ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/033170/min/candle-20230718.csv

613 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
20230718,191000,2133372434,1630,1630,1630,1630,10470
20230718,190900,2133372434,1630,1630,1630,1630,0
20230718,190800,2133372434,1630,1630,1630,1630,0
20230718,190700,2133372434,1630,1630,1630,1630,0
20230718,190600,2133372434,1630,1630,1630,1630,0
20230718,190500,2133372434,1630,1630,1630,1630,0
20230718,190400,2133372434,1630,1630,1630,1630,0
20230718,190300,2133372434,1630,1630,1630,1630,0
20230718,190200,2133372434,1630,1630,1630,1630,0
20230718,190100,2133372434,1630,1630,1630,1630,0
20230718,190000,2133372434,1630,1630,1630,1630,0
20230718,185900,2133372434,1630,1630,1630,1630,0
20230718,185800,2133372434,1630,1630,1630,1630,0
20230718,185700,2133372434,1630,1630,1630,1630,0
20230718,185600,2133372434,1630,1630,1630,1630,0
20230718,185500,2133372434,1630,1630,1630,1630,0
20230718,185400,2133372434,1630,1630,1630,1630,0
20230718,185300,2133372434,1630,1630,1630,1630,0
20230718,185200,2133372434,1630,1630,1630,1630,0
20230718,185100,2133372434,1630,1630,1630,1630,0
20230718,185000,2133372434,1630,1630,1630,1630,0
20230718,184900,2133372434,1630,1630,1630,1630,0
20230718,184800,2133372434,1630,1630,1630,1630,0
20230718,184700,2133372434,1630,1630,1630,1630,0
20230718,184600,2133372434,1630,1630,1630,1630,0
20230718,184500,2133372434,1630,1630,1630,1630,0
20230718,184400,2133372434,1630,1630,1630,1630,0
20230718,184300,2133372434,1630,1630,1630,1630,0
20230718,184200,2133372434,1630,1630,1630,1630,0
20230718,184100,2133372434,1630,1630,1630,1630,0
20230718,184000,2133372434,1630,1630,1630,1630,10470
20230718,183900,2133372434,1630,1630,1630,1630,0
20230718,183800,2133372434,1630,1630,1630,1630,0
20230718,183700,2133372434,1630,1630,1630,1630,0
20230718,183600,2133372434,1630,1630,1630,1630,0
20230718,183500,2133372434,1630,1630,1630,1630,0
20230718,183400,2133372434,1630,1630,1630,1630,0
20230718,183300,2133372434,1630,1630,1630,1630,0
20230718,183200,2133372434,1630,1630,1630,1630,0
20230718,183100,2133372434,1630,1630,1630,1630,0
20230718,183000,2133372434,1630,1630,1630,1630,0
20230718,182900,2133372434,1630,1630,1630,1630,0
20230718,182800,2133372434,1630,1630,1630,1630,0
20230718,182700,2133372434,1630,1630,1630,1630,0
20230718,182600,2133372434,1630,1630,1630,1630,0
20230718,182500,2133372434,1630,1630,1630,1630,0
20230718,182400,2133372434,1630,1630,1630,1630,0
20230718,182300,2133372434,1630,1630,1630,1630,0
20230718,182200,2133372434,1630,1630,1630,1630,0
20230718,182100,2133372434,1630,1630,1630,1630,0
20230718,182000,2133372434,1630,1630,1630,1630,0
20230718,181900,2133372434,1630,1630,1630,1630,0
20230718,181800,2133372434,1630,1630,1630,1630,0
20230718,181700,2133372434,1630,1630,1630,1630,0
20230718,181600,2133372434,1630,1630,1630,1630,0
20230718,181500,2133372434,1630,1630,1630,1630,0
20230718,181400,2133372434,1630,1630,1630,1630,0
20230718,181300,2133372434,1630,1630,1630,1630,0
20230718,181200,2133372434,1630,1630,1630,1630,0
20230718,181100,2133372434,1630,1630,1630,1630,0
20230718,181000,2133372434,1630,1630,1630,1630,10470
20230718,180900,2133372434,1630,1630,1630,1630,0
20230718,180800,2133372434,1630,1630,1630,1630,0
20230718,180700,2133372434,1630,1630,1630,1630,0
20230718,180600,2133372434,1630,1630,1630,1630,0
20230718,180500,2133372434,1630,1630,1630,1630,0
20230718,180400,2133372434,1630,1630,1630,1630,0
20230718,180300,2133372434,1630,1630,1630,1630,0
20230718,180200,2133372434,1630,1630,1630,1630,0
20230718,180100,2133372434,1630,1630,1630,1630,0
20230718,180000,2133372434,1630,1630,1630,1630,0
20230718,175900,2133372434,1630,1630,1630,1630,0
20230718,175800,2133372434,1630,1630,1630,1630,0
20230718,175700,2133372434,1630,1630,1630,1630,0
20230718,175600,2133372434,1630,1630,1630,1630,0
20230718,175500,2133372434,1630,1630,1630,1630,0
20230718,175400,2133372434,1630,1630,1630,1630,0
20230718,175300,2133372434,1630,1630,1630,1630,0
20230718,175200,2133372434,1630,1630,1630,1630,0
20230718,175100,2133372434,1630,1630,1630,1630,0
20230718,175000,2133372434,1630,1630,1630,1630,0
20230718,174900,2133372434,1630,1630,1630,1630,0
20230718,174800,2133372434,1630,1630,1630,1630,0
20230718,174700,2133372434,1630,1630,1630,1630,0
20230718,174600,2133372434,1630,1630,1630,1630,0
20230718,174500,2133372434,1630,1630,1630,1630,0
20230718,174400,2133372434,1630,1630,1630,1630,0
20230718,174300,2133372434,1630,1630,1630,1630,0
20230718,174200,2133372434,1630,1630,1630,1630,0
20230718,174100,2133372434,1630,1630,1630,1630,0
20230718,174000,2133372434,1630,1630,1630,1630,10470
20230718,173900,2133372434,1630,1630,1630,1630,0
20230718,173800,2133372434,1630,1630,1630,1630,0
20230718,173700,2133372434,1630,1630,1630,1630,0
20230718,173600,2133372434,1630,1630,1630,1630,0
20230718,173500,2133372434,1630,1630,1630,1630,0
20230718,173400,2133372434,1630,1630,1630,1630,0
20230718,173300,2133372434,1630,1630,1630,1630,0
20230718,173200,2133372434,1630,1630,1630,1630,0
20230718,173100,2133372434,1630,1630,1630,1630,0
20230718,173000,2133372434,1630,1630,1630,1630,0
20230718,172900,2133372434,1630,1630,1630,1630,0
20230718,172800,2133372434,1630,1630,1630,1630,0
20230718,172700,2133372434,1630,1630,1630,1630,0
20230718,172600,2133372434,1630,1630,1630,1630,0
20230718,172500,2133372434,1630,1630,1630,1630,0
20230718,172400,2133372434,1630,1630,1630,1630,0
20230718,172300,2133372434,1630,1630,1630,1630,0
20230718,172200,2133372434,1630,1630,1630,1630,0
20230718,172100,2133372434,1630,1630,1630,1630,0
20230718,172000,2133372434,1630,1630,1630,1630,0
20230718,171900,2133372434,1630,1630,1630,1630,0
20230718,171800,2133372434,1630,1630,1630,1630,0
20230718,171700,2133372434,1630,1630,1630,1630,0
20230718,171600,2133372434,1630,1630,1630,1630,0
20230718,171500,2133372434,1630,1630,1630,1630,0
20230718,171400,2133372434,1630,1630,1630,1630,0
20230718,171300,2133372434,1630,1630,1630,1630,0
20230718,171200,2133372434,1630,1630,1630,1630,0
20230718,171100,2133372434,1630,1630,1630,1630,0
20230718,171000,2133372434,1630,1630,1630,1630,10470
20230718,170900,2133372434,1630,1630,1630,1630,0
20230718,170800,2133372434,1630,1630,1630,1630,0
20230718,170700,2133372434,1630,1630,1630,1630,0
20230718,170600,2133372434,1630,1630,1630,1630,0
20230718,170500,2133372434,1630,1630,1630,1630,0
20230718,170400,2133372434,1630,1630,1630,1630,0
20230718,170300,2133372434,1630,1630,1630,1630,0
20230718,170200,2133372434,1630,1630,1630,1630,0
20230718,170100,2133372434,1630,1630,1630,1630,0
20230718,170000,2133372434,1630,1630,1630,1630,0
20230718,165900,2133372434,1630,1630,1630,1630,0
20230718,165800,2133372434,1630,1630,1630,1630,0
20230718,165700,2133372434,1630,1630,1630,1630,0
20230718,165600,2133372434,1630,1630,1630,1630,0
20230718,165500,2133372434,1630,1630,1630,1630,0
20230718,165400,2133372434,1630,1630,1630,1630,0
20230718,165300,2133372434,1630,1630,1630,1630,0
20230718,165200,2133372434,1630,1630,1630,1630,0
20230718,165100,2133372434,1630,1630,1630,1630,0
20230718,165000,2133372434,1630,1630,1630,1630,0
20230718,164900,2133372434,1630,1630,1630,1630,0
20230718,164800,2133372434,1630,1630,1630,1630,0
20230718,164700,2133372434,1630,1630,1630,1630,0
20230718,164600,2133372434,1630,1630,1630,1630,0
20230718,164500,2133372434,1630,1630,1630,1630,0
20230718,164400,2133372434,1630,1630,1630,1630,0
20230718,164300,2133372434,1630,1630,1630,1630,0
20230718,164200,2133372434,1630,1630,1630,1630,0
20230718,164100,2133372434,1630,1630,1630,1630,0
20230718,164000,2133372434,1630,1630,1630,1630,10470
20230718,163900,2133372434,1630,1630,1630,1630,0
20230718,163800,2133372434,1630,1630,1630,1630,0
20230718,163700,2133372434,1630,1630,1630,1630,0
20230718,163600,2133372434,1630,1630,1630,1630,0
20230718,163500,2133372434,1630,1630,1630,1630,0
20230718,163400,2133372434,1630,1630,1630,1630,0
20230718,163300,2133372434,1630,1630,1630,1630,0
20230718,163200,2133372434,1630,1630,1630,1630,0
20230718,163100,2133372434,1630,1630,1630,1630,0
20230718,163000,2133372434,1630,1630,1630,1630,0
20230718,162900,2133372434,1630,1630,1630,1630,0
20230718,162800,2133372434,1630,1630,1630,1630,0
20230718,162700,2133372434,1630,1630,1630,1630,0
20230718,162600,2133372434,1630,1630,1630,1630,0
20230718,162500,2133372434,1630,1630,1630,1630,0
20230718,162400,2133372434,1630,1630,1630,1630,0
20230718,162300,2133372434,1630,1630,1630,1630,0
20230718,162200,2133372434,1630,1630,1630,1630,0
20230718,162100,2133372434,1630,1630,1630,1630,0
20230718,162000,2133372434,1630,1630,1630,1630,0
20230718,161900,2133372434,1630,1630,1630,1630,0
20230718,161800,2133372434,1630,1630,1630,1630,0
20230718,161700,2133372434,1630,1630,1630,1630,0
20230718,161600,2133372434,1630,1630,1630,1630,0
20230718,161500,2133372434,1630,1630,1630,1630,0
20230718,161400,2133372434,1630,1630,1630,1630,0
20230718,161300,2133372434,1630,1630,1630,1630,0
20230718,161200,2133372434,1630,1630,1630,1630,0
20230718,161100,2133372434,1630,1630,1630,1630,0
20230718,161000,2133372434,1630,1630,1630,1630,10470
20230718,160900,2133372434,1630,1630,1630,1630,0
20230718,160800,2133372434,1630,1630,1630,1630,0
20230718,160700,2133372434,1630,1630,1630,1630,0
20230718,160600,2133372434,1630,1630,1630,1630,0
20230718,160500,2133372434,1630,1630,1630,1630,0
20230718,160400,2133372434,1630,1630,1630,1630,0
20230718,160300,2133372434,1630,1630,1630,1630,0
20230718,160200,2133372434,1630,1630,1630,1630,0
20230718,160100,2133372434,1630,1630,1630,1630,0
20230718,160000,2133372434,1630,1630,1630,1630,0
20230718,155900,2133372434,1630,1630,1630,1630,0
20230718,155800,2133372434,1630,1630,1630,1630,0
20230718,155700,2133372434,1630,1630,1630,1630,0
20230718,155600,2133372434,1630,1630,1630,1630,0
20230718,155500,2133372434,1630,1630,1630,1630,0
20230718,155400,2133372434,1630,1630,1630,1630,0
20230718,155300,2133372434,1630,1630,1630,1630,0
20230718,155200,2133372434,1630,1630,1630,1630,0
20230718,155100,2133372434,1630,1630,1630,1630,0
20230718,155000,2133372434,1630,1630,1630,1630,0
20230718,154900,2133372434,1630,1630,1630,1630,0
20230718,154800,2133372434,1630,1630,1630,1630,0
20230718,154700,2133372434,1630,1630,1630,1630,0
20230718,154600,2133372434,1630,1630,1630,1630,0
20230718,154500,2133372434,1630,1630,1630,1630,0
20230718,154400,2133372434,1630,1630,1630,1630,0
20230718,154300,2133372434,1630,1630,1630,1630,0
20230718,154200,2133372434,1630,1630,1630,1630,0
20230718,154100,2133372434,1630,1630,1630,1630,0
20230718,154000,2133372434,1630,1630,1630,1630,10470
20230718,153900,2133372434,1630,1630,1630,1630,0
20230718,153800,2133372434,1630,1630,1630,1630,0
20230718,153700,2133372434,1630,1630,1630,1630,0
20230718,153600,2133372434,1630,1630,1630,1630,0
20230718,153500,2133372434,1630,1630,1630,1630,0
20230718,153400,2133372434,1630,1630,1630,1630,0
20230718,153300,2133372434,1630,1630,1630,1630,0
20230718,153200,2133372434,1630,1630,1630,1630,0
20230718,153100,2133372434,1630,1630,1630,1630,0
20230718,153000,2133372434,1630,1630,1630,1630,10470
20230718,152900,2116306334,1638,1638,1638,1638,0
20230718,152800,2116306334,1638,1638,1638,1638,0
20230718,152700,2116306334,1638,1638,1638,1638,0
20230718,152600,2116306334,1638,1638,1638,1638,0
20230718,152500,2116306334,1638,1638,1638,1638,0
20230718,152400,2116306334,1638,1638,1638,1638,0
20230718,152300,2116306334,1638,1638,1638,1638,0
20230718,152200,2116306334,1638,1638,1638,1638,0
20230718,152100,2116306334,1638,1638,1638,1638,0
20230718,152000,2116306334,1638,1638,1638,1638,0
20230718,151900,2116306334,1638,1637,1638,1627,9778
20230718,151800,2100364701,1638,1637,1638,1637,2337
20230718,151700,2096537917,1638,1637,1638,1637,657
20230718,151600,2095462251,1638,1639,1639,1638,33
20230718,151500,2095408187,1637,1639,1640,1637,861
20230718,151400,2093997494,1639,1639,1639,1638,3848
20230718,151300,2087690633,1639,1640,1641,1639,2328
20230718,151200,2083872705,1640,1640,1642,1639,6347
20230718,151100,2073466203,1640,1637,1640,1637,3814
20230718,151000,2067216989,1637,1636,1637,1635,1096
20230718,150900,2065424095,1637,1637,1637,1637,499
20230718,150800,2064607232,1637,1637,1637,1637,0
20230718,150700,2064607232,1637,1638,1638,1637,2043
20230718,150600,2061262771,1637,1629,1637,1629,2136
20230718,150500,2057774139,1629,1631,1631,1629,22610
20230718,150400,2020926568,1631,1635,1638,1631,31170
20230718,150300,1970052106,1635,1635,1635,1634,3560
20230718,150200,1964231951,1635,1634,1635,1634,530
20230718,150100,1963365901,1634,1636,1636,1634,2775
20230718,150000,1958828239,1636,1637,1637,1636,63
20230718,145900,1958725121,1637,1637,1638,1637,492
20230718,145800,1957919706,1638,1634,1638,1633,5438
20230718,145700,1949030144,1633,1632,1633,1632,5135
20230718,145600,1940644749,1633,1633,1633,1633,198
20230718,145500,1940321415,1633,1635,1635,1633,761
20230718,145400,1939078682,1636,1636,1636,1636,20
20230718,145300,1939045962,1633,1633,1633,1633,65
20230718,145200,1938939817,1632,1632,1632,1632,0
20230718,145100,1938939817,1632,1633,1633,1632,700
20230718,145000,1937797414,1639,1633,1639,1633,3402
20230718,144900,1932241888,1633,1635,1635,1633,1452
20230718,144800,1929870096,1639,1639,1639,1639,50
20230718,144700,1929788146,1639,1639,1639,1639,10
20230718,144600,1929771756,1635,1635,1635,1635,55
20230718,144500,1929681831,1634,1639,1639,1634,3169
20230718,144400,1924503185,1639,1633,1639,1633,10976
20230718,144300,1906545449,1633,1634,1634,1633,2194
20230718,144200,1902961947,1635,1635,1635,1635,169
20230718,144100,1902685632,1635,1635,1635,1635,4
20230718,144000,1902679092,1636,1635,1636,1635,651
20230718,143900,1901614706,1635,1635,1635,1635,0
20230718,143800,1901614706,1635,1636,1636,1635,3506
20230718,143700,1895880361,1637,1637,1637,1637,2
20230718,143600,1895877087,1637,1637,1637,1637,0
20230718,143500,1895877087,1637,1637,1637,1637,23
20230718,143400,1895839436,1637,1636,1637,1635,730
20230718,143300,1894644798,1636,1636,1636,1636,6088
20230718,143200,1884684830,1635,1635,1636,1635,1841
20230718,143100,1881674794,1635,1635,1635,1635,631
20230718,143000,1880643109,1636,1635,1636,1635,660
20230718,142900,1879563849,1635,1635,1635,1635,704
20230718,142800,1878412809,1635,1636,1636,1635,13
20230718,142700,1878391542,1637,1634,1637,1634,3872
20230718,142600,1872062480,1633,1631,1633,1629,1245
20230718,142500,1870031676,1629,1631,1631,1629,255
20230718,142400,1869615965,1629,1628,1629,1628,396
20230718,142300,1868971257,1628,1628,1628,1628,1000
20230718,142200,1867343257,1628,1631,1631,1628,2827
20230718,142100,1862734157,1631,1631,1631,1631,194
20230718,142000,1862417743,1631,1630,1631,1630,2542
20230718,141900,1858273612,1630,1631,1631,1630,249
20230718,141800,1857867518,1631,1630,1631,1630,1749
20230718,141700,1855014913,1630,1628,1630,1628,4453
20230718,141600,1847759121,1626,1626,1626,1626,0
20230718,141500,1847759121,1626,1626,1626,1626,2050
20230718,141400,1844425821,1626,1629,1629,1626,150
20230718,141300,1844181621,1626,1626,1626,1626,0
20230718,141200,1844181621,1626,1627,1627,1626,100
20230718,141100,1844018935,1629,1628,1629,1628,1129
20230718,141000,1842179923,1627,1628,1628,1627,700
20230718,140900,1841040497,1629,1629,1629,1629,629
20230718,140800,1840015856,1629,1629,1629,1629,571
20230718,140700,1839085697,1629,1629,1629,1629,0
20230718,140600,1839085697,1629,1629,1629,1629,30
20230718,140500,1839036827,1629,1629,1629,1629,100
20230718,140400,1838873927,1630,1629,1630,1629,300
20230718,140300,1838385029,1629,1629,1629,1629,0
20230718,140200,1838385029,1629,1629,1630,1629,169
20230718,140100,1838109628,1629,1630,1630,1629,1148
20230718,140000,1836238419,1630,1630,1630,1630,522
20230718,135900,1835387559,1630,1629,1630,1629,1250
20230718,135800,1833350309,1624,1625,1625,1624,616
20230718,135700,1832349825,1622,1622,1622,1622,410
20230718,135600,1831684805,1622,1623,1623,1622,1450
20230718,135500,1829332212,1622,1622,1622,1622,3000
20230718,135400,1824466212,1622,1622,1622,1622,0
20230718,135300,1824466212,1622,1622,1630,1622,3618
20230718,135200,1818596952,1622,1625,1625,1622,29027
20230718,135100,1771508451,1625,1629,1629,1625,5500
20230718,135000,1762567332,1629,1629,1629,1629,0
20230718,134900,1762567332,1629,1629,1629,1629,0
20230718,134800,1762567332,1629,1629,1629,1629,1
20230718,134700,1762565703,1629,1628,1629,1628,3371
20230718,134600,1757074444,1626,1626,1626,1626,51
20230718,134500,1756991518,1626,1628,1628,1626,91
20230718,134400,1756843410,1628,1628,1628,1628,537
20230718,134300,1755969174,1628,1628,1628,1628,1465
20230718,134200,1753584154,1625,1624,1625,1624,8229
20230718,134100,1740219477,1623,1623,1623,1623,569
20230718,134000,1739295990,1624,1624,1624,1624,512
20230718,133900,1738464502,1623,1625,1625,1623,2415
20230718,133800,1734542703,1625,1625,1625,1625,2297
20230718,133700,1730810078,1626,1628,1628,1625,4219
20230718,133600,1723947846,1628,1628,1628,1628,1253
20230718,133500,1721907962,1628,1628,1628,1628,69
20230718,133400,1721795630,1628,1628,1628,1628,10
20230718,133300,1721779350,1629,1629,1629,1629,300
20230718,133200,1721290650,1630,1630,1630,1628,1343
20230718,133100,1719102060,1630,1630,1630,1630,0
20230718,133000,1719102060,1630,1630,1630,1630,3067
20230718,132900,1714102850,1630,1628,1630,1628,601
20230718,132800,1713124420,1628,1628,1628,1628,624
20230718,132700,1712108548,1630,1628,1630,1627,386
20230718,132600,1711480287,1630,1630,1630,1630,12
20230718,132500,1711460727,1630,1626,1630,1626,1200
20230718,132400,1709507927,1626,1626,1626,1626,850
20230718,132300,1708125827,1626,1626,1626,1626,12
20230718,132200,1708106315,1626,1629,1629,1626,531
20230718,132100,1707242853,1630,1630,1630,1630,9
20230718,132000,1707228183,1632,1629,1632,1629,8
20230718,131900,1707215145,1632,1630,1632,1630,457
20230718,131800,1706469421,1632,1632,1632,1632,150
20230718,131700,1706224621,1632,1626,1632,1625,1866
20230718,131600,1703188508,1626,1629,1629,1626,180
20230718,131500,1702895595,1629,1632,1632,1629,2
20230718,131400,1702892334,1632,1630,1632,1630,34
20230718,131300,1702836910,1632,1630,1632,1629,1313
20230718,131200,1700694657,1630,1629,1632,1629,2933
20230718,131100,1695914208,1626,1626,1626,1626,327
20230718,131000,1695382506,1625,1625,1626,1625,2082
20230718,130900,1691998997,1625,1625,1626,1625,212
20230718,130800,1691654493,1625,1623,1625,1623,30
20230718,130700,1691605801,1626,1623,1626,1623,348
20230718,130600,1691040099,1623,1623,1623,1622,452
20230718,130500,1690306587,1623,1622,1623,1622,860
20230718,130400,1688911307,1626,1625,1626,1622,1348
20230718,130300,1686723242,1623,1625,1625,1623,91
20230718,130200,1686575547,1623,1626,1626,1623,3002
20230718,130100,1681703295,1623,1623,1623,1623,20
20230718,130000,1681670835,1626,1626,1626,1626,2
20230718,125900,1681667583,1620,1625,1625,1620,598
20230718,125800,1680698807,1627,1625,1627,1620,3018
20230718,125700,1675802304,1625,1627,1627,1625,447
20230718,125600,1675075528,1627,1627,1627,1627,0
20230718,125500,1675075528,1627,1629,1629,1627,138
20230718,125400,1674851000,1627,1628,1628,1627,664
20230718,125300,1673770648,1627,1627,1630,1627,345
20230718,125200,1673208733,1627,1630,1630,1627,59
20230718,125100,1673112737,1628,1628,1628,1628,125
20230718,125000,1672909237,1628,1628,1628,1628,7
20230718,124900,1672897841,1628,1628,1630,1628,31
20230718,124800,1672847371,1630,1630,1630,1629,151
20230718,124700,1672601242,1630,1629,1630,1628,2332
20230718,124600,1668801201,1629,1629,1629,1629,25
20230718,124500,1668760476,1629,1626,1629,1626,1285
20230718,124400,1666670436,1626,1625,1626,1625,151
20230718,124300,1666425041,1623,1620,1623,1620,3158
20230718,124200,1661307898,1620,1620,1620,1620,1691
20230718,124100,1658568478,1620,1621,1621,1620,4206
20230718,124000,1651754551,1621,1622,1622,1621,3784
20230718,123900,1645619014,1622,1622,1622,1622,0
20230718,123800,1645619014,1622,1622,1622,1622,0
20230718,123700,1645619014,1622,1625,1625,1622,4096
20230718,123600,1638969002,1625,1626,1626,1625,11
20230718,123500,1638951122,1626,1630,1630,1626,146
20230718,123400,1638713706,1630,1630,1630,1630,11
20230718,123300,1638695776,1630,1630,1630,1630,65
20230718,123200,1638589826,1625,1625,1625,1625,300
20230718,123100,1638102326,1631,1627,1631,1627,500
20230718,123000,1637287376,1624,1624,1624,1624,168
20230718,122900,1637014544,1624,1624,1624,1623,2599
20230718,122800,1632796257,1624,1624,1624,1624,1225
20230718,122700,1630806857,1622,1622,1622,1622,521
20230718,122600,1629961795,1619,1619,1619,1619,1296
20230718,122500,1627863571,1617,1617,1617,1617,0
20230718,122400,1627863571,1617,1618,1619,1617,1480
20230718,122300,1625470037,1618,1620,1620,1617,17396
20230718,122200,1597295630,1620,1620,1620,1620,4528
20230718,122100,1589960270,1621,1622,1622,1621,609
20230718,122000,1588972779,1622,1622,1622,1620,2036
20230718,121900,1585673026,1622,1622,1622,1622,18
20230718,121800,1585643830,1623,1621,1623,1621,1985
20230718,121700,1582426035,1621,1622,1622,1621,5700
20230718,121600,1573186135,1621,1621,1621,1621,3120
20230718,121500,1568128615,1621,1624,1624,1621,1008
20230718,121400,1566493911,1624,1623,1624,1623,297
20230718,121300,1566011773,1623,1626,1626,1622,574
20230718,121200,1565080719,1624,1625,1625,1623,3632
20230718,121100,1559185478,1624,1630,1630,1624,2482
20230718,121000,1555145447,1631,1627,1632,1627,451
20230718,120900,1554411501,1627,1627,1627,1627,10
20230718,120800,1554395231,1623,1624,1624,1623,701
20230718,120700,1553257507,1624,1625,1625,1624,1513
20230718,120600,1550800393,1625,1627,1628,1625,3032
20230718,120500,1545865876,1628,1628,1628,1628,1228
20230718,120400,1543866692,1628,1628,1628,1628,505
20230718,120300,1543044552,1629,1629,1629,1629,510
20230718,120200,1542213762,1630,1626,1630,1626,144
20230718,120100,1541979126,1632,1632,1632,1632,500
20230718,120000,1541163126,1623,1623,1623,1623,0
20230718,115900,1541163126,1623,1623,1623,1623,923
20230718,115800,1539665097,1622,1622,1622,1622,525
20230718,115700,1538813547,1621,1624,1624,1621,9529
20230718,115600,1523357032,1624,1626,1626,1624,1775
20230718,115500,1520474156,1626,1626,1626,1624,5044
20230718,115400,1512281321,1625,1628,1628,1625,19774
20230718,115300,1480126845,1628,1630,1630,1628,4235
20230718,115200,1473230415,1630,1628,1630,1628,696
20230718,115100,1472097317,1628,1629,1629,1628,5625
20230718,115000,1462936192,1629,1630,1630,1629,670
20230718,114900,1461844512,1630,1630,1630,1630,6385
20230718,114800,1451436962,1631,1631,1631,1631,88
20230718,114700,1451293434,1631,1631,1631,1631,56
20230718,114600,1451202098,1631,1631,1631,1631,55
20230718,114500,1451112393,1631,1631,1631,1630,1560
20230718,114400,1448568753,1630,1632,1632,1630,103
20230718,114300,1448400857,1631,1631,1632,1631,4350
20230718,114200,1441305504,1631,1631,1631,1631,400
20230718,114100,1440653104,1631,1634,1634,1631,827
20230718,114000,1439304235,1632,1634,1634,1632,6321
20230718,113900,1428987655,1634,1634,1634,1634,31
20230718,113800,1428937001,1634,1635,1636,1634,480
20230718,113700,1428152185,1637,1632,1637,1632,366
20230718,113600,1427554543,1632,1631,1632,1631,747
20230718,113500,1426335539,1631,1633,1633,1631,2246
20230718,113400,1422670170,1632,1632,1632,1632,0
20230718,113300,1422670170,1632,1635,1635,1632,4292
20230718,113200,1415662569,1637,1633,1637,1633,51
20230718,113100,1415579282,1637,1633,1637,1633,6
20230718,113000,1415569479,1634,1634,1634,1634,4724
20230718,112900,1407850463,1634,1635,1635,1634,3208
20230718,112800,1402606483,1635,1635,1635,1635,689
20230718,112700,1401479968,1635,1636,1636,1635,83
20230718,112600,1401344239,1635,1635,1635,1635,202
20230718,112500,1401013969,1635,1637,1637,1635,111
20230718,112400,1400832284,1638,1638,1638,1638,100
20230718,112300,1400668484,1635,1635,1635,1635,3289
20230718,112200,1395290969,1635,1635,1635,1635,813
20230718,112100,1393961714,1636,1636,1636,1636,403
20230718,112000,1393302406,1636,1636,1637,1636,2660
20230718,111900,1388949946,1636,1635,1636,1635,1243
20230718,111800,1386917578,1636,1638,1638,1636,82
20230718,111700,1386783406,1636,1638,1638,1636,33
20230718,111600,1386729354,1635,1635,1635,1635,103
20230718,111500,1386560949,1634,1634,1634,1634,0
20230718,111400,1386560949,1634,1636,1636,1634,5676
20230718,111300,1377285923,1635,1636,1636,1635,903
20230718,111200,1375809137,1639,1639,1639,1639,58
20230718,111100,1375714075,1639,1639,1639,1639,200
20230718,111000,1375386275,1639,1640,1640,1639,284
20230718,110900,1374920519,1639,1638,1639,1638,3345
20230718,110800,1369439589,1639,1639,1639,1639,0
20230718,110700,1369439589,1639,1637,1639,1634,10050
20230718,110600,1353016150,1638,1640,1640,1638,8963
20230718,110500,1338333756,1640,1639,1640,1638,1259
20230718,110400,1336271274,1638,1640,1640,1638,656
20230718,110300,1335196623,1640,1640,1640,1640,5
20230718,110200,1335188423,1640,1638,1640,1638,959
20230718,110100,1333616789,1633,1633,1633,1633,4911
20230718,110000,1325597126,1633,1634,1634,1633,150
20230718,105900,1325352044,1635,1635,1635,1634,374
20230718,105800,1324740564,1635,1632,1635,1632,5770
20230718,105700,1315323291,1632,1636,1636,1632,5780
20230718,105600,1305878906,1635,1635,1636,1635,3275
20230718,105500,1300524280,1637,1637,1637,1635,7123
20230718,105400,1288869826,1637,1638,1638,1637,4051
20230718,105300,1282235447,1638,1639,1639,1638,624
20230718,105200,1281212769,1639,1638,1639,1638,2201
20230718,105100,1277607330,1638,1638,1638,1638,357
20230718,105000,1277022564,1639,1640,1640,1638,2625
20230718,104900,1272720869,1640,1641,1641,1640,43
20230718,104800,1272650347,1640,1641,1641,1640,1186
20230718,104700,1270705021,1641,1640,1641,1640,120
20230718,104600,1270508201,1640,1642,1642,1640,257
20230718,104500,1270086555,1643,1643,1643,1643,200
20230718,104400,1269757955,1643,1643,1643,1643,1303
20230718,104300,1267617126,1643,1643,1646,1643,1001
20230718,104200,1265972480,1643,1639,1643,1639,4171
20230718,104100,1259131587,1640,1643,1643,1640,1900
20230718,104000,1256015517,1641,1642,1642,1641,1250
20230718,103900,1253963767,1642,1639,1642,1639,52
20230718,103800,1253878386,1638,1639,1639,1638,188
20230718,103700,1253570372,1639,1638,1639,1638,29179
20230718,103600,1205747158,1637,1638,1638,1637,3657
20230718,103500,1199760648,1638,1640,1640,1638,2436
20230718,103400,1195768782,1640,1640,1640,1640,1216
20230718,103300,1193774542,1643,1642,1643,1640,5902
20230718,103200,1184092021,1643,1643,1643,1643,123
20230718,103100,1183889932,1642,1642,1642,1642,587
20230718,103000,1182926078,1642,1645,1647,1642,742
20230718,102900,1181706504,1648,1649,1650,1646,134
20230718,102800,1181485629,1650,1646,1650,1646,9506
20230718,102700,1165813455,1646,1646,1646,1646,200
20230718,102600,1165484255,1646,1643,1646,1643,520
20230718,102500,1164628635,1646,1648,1648,1642,441
20230718,102400,1163903619,1643,1643,1643,1643,50
20230718,102300,1163821469,1649,1641,1649,1641,1060
20230718,102200,1162077897,1646,1640,1646,1640,211
20230718,102100,1161730711,1646,1646,1646,1646,1
20230718,102000,1161729065,1640,1643,1643,1640,2300
20230718,101900,1157953824,1647,1643,1647,1643,802
20230718,101800,1156632935,1643,1643,1643,1643,101
20230718,101700,1156466992,1649,1648,1649,1643,6478
20230718,101600,1145802247,1651,1651,1651,1651,20
20230718,101500,1145769227,1651,1647,1651,1647,1046
20230718,101400,1144044860,1647,1647,1647,1646,300
20230718,101300,1143550766,1647,1651,1651,1647,684
20230718,101200,1142424137,1651,1649,1651,1648,1984
20230718,101100,1139153497,1649,1643,1651,1643,5073
20230718,101000,1130784449,1641,1645,1649,1640,8375
20230718,100900,1116994887,1639,1639,1639,1639,25
20230718,100800,1116953912,1645,1644,1645,1644,946
20230718,100700,1115397942,1644,1644,1644,1644,764
20230718,100600,1114141926,1644,1641,1645,1635,21674
20230718,100500,1078683099,1640,1635,1640,1633,5800
20230718,100400,1069180715,1634,1634,1635,1634,4700
20230718,100300,1061499160,1635,1635,1635,1635,3962
20230718,100200,1055021290,1635,1637,1637,1635,139
20230718,100100,1054793857,1637,1635,1638,1635,2095
20230718,100000,1051368227,1635,1634,1638,1633,1189
20230718,095900,1049424839,1634,1633,1636,1631,5831
20230718,095800,1039899823,1634,1634,1638,1633,6682
20230718,095700,1028976278,1634,1635,1641,1632,18289
20230718,095600,999018641,1635,1629,1635,1629,9916
20230718,095500,982806223,1635,1623,1636,1623,6288
20230718,095400,972536711,1623,1620,1634,1620,12687
20230718,095300,951937425,1628,1620,1628,1620,14584
20230718,095200,928269973,1621,1622,1623,1620,12645
20230718,095100,907770191,1622,1625,1625,1622,10998
20230718,095000,889919283,1625,1623,1625,1623,3391
20230718,094900,884413801,1623,1630,1630,1620,45312
20230718,094800,810816742,1629,1631,1631,1629,10457
20230718,094700,793769697,1631,1632,1639,1631,11418
20230718,094600,775146331,1632,1635,1640,1632,1397
20230718,094500,772864973,1634,1631,1634,1630,42658
20230718,094400,703293766,1634,1635,1635,1631,5438
20230718,094300,694415161,1635,1636,1636,1632,14528
20230718,094200,670674731,1636,1638,1638,1636,4686
20230718,094100,663006069,1638,1638,1638,1637,3818
20230718,094000,656753505,1638,1639,1639,1637,3322
20230718,093900,651312707,1639,1641,1642,1638,4861
20230718,093800,643346599,1639,1642,1642,1639,2834
20230718,093700,638698844,1639,1639,1643,1639,15992
20230718,093600,612478867,1640,1641,1642,1639,12036
20230718,093500,592738798,1641,1643,1644,1641,18327
20230718,093400,562641417,1644,1644,1647,1643,6607
20230718,093300,551785027,1647,1655,1655,1644,59826
20230718,093200,453150083,1655,1655,1655,1653,545
20230718,093100,452248306,1655,1657,1657,1655,11
20230718,093000,452230099,1655,1656,1656,1654,15934
20230718,092900,425869378,1656,1655,1657,1655,623
20230718,092800,424837708,1655,1660,1660,1655,1538
20230718,092700,422291633,1654,1657,1662,1654,1259
20230718,092600,420208402,1657,1658,1660,1654,1940
20230718,092500,416989109,1656,1656,1658,1654,4077
20230718,092400,410240467,1656,1654,1658,1653,1907
20230718,092300,407080242,1652,1651,1652,1650,2171
20230718,092200,403494992,1652,1653,1653,1650,15228
20230718,092100,378333407,1654,1657,1658,1653,9959
20230718,092000,361845894,1657,1656,1660,1656,2552
20230718,091900,357613287,1656,1656,1659,1655,460
20230718,091800,356850866,1659,1659,1660,1659,602
20230718,091700,355852121,1654,1659,1659,1653,3
20230718,091600,355847155,1652,1652,1653,1652,822
20230718,091500,354488708,1651,1652,1661,1651,6751
20230718,091400,343331421,1652,1661,1662,1652,26814
20230718,091300,298874848,1662,1655,1662,1652,5054
20230718,091200,290507547,1655,1654,1655,1650,1568
20230718,091100,287916626,1655,1649,1655,1649,2185
20230718,091000,284311416,1649,1651,1652,1649,4343
20230718,090900,277146349,1649,1657,1657,1649,2522
20230718,090800,272976263,1657,1652,1658,1645,15780
20230718,090700,246945376,1662,1646,1662,1646,6913
20230718,090600,235533138,1646,1645,1650,1645,8873
20230718,090500,220933250,1645,1660,1662,1645,35351
20230718,090400,162487490,1662,1662,1662,1657,2846
20230718,090300,157757943,1656,1662,1663,1656,14192
20230718,090200,134196953,1662,1668,1673,1662,17602
20230718,090100,104853916,1668,1679,1679,1667,16463
20230718,090000,77339219,1674,1693,1695,1674,45804
Reference in New Issue Copy Permalink