
20230713,141600,3821259090,5840,5840,5850,5840,673
20230713,141500,3817328470,5840,5840,5840,5840,73
20230713,141400,3816902150,5840,5850,5850,5840,2304
20230713,141300,3803429680,5840,5840,5850,5840,282
20230713,141200,3801782100,5840,5840,5850,5840,397
20230713,141100,3799463500,5840,5840,5840,5840,283
20230713,141000,3797810780,5850,5850,5850,5840,818
20230713,140900,3793031480,5840,5850,5850,5840,1348
20230713,140800,3785148120,5840,5840,5840,5840,74
20230713,140700,3784715960,5840,5840,5840,5840,573
20230713,140600,3781369640,5840,5840,5840,5840,1
20230713,140500,3781363800,5840,5850,5850,5840,74
20230713,140400,3780931630,5850,5850,5850,5840,94
20230713,140300,3780382460,5850,5850,5850,5850,6290
20230713,140200,3743585960,5860,5860,5860,5860,101
20230713,140100,3742994100,5850,5850,5860,5850,174
20230713,140000,3741976190,5850,5860,5860,5850,2942
20230713,135900,3724736800,5870,5860,5870,5860,10
20230713,135800,3724678190,5860,5870,5870,5860,868
20230713,135700,3719583760,5870,5870,5870,5860,80
20230713,135600,3719114890,5860,5860,5860,5860,239
20230713,135500,3717714350,5870,5860,5870,5860,212
20230713,135400,3716471920,5860,5870,5870,5860,149
20230713,135300,3715598600,5870,5870,5870,5860,1434
20230713,135200,3707181750,5860,5860,5860,5860,730
20230713,135100,3702903950,5860,5860,5860,5860,741
20230713,135000,3698561690,5860,5870,5870,5860,1738
20230713,134900,3688360360,5870,5870,5870,5870,203
20230713,134800,3687168750,5870,5870,5870,5870,0
20230713,134700,3687168750,5870,5880,5880,5870,143
20230713,134600,3686329140,5870,5870,5870,5870,1973
20230713,134500,3674747630,5870,5870,5870,5870,73
20230713,134400,3674319120,5880,5880,5880,5880,2619
20230713,134300,3658919400,5880,5880,5890,5880,365
20230713,134200,3656771400,5880,5880,5890,5880,95
20230713,134100,3656212600,5890,5890,5890,5880,131
20230713,134000,3655442280,5880,5880,5890,5880,387
20230713,133900,3653163970,5880,5870,5880,5870,1581
20230713,133800,3643868430,5880,5870,5880,5870,103
20230713,133700,3643263520,5880,5870,5880,5870,287
20230713,133600,3641578750,5870,5870,5880,5870,473
20230713,133500,3638799000,5870,5870,5870,5870,3858
20230713,133400,3616152540,5880,5880,5880,5880,2058
20230713,133300,3604051500,5880,5900,5900,5880,2251
20230713,133200,3590793800,5900,5900,5900,5890,92
20230713,133100,3590251780,5900,5890,5900,5890,2135
20230713,133000,3577659580,5890,5880,5890,5880,1249
20230713,132900,3570303000,5880,5890,5890,5880,2824
20230713,132800,3553670370,5880,5920,5920,5880,4999
20230713,132700,3524144660,5910,5870,5920,5870,21956
20230713,132600,3394662940,5870,5860,5870,5860,4019
20230713,132500,3371075410,5870,5850,5870,5840,8758
20230713,132400,3319766280,5840,5840,5840,5840,591
20230713,132300,3316314840,5840,5840,5850,5840,110
20230713,132200,3315672240,5840,5850,5850,5840,256
20230713,132100,3314175550,5850,5840,5850,5840,887
20230713,132000,3308990470,5840,5840,5840,5840,1293
20230713,131900,3301439350,5850,5840,5850,5830,2001
20230713,131800,3289755870,5840,5850,5850,5840,177
20230713,131700,3288721150,5840,5840,5840,5840,74
20230713,131600,3288288990,5850,5850,5850,5850,1
20230713,131500,3288283140,5840,5840,5840,5840,424
20230713,131400,3285806980,5840,5850,5850,5840,245
20230713,131300,3284374460,5850,5850,5850,5840,1752
20230713,131200,3274141760,5850,5840,5850,5840,248
20230713,131100,3272691960,5840,5860,5860,5840,1105
20230713,131000,3266218700,5850,5850,5850,5840,2164
20230713,130900,3253577150,5850,5830,5850,5830,274
20230713,130800,3251975710,5830,5840,5840,5830,1500
20230713,130700,3243230700,5840,5840,5840,5840,4494
20230713,130600,3216985740,5840,5840,5850,5840,174
20230713,130500,3215969570,5850,5840,5850,5840,2
20230713,130400,3215957880,5840,5840,5850,5840,345
20230713,130300,3213940510,5850,5840,5850,5840,74
20230713,130200,3213508340,5850,5840,5850,5840,339
20230713,130100,3211528520,5850,5850,5850,5850,65
20230713,130000,3211148270,5840,5840,5840,5840,3651
20230713,125900,3189826430,5840,5840,5840,5840,74
20230713,125800,3189394270,5840,5850,5850,5840,675
20230713,125700,3185452260,5840,5840,5840,5840,72
20230713,125600,3185031780,5850,5840,5850,5840,1084
20230713,125500,3178701110,5840,5840,5840,5840,906
20230713,125400,3173410070,5840,5840,5840,5840,153
20230713,125300,3172516550,5840,5850,5850,5840,346
20230713,125200,3170495880,5840,5850,5850,5840,74
20230713,125100,3170063710,5850,5840,5850,5840,1012
20230713,125000,3164144240,5850,5850,5850,5850,141
20230713,124900,3163319390,5850,5840,5850,5840,555
20230713,124800,3160077890,5840,5850,5850,5840,841
20230713,124700,3155166040,5850,5850,5850,5840,2054
20230713,124600,3143170470,5840,5860,5860,5840,5330
20230713,124500,3112029300,5850,5860,5860,5850,1307
20230713,124400,3104383320,5850,5850,5860,5850,4614
20230713,124300,3077377390,5860,5850,5860,5850,1181
20230713,124200,3070468530,5850,5860,5860,5850,83
20230713,124100,3069982880,5860,5860,5860,5850,100
20230713,124000,3069397610,5860,5850,5860,5850,488
20230713,123900,3066541930,5850,5860,5860,5850,74
20230713,123800,3066109020,5850,5850,5860,5850,1199
20230713,123700,3059089860,5850,5850,5850,5850,739
20230713,123600,3054766710,5850,5850,5850,5850,123
20230713,123500,3054047160,5840,5850,5850,5840,144
20230713,123400,3053205950,5850,5860,5860,5850,3
20230713,123300,3053188390,5850,5840,5850,5840,1685
20230713,123200,3043335290,5840,5850,5850,5840,2653
20230713,123100,3027841570,5850,5860,5860,5850,159
20230713,123000,3026911320,5860,5860,5860,5840,1081
20230713,122900,3020588120,5850,5850,5850,5850,1215
20230713,122800,3013480370,5850,5850,5860,5850,1030
20230713,122700,3007454860,5840,5850,5850,5840,461
20230713,122600,3004762320,5850,5850,5850,5850,1
20230713,122500,3004756470,5840,5840,5840,5840,388
20230713,122400,3002490550,5840,5860,5860,5840,279
20230713,122300,3000859120,5850,5850,5860,5850,3182
20230713,122200,2982241880,5860,5850,5860,5850,567
20230713,122100,2978924900,5850,5860,5860,5850,106
20230713,122000,2978304780,5850,5850,5860,5850,201
20230713,121900,2977127930,5860,5860,5860,5850,474
20230713,121800,2974351020,5860,5860,5860,5860,765
20230713,121700,2969868120,5850,5850,5850,5850,261
20230713,121600,2968341270,5840,5840,5840,5840,74
20230713,121500,2967909110,5860,5850,5860,5850,21
20230713,121400,2967786250,5840,5860,5860,5840,73
20230713,121300,2967359910,5840,5860,5860,5840,148
20230713,121200,2966494240,5850,5840,5850,5840,1489
20230713,121100,2957784520,5840,5840,5840,5840,0
20230713,121000,2957784520,5840,5850,5850,5840,148
20230713,120900,2956919450,5850,5840,5850,5840,984
20230713,120800,2951172790,5840,5840,5850,5840,333
20230713,120700,2949227070,5840,5840,5840,5840,1507
20230713,120600,2940426190,5850,5850,5850,5840,253
20230713,120500,2938946870,5850,5850,5850,5840,284
20230713,120400,2937286200,5840,5840,5840,5840,948
20230713,120300,2931749880,5840,5840,5840,5840,73
20230713,120200,2931323560,5850,5850,5850,5840,154
20230713,120100,2930423390,5850,5850,5850,5840,388
20230713,120000,2928156190,5850,5840,5850,5840,1030
20230713,115900,2922134690,5840,5840,5850,5840,3529
20230713,115800,2901524730,5850,5850,5850,5850,2866
20230713,115700,2884758630,5850,5860,5860,5850,506
20230713,115600,2881798360,5850,5850,5850,5850,242
20230713,115500,2880382660,5850,5850,5860,5850,4153
20230713,115400,2856086590,5860,5850,5860,5850,74
20230713,115300,2855653680,5860,5860,5860,5860,28
20230713,115200,2855489600,5860,5850,5860,5850,80
20230713,115100,2855021560,5850,5850,5850,5850,133
20230713,115000,2854243510,5860,5860,5860,5860,593
20230713,114900,2850768530,5860,5860,5860,5860,1
20230713,114800,2850762670,5870,5860,5870,5860,715
20230713,114700,2846572750,5860,5860,5870,5860,190
20230713,114600,2845458200,5870,5870,5870,5860,79
20230713,114500,2844995010,5860,5870,5870,5860,568
20230713,114400,2841666210,5870,5870,5880,5870,1954
20230713,114300,2830196220,5870,5880,5880,5870,3534
20230713,114200,2809441580,5880,5880,5880,5880,218
20230713,114100,2808159740,5880,5880,5880,5870,124
20230713,114000,2807431350,5870,5880,5880,5870,768
20230713,113900,2802917240,5880,5880,5880,5880,353
20230713,113800,2800841600,5870,5880,5880,5870,195
20230713,113700,2799695740,5880,5880,5880,5870,236
20230713,113600,2798310250,5880,5880,5880,5880,7
20230713,113500,2798269090,5870,5880,5880,5870,192
20230713,113400,2797140230,5880,5890,5890,5880,707
20230713,113300,2792982730,5880,5880,5880,5870,572
20230713,113200,2789620100,5890,5890,5890,5890,136
20230713,113100,2788819060,5890,5890,5890,5890,1314
20230713,113000,2781079600,5880,5880,5880,5880,72
20230713,112900,2780656240,5880,5900,5900,5880,103
20230713,112800,2780050100,5890,5890,5900,5890,5129
20230713,112700,2749839190,5880,5880,5880,5880,631
20230713,112600,2746128910,5880,5880,5880,5870,1255
20230713,112500,2738750240,5880,5870,5880,5870,1073
20230713,112400,2732441730,5880,5870,5880,5870,440
20230713,112300,2729858490,5870,5860,5870,5860,236
20230713,112200,2728475480,5860,5870,5870,5860,1698
20230713,112100,2718524950,5870,5870,5870,5870,206
20230713,112000,2717315730,5860,5860,5870,5860,3855
20230713,111900,2694723110,5860,5880,5880,5860,475
20230713,111800,2691935580,5870,5870,5870,5860,1605
20230713,111700,2682514960,5870,5870,5870,5870,113
20230713,111600,2681851650,5870,5870,5870,5860,815
20230713,111500,2677068320,5870,5870,5870,5870,718
20230713,111400,2672853660,5880,5860,5880,5860,1474
20230713,111300,2664201920,5870,5870,5870,5870,2036
20230713,111200,2652250600,5880,5880,5880,5870,254
20230713,111100,2650757930,5870,5870,5870,5870,73
20230713,111000,2650329420,5870,5870,5880,5870,1120
20230713,110900,2643754830,5870,5880,5880,5870,76
20230713,110800,2643308680,5880,5880,5880,5870,1646
20230713,110700,2633630930,5880,5890,5890,5880,1915
20230713,110600,2622370230,5890,5890,5890,5890,1032
20230713,110500,2616291750,5890,5890,5890,5880,121
20230713,110400,2615580190,5880,5890,5890,5880,1203
20230713,110300,2608498800,5890,5880,5890,5880,1861
20230713,110200,2597556110,5870,5870,5880,5870,678
20230713,110100,2593574190,5880,5870,5880,5870,2454
20230713,110000,2579168600,5880,5870,5880,5870,145
20230713,105900,2578317400,5880,5880,5880,5880,3063
20230713,105800,2560306960,5890,5880,5890,5880,484
20230713,105700,2557460010,5880,5890,5890,5880,1435
20230713,105600,2549019300,5890,5890,5900,5890,1064
20230713,105500,2542752290,5900,5890,5900,5890,1657
20230713,105400,2532982550,5890,5890,5900,5890,1824
20230713,105300,2522238190,5890,5890,5890,5880,194
20230713,105200,2521096260,5890,5890,5890,5890,74
20230713,105100,2520660400,5880,5890,5890,5880,254
20230713,105000,2519165150,5890,5880,5890,5880,3979
20230713,104900,2495759550,5880,5870,5880,5870,84
20230713,104800,2495266360,5870,5870,5880,5870,553
20230713,104700,2492020240,5870,5870,5870,5870,72
20230713,104600,2491597600,5870,5880,5880,5860,2231
20230713,104500,2478499300,5870,5870,5870,5870,263
20230713,104400,2476955490,5870,5870,5870,5850,898
20230713,104300,2471698000,5870,5880,5880,5860,222
20230713,104200,2470395560,5870,5880,5880,5870,153
20230713,104100,2469497370,5880,5850,5880,5850,4093
20230713,104000,2445483700,5850,5860,5860,5850,1462
20230713,103900,2436930490,5860,5860,5860,5850,363
20230713,103800,2434805310,5860,5860,5860,5860,805
20230713,103700,2430088010,5860,5860,5860,5860,322
20230713,103600,2428201090,5860,5850,5860,5850,449
20230713,103500,2425572680,5860,5860,5860,5860,7
20230713,103400,2425531660,5860,5860,5860,5850,485
20230713,103300,2422691040,5860,5860,5860,5850,239
20230713,103200,2421291030,5860,5850,5860,5850,422
20230713,103100,2418822310,5850,5850,5860,5850,168
20230713,103000,2417839490,5850,5850,5850,5850,171
20230713,102900,2416839140,5850,5850,5850,5850,142
20230713,102800,2416008440,5850,5850,5850,5850,866
20230713,102700,2410942340,5850,5850,5850,5850,24
20230713,102600,2410801940,5850,5850,5850,5850,148
20230713,102500,2409936140,5850,5860,5860,5830,214
20230713,102400,2408687250,5820,5830,5840,5820,1700
20230713,102300,2398783210,5830,5850,5850,5830,8688
20230713,102200,2348111830,5850,5850,5850,5850,193
20230713,102100,2346982780,5860,5850,5860,5850,1013
20230713,102000,2341056680,5850,5860,5860,5850,63
20230713,101900,2340688120,5850,5860,5860,5850,118
20230713,101800,2339997740,5850,5850,5850,5850,81
20230713,101700,2339523890,5850,5850,5850,5840,1042
20230713,101600,2333428200,5850,5850,5850,5840,599
20230713,101500,2329928380,5850,5850,5850,5840,225
20230713,101400,2328613860,5850,5840,5860,5830,1592
20230713,101300,2319329360,5850,5860,5860,5850,312
20230713,101200,2317501450,5860,5840,5860,5840,1633
20230713,101100,2307956990,5840,5840,5840,5840,892
20230713,101000,2302747710,5840,5840,5840,5830,252
20230713,100900,2301276530,5830,5840,5840,5830,496
20230713,100800,2298382140,5830,5840,5840,5830,350
20230713,100700,2296338650,5850,5840,5850,5830,2716
20230713,100600,2280484100,5840,5840,5840,5830,2210
20230713,100500,2267588700,5830,5840,5840,5830,2391
20230713,100400,2253649060,5840,5850,5850,5840,50
20230713,100300,2253356880,5860,5850,5860,5830,2710
20230713,100200,2237527440,5860,5850,5860,5850,254
20230713,100100,2236041510,5850,5850,5850,5850,128
20230713,100000,2235292710,5850,5850,5850,5850,51
20230713,095900,2234994360,5870,5860,5870,5850,509
20230713,095800,2232014610,5860,5850,5870,5850,1830
20230713,095700,2221307150,5850,5860,5870,5850,800
20230713,095600,2216616100,5860,5860,5860,5860,41
20230713,095500,2216375840,5850,5870,5870,5850,1979
20230713,095400,2204784640,5870,5870,5870,5870,153
20230713,095300,2203886530,5870,5860,5870,5860,124
20230713,095200,2203158690,5870,5860,5870,5860,570
20230713,095100,2199812800,5870,5870,5870,5850,666
20230713,095000,2195912970,5850,5850,5850,5840,4234
20230713,094900,2171151690,5850,5840,5850,5840,2685
20230713,094800,2155458230,5850,5880,5880,5850,4464
20230713,094700,2129334060,5870,5890,5890,5860,12981
20230713,094600,2053215580,5870,5890,5900,5870,6847
20230713,094500,2012938570,5880,5880,5890,5880,8609
20230713,094400,1962261560,5880,5870,5880,5860,2157
20230713,094300,1949600230,5870,5880,5880,5870,1155
20230713,094200,1942820180,5870,5870,5880,5870,380
20230713,094100,1940589220,5880,5870,5880,5870,506
20230713,094000,1937618980,5870,5870,5880,5870,1223
20230713,093900,1930434560,5870,5880,5880,5870,3451
20230713,093800,1910161190,5880,5890,5890,5880,2095
20230713,093700,1897842550,5890,5880,5900,5880,11354
20230713,093600,1830909120,5890,5890,5900,5880,3908
20230713,093500,1807894940,5890,5870,5890,5870,12091
20230713,093400,1736768500,5870,5860,5880,5850,13460
20230713,093300,1657771680,5870,5810,5870,5810,21404
20230713,093200,1533098610,5810,5820,5820,5810,12111
20230713,093100,1462697400,5850,5820,5850,5810,9105
20230713,093000,1409731180,5820,5840,5840,5820,3381
20230713,092900,1390051620,5850,5840,5850,5840,459
20230713,092800,1387368990,5840,5820,5850,5820,537
20230713,092700,1384235790,5830,5850,5850,5830,993
20230713,092600,1378441960,5850,5850,5850,5840,1156
20230713,092500,1371679860,5850,5820,5860,5820,9610
20230713,092400,1315438780,5820,5810,5840,5810,3604
20230713,092300,1294433400,5810,5820,5820,5810,1757
20230713,092200,1284224460,5820,5810,5820,5800,4040
20230713,092100,1260760100,5810,5810,5810,5800,3939
20230713,092000,1237911610,5810,5810,5820,5800,2648
20230713,091900,1222533510,5810,5820,5820,5810,6237
20230713,091800,1186295470,5820,5830,5830,5810,9021
20230713,091700,1133865630,5820,5850,5850,5810,10801
20230713,091600,1070959290,5840,5850,5860,5840,1347
20230713,091500,1063085040,5840,5820,5840,5820,3400
20230713,091400,1043231040,5830,5840,5840,5820,3448
20230713,091300,1023154350,5840,5840,5850,5820,4064
20230713,091200,999457280,5840,5860,5860,5840,3140
20230713,091100,981066190,5860,5870,5880,5860,4592
20230713,091000,954146950,5870,5840,5870,5840,2726
20230713,090900,938203420,5820,5860,5860,5820,10223
20230713,090800,878564250,5860,5860,5870,5850,4288
20230713,090700,853468420,5870,5910,5910,5860,5076
20230713,090600,823618650,5910,5840,5920,5840,6059
20230713,090500,788059470,5840,5860,5860,5840,11278
20230713,090400,722134100,5860,5880,5890,5840,13618
20230713,090300,642299370,5890,5910,5920,5890,11034
20230713,090200,577233990,5910,5920,5920,5900,6279
20230713,090100,540111510,5930,5890,5950,5880,52152
20230713,090000,231635750,5890,5860,5900,5860,39445
Reference in New Issue Copy Permalink