ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/033290/min/candle-20230710.csv

612 lines
30 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
20230710,190900,1026914680,4100,4100,4100,4100,6456
20230710,190800,1026914680,4100,4100,4100,4100,0
20230710,190700,1026914680,4100,4100,4100,4100,0
20230710,190600,1026914680,4100,4100,4100,4100,0
20230710,190500,1026914680,4100,4100,4100,4100,0
20230710,190400,1026914680,4100,4100,4100,4100,0
20230710,190300,1026914680,4100,4100,4100,4100,0
20230710,190200,1026914680,4100,4100,4100,4100,0
20230710,190100,1026914680,4100,4100,4100,4100,0
20230710,190000,1026914680,4100,4100,4100,4100,0
20230710,185900,1026914680,4100,4100,4100,4100,0
20230710,185800,1026914680,4100,4100,4100,4100,0
20230710,185700,1026914680,4100,4100,4100,4100,0
20230710,185600,1026914680,4100,4100,4100,4100,0
20230710,185500,1026914680,4100,4100,4100,4100,0
20230710,185400,1026914680,4100,4100,4100,4100,0
20230710,185300,1026914680,4100,4100,4100,4100,0
20230710,185200,1026914680,4100,4100,4100,4100,0
20230710,185100,1026914680,4100,4100,4100,4100,0
20230710,185000,1026914680,4100,4100,4100,4100,0
20230710,184900,1026914680,4100,4100,4100,4100,0
20230710,184800,1026914680,4100,4100,4100,4100,0
20230710,184700,1026914680,4100,4100,4100,4100,0
20230710,184600,1026914680,4100,4100,4100,4100,0
20230710,184500,1026914680,4100,4100,4100,4100,0
20230710,184400,1026914680,4100,4100,4100,4100,0
20230710,184300,1026914680,4100,4100,4100,4100,0
20230710,184200,1026914680,4100,4100,4100,4100,0
20230710,184100,1026914680,4100,4100,4100,4100,0
20230710,184000,1026914680,4100,4100,4100,4100,0
20230710,183900,1026914680,4100,4100,4100,4100,6456
20230710,183800,1026914680,4100,4100,4100,4100,0
20230710,183700,1026914680,4100,4100,4100,4100,0
20230710,183600,1026914680,4100,4100,4100,4100,0
20230710,183500,1026914680,4100,4100,4100,4100,0
20230710,183400,1026914680,4100,4100,4100,4100,0
20230710,183300,1026914680,4100,4100,4100,4100,0
20230710,183200,1026914680,4100,4100,4100,4100,0
20230710,183100,1026914680,4100,4100,4100,4100,0
20230710,183000,1026914680,4100,4100,4100,4100,0
20230710,182900,1026914680,4100,4100,4100,4100,0
20230710,182800,1026914680,4100,4100,4100,4100,0
20230710,182700,1026914680,4100,4100,4100,4100,0
20230710,182600,1026914680,4100,4100,4100,4100,0
20230710,182500,1026914680,4100,4100,4100,4100,0
20230710,182400,1026914680,4100,4100,4100,4100,0
20230710,182300,1026914680,4100,4100,4100,4100,0
20230710,182200,1026914680,4100,4100,4100,4100,0
20230710,182100,1026914680,4100,4100,4100,4100,0
20230710,182000,1026914680,4100,4100,4100,4100,0
20230710,181900,1026914680,4100,4100,4100,4100,0
20230710,181800,1026914680,4100,4100,4100,4100,0
20230710,181700,1026914680,4100,4100,4100,4100,0
20230710,181600,1026914680,4100,4100,4100,4100,0
20230710,181500,1026914680,4100,4100,4100,4100,0
20230710,181400,1026914680,4100,4100,4100,4100,0
20230710,181300,1026914680,4100,4100,4100,4100,0
20230710,181200,1026914680,4100,4100,4100,4100,0
20230710,181100,1026914680,4100,4100,4100,4100,0
20230710,181000,1026914680,4100,4100,4100,4100,0
20230710,180900,1026914680,4100,4100,4100,4100,6456
20230710,180800,1026914680,4100,4100,4100,4100,0
20230710,180700,1026914680,4100,4100,4100,4100,0
20230710,180600,1026914680,4100,4100,4100,4100,0
20230710,180500,1026914680,4100,4100,4100,4100,0
20230710,180400,1026914680,4100,4100,4100,4100,0
20230710,180300,1026914680,4100,4100,4100,4100,0
20230710,180200,1026914680,4100,4100,4100,4100,0
20230710,180100,1026914680,4100,4100,4100,4100,0
20230710,180000,1026914680,4100,4100,4100,4100,0
20230710,175900,1026914680,4100,4100,4100,4100,0
20230710,175800,1026914680,4100,4100,4100,4100,0
20230710,175700,1026914680,4100,4100,4100,4100,0
20230710,175600,1026914680,4100,4100,4100,4100,0
20230710,175500,1026914680,4100,4100,4100,4100,0
20230710,175400,1026914680,4100,4100,4100,4100,0
20230710,175300,1026914680,4100,4100,4100,4100,0
20230710,175200,1026914680,4100,4100,4100,4100,0
20230710,175100,1026914680,4100,4100,4100,4100,0
20230710,175000,1026914680,4100,4100,4100,4100,0
20230710,174900,1026914680,4100,4100,4100,4100,0
20230710,174800,1026914680,4100,4100,4100,4100,0
20230710,174700,1026914680,4100,4100,4100,4100,0
20230710,174600,1026914680,4100,4100,4100,4100,0
20230710,174500,1026914680,4100,4100,4100,4100,0
20230710,174400,1026914680,4100,4100,4100,4100,0
20230710,174300,1026914680,4100,4100,4100,4100,0
20230710,174200,1026914680,4100,4100,4100,4100,0
20230710,174100,1026914680,4100,4100,4100,4100,0
20230710,174000,1026914680,4100,4100,4100,4100,0
20230710,173900,1026914680,4100,4100,4100,4100,6456
20230710,173800,1026914680,4100,4100,4100,4100,0
20230710,173700,1026914680,4100,4100,4100,4100,0
20230710,173600,1026914680,4100,4100,4100,4100,0
20230710,173500,1026914680,4100,4100,4100,4100,0
20230710,173400,1026914680,4100,4100,4100,4100,0
20230710,173300,1026914680,4100,4100,4100,4100,0
20230710,173200,1026914680,4100,4100,4100,4100,0
20230710,173100,1026914680,4100,4100,4100,4100,0
20230710,173000,1026914680,4100,4100,4100,4100,0
20230710,172900,1026914680,4100,4100,4100,4100,0
20230710,172800,1026914680,4100,4100,4100,4100,0
20230710,172700,1026914680,4100,4100,4100,4100,0
20230710,172600,1026914680,4100,4100,4100,4100,0
20230710,172500,1026914680,4100,4100,4100,4100,0
20230710,172400,1026914680,4100,4100,4100,4100,0
20230710,172300,1026914680,4100,4100,4100,4100,0
20230710,172200,1026914680,4100,4100,4100,4100,0
20230710,172100,1026914680,4100,4100,4100,4100,0
20230710,172000,1026914680,4100,4100,4100,4100,0
20230710,171900,1026914680,4100,4100,4100,4100,0
20230710,171800,1026914680,4100,4100,4100,4100,0
20230710,171700,1026914680,4100,4100,4100,4100,0
20230710,171600,1026914680,4100,4100,4100,4100,0
20230710,171500,1026914680,4100,4100,4100,4100,0
20230710,171400,1026914680,4100,4100,4100,4100,0
20230710,171300,1026914680,4100,4100,4100,4100,0
20230710,171200,1026914680,4100,4100,4100,4100,0
20230710,171100,1026914680,4100,4100,4100,4100,0
20230710,171000,1026914680,4100,4100,4100,4100,0
20230710,170900,1026914680,4100,4100,4100,4100,6456
20230710,170800,1026914680,4100,4100,4100,4100,0
20230710,170700,1026914680,4100,4100,4100,4100,0
20230710,170600,1026914680,4100,4100,4100,4100,0
20230710,170500,1026914680,4100,4100,4100,4100,0
20230710,170400,1026914680,4100,4100,4100,4100,0
20230710,170300,1026914680,4100,4100,4100,4100,0
20230710,170200,1026914680,4100,4100,4100,4100,0
20230710,170100,1026914680,4100,4100,4100,4100,0
20230710,170000,1026914680,4100,4100,4100,4100,0
20230710,165900,1026914680,4100,4100,4100,4100,0
20230710,165800,1026914680,4100,4100,4100,4100,0
20230710,165700,1026914680,4100,4100,4100,4100,0
20230710,165600,1026914680,4100,4100,4100,4100,0
20230710,165500,1026914680,4100,4100,4100,4100,0
20230710,165400,1026914680,4100,4100,4100,4100,0
20230710,165300,1026914680,4100,4100,4100,4100,0
20230710,165200,1026914680,4100,4100,4100,4100,0
20230710,165100,1026914680,4100,4100,4100,4100,0
20230710,165000,1026914680,4100,4100,4100,4100,0
20230710,164900,1026914680,4100,4100,4100,4100,0
20230710,164800,1026914680,4100,4100,4100,4100,0
20230710,164700,1026914680,4100,4100,4100,4100,0
20230710,164600,1026914680,4100,4100,4100,4100,0
20230710,164500,1026914680,4100,4100,4100,4100,0
20230710,164400,1026914680,4100,4100,4100,4100,0
20230710,164300,1026914680,4100,4100,4100,4100,0
20230710,164200,1026914680,4100,4100,4100,4100,0
20230710,164100,1026914680,4100,4100,4100,4100,0
20230710,164000,1026914680,4100,4100,4100,4100,0
20230710,163900,1026914680,4100,4100,4100,4100,6456
20230710,163800,1026914680,4100,4100,4100,4100,0
20230710,163700,1026914680,4100,4100,4100,4100,0
20230710,163600,1026914680,4100,4100,4100,4100,0
20230710,163500,1026914680,4100,4100,4100,4100,0
20230710,163400,1026914680,4100,4100,4100,4100,0
20230710,163300,1026914680,4100,4100,4100,4100,0
20230710,163200,1026914680,4100,4100,4100,4100,0
20230710,163100,1026914680,4100,4100,4100,4100,0
20230710,163000,1026914680,4100,4100,4100,4100,0
20230710,162900,1026914680,4100,4100,4100,4100,0
20230710,162800,1026914680,4100,4100,4100,4100,0
20230710,162700,1026914680,4100,4100,4100,4100,0
20230710,162600,1026914680,4100,4100,4100,4100,0
20230710,162500,1026914680,4100,4100,4100,4100,0
20230710,162400,1026914680,4100,4100,4100,4100,0
20230710,162300,1026914680,4100,4100,4100,4100,0
20230710,162200,1026914680,4100,4100,4100,4100,0
20230710,162100,1026914680,4100,4100,4100,4100,0
20230710,162000,1026914680,4100,4100,4100,4100,0
20230710,161900,1026914680,4100,4100,4100,4100,0
20230710,161800,1026914680,4100,4100,4100,4100,0
20230710,161700,1026914680,4100,4100,4100,4100,0
20230710,161600,1026914680,4100,4100,4100,4100,0
20230710,161500,1026914680,4100,4100,4100,4100,0
20230710,161400,1026914680,4100,4100,4100,4100,0
20230710,161300,1026914680,4100,4100,4100,4100,0
20230710,161200,1026914680,4100,4100,4100,4100,0
20230710,161100,1026914680,4100,4100,4100,4100,0
20230710,161000,1026914680,4100,4100,4100,4100,0
20230710,160900,1026914680,4100,4100,4100,4100,6456
20230710,160800,1026914680,4100,4100,4100,4100,0
20230710,160700,1026914680,4100,4100,4100,4100,0
20230710,160600,1026914680,4100,4100,4100,4100,0
20230710,160500,1026914680,4100,4100,4100,4100,0
20230710,160400,1026914680,4100,4100,4100,4100,0
20230710,160300,1026914680,4100,4100,4100,4100,0
20230710,160200,1026914680,4100,4100,4100,4100,0
20230710,160100,1026914680,4100,4100,4100,4100,0
20230710,160000,1026914680,4100,4100,4100,4100,0
20230710,155900,1026914680,4100,4100,4100,4100,0
20230710,155800,1026914680,4100,4100,4100,4100,0
20230710,155700,1026914680,4100,4100,4100,4100,0
20230710,155600,1026914680,4100,4100,4100,4100,0
20230710,155500,1026914680,4100,4100,4100,4100,0
20230710,155400,1026914680,4100,4100,4100,4100,0
20230710,155300,1026914680,4100,4100,4100,4100,0
20230710,155200,1026914680,4100,4100,4100,4100,0
20230710,155100,1026914680,4100,4100,4100,4100,0
20230710,155000,1026914680,4100,4100,4100,4100,0
20230710,154900,1026914680,4100,4100,4100,4100,0
20230710,154800,1026914680,4100,4100,4100,4100,0
20230710,154700,1026914680,4100,4100,4100,4100,0
20230710,154600,1026914680,4100,4100,4100,4100,0
20230710,154500,1026914680,4100,4100,4100,4100,0
20230710,154400,1026914680,4100,4100,4100,4100,0
20230710,154300,1026914680,4100,4100,4100,4100,0
20230710,154200,1026914680,4100,4100,4100,4100,0
20230710,154100,1026914680,4100,4100,4100,4100,0
20230710,154000,1026914680,4100,4100,4100,4100,0
20230710,153900,1026914680,4100,4100,4100,4100,6456
20230710,153800,1026914680,4100,4100,4100,4100,0
20230710,153700,1026914680,4100,4100,4100,4100,0
20230710,153600,1026914680,4100,4100,4100,4100,0
20230710,153500,1026914680,4100,4100,4100,4100,0
20230710,153400,1026914680,4100,4100,4100,4100,0
20230710,153300,1026914680,4100,4100,4100,4100,0
20230710,153200,1026914680,4100,4100,4100,4100,0
20230710,153100,1026914680,4100,4100,4100,4100,0
20230710,153000,1026914680,4100,4100,4100,4100,6456
20230710,152900,1000445080,4110,4110,4110,4110,0
20230710,152800,1000445080,4110,4110,4110,4110,0
20230710,152700,1000445080,4110,4110,4110,4110,0
20230710,152600,1000445080,4110,4110,4110,4110,0
20230710,152500,1000445080,4110,4110,4110,4110,0
20230710,152400,1000445080,4110,4110,4110,4110,0
20230710,152300,1000445080,4110,4110,4110,4110,0
20230710,152200,1000445080,4110,4110,4110,4110,0
20230710,152100,1000445080,4110,4110,4110,4110,0
20230710,152000,1000445080,4110,4110,4110,4110,0
20230710,151900,1000445080,4110,4120,4120,4100,1635
20230710,151800,993737310,4120,4120,4120,4115,27
20230710,151700,993626120,4120,4120,4120,4105,841
20230710,151600,990169850,4120,4120,4120,4110,181
20230710,151500,989424235,4120,4115,4120,4105,313
20230710,151400,988139000,4115,4115,4115,4110,250
20230710,151300,987110255,4115,4115,4115,4110,891
20230710,151200,983445390,4110,4110,4110,4110,87
20230710,151100,983087820,4110,4115,4115,4110,923
20230710,151000,979294240,4120,4100,4120,4100,2
20230710,150900,979286020,4120,4100,4120,4100,15
20230710,150800,979224480,4095,4100,4100,4095,372
20230710,150700,977699430,4110,4110,4110,4100,398
20230710,150600,976064660,4105,4115,4115,4100,4055
20230710,150500,959418175,4115,4125,4125,4115,700
20230710,150400,956533150,4120,4120,4120,4120,11
20230710,150300,956487830,4120,4120,4120,4120,60
20230710,150200,956240630,4125,4125,4125,4125,221
20230710,150100,955329005,4125,4125,4125,4125,1
20230710,150000,955324880,4125,4130,4130,4125,12
20230710,145900,955275375,4120,4125,4125,4120,364
20230710,145800,953774590,4120,4115,4120,4115,489
20230710,145700,951760430,4115,4125,4125,4115,5154
20230710,145600,930532400,4135,4130,4135,4130,261
20230710,145500,929454465,4125,4130,4130,4125,1313
20230710,145400,924038290,4135,4135,4135,4135,0
20230710,145300,924038290,4135,4135,4135,4135,220
20230710,145200,923128590,4130,4130,4130,4130,46
20230710,145100,922938610,4130,4135,4135,4130,297
20230710,145000,921710615,4135,4130,4135,4130,396
20230710,144900,920073240,4130,4130,4130,4130,200
20230710,144800,919247240,4130,4130,4130,4130,266
20230710,144700,918148660,4130,4130,4130,4130,50
20230710,144600,917942160,4140,4140,4140,4140,7
20230710,144500,917913180,4140,4135,4140,4130,2006
20230710,144400,909627270,4140,4135,4140,4130,373
20230710,144300,908085445,4135,4135,4135,4135,200
20230710,144200,907258445,4135,4135,4135,4135,220
20230710,144100,906348745,4135,4135,4135,4135,2049
20230710,144000,897876130,4140,4145,4145,4140,4589
20230710,143900,878877525,4145,4145,4145,4145,326
20230710,143800,877526255,4145,4145,4145,4145,2
20230710,143700,877517965,4150,4145,4150,4145,1468
20230710,143600,871433100,4145,4145,4145,4145,2882
20230710,143500,859487210,4150,4150,4150,4150,2
20230710,143400,859478910,4145,4145,4145,4145,0
20230710,143300,859478910,4145,4145,4145,4145,100
20230710,143200,859064410,4145,4145,4145,4140,1853
20230710,143100,851387885,4150,4150,4150,4150,221
20230710,143000,850470735,4150,4150,4150,4150,0
20230710,142900,850470735,4150,4150,4150,4150,0
20230710,142800,850470735,4150,4145,4150,4145,262
20230710,142700,849383640,4145,4145,4145,4145,323
20230710,142600,848044805,4150,4145,4150,4145,6352
20230710,142500,821715760,4140,4145,4145,4140,223
20230710,142400,820791430,4145,4145,4145,4145,1
20230710,142300,820787285,4145,4145,4145,4145,0
20230710,142200,820787285,4145,4145,4145,4145,222
20230710,142100,819867095,4140,4145,4145,4140,520
20230710,142000,817713490,4145,4140,4145,4140,13916
20230710,141900,760066895,4135,4140,4140,4135,222
20230710,141800,759147820,4140,4140,4140,4135,5
20230710,141700,759127135,4140,4140,4140,4140,0
20230710,141600,759127135,4140,4140,4140,4135,1640
20230710,141500,752344535,4140,4140,4140,4140,0
20230710,141400,752344535,4140,4140,4140,4140,0
20230710,141300,752344535,4140,4140,4140,4140,0
20230710,141200,752344535,4140,4135,4140,4135,872
20230710,141100,748738760,4135,4135,4140,4135,359
20230710,141000,747253185,4135,4140,4140,4135,7
20230710,140900,747224235,4135,4135,4135,4135,1
20230710,140800,747220100,4140,4135,4140,4135,756
20230710,140700,744094035,4135,4135,4135,4135,5011
20230710,140600,723373550,4130,4130,4130,4130,1273
20230710,140500,718116060,4130,4130,4130,4130,263
20230710,140400,717029870,4130,4130,4130,4130,0
20230710,140300,717029870,4130,4130,4130,4130,4
20230710,140200,717013350,4130,4130,4130,4130,220
20230710,140100,716104750,4125,4125,4130,4125,7166
20230710,140000,686544995,4120,4120,4120,4120,742
20230710,135900,683487955,4115,4120,4120,4115,405
20230710,135800,681820120,4115,4115,4115,4115,0
20230710,135700,681820120,4115,4120,4120,4115,327
20230710,135600,680473415,4120,4120,4120,4120,100
20230710,135500,680061415,4115,4115,4115,4115,98
20230710,135400,679658145,4120,4120,4120,4120,222
20230710,135300,678743505,4115,4115,4115,4115,123
20230710,135200,678237360,4120,4120,4120,4120,10
20230710,135100,678196160,4120,4120,4120,4120,239
20230710,135000,677211480,4115,4120,4120,4115,139
20230710,134900,676639205,4115,4115,4115,4115,0
20230710,134800,676639205,4115,4115,4120,4115,423
20230710,134700,674897335,4120,4120,4120,4120,1000
20230710,134600,670777335,4120,4120,4120,4115,1130
20230710,134500,666122205,4120,4120,4120,4120,240
20230710,134400,665133405,4120,4120,4120,4115,87
20230710,134300,664775290,4120,4125,4125,4120,405
20230710,134200,663105190,4125,4125,4125,4125,220
20230710,134100,662197690,4120,4120,4120,4120,99
20230710,134000,661789810,4125,4125,4125,4125,223
20230710,133900,660869935,4120,4120,4120,4120,298
20230710,133800,659642175,4120,4120,4120,4120,0
20230710,133700,659642175,4120,4120,4120,4120,220
20230710,133600,658735775,4120,4120,4125,4115,244
20230710,133500,657730895,4125,4125,4125,4125,2
20230710,133400,657722645,4120,4125,4125,4120,1423
20230710,133300,651858675,4125,4125,4125,4125,2
20230710,133200,651850425,4120,4125,4125,4120,219
20230710,133100,650947470,4125,4125,4125,4125,229
20230710,133000,650002845,4125,4125,4125,4125,10
20230710,132900,649961595,4120,4125,4125,4120,128
20230710,132800,649434185,4120,4120,4120,4120,467
20230710,132700,647510145,4120,4120,4120,4120,122
20230710,132600,647007505,4120,4120,4120,4120,401
20230710,132500,645355385,4120,4115,4120,4115,216
20230710,132400,644466075,4120,4120,4120,4120,5
20230710,132300,644445475,4120,4115,4120,4115,421
20230710,132200,642711365,4120,4120,4120,4120,214
20230710,132100,641829685,4120,4115,4120,4115,768
20230710,132000,638665865,4115,4120,4125,4115,1617
20230710,131900,632007945,4120,4120,4120,4120,650
20230710,131800,629329945,4115,4115,4115,4115,82
20230710,131700,628992515,4120,4115,4120,4115,363
20230710,131600,627497650,4115,4115,4115,4115,131
20230710,131500,626958585,4120,4120,4120,4120,100
20230710,131400,626546585,4120,4120,4120,4115,283
20230710,131300,625380825,4115,4115,4115,4115,73
20230710,131200,625080430,4120,4125,4125,4120,531
20230710,131100,622892690,4125,4120,4125,4120,344
20230710,131000,621474310,4125,4125,4125,4125,30
20230710,130900,621350560,4125,4120,4125,4120,125
20230710,130800,620835505,4115,4120,4120,4115,750
20230710,130700,617748060,4125,4125,4125,4125,1
20230710,130600,617743935,4120,4125,4125,4120,345
20230710,130500,616321395,4125,4125,4125,4125,122
20230710,130400,615818145,4120,4120,4120,4120,87
20230710,130300,615459705,4125,4125,4125,4125,220
20230710,130200,614552205,4120,4120,4120,4120,104
20230710,130100,614123725,4125,4125,4125,4125,71
20230710,130000,613830850,4125,4125,4125,4125,221
20230710,125900,612919225,4115,4115,4115,4115,100
20230710,125800,612507725,4125,4120,4125,4115,107
20230710,125700,612066885,4120,4115,4120,4115,672
20230710,125600,609298885,4120,4120,4120,4120,174
20230710,125500,608582005,4120,4120,4120,4115,140
20230710,125400,608005585,4120,4120,4120,4120,537
20230710,125300,605793145,4120,4120,4120,4120,66
20230710,125200,605521225,4115,4120,4120,4115,328
20230710,125100,604170405,4120,4120,4120,4120,108
20230710,125000,603725445,4115,4120,4120,4115,348
20230710,124900,602293420,4115,4115,4115,4115,1202
20230710,124800,597347190,4115,4115,4120,4115,2659
20230710,124700,586405135,4120,4120,4120,4120,164
20230710,124600,585729455,4120,4120,4120,4115,1384
20230710,124500,580032890,4120,4120,4120,4120,299
20230710,124400,578801010,4120,4120,4120,4120,0
20230710,124300,578801010,4120,4120,4120,4115,862
20230710,124200,575250105,4120,4120,4120,4120,1
20230710,124100,575245985,4120,4115,4120,4115,199
20230710,124000,574426590,4125,4120,4125,4120,575
20230710,123900,572057585,4120,4115,4120,4115,243
20230710,123800,571056965,4120,4120,4120,4120,0
20230710,123700,571056965,4120,4120,4120,4115,240
20230710,123600,570068170,4120,4125,4125,4115,180
20230710,123500,569327025,4125,4125,4125,4125,221
20230710,123400,568415400,4120,4120,4120,4120,108
20230710,123300,567970440,4125,4125,4125,4125,26
20230710,123200,567863190,4125,4120,4125,4120,317
20230710,123100,566556045,4120,4125,4125,4120,50
20230710,123000,566349915,4125,4125,4125,4125,0
20230710,122900,566349915,4125,4130,4130,4125,640
20230710,122800,563707250,4130,4130,4130,4130,60
20230710,122700,563459450,4125,4130,4130,4125,98
20230710,122600,563055195,4130,4130,4130,4130,220
20230710,122500,562146595,4125,4130,4130,4125,179
20230710,122400,561407595,4130,4130,4130,4130,0
20230710,122300,561407595,4130,4130,4130,4130,135
20230710,122200,560850045,4130,4130,4130,4130,73
20230710,122100,560548555,4130,4130,4130,4130,0
20230710,122000,560548555,4130,4135,4135,4130,731
20230710,121900,557526445,4140,4140,4140,4140,0
20230710,121800,557526445,4140,4140,4140,4135,383
20230710,121700,555941270,4140,4140,4140,4140,135
20230710,121600,555382370,4140,4140,4140,4140,1
20230710,121500,555378230,4135,4140,4140,4135,354
20230710,121400,553913325,4140,4140,4140,4140,1
20230710,121300,553909185,4135,4140,4140,4135,138
20230710,121200,553338230,4140,4140,4140,4140,220
20230710,121100,552427430,4135,4140,4140,4135,130
20230710,121000,551889875,4135,4135,4135,4135,0
20230710,120900,551889875,4135,4125,4135,4125,639
20230710,120800,549250070,4125,4125,4125,4125,0
20230710,120700,549250070,4125,4125,4125,4125,0
20230710,120600,549250070,4125,4125,4125,4125,117
20230710,120500,548767445,4125,4130,4130,4125,2007
20230710,120400,540486555,4130,4130,4130,4130,87
20230710,120300,540127245,4130,4130,4130,4130,0
20230710,120200,540127245,4130,4135,4135,4130,639
20230710,120100,537485780,4135,4135,4135,4135,662
20230710,120000,534748410,4135,4135,4135,4135,2
20230710,115900,534740140,4130,4130,4130,4130,72
20230710,115800,534442780,4130,4130,4130,4130,132
20230710,115700,533897620,4130,4130,4130,4130,3
20230710,115600,533885230,4130,4130,4130,4130,0
20230710,115500,533885230,4130,4125,4130,4125,619
20230710,115400,531329230,4130,4130,4130,4130,4
20230710,115300,531312710,4130,4130,4130,4130,44
20230710,115200,531130990,4130,4130,4130,4130,267
20230710,115100,530028280,4130,4130,4130,4130,110
20230710,115000,529573980,4125,4125,4125,4125,81
20230710,114900,529239855,4125,4125,4125,4125,239
20230710,114800,528253980,4120,4120,4120,4120,126
20230710,114700,527734860,4120,4120,4120,4120,54
20230710,114600,527512380,4120,4120,4120,4120,80
20230710,114500,527182780,4115,4130,4130,4115,354
20230710,114400,525722745,4130,4130,4130,4130,100
20230710,114300,525309745,4125,4135,4135,4125,121
20230710,114200,524810610,4130,4130,4130,4130,0
20230710,114100,524810610,4130,4125,4130,4125,332
20230710,114000,523439880,4125,4125,4125,4125,0
20230710,113900,523439880,4125,4125,4125,4125,0
20230710,113800,523439880,4125,4130,4130,4125,324
20230710,113700,522102280,4125,4125,4125,4125,87
20230710,113600,521743405,4125,4130,4130,4125,28
20230710,113500,521627830,4130,4130,4130,4130,231
20230710,113400,520673800,4130,4115,4130,4115,126
20230710,113300,520155295,4125,4125,4125,4125,438
20230710,113200,518348545,4130,4125,4130,4125,299
20230710,113100,517114070,4130,4130,4130,4130,1
20230710,113000,517109940,4130,4130,4130,4130,1
20230710,112900,517105810,4120,4130,4130,4120,253
20230710,112800,516061990,4130,4130,4130,4130,0
20230710,112700,516061990,4130,4135,4135,4125,588
20230710,112600,513631725,4135,4130,4135,4130,46
20230710,112500,513441740,4130,4130,4130,4130,66
20230710,112400,513169160,4130,4130,4130,4130,166
20230710,112300,512483580,4130,4130,4135,4130,1667
20230710,112200,505598865,4130,4120,4130,4120,443
20230710,112100,503773235,4115,4115,4115,4115,283
20230710,112000,502608690,4115,4115,4115,4110,1197
20230710,111900,497687050,4110,4110,4110,4110,10
20230710,111800,497645950,4110,4110,4110,4110,101
20230710,111700,497230840,4120,4120,4120,4120,0
20230710,111600,497230840,4120,4120,4120,4120,827
20230710,111500,493823600,4120,4115,4120,4115,143
20230710,111400,493235100,4110,4110,4110,4110,10
20230710,111300,493194000,4110,4120,4120,4110,82
20230710,111200,492856880,4120,4120,4120,4120,1
20230710,111100,492852760,4105,4105,4105,4105,128
20230710,111000,492327320,4110,4110,4110,4110,11
20230710,110900,492282110,4105,4120,4120,4095,3823
20230710,110800,476604085,4120,4120,4120,4120,211
20230710,110700,475734765,4120,4110,4120,4110,208
20230710,110600,474879710,4110,4110,4110,4100,125
20230710,110500,474367000,4100,4100,4100,4100,0
20230710,110400,474367000,4100,4105,4110,4100,1526
20230710,110300,468106575,4105,4105,4105,4105,0
20230710,110200,468106575,4105,4105,4105,4105,1
20230710,110100,468102470,4105,4105,4110,4105,1521
20230710,110000,461857665,4105,4105,4105,4105,184
20230710,105900,461102345,4100,4100,4100,4095,500
20230710,105800,459052775,4100,4120,4120,4100,9675
20230710,105700,419350920,4120,4120,4120,4120,125
20230710,105600,418835920,4125,4125,4125,4125,274
20230710,105500,417705670,4125,4120,4125,4120,313
20230710,105400,416414945,4130,4130,4130,4130,0
20230710,105300,416414945,4130,4125,4130,4120,428
20230710,105200,414650255,4120,4120,4120,4120,104
20230710,105100,414221775,4125,4125,4125,4125,114
20230710,105000,413751525,4125,4125,4125,4120,366
20230710,104900,412242275,4125,4125,4125,4125,111
20230710,104800,411784400,4120,4120,4120,4120,374
20230710,104700,410243520,4125,4120,4125,4120,717
20230710,104600,407287545,4115,4115,4115,4115,0
20230710,104500,407287545,4115,4115,4115,4115,77
20230710,104400,406970690,4120,4120,4120,4120,293
20230710,104300,405763530,4115,4115,4115,4115,106
20230710,104200,405327340,4110,4110,4110,4110,0
20230710,104100,405327340,4110,4120,4120,4110,737
20230710,104000,402296815,4120,4120,4120,4120,26
20230710,103900,402189695,4115,4115,4115,4110,790
20230710,103800,398939260,4115,4125,4125,4110,1283
20230710,103700,393658450,4130,4130,4130,4130,1
20230710,103600,393654320,4130,4135,4135,4130,248
20230710,103500,392628970,4130,4125,4130,4125,147
20230710,103400,392022570,4125,4130,4130,4125,260
20230710,103300,390948870,4130,4130,4130,4130,58
20230710,103200,390709330,4130,4130,4130,4130,10
20230710,103100,390668030,4130,4135,4135,4130,85
20230710,103000,390316725,4130,4120,4130,4110,6048
20230710,102900,365422850,4125,4135,4135,4125,5116
20230710,102800,344311830,4135,4135,4135,4135,0
20230710,102700,344311830,4135,4135,4135,4130,401
20230710,102600,342654140,4135,4140,4140,4130,1471
20230710,102500,336574030,4140,4135,4140,4135,713
20230710,102400,333625765,4140,4140,4140,4135,840
20230710,102300,330152305,4135,4135,4135,4135,0
20230710,102200,330152305,4135,4135,4135,4135,1457
20230710,102100,324127610,4135,4135,4135,4135,1835
20230710,102000,316539885,4140,4135,4140,4135,130
20230710,101900,316002325,4140,4140,4140,4140,278
20230710,101800,314851405,4135,4135,4135,4135,294
20230710,101700,313635715,4140,4140,4140,4140,1
20230710,101600,313631575,4140,4135,4140,4135,364
20230710,101500,312125335,4135,4140,4140,4135,296
20230710,101400,310900530,4145,4140,4145,4140,52
20230710,101300,310685245,4135,4135,4135,4135,77
20230710,101200,310366850,4135,4135,4135,4135,0
20230710,101100,310366850,4135,4135,4140,4135,5699
20230710,101000,286777145,4140,4140,4140,4140,221
20230710,100900,285862205,4135,4130,4135,4130,500
20230710,100800,283796205,4130,4135,4135,4130,583
20230710,100700,281385915,4140,4140,4140,4140,221
20230710,100600,280470975,4140,4140,4140,4135,198
20230710,100500,279652205,4135,4135,4135,4135,105
20230710,100400,279218030,4130,4130,4130,4130,73
20230710,100300,278916540,4140,4140,4140,4140,497
20230710,100200,276858960,4140,4140,4140,4140,124
20230710,100100,276345600,4125,4140,4140,4125,190
20230710,100000,275560965,4130,4130,4130,4130,1
20230710,095900,275556835,4130,4150,4150,4130,1627
20230710,095800,268831975,4150,4145,4150,4135,297
20230710,095700,267601400,4145,4145,4145,4135,3241
20230710,095600,254168755,4140,4125,4140,4125,296
20230710,095500,252943355,4125,4125,4125,4125,712
20230710,095400,250006355,4125,4130,4130,4125,1077
20230710,095300,245558715,4130,4125,4130,4125,283
20230710,095200,244390240,4110,4110,4110,4110,124
20230710,095100,243880600,4125,4125,4125,4125,1
20230710,095000,243876475,4105,4115,4115,4105,1080
20230710,094900,239437585,4120,4115,4130,4115,1290
20230710,094800,234120640,4105,4100,4105,4100,1151
20230710,094700,229396340,4105,4125,4125,4105,4788
20230710,094600,209709090,4125,4125,4125,4125,610
20230710,094500,207192840,4120,4115,4120,4115,415
20230710,094400,205483365,4115,4110,4115,4110,136
20230710,094300,204924285,4105,4100,4105,4100,264
20230710,094200,203841615,4105,4100,4105,4100,1249
20230710,094100,198719470,4100,4090,4105,4090,361
20230710,094000,197239220,4090,4095,4105,4090,5439
20230710,093900,174990805,4095,4100,4100,4095,2189
20230710,093800,166026795,4105,4100,4105,4100,1362
20230710,093700,160442570,4100,4090,4100,4090,195
20230710,093600,159644985,4095,4090,4095,4085,1854
20230710,093500,152062580,4090,4090,4090,4090,1663
20230710,093400,145260910,4095,4085,4095,4085,854
20230710,093300,141767075,4085,4090,4090,4085,644
20230710,093200,139136230,4085,4085,4085,4085,577
20230710,093100,136779185,4090,4085,4090,4085,930
20230710,093000,132978760,4085,4090,4090,4085,275
20230710,092900,131855375,4085,4085,4085,4085,129
20230710,092800,131328410,4090,4090,4090,4090,307
20230710,092700,130072780,4090,4095,4095,4090,1342
20230710,092600,124582805,4100,4105,4105,4095,248
20230710,092500,123566170,4105,4105,4105,4105,717
20230710,092400,120622885,4105,4105,4105,4105,102
20230710,092300,120204175,4110,4115,4115,4110,1243
20230710,092200,115093740,4115,4115,4115,4110,922
20230710,092100,111299980,4115,4115,4115,4115,135
20230710,092000,110744455,4115,4115,4115,4115,12
20230710,091900,110695075,4115,4115,4115,4115,448
20230710,091800,108851555,4115,4110,4120,4110,1279
20230710,091700,103584590,4110,4105,4110,4100,1823
20230710,091600,96095990,4095,4095,4095,4095,37
20230710,091500,95944475,4095,4095,4095,4095,328
20230710,091400,94601315,4100,4095,4100,4095,680
20230710,091300,91813990,4095,4090,4095,4090,244
20230710,091200,90815085,4085,4100,4105,4085,3599
20230710,091100,76058505,4100,4090,4100,4090,595
20230710,091000,73623440,4090,4090,4090,4090,81
20230710,090900,73292150,4090,4090,4090,4090,199
20230710,090800,72478240,4090,4080,4105,4080,2501
20230710,090700,62260780,4085,4080,4085,4080,186
20230710,090600,61501645,4080,4085,4085,4080,1932
20230710,090500,53610530,4090,4095,4095,4090,535
20230710,090400,51422330,4095,4090,4095,4090,132
20230710,090300,50882255,4095,4090,4095,4085,356
20230710,090200,49426550,4090,4095,4095,4085,1564
20230710,090100,43029905,4100,4095,4100,4095,594
20230710,090000,40595960,4095,4075,4130,4075,9948
Reference in New Issue Copy Permalink