ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/005690/min/candle-20230718.csv

587 lines
29 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
20230718,184400,1836935970,6930,6930,6930,6930,1698
20230718,184300,1836935970,6930,6930,6930,6930,0
20230718,184200,1836935970,6930,6930,6930,6930,0
20230718,184100,1836935970,6930,6930,6930,6930,0
20230718,184000,1836935970,6930,6930,6930,6930,0
20230718,183900,1836935970,6930,6930,6930,6930,0
20230718,183800,1836935970,6930,6930,6930,6930,0
20230718,183700,1836935970,6930,6930,6930,6930,0
20230718,183600,1836935970,6930,6930,6930,6930,0
20230718,183500,1836935970,6930,6930,6930,6930,0
20230718,183400,1836935970,6930,6930,6930,6930,0
20230718,183300,1836935970,6930,6930,6930,6930,0
20230718,183200,1836935970,6930,6930,6930,6930,0
20230718,183100,1836935970,6930,6930,6930,6930,0
20230718,183000,1836935970,6930,6930,6930,6930,0
20230718,182900,1836935970,6930,6930,6930,6930,0
20230718,182800,1836935970,6930,6930,6930,6930,0
20230718,182700,1836935970,6930,6930,6930,6930,0
20230718,182600,1836935970,6930,6930,6930,6930,0
20230718,182500,1836935970,6930,6930,6930,6930,0
20230718,182400,1836935970,6930,6930,6930,6930,0
20230718,182300,1836935970,6930,6930,6930,6930,0
20230718,182200,1836935970,6930,6930,6930,6930,0
20230718,182100,1836935970,6930,6930,6930,6930,0
20230718,182000,1836935970,6930,6930,6930,6930,0
20230718,181900,1836935970,6930,6930,6930,6930,0
20230718,181800,1836935970,6930,6930,6930,6930,0
20230718,181700,1836935970,6930,6930,6930,6930,0
20230718,181600,1836935970,6930,6930,6930,6930,0
20230718,181500,1836935970,6930,6930,6930,6930,0
20230718,181400,1836935970,6930,6930,6930,6930,1698
20230718,181300,1836935970,6930,6930,6930,6930,0
20230718,181200,1836935970,6930,6930,6930,6930,0
20230718,181100,1836935970,6930,6930,6930,6930,0
20230718,181000,1836935970,6930,6930,6930,6930,0
20230718,180900,1836935970,6930,6930,6930,6930,0
20230718,180800,1836935970,6930,6930,6930,6930,0
20230718,180700,1836935970,6930,6930,6930,6930,0
20230718,180600,1836935970,6930,6930,6930,6930,0
20230718,180500,1836935970,6930,6930,6930,6930,0
20230718,180400,1836935970,6930,6930,6930,6930,0
20230718,180300,1836935970,6930,6930,6930,6930,0
20230718,180200,1836935970,6930,6930,6930,6930,0
20230718,180100,1836935970,6930,6930,6930,6930,0
20230718,180000,1836935970,6930,6930,6930,6930,0
20230718,175900,1836935970,6930,6930,6930,6930,0
20230718,175800,1836935970,6930,6930,6930,6930,0
20230718,175700,1836935970,6930,6930,6930,6930,0
20230718,175600,1836935970,6930,6930,6930,6930,0
20230718,175500,1836935970,6930,6930,6930,6930,0
20230718,175400,1836935970,6930,6930,6930,6930,0
20230718,175300,1836935970,6930,6930,6930,6930,0
20230718,175200,1836935970,6930,6930,6930,6930,0
20230718,175100,1836935970,6930,6930,6930,6930,0
20230718,175000,1836935970,6930,6930,6930,6930,0
20230718,174900,1836935970,6930,6930,6930,6930,0
20230718,174800,1836935970,6930,6930,6930,6930,0
20230718,174700,1836935970,6930,6930,6930,6930,0
20230718,174600,1836935970,6930,6930,6930,6930,0
20230718,174500,1836935970,6930,6930,6930,6930,0
20230718,174400,1836935970,6930,6930,6930,6930,1698
20230718,174300,1836935970,6930,6930,6930,6930,0
20230718,174200,1836935970,6930,6930,6930,6930,0
20230718,174100,1836935970,6930,6930,6930,6930,0
20230718,174000,1836935970,6930,6930,6930,6930,0
20230718,173900,1836935970,6930,6930,6930,6930,0
20230718,173800,1836935970,6930,6930,6930,6930,0
20230718,173700,1836935970,6930,6930,6930,6930,0
20230718,173600,1836935970,6930,6930,6930,6930,0
20230718,173500,1836935970,6930,6930,6930,6930,0
20230718,173400,1836935970,6930,6930,6930,6930,0
20230718,173300,1836935970,6930,6930,6930,6930,0
20230718,173200,1836935970,6930,6930,6930,6930,0
20230718,173100,1836935970,6930,6930,6930,6930,0
20230718,173000,1836935970,6930,6930,6930,6930,0
20230718,172900,1836935970,6930,6930,6930,6930,0
20230718,172800,1836935970,6930,6930,6930,6930,0
20230718,172700,1836935970,6930,6930,6930,6930,0
20230718,172600,1836935970,6930,6930,6930,6930,0
20230718,172500,1836935970,6930,6930,6930,6930,0
20230718,172400,1836935970,6930,6930,6930,6930,0
20230718,172300,1836935970,6930,6930,6930,6930,0
20230718,172200,1836935970,6930,6930,6930,6930,0
20230718,172100,1836935970,6930,6930,6930,6930,0
20230718,172000,1836935970,6930,6930,6930,6930,0
20230718,171900,1836935970,6930,6930,6930,6930,0
20230718,171800,1836935970,6930,6930,6930,6930,0
20230718,171700,1836935970,6930,6930,6930,6930,0
20230718,171600,1836935970,6930,6930,6930,6930,0
20230718,171500,1836935970,6930,6930,6930,6930,0
20230718,171400,1836935970,6930,6930,6930,6930,1698
20230718,171300,1836935970,6930,6930,6930,6930,0
20230718,171200,1836935970,6930,6930,6930,6930,0
20230718,171100,1836935970,6930,6930,6930,6930,0
20230718,171000,1836935970,6930,6930,6930,6930,0
20230718,170900,1836935970,6930,6930,6930,6930,0
20230718,170800,1836935970,6930,6930,6930,6930,0
20230718,170700,1836935970,6930,6930,6930,6930,0
20230718,170600,1836935970,6930,6930,6930,6930,0
20230718,170500,1836935970,6930,6930,6930,6930,0
20230718,170400,1836935970,6930,6930,6930,6930,0
20230718,170300,1836935970,6930,6930,6930,6930,0
20230718,170200,1836935970,6930,6930,6930,6930,0
20230718,170100,1836935970,6930,6930,6930,6930,0
20230718,170000,1836935970,6930,6930,6930,6930,0
20230718,165900,1836935970,6930,6930,6930,6930,0
20230718,165800,1836935970,6930,6930,6930,6930,0
20230718,165700,1836935970,6930,6930,6930,6930,0
20230718,165600,1836935970,6930,6930,6930,6930,0
20230718,165500,1836935970,6930,6930,6930,6930,0
20230718,165400,1836935970,6930,6930,6930,6930,0
20230718,165300,1836935970,6930,6930,6930,6930,0
20230718,165200,1836935970,6930,6930,6930,6930,0
20230718,165100,1836935970,6930,6930,6930,6930,0
20230718,165000,1836935970,6930,6930,6930,6930,0
20230718,164900,1836935970,6930,6930,6930,6930,0
20230718,164800,1836935970,6930,6930,6930,6930,0
20230718,164700,1836935970,6930,6930,6930,6930,0
20230718,164600,1836935970,6930,6930,6930,6930,0
20230718,164500,1836935970,6930,6930,6930,6930,0
20230718,164400,1836935970,6930,6930,6930,6930,1698
20230718,164300,1836935970,6930,6930,6930,6930,0
20230718,164200,1836935970,6930,6930,6930,6930,0
20230718,164100,1836935970,6930,6930,6930,6930,0
20230718,164000,1836935970,6930,6930,6930,6930,0
20230718,163900,1836935970,6930,6930,6930,6930,0
20230718,163800,1836935970,6930,6930,6930,6930,0
20230718,163700,1836935970,6930,6930,6930,6930,0
20230718,163600,1836935970,6930,6930,6930,6930,0
20230718,163500,1836935970,6930,6930,6930,6930,0
20230718,163400,1836935970,6930,6930,6930,6930,0
20230718,163300,1836935970,6930,6930,6930,6930,0
20230718,163200,1836935970,6930,6930,6930,6930,0
20230718,163100,1836935970,6930,6930,6930,6930,0
20230718,163000,1836935970,6930,6930,6930,6930,0
20230718,162900,1836935970,6930,6930,6930,6930,0
20230718,162800,1836935970,6930,6930,6930,6930,0
20230718,162700,1836935970,6930,6930,6930,6930,0
20230718,162600,1836935970,6930,6930,6930,6930,0
20230718,162500,1836935970,6930,6930,6930,6930,0
20230718,162400,1836935970,6930,6930,6930,6930,0
20230718,162300,1836935970,6930,6930,6930,6930,0
20230718,162200,1836935970,6930,6930,6930,6930,0
20230718,162100,1836935970,6930,6930,6930,6930,0
20230718,162000,1836935970,6930,6930,6930,6930,0
20230718,161900,1836935970,6930,6930,6930,6930,0
20230718,161800,1836935970,6930,6930,6930,6930,0
20230718,161700,1836935970,6930,6930,6930,6930,0
20230718,161600,1836935970,6930,6930,6930,6930,0
20230718,161500,1836935970,6930,6930,6930,6930,0
20230718,161400,1836935970,6930,6930,6930,6930,1698
20230718,161300,1836935970,6930,6930,6930,6930,0
20230718,161200,1836935970,6930,6930,6930,6930,0
20230718,161100,1836935970,6930,6930,6930,6930,0
20230718,161000,1836935970,6930,6930,6930,6930,0
20230718,160900,1836935970,6930,6930,6930,6930,0
20230718,160800,1836935970,6930,6930,6930,6930,0
20230718,160700,1836935970,6930,6930,6930,6930,0
20230718,160600,1836935970,6930,6930,6930,6930,0
20230718,160500,1836935970,6930,6930,6930,6930,0
20230718,160400,1836935970,6930,6930,6930,6930,0
20230718,160300,1836935970,6930,6930,6930,6930,0
20230718,160200,1836935970,6930,6930,6930,6930,0
20230718,160100,1836935970,6930,6930,6930,6930,0
20230718,160000,1836935970,6930,6930,6930,6930,0
20230718,155900,1836935970,6930,6930,6930,6930,0
20230718,155800,1836935970,6930,6930,6930,6930,0
20230718,155700,1836935970,6930,6930,6930,6930,0
20230718,155600,1836935970,6930,6930,6930,6930,0
20230718,155500,1836935970,6930,6930,6930,6930,0
20230718,155400,1836935970,6930,6930,6930,6930,0
20230718,155300,1836935970,6930,6930,6930,6930,0
20230718,155200,1836935970,6930,6930,6930,6930,0
20230718,155100,1836935970,6930,6930,6930,6930,0
20230718,155000,1836935970,6930,6930,6930,6930,0
20230718,154900,1836935970,6930,6930,6930,6930,0
20230718,154800,1836935970,6930,6930,6930,6930,0
20230718,154700,1836935970,6930,6930,6930,6930,0
20230718,154600,1836935970,6930,6930,6930,6930,0
20230718,154500,1836935970,6930,6930,6930,6930,0
20230718,154400,1836935970,6930,6930,6930,6930,1698
20230718,154300,1836935970,6930,6930,6930,6930,0
20230718,154200,1836935970,6930,6930,6930,6930,0
20230718,154100,1836935970,6930,6930,6930,6930,0
20230718,154000,1836935970,6930,6930,6930,6930,0
20230718,153900,1836935970,6930,6930,6930,6930,0
20230718,153800,1836935970,6930,6930,6930,6930,0
20230718,153700,1836935970,6930,6930,6930,6930,0
20230718,153600,1836935970,6930,6930,6930,6930,0
20230718,153500,1836935970,6930,6930,6930,6930,0
20230718,153400,1836935970,6930,6930,6930,6930,0
20230718,153300,1836935970,6930,6930,6930,6930,0
20230718,153200,1836935970,6930,6930,6930,6930,0
20230718,153100,1836935970,6930,6930,6930,6930,0
20230718,153000,1836935970,6930,6930,6930,6930,1698
20230718,152900,1825168830,6920,6920,6920,6920,0
20230718,152800,1825168830,6920,6920,6920,6920,0
20230718,152700,1825168830,6920,6920,6920,6920,0
20230718,152600,1825168830,6920,6920,6920,6920,0
20230718,152500,1825168830,6920,6920,6920,6920,0
20230718,152400,1825168830,6920,6920,6920,6920,0
20230718,152300,1825168830,6920,6920,6920,6920,0
20230718,152200,1825168830,6920,6920,6920,6920,0
20230718,152100,1825168830,6920,6920,6920,6920,0
20230718,152000,1825168830,6920,6920,6920,6920,0
20230718,151900,1825168830,6920,6900,6920,6900,593
20230718,151800,1821075940,6890,6890,6900,6890,1389
20230718,151700,1811504730,6900,6890,6900,6890,917
20230718,151600,1805184530,6890,6890,6900,6890,1229
20230718,151500,1796716550,6900,6900,6910,6900,1465
20230718,151400,1786607750,6900,6900,6900,6890,416
20230718,151300,1783740640,6900,6900,6900,6880,7042
20230718,151200,1735235200,6900,6910,6910,6900,10484
20230718,151100,1662894300,6900,6910,6920,6900,1739
20230718,151000,1650879100,6910,6920,6920,6910,785
20230718,150900,1645454720,6920,6920,6920,6910,962
20230718,150800,1638801930,6910,6910,6920,6910,514
20230718,150700,1635249650,6910,6910,6920,6910,373
20230718,150600,1632671930,6910,6900,6910,6900,1219
20230718,150500,1624251240,6900,6910,6920,6900,1031
20230718,150400,1617128230,6920,6910,6920,6910,275
20230718,150300,1615227960,6910,6910,6910,6900,437
20230718,150200,1612210280,6900,6900,6920,6900,455
20230718,150100,1609070290,6910,6900,6910,6900,1592
20230718,150000,1598072570,6910,6900,6910,6900,1208
20230718,145900,1589737300,6900,6910,6910,6900,458
20230718,145800,1586575230,6910,6910,6920,6910,4856
20230718,145700,1553018740,6910,6920,6920,6910,557
20230718,145600,1549169860,6910,6920,6920,6910,332
20230718,145500,1546875660,6910,6920,6920,6910,3190
20230718,145400,1524832660,6910,6910,6930,6910,521
20230718,145300,1521231570,6910,6920,6930,6910,489
20230718,145200,1517850930,6920,6930,6930,6910,1351
20230718,145100,1508503300,6920,6920,6930,6920,339
20230718,145000,1506157390,6920,6920,6920,6920,259
20230718,144900,1504365110,6920,6920,6930,6920,327
20230718,144800,1502102250,6920,6920,6930,6910,1398
20230718,144700,1492429910,6920,6910,6920,6910,676
20230718,144600,1487755240,6910,6910,6920,6910,1182
20230718,144500,1479579060,6920,6920,6920,6910,1227
20230718,144400,1471090290,6920,6920,6920,6910,4036
20230718,144300,1443161210,6940,6930,6940,6920,3903
20230718,144200,1416152380,6940,6940,6940,6930,1357
20230718,144100,1406748250,6940,6940,6940,6940,30
20230718,144000,1406540050,6930,6940,6940,6930,203
20230718,143900,1405132240,6930,6930,6940,6930,234
20230718,143800,1403510590,6940,6940,6940,6930,137
20230718,143700,1402560310,6940,6940,6940,6940,321
20230718,143600,1400332570,6940,6940,6940,6940,30
20230718,143500,1400124370,6930,6950,6950,6930,110
20230718,143400,1399362030,6940,6940,6950,6940,203
20230718,143300,1397953180,6950,6940,6950,6940,1912
20230718,143200,1384679580,6940,6940,6940,6940,22
20230718,143100,1384526900,6940,6930,6940,6930,27
20230718,143000,1384339590,6930,6930,6930,6920,342
20230718,142900,1381969720,6930,6920,6930,6920,77
20230718,142800,1381436430,6920,6940,6940,6920,6618
20230718,142700,1335571130,6950,6950,6950,6950,44
20230718,142600,1335265330,6940,6940,6950,6940,37
20230718,142500,1335008520,6930,6940,6950,6930,15
20230718,142400,1334904420,6940,6940,6950,6940,28
20230718,142300,1334710090,6950,6940,6950,6940,98
20230718,142200,1334029890,6950,6940,6950,6940,153
20230718,142100,1332967750,6950,6950,6950,6950,1
20230718,142000,1332960800,6940,6950,6950,6940,52
20230718,141900,1332599890,6930,6950,6950,6930,33
20230718,141800,1332370580,6940,6950,6950,6940,366
20230718,141700,1329830530,6940,6950,6950,6940,32
20230718,141600,1329608440,6940,6940,6940,6940,1
20230718,141500,1329601500,6950,6940,6950,6940,41
20230718,141400,1329316820,6940,6940,6940,6940,1033
20230718,141300,1322147800,6940,6940,6940,6940,257
20230718,141200,1320364220,6940,6940,6940,6940,256
20230718,141100,1318587580,6940,6940,6940,6940,36
20230718,141000,1318337740,6940,6940,6940,6940,154
20230718,140900,1317268980,6930,6940,6940,6930,243
20230718,140800,1315583430,6940,6940,6940,6930,53
20230718,140700,1315215760,6940,6940,6940,6940,422
20230718,140600,1312287080,6930,6940,6940,6930,43
20230718,140500,1311989080,6940,6930,6940,6930,180
20230718,140400,1310741380,6940,6930,6940,6930,23
20230718,140300,1310581960,6940,6940,6940,6940,178
20230718,140200,1309346640,6930,6930,6940,6930,442
20230718,140100,1306283260,6930,6940,6940,6930,78
20230718,140000,1305742440,6940,6940,6940,6940,34
20230718,135900,1305506480,6930,6940,6940,6930,277
20230718,135800,1303586860,6940,6940,6940,6940,31
20230718,135700,1303371720,6940,6940,6940,6940,203
20230718,135600,1301962900,6940,6940,6940,6930,132
20230718,135500,1301046840,6940,6940,6940,6940,52
20230718,135400,1300685960,6940,6940,6940,6940,202
20230718,135300,1299284080,6940,6960,6960,6940,101
20230718,135200,1298583120,6940,6960,6960,6940,673
20230718,135100,1293912470,6960,6950,6960,6950,39
20230718,135000,1293641280,6950,6950,6950,6950,1440
20230718,134900,1283633280,6940,6950,6950,6940,30
20230718,134800,1283424790,6950,6950,6950,6950,39
20230718,134700,1283153740,6950,6950,6950,6950,37
20230718,134600,1282896590,6950,6950,6950,6950,229
20230718,134500,1281305040,6950,6950,6950,6950,501
20230718,134400,1277823090,6950,6940,6950,6940,815
20230718,134300,1272159440,6950,6950,6950,6940,69
20230718,134200,1271679910,6950,6950,6950,6950,228
20230718,134100,1270095310,6950,6950,6950,6950,32
20230718,134000,1269872910,6950,6940,6950,6940,59
20230718,133900,1269462870,6950,6950,6950,6950,64
20230718,133800,1269018070,6950,6950,6950,6950,502
20230718,133700,1265529170,6950,6940,6950,6940,108
20230718,133600,1264779640,6950,6940,6950,6940,504
20230718,133500,1261281850,6940,6940,6940,6940,28
20230718,133400,1261087530,6940,6940,6940,6940,143
20230718,133300,1260095110,6930,6940,6940,6930,339
20230718,133200,1257744810,6930,6940,6940,6930,252
20230718,133100,1255997430,6930,6940,6940,6930,124
20230718,133000,1255137790,6940,6930,6940,6930,30
20230718,132900,1254929610,6940,6940,6940,6940,1
20230718,132800,1254922670,6930,6940,6940,6930,83
20230718,132700,1254347450,6930,6930,6930,6930,771
20230718,132600,1249004420,6940,6940,6940,6940,5
20230718,132500,1248969720,6940,6940,6940,6940,27
20230718,132400,1248782340,6940,6920,6940,6920,261
20230718,132300,1246976200,6930,6940,6940,6930,1453
20230718,132200,1236906610,6940,6940,6940,6940,100
20230718,132100,1236212610,6940,6940,6940,6940,2
20230718,132000,1236198730,6930,6930,6930,6930,32
20230718,131900,1235976970,6940,6940,6940,6940,3
20230718,131800,1235956150,6940,6940,6940,6940,31
20230718,131700,1235741010,6940,6940,6940,6930,293
20230718,131600,1233710400,6930,6940,6940,6930,162
20230718,131500,1232587120,6940,6930,6940,6930,142
20230718,131400,1231601750,6930,6940,6940,6930,129
20230718,131300,1230706990,6930,6940,6940,6930,2
20230718,131200,1230693120,6940,6940,6940,6940,53
20230718,131100,1230325300,6940,6950,6950,6940,37
20230718,131000,1230068510,6930,6930,6930,6930,505
20230718,130900,1226568860,6950,6950,6950,6950,3
20230718,130800,1226548010,6930,6940,6940,6930,900
20230718,130700,1220308450,6950,6950,6950,6950,3
20230718,130600,1220287600,6940,6950,6950,6940,30
20230718,130500,1220079120,6950,6950,6950,6950,101
20230718,130400,1219377170,6950,6950,6950,6950,41
20230718,130300,1219092220,6950,6940,6950,6930,313
20230718,130200,1216920070,6940,6940,6950,6940,125
20230718,130100,1216052540,6940,6950,6950,6940,51
20230718,130000,1215698590,6950,6950,6950,6950,1
20230718,125900,1215691640,6950,6950,6950,6950,34
20230718,125800,1215455340,6950,6950,6950,6950,451
20230718,125700,1212320890,6960,6960,6960,6960,2
20230718,125600,1212306970,6950,6950,6950,6950,101
20230718,125500,1211605020,6960,6960,6960,6960,31
20230718,125400,1211389260,6960,6960,6960,6960,22
20230718,125300,1211236140,6960,6950,6960,6950,43
20230718,125200,1210937090,6960,6960,6960,6960,73
20230718,125100,1210429010,6960,6960,6960,6960,101
20230718,125000,1209726050,6960,6960,6960,6960,30
20230718,124900,1209517250,6960,6960,6960,6960,2
20230718,124800,1209503330,6950,6960,6960,6950,150
20230718,124700,1208460820,6960,6960,6960,6960,52
20230718,124600,1208098900,6940,6950,6960,6940,740
20230718,124500,1202955900,6950,6940,6950,6940,34
20230718,124400,1202719620,6950,6950,6950,6950,7
20230718,124300,1202670970,6930,6950,6950,6930,732
20230718,124200,1197583610,6950,6950,6950,6940,63
20230718,124100,1197146360,6950,6950,6950,6950,1
20230718,124000,1197139410,6950,6950,6950,6950,29
20230718,123900,1196937860,6950,6940,6950,6940,189
20230718,123800,1195626190,6940,6950,6950,6920,2329
20230718,123700,1179480120,6950,6930,6950,6930,133
20230718,123600,1178558390,6950,6940,6950,6940,1305
20230718,123500,1169497490,6930,6940,6940,6930,269
20230718,123400,1167633130,6940,6940,6940,6940,11
20230718,123300,1167556790,6940,6940,6940,6940,56
20230718,123200,1167168150,6940,6940,6940,6940,7
20230718,123100,1167119570,6940,6940,6940,6930,389
20230718,123000,1164422910,6940,6940,6940,6930,12
20230718,122900,1164339650,6940,6940,6940,6930,38
20230718,122800,1164075940,6940,6940,6940,6930,457
20230718,122700,1160905860,6950,6950,6950,6930,175
20230718,122600,1159693050,6950,6950,6950,6950,38
20230718,122500,1159428950,6950,6950,6950,6950,3
20230718,122400,1159408100,6940,6950,6950,6930,1587
20230718,122300,1148406390,6950,6940,6950,6940,172
20230718,122200,1147212670,6940,6940,6940,6940,138
20230718,122100,1146254950,6940,6940,6940,6940,35
20230718,122000,1146012050,6940,6940,6950,6940,12
20230718,121900,1145928750,6940,6940,6940,6940,537
20230718,121800,1142201970,6940,6940,6940,6940,10
20230718,121700,1142132570,6940,6940,6950,6940,22
20230718,121600,1141979870,6950,6940,6950,6940,22
20230718,121500,1141827070,6940,6950,6950,6940,714
20230718,121400,1136871880,6950,6950,6950,6950,27
20230718,121300,1136684230,6950,6950,6950,6950,1
20230718,121200,1136677280,6940,6940,6950,6940,352
20230718,121100,1134234390,6950,6950,6950,6940,37
20230718,121000,1133977430,6940,6950,6950,6940,34
20230718,120900,1133741160,6930,6930,6930,6930,4
20230718,120800,1133713440,6930,6950,6950,6930,27
20230718,120700,1133526290,6950,6940,6950,6930,150
20230718,120600,1132485030,6950,6950,6950,6940,35
20230718,120500,1132242040,6940,6940,6950,6940,12
20230718,120400,1132158720,6940,6940,6950,6940,74
20230718,120300,1131645150,6940,6940,6940,6930,623
20230718,120200,1127326620,6940,6940,6950,6940,64
20230718,120100,1126881880,6950,6950,6950,6940,29
20230718,120000,1126680570,6950,6930,6950,6930,161
20230718,115900,1125563230,6940,6940,6940,6940,8
20230718,115800,1125507710,6940,6930,6940,6930,1199
20230718,115700,1117188920,6930,6930,6930,6930,22
20230718,115600,1117036460,6930,6930,6930,6930,32
20230718,115500,1116814700,6940,6920,6940,6920,4
20230718,115400,1116786960,6940,6940,6940,6940,1
20230718,115300,1116780020,6920,6940,6940,6920,437
20230718,115200,1113747280,6920,6920,6920,6920,269
20230718,115100,1111885800,6920,6920,6920,6920,766
20230718,115000,1106585080,6920,6920,6920,6920,1
20230718,114900,1106578160,6930,6930,6930,6930,302
20230718,114800,1104485300,6930,6940,6940,6930,448
20230718,114700,1101380640,6940,6920,6940,6920,51
20230718,114600,1101027700,6940,6940,6940,6940,88
20230718,114500,1100416980,6940,6920,6940,6920,1489
20230718,114400,1090113080,6940,6930,6940,6930,148
20230718,114300,1089086950,6940,6940,6940,6940,2
20230718,114200,1089073070,6940,6940,6940,6940,125
20230718,114100,1088205570,6930,6930,6930,6930,24
20230718,114000,1088039250,6920,6930,6930,6920,46
20230718,113900,1087720480,6930,6930,6930,6930,150
20230718,113800,1086680980,6930,6930,6940,6930,145
20230718,113700,1085676100,6940,6940,6940,6940,30
20230718,113600,1085467900,6940,6940,6940,6930,360
20230718,113500,1082973080,6940,6940,6940,6940,3
20230718,113400,1082952260,6940,6930,6940,6930,32
20230718,113300,1082730190,6940,6940,6940,6940,53
20230718,113200,1082362370,6940,6940,6940,6940,4
20230718,113100,1082334610,6930,6930,6930,6930,52
20230718,113000,1081974250,6920,6930,6930,6920,129
20230718,112900,1081080300,6930,6930,6930,6930,263
20230718,112800,1079257710,6930,6930,6930,6930,35
20230718,112700,1079015160,6930,6930,6930,6930,53
20230718,112600,1078647870,6930,6930,6930,6930,11
20230718,112500,1078571640,6930,6910,6930,6910,1029
20230718,112400,1071460670,6930,6920,6930,6910,486
20230718,112300,1068097840,6920,6930,6930,6920,55
20230718,112200,1067716960,6930,6930,6930,6930,15
20230718,112100,1067613010,6900,6910,6930,6900,239
20230718,112000,1065956790,6930,6920,6930,6900,8540
20230718,111900,1006983050,6920,6920,6930,6920,1780
20230718,111800,994664430,6920,6940,6940,6920,1143
20230718,111700,986749380,6940,6930,6940,6930,4
20230718,111600,986721640,6940,6940,6940,6940,25
20230718,111500,986548140,6940,6940,6940,6940,39
20230718,111400,986277480,6940,6930,6940,6930,114
20230718,111300,985486330,6940,6920,6940,6920,5
20230718,111200,985451710,6920,6930,6930,6920,388
20230718,111100,982766450,6940,6930,6940,6920,1801
20230718,111000,970301890,6940,6950,6950,6940,121
20230718,110900,969462090,6930,6950,6950,6930,401
20230718,110800,966683140,6930,6940,6950,6930,1209
20230718,110700,958303130,6940,6950,6950,6940,332
20230718,110600,955995750,6950,6940,6950,6940,2129
20230718,110500,941219990,6940,6950,6950,6940,308
20230718,110400,939080210,6950,6950,6950,6950,1
20230718,110300,939073260,6950,6950,6960,6950,38
20230718,110200,938809150,6950,6950,6960,6950,50
20230718,110100,938461630,6960,6960,6960,6960,203
20230718,110000,937048750,6940,6940,6940,6940,2
20230718,105900,937034870,6960,6960,6960,6940,1585
20230718,105800,926021850,6950,6960,6960,6950,1221
20230718,105700,917535890,6960,6960,6960,6950,5
20230718,105600,917501100,6960,6960,6960,6960,43
20230718,105500,917201820,6950,6950,6950,6950,1
20230718,105400,917194870,6950,6990,6990,6900,37213
20230718,105300,658932010,6990,6990,6990,6990,1
20230718,105200,658925020,7000,7000,7000,7000,1
20230718,105100,658918020,7000,6990,7000,6980,3131
20230718,105000,637046320,6990,6980,6990,6980,301
20230718,104900,634945330,6990,6990,6990,6990,25
20230718,104800,634770580,6980,6980,6990,6980,224
20230718,104700,633206870,6980,6980,6990,6980,105
20230718,104600,632473950,6980,6980,6980,6980,0
20230718,104500,632473950,6980,6990,6990,6980,102
20230718,104400,631761980,6990,6990,6990,6990,0
20230718,104300,631761980,6990,6990,6990,6990,65
20230718,104200,631307630,6990,6980,6990,6980,371
20230718,104100,628715930,6980,6970,6980,6970,136
20230718,104000,627766670,6980,6980,6980,6980,3488
20230718,103900,603420430,6980,6990,6990,6980,77
20230718,103800,602882400,6990,6990,6990,6990,454
20230718,103700,599708940,6980,6990,6990,6980,317
20230718,103600,597493460,6980,6980,6980,6980,1
20230718,103500,597486480,6990,6990,6990,6990,209
20230718,103400,596025570,7000,7000,7000,6980,113
20230718,103300,595234690,6980,6990,6990,6980,1604
20230718,103200,584022740,6990,6990,6990,6990,0
20230718,103100,584022740,6990,7000,7000,6990,95
20230718,103000,583357790,7000,7000,7000,7000,8
20230718,102900,583301790,7000,7000,7000,7000,53
20230718,102800,582930790,7000,6990,7000,6990,96
20230718,102700,582259700,6990,6990,6990,6990,25
20230718,102600,582084950,6990,6990,6990,6990,407
20230718,102500,579240020,7010,7010,7010,7010,50
20230718,102400,578889520,6990,6990,6990,6990,31
20230718,102300,578672830,6980,7010,7010,6980,979
20230718,102200,571826340,6990,7000,7000,6990,1448
20230718,102100,561704720,6990,7000,7010,6990,181
20230718,102000,560438110,7010,6990,7010,6990,47
20230718,101900,560109410,6990,7000,7010,6990,3842
20230718,101800,533222710,7000,7010,7010,7000,401
20230718,101700,530411710,7010,7010,7010,7010,586
20230718,101600,526303850,7020,7020,7020,7020,0
20230718,101500,526303850,7020,7010,7020,7010,2193
20230718,101400,510930690,7010,7000,7010,7000,814
20230718,101300,505226550,6990,6990,6990,6990,0
20230718,101200,505226550,6990,6990,7010,6990,4901
20230718,101100,470936840,7000,6990,7000,6990,413
20230718,101000,468049840,7000,6990,7000,6990,54
20230718,100900,467672340,7000,7000,7000,6990,1190
20230718,100800,459353000,7000,7000,7000,7000,318
20230718,100700,457127000,6990,7000,7000,6990,318
20230718,100600,454902000,6990,6990,6990,6990,0
20230718,100500,454902000,6990,6990,6990,6980,396
20230718,100400,452135780,6990,6990,7000,6990,2002
20230718,100300,438141610,7000,7000,7000,7000,191
20230718,100200,436804610,7000,7000,7000,7000,225
20230718,100100,435229610,6990,6990,6990,6990,0
20230718,100000,435229610,6990,6990,6990,6990,0
20230718,095900,435229610,6990,6990,6990,6990,1
20230718,095800,435222620,6990,6990,7000,6990,402
20230718,095700,432412630,6990,6990,6990,6990,55
20230718,095600,432028180,6990,7000,7000,6990,59
20230718,095500,431615560,7000,7000,7010,6980,2604
20230718,095400,413418610,7000,7000,7000,6990,1105
20230718,095300,405683700,6990,7000,7010,6990,139
20230718,095200,404710780,7000,7000,7000,6990,414
20230718,095100,401812910,7000,7000,7000,6990,1016
20230718,095000,394706670,7000,7000,7000,6990,574
20230718,094900,390691430,7000,7000,7000,7000,2597
20230718,094800,372512430,7000,7000,7000,7000,211
20230718,094700,371035430,7010,7010,7010,7010,524
20230718,094600,367362190,7010,7010,7010,7010,1013
20230718,094500,360261060,7010,7010,7010,7000,1467
20230718,094400,349977960,7010,7020,7020,7010,2515
20230718,094300,332337660,7020,7020,7030,7020,1342
20230718,094200,322916810,7020,7030,7030,7010,515
20230718,094100,319301060,7010,7030,7030,7010,105
20230718,094000,318564720,7020,7010,7020,7010,2318
20230718,093900,302295010,7010,7020,7020,7010,3217
20230718,093800,279721840,7030,7030,7030,7030,15
20230718,093700,279616390,7040,7040,7040,7040,160
20230718,093600,278489990,7050,7030,7050,7000,2545
20230718,093500,260630440,7050,7050,7050,7040,682
20230718,093400,255829080,7050,7030,7050,7030,69
20230718,093300,255343810,7030,7070,7070,7010,5901
20230718,093200,213876690,7070,7100,7100,7070,35
20230718,093100,213629060,7100,7050,7100,7050,501
20230718,093000,210096960,7100,7060,7100,7050,3650
20230718,092900,184342940,7070,7070,7090,7070,676
20230718,092800,179551280,7060,7070,7070,7060,785
20230718,092700,174004180,7060,7080,7080,7060,1262
20230718,092600,165071220,7090,7110,7110,7090,1353
20230718,092500,155476160,7110,7110,7110,7110,41
20230718,092400,155184650,7100,7110,7110,7100,4445
20230718,092300,123588880,7110,7120,7140,7110,1293
20230718,092200,114381210,7130,7150,7150,7120,413
20230718,092100,111437920,7150,7140,7150,7140,232
20230718,092000,109781120,7150,7140,7150,7120,291
20230718,091900,107706170,7140,7140,7140,7140,969
20230718,091800,100787510,7140,7130,7140,7130,511
20230718,091700,97142420,7140,7150,7150,7140,10
20230718,091600,97070950,7150,7140,7150,7140,71
20230718,091500,96563360,7140,7140,7140,7140,181
20230718,091400,95271020,7160,7160,7160,7160,0
20230718,091300,95271020,7160,7120,7160,7110,1519
20230718,091200,84455470,7110,7170,7170,7110,1550
20230718,091100,73401360,7170,7160,7170,7150,506
20230718,091000,69779180,7150,7150,7150,7150,105
20230718,090900,69028430,7160,7150,7160,7140,50
20230718,090800,68671260,7160,7160,7160,7160,280
20230718,090700,66666460,7160,7160,7160,7160,0
20230718,090600,66666460,7160,7140,7170,7140,4131
20230718,090500,37129160,7130,7130,7130,7130,482
20230718,090400,33692500,7130,7120,7140,7120,1867
20230718,090300,20381280,7130,7110,7130,7110,539
20230718,090200,16546370,7110,7110,7110,7110,0
20230718,090100,16546370,7110,7070,7110,7070,15
20230718,090000,16440280,7110,7050,7110,7050,2253
Reference in New Issue Copy Permalink