ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/005010/min/candle-20230714.csv

586 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
20230714,184300,14881202320,6490,6490,6490,6490,37047
20230714,184200,14881202320,6490,6490,6490,6490,0
20230714,184100,14881202320,6490,6490,6490,6490,0
20230714,184000,14881202320,6490,6490,6490,6490,0
20230714,183900,14881202320,6490,6490,6490,6490,0
20230714,183800,14881202320,6490,6490,6490,6490,0
20230714,183700,14881202320,6490,6490,6490,6490,0
20230714,183600,14881202320,6490,6490,6490,6490,0
20230714,183500,14881202320,6490,6490,6490,6490,0
20230714,183400,14881202320,6490,6490,6490,6490,0
20230714,183300,14881202320,6490,6490,6490,6490,0
20230714,183200,14881202320,6490,6490,6490,6490,0
20230714,183100,14881202320,6490,6490,6490,6490,0
20230714,183000,14881202320,6490,6490,6490,6490,0
20230714,182900,14881202320,6490,6490,6490,6490,0
20230714,182800,14881202320,6490,6490,6490,6490,0
20230714,182700,14881202320,6490,6490,6490,6490,0
20230714,182600,14881202320,6490,6490,6490,6490,0
20230714,182500,14881202320,6490,6490,6490,6490,0
20230714,182400,14881202320,6490,6490,6490,6490,0
20230714,182300,14881202320,6490,6490,6490,6490,0
20230714,182200,14881202320,6490,6490,6490,6490,0
20230714,182100,14881202320,6490,6490,6490,6490,0
20230714,182000,14881202320,6490,6490,6490,6490,0
20230714,181900,14881202320,6490,6490,6490,6490,0
20230714,181800,14881202320,6490,6490,6490,6490,0
20230714,181700,14881202320,6490,6490,6490,6490,0
20230714,181600,14881202320,6490,6490,6490,6490,0
20230714,181500,14881202320,6490,6490,6490,6490,0
20230714,181400,14881202320,6490,6490,6490,6490,0
20230714,181300,14881202320,6490,6490,6490,6490,37047
20230714,181200,14881202320,6490,6490,6490,6490,0
20230714,181100,14881202320,6490,6490,6490,6490,0
20230714,181000,14881202320,6490,6490,6490,6490,0
20230714,180900,14881202320,6490,6490,6490,6490,0
20230714,180800,14881202320,6490,6490,6490,6490,0
20230714,180700,14881202320,6490,6490,6490,6490,0
20230714,180600,14881202320,6490,6490,6490,6490,0
20230714,180500,14881202320,6490,6490,6490,6490,0
20230714,180400,14881202320,6490,6490,6490,6490,0
20230714,180300,14881202320,6490,6490,6490,6490,0
20230714,180200,14881202320,6490,6490,6490,6490,0
20230714,180100,14881202320,6490,6490,6490,6490,0
20230714,180000,14881202320,6490,6490,6490,6490,0
20230714,175900,14881202320,6490,6490,6490,6490,0
20230714,175800,14881202320,6490,6490,6490,6490,0
20230714,175700,14881202320,6490,6490,6490,6490,0
20230714,175600,14881202320,6490,6490,6490,6490,0
20230714,175500,14881202320,6490,6490,6490,6490,0
20230714,175400,14881202320,6490,6490,6490,6490,0
20230714,175300,14881202320,6490,6490,6490,6490,0
20230714,175200,14881202320,6490,6490,6490,6490,0
20230714,175100,14881202320,6490,6490,6490,6490,0
20230714,175000,14881202320,6490,6490,6490,6490,0
20230714,174900,14881202320,6490,6490,6490,6490,0
20230714,174800,14881202320,6490,6490,6490,6490,0
20230714,174700,14881202320,6490,6490,6490,6490,0
20230714,174600,14881202320,6490,6490,6490,6490,0
20230714,174500,14881202320,6490,6490,6490,6490,0
20230714,174400,14881202320,6490,6490,6490,6490,0
20230714,174300,14881202320,6490,6490,6490,6490,37047
20230714,174200,14881202320,6490,6490,6490,6490,0
20230714,174100,14881202320,6490,6490,6490,6490,0
20230714,174000,14881202320,6490,6490,6490,6490,0
20230714,173900,14881202320,6490,6490,6490,6490,0
20230714,173800,14881202320,6490,6490,6490,6490,0
20230714,173700,14881202320,6490,6490,6490,6490,0
20230714,173600,14881202320,6490,6490,6490,6490,0
20230714,173500,14881202320,6490,6490,6490,6490,0
20230714,173400,14881202320,6490,6490,6490,6490,0
20230714,173300,14881202320,6490,6490,6490,6490,0
20230714,173200,14881202320,6490,6490,6490,6490,0
20230714,173100,14881202320,6490,6490,6490,6490,0
20230714,173000,14881202320,6490,6490,6490,6490,0
20230714,172900,14881202320,6490,6490,6490,6490,0
20230714,172800,14881202320,6490,6490,6490,6490,0
20230714,172700,14881202320,6490,6490,6490,6490,0
20230714,172600,14881202320,6490,6490,6490,6490,0
20230714,172500,14881202320,6490,6490,6490,6490,0
20230714,172400,14881202320,6490,6490,6490,6490,0
20230714,172300,14881202320,6490,6490,6490,6490,0
20230714,172200,14881202320,6490,6490,6490,6490,0
20230714,172100,14881202320,6490,6490,6490,6490,0
20230714,172000,14881202320,6490,6490,6490,6490,0
20230714,171900,14881202320,6490,6490,6490,6490,0
20230714,171800,14881202320,6490,6490,6490,6490,0
20230714,171700,14881202320,6490,6490,6490,6490,0
20230714,171600,14881202320,6490,6490,6490,6490,0
20230714,171500,14881202320,6490,6490,6490,6490,0
20230714,171400,14881202320,6490,6490,6490,6490,0
20230714,171300,14881202320,6490,6490,6490,6490,37047
20230714,171200,14881202320,6490,6490,6490,6490,0
20230714,171100,14881202320,6490,6490,6490,6490,0
20230714,171000,14881202320,6490,6490,6490,6490,0
20230714,170900,14881202320,6490,6490,6490,6490,0
20230714,170800,14881202320,6490,6490,6490,6490,0
20230714,170700,14881202320,6490,6490,6490,6490,0
20230714,170600,14881202320,6490,6490,6490,6490,0
20230714,170500,14881202320,6490,6490,6490,6490,0
20230714,170400,14881202320,6490,6490,6490,6490,0
20230714,170300,14881202320,6490,6490,6490,6490,0
20230714,170200,14881202320,6490,6490,6490,6490,0
20230714,170100,14881202320,6490,6490,6490,6490,0
20230714,170000,14881202320,6490,6490,6490,6490,0
20230714,165900,14881202320,6490,6490,6490,6490,0
20230714,165800,14881202320,6490,6490,6490,6490,0
20230714,165700,14881202320,6490,6490,6490,6490,0
20230714,165600,14881202320,6490,6490,6490,6490,0
20230714,165500,14881202320,6490,6490,6490,6490,0
20230714,165400,14881202320,6490,6490,6490,6490,0
20230714,165300,14881202320,6490,6490,6490,6490,0
20230714,165200,14881202320,6490,6490,6490,6490,0
20230714,165100,14881202320,6490,6490,6490,6490,0
20230714,165000,14881202320,6490,6490,6490,6490,0
20230714,164900,14881202320,6490,6490,6490,6490,0
20230714,164800,14881202320,6490,6490,6490,6490,0
20230714,164700,14881202320,6490,6490,6490,6490,0
20230714,164600,14881202320,6490,6490,6490,6490,0
20230714,164500,14881202320,6490,6490,6490,6490,0
20230714,164400,14881202320,6490,6490,6490,6490,0
20230714,164300,14881202320,6490,6490,6490,6490,37047
20230714,164200,14881202320,6490,6490,6490,6490,0
20230714,164100,14881202320,6490,6490,6490,6490,0
20230714,164000,14881202320,6490,6490,6490,6490,0
20230714,163900,14881202320,6490,6490,6490,6490,0
20230714,163800,14881202320,6490,6490,6490,6490,0
20230714,163700,14881202320,6490,6490,6490,6490,0
20230714,163600,14881202320,6490,6490,6490,6490,0
20230714,163500,14881202320,6490,6490,6490,6490,0
20230714,163400,14881202320,6490,6490,6490,6490,0
20230714,163300,14881202320,6490,6490,6490,6490,0
20230714,163200,14881202320,6490,6490,6490,6490,0
20230714,163100,14881202320,6490,6490,6490,6490,0
20230714,163000,14881202320,6490,6490,6490,6490,0
20230714,162900,14881202320,6490,6490,6490,6490,0
20230714,162800,14881202320,6490,6490,6490,6490,0
20230714,162700,14881202320,6490,6490,6490,6490,0
20230714,162600,14881202320,6490,6490,6490,6490,0
20230714,162500,14881202320,6490,6490,6490,6490,0
20230714,162400,14881202320,6490,6490,6490,6490,0
20230714,162300,14881202320,6490,6490,6490,6490,0
20230714,162200,14881202320,6490,6490,6490,6490,0
20230714,162100,14881202320,6490,6490,6490,6490,0
20230714,162000,14881202320,6490,6490,6490,6490,0
20230714,161900,14881202320,6490,6490,6490,6490,0
20230714,161800,14881202320,6490,6490,6490,6490,0
20230714,161700,14881202320,6490,6490,6490,6490,0
20230714,161600,14881202320,6490,6490,6490,6490,0
20230714,161500,14881202320,6490,6490,6490,6490,0
20230714,161400,14881202320,6490,6490,6490,6490,0
20230714,161300,14881202320,6490,6490,6490,6490,37047
20230714,161200,14881202320,6490,6490,6490,6490,0
20230714,161100,14881202320,6490,6490,6490,6490,0
20230714,161000,14881202320,6490,6490,6490,6490,0
20230714,160900,14881202320,6490,6490,6490,6490,0
20230714,160800,14881202320,6490,6490,6490,6490,0
20230714,160700,14881202320,6490,6490,6490,6490,0
20230714,160600,14881202320,6490,6490,6490,6490,0
20230714,160500,14881202320,6490,6490,6490,6490,0
20230714,160400,14881202320,6490,6490,6490,6490,0
20230714,160300,14881202320,6490,6490,6490,6490,0
20230714,160200,14881202320,6490,6490,6490,6490,0
20230714,160100,14881202320,6490,6490,6490,6490,0
20230714,160000,14881202320,6490,6490,6490,6490,0
20230714,155900,14881202320,6490,6490,6490,6490,0
20230714,155800,14881202320,6490,6490,6490,6490,0
20230714,155700,14881202320,6490,6490,6490,6490,0
20230714,155600,14881202320,6490,6490,6490,6490,0
20230714,155500,14881202320,6490,6490,6490,6490,0
20230714,155400,14881202320,6490,6490,6490,6490,0
20230714,155300,14881202320,6490,6490,6490,6490,0
20230714,155200,14881202320,6490,6490,6490,6490,0
20230714,155100,14881202320,6490,6490,6490,6490,0
20230714,155000,14881202320,6490,6490,6490,6490,0
20230714,154900,14881202320,6490,6490,6490,6490,0
20230714,154800,14881202320,6490,6490,6490,6490,0
20230714,154700,14881202320,6490,6490,6490,6490,0
20230714,154600,14881202320,6490,6490,6490,6490,0
20230714,154500,14881202320,6490,6490,6490,6490,0
20230714,154400,14881202320,6490,6490,6490,6490,0
20230714,154300,14881202320,6490,6490,6490,6490,37047
20230714,154200,14881202320,6490,6490,6490,6490,0
20230714,154100,14881202320,6490,6490,6490,6490,0
20230714,154000,14881202320,6490,6490,6490,6490,0
20230714,153900,14881202320,6490,6490,6490,6490,0
20230714,153800,14881202320,6490,6490,6490,6490,0
20230714,153700,14881202320,6490,6490,6490,6490,0
20230714,153600,14881202320,6490,6490,6490,6490,0
20230714,153500,14881202320,6490,6490,6490,6490,0
20230714,153400,14881202320,6490,6490,6490,6490,0
20230714,153300,14881202320,6490,6490,6490,6490,0
20230714,153200,14881202320,6490,6490,6490,6490,0
20230714,153100,14881202320,6490,6490,6490,6490,0
20230714,153000,14881202320,6490,6490,6490,6490,37047
20230714,152900,14640767290,6500,6500,6500,6500,0
20230714,152800,14640767290,6500,6500,6500,6500,0
20230714,152700,14640767290,6500,6500,6500,6500,0
20230714,152600,14640767290,6500,6500,6500,6500,0
20230714,152500,14640767290,6500,6500,6500,6500,0
20230714,152400,14640767290,6500,6500,6500,6500,0
20230714,152300,14640767290,6500,6500,6500,6500,0
20230714,152200,14640767290,6500,6500,6500,6500,0
20230714,152100,14640767290,6500,6500,6500,6500,0
20230714,152000,14640767290,6500,6500,6500,6500,0
20230714,151900,14640767290,6500,6490,6500,6490,1154
20230714,151800,14633273070,6500,6480,6500,6480,3124
20230714,151700,14612990420,6490,6500,6500,6480,6550
20230714,151600,14570485790,6510,6510,6510,6490,3458
20230714,151500,14547995290,6510,6470,6510,6470,10226
20230714,151400,14481560540,6470,6460,6480,6450,7579
20230714,151300,14432536420,6460,6470,6470,6450,12866
20230714,151200,14349443630,6470,6460,6480,6460,6907
20230714,151100,14304751390,6470,6490,6490,6460,7515
20230714,151000,14256131730,6490,6480,6490,6480,3077
20230714,150900,14236171530,6480,6480,6490,6480,411
20230714,150800,14233507060,6490,6480,6490,6470,1412
20230714,150700,14224357080,6480,6490,6490,6470,1796
20230714,150600,14212720970,6480,6470,6490,6470,3985
20230714,150500,14186904690,6470,6470,6490,6470,1672
20230714,150400,14176075940,6470,6480,6490,6470,1574
20230714,150300,14165876200,6480,6480,6490,6470,2310
20230714,150200,14150908590,6470,6510,6510,6470,31466
20230714,150100,13946692670,6520,6510,6520,6500,2609
20230714,150000,13929708610,6510,6510,6520,6500,5743
20230714,145900,13892315470,6510,6510,6520,6500,2664
20230714,145800,13874968060,6510,6500,6510,6500,3117
20230714,145700,13854685030,6500,6500,6510,6490,4082
20230714,145600,13828159770,6500,6480,6510,6480,14268
20230714,145500,13735559700,6480,6480,6490,6480,3310
20230714,145400,13714079530,6490,6480,6490,6480,7522
20230714,145300,13665289010,6480,6490,6490,6480,1280
20230714,145200,13656994400,6480,6480,6490,6480,1254
20230714,145100,13648860570,6480,6480,6490,6480,222
20230714,145000,13647421350,6480,6480,6490,6480,1193
20230714,144900,13639689110,6480,6480,6490,6480,2513
20230714,144800,13623395300,6480,6480,6490,6480,709
20230714,144700,13618800880,6490,6470,6490,6470,1172
20230714,144600,13611209430,6480,6470,6480,6460,4977
20230714,144500,13579007060,6480,6470,6480,6470,859
20230714,144400,13573447880,6470,6470,6480,6470,1930
20230714,144300,13560944970,6470,6480,6490,6470,3999
20230714,144200,13535033240,6480,6470,6480,6460,3985
20230714,144100,13509262430,6470,6480,6490,6470,9040
20230714,144000,13450731350,6480,6500,6500,6470,12716
20230714,143900,13368261220,6490,6500,6500,6490,1056
20230714,143800,13361407410,6490,6490,6500,6490,1012
20230714,143700,13354838800,6490,6490,6500,6490,1232
20230714,143600,13346841480,6490,6500,6500,6490,714
20230714,143500,13342201550,6500,6510,6510,6500,4418
20230714,143400,13313478190,6510,6530,6530,6510,280
20230714,143300,13311654940,6530,6510,6530,6500,974
20230714,143200,13305315290,6510,6500,6530,6500,3043
20230714,143100,13285505860,6500,6500,6500,6500,225
20230714,143000,13284043360,6500,6510,6510,6500,716
20230714,142900,13279385010,6500,6500,6510,6500,286
20230714,142800,13277525570,6500,6490,6500,6490,2299
20230714,142700,13262583200,6490,6500,6510,6490,2217
20230714,142600,13248173020,6500,6500,6510,6500,1542
20230714,142500,13238149020,6500,6500,6510,6500,1674
20230714,142400,13227267560,6500,6500,6510,6500,683
20230714,142300,13222824450,6500,6490,6510,6490,354
20230714,142200,13220522450,6500,6500,6510,6490,2243
20230714,142100,13205941760,6500,6500,6500,6490,4417
20230714,142000,13177266270,6490,6500,6500,6490,5903
20230714,141900,13138939550,6490,6490,6510,6490,1978
20230714,141800,13126081460,6500,6500,6510,6490,14937
20230714,141700,13028997560,6500,6510,6520,6500,6740
20230714,141600,12985120510,6510,6520,6520,6510,3284
20230714,141500,12963729430,6530,6520,6530,6510,1408
20230714,141400,12954549530,6520,6530,6530,6520,223
20230714,141300,12953094220,6530,6520,6540,6510,1394
20230714,141200,12944002900,6520,6520,6520,6510,3056
20230714,141100,12924079640,6530,6520,6530,6520,1599
20230714,141000,12913651090,6520,6520,6530,6520,2261
20230714,140900,12898888410,6530,6530,6530,6520,191
20230714,140800,12897642470,6530,6520,6530,6520,390
20230714,140700,12895098210,6530,6520,6530,6520,519
20230714,140600,12891714200,6520,6530,6530,6520,3336
20230714,140500,12869933440,6520,6510,6530,6510,1493
20230714,140400,12860208120,6510,6520,6520,6510,226
20230714,140300,12858735070,6510,6520,6520,6510,1898
20230714,140200,12846361200,6510,6510,6520,6510,831
20230714,140100,12840949860,6520,6520,6530,6510,2717
20230714,140000,12823233640,6520,6520,6520,6510,6047
20230714,135900,12783846850,6520,6520,6540,6510,8949
20230714,135800,12725499410,6520,6520,6540,6510,5594
20230714,135700,12689055530,6530,6530,6540,6520,2830
20230714,135600,12670568090,6540,6540,6540,6530,248
20230714,135500,12668948250,6540,6530,6540,6530,1097
20230714,135400,12661777430,6520,6530,6530,6520,1927
20230714,135300,12649198540,6530,6520,6530,6520,654
20230714,135200,12644934180,6530,6520,6530,6520,360
20230714,135100,12642585390,6520,6520,6530,6520,1231
20230714,135000,12634557960,6520,6520,6520,6510,1485
20230714,134900,12624890310,6510,6510,6520,6510,1445
20230714,134800,12615483230,6520,6510,6520,6510,242
20230714,134700,12613905870,6510,6510,6520,6510,677
20230714,134600,12609495830,6510,6510,6520,6500,2055
20230714,134500,12596118050,6510,6520,6530,6500,7619
20230714,134400,12546500240,6520,6520,6550,6520,1087
20230714,134300,12539410900,6520,6520,6540,6520,4187
20230714,134200,12512109100,6530,6520,6540,6520,297
20230714,134100,12510172550,6520,6530,6540,6520,5168
20230714,134000,12476437270,6550,6540,6550,6530,1682
20230714,133900,12465443200,6530,6550,6550,6530,248
20230714,133800,12463819960,6550,6540,6550,6530,2717
20230714,133700,12446041910,6540,6550,6550,6530,448
20230714,133600,12443112670,6550,6520,6550,6520,5208
20230714,133500,12409015360,6520,6520,6540,6520,1453
20230714,133400,12399525600,6520,6540,6540,6520,1430
20230714,133300,12390201180,6550,6530,6550,6510,2868
20230714,133200,12371504810,6520,6530,6550,6520,5156
20230714,133100,12337883920,6530,6530,6550,6530,6206
20230714,133000,12297334100,6530,6550,6550,6530,3250
20230714,132900,12276060000,6560,6550,6560,6540,2374
20230714,132800,12260510500,6550,6560,6560,6530,3400
20230714,132700,12238300770,6530,6520,6550,6520,4623
20230714,132600,12208102490,6520,6530,6530,6510,10929
20230714,132500,12136874340,6530,6530,6550,6530,4535
20230714,132400,12107230640,6540,6540,6570,6540,13395
20230714,132300,12019445100,6540,6580,6580,6530,22027
20230714,132200,11875046710,6580,6650,6660,6570,20980
20230714,132100,11736426350,6630,6580,6670,6580,64146
20230714,132000,11311234450,6570,6580,6590,6570,4567
20230714,131900,11281216830,6580,6570,6600,6570,7145
20230714,131800,11234150620,6570,6590,6600,6560,2774
20230714,131700,11215878860,6590,6540,6620,6540,42798
20230714,131600,10934068480,6540,6520,6540,6520,2897
20230714,131500,10915127880,6530,6520,6530,6520,1739
20230714,131400,10903788560,6520,6520,6520,6520,2225
20230714,131300,10889281560,6520,6530,6530,6510,2329
20230714,131200,10874093490,6530,6520,6530,6520,35
20230714,131100,10873865030,6510,6510,6510,6510,70
20230714,131000,10873409330,6530,6510,6530,6510,1706
20230714,130900,10862301230,6510,6520,6530,6500,7409
20230714,130800,10814013130,6530,6530,6530,6520,3960
20230714,130700,10788154480,6530,6530,6530,6520,615
20230714,130600,10784138540,6520,6510,6520,6500,3046
20230714,130500,10764290530,6510,6500,6520,6500,3647
20230714,130400,10740518320,6510,6500,6510,6500,1551
20230714,130300,10730433720,6500,6510,6510,6500,105
20230714,130200,10729750670,6510,6510,6520,6500,2541
20230714,130100,10713208800,6510,6510,6510,6510,3000
20230714,130000,10693678800,6510,6510,6510,6510,31
20230714,125900,10693476990,6500,6500,6500,6490,2303
20230714,125800,10678512490,6510,6510,6510,6510,56
20230714,125700,10678147930,6510,6510,6510,6510,9
20230714,125600,10678089340,6500,6510,6520,6500,1137
20230714,125500,10670686600,6520,6500,6520,6500,2246
20230714,125400,10656055890,6500,6500,6500,6500,69
20230714,125300,10655607390,6500,6500,6500,6500,2316
20230714,125200,10640553390,6500,6490,6500,6490,1457
20230714,125100,10631085450,6490,6490,6500,6490,672
20230714,125000,10626724120,6490,6490,6500,6490,302
20230714,124900,10624763470,6480,6490,6500,6480,3546
20230714,124800,10601752650,6490,6480,6490,6480,205
20230714,124700,10600424020,6490,6480,6490,6480,1922
20230714,124600,10587969240,6490,6490,6500,6490,3176
20230714,124500,10567353250,6490,6500,6500,6490,147
20230714,124400,10566399060,6500,6500,6510,6500,251
20230714,124300,10564767010,6500,6510,6510,6500,2552
20230714,124200,10548172990,6510,6520,6520,6500,1958
20230714,124100,10535428910,6510,6500,6510,6500,4098
20230714,124000,10508779350,6510,6510,6510,6510,1583
20230714,123900,10498474020,6510,6520,6530,6510,1612
20230714,123800,10487977020,6510,6520,6530,6510,6864
20230714,123700,10443240540,6520,6520,6520,6520,526
20230714,123600,10439811020,6510,6510,6510,6500,1003
20230714,123500,10433281640,6510,6510,6510,6500,3384
20230714,123400,10411253030,6510,6500,6510,6500,179
20230714,123300,10410089460,6490,6500,6500,6490,3084
20230714,123200,10390047600,6500,6500,6500,6490,2515
20230714,123100,10373701570,6500,6500,6500,6490,1589
20230714,123000,10363382190,6500,6500,6500,6490,986
20230714,122900,10356974190,6510,6500,6510,6500,447
20230714,122800,10354068190,6500,6500,6500,6500,2653
20230714,122700,10336823690,6500,6500,6500,6500,4
20230714,122600,10336797690,6490,6490,6500,6490,2678
20230714,122500,10319415750,6500,6500,6500,6490,2810
20230714,122400,10301156040,6500,6490,6500,6490,1648
20230714,122300,10290446260,6490,6490,6490,6490,243
20230714,122200,10288869190,6480,6490,6490,6480,4399
20230714,122100,10260322160,6480,6490,6490,6480,9
20230714,122000,10260263790,6490,6490,6490,6490,313
20230714,121900,10258232420,6490,6490,6490,6490,823
20230714,121800,10252891150,6490,6490,6500,6490,2959
20230714,121700,10233687230,6490,6490,6490,6480,1278
20230714,121600,10225393020,6490,6490,6490,6480,1128
20230714,121500,10218072320,6490,6490,6490,6490,2
20230714,121400,10218059340,6500,6490,6500,6450,16121
20230714,121300,10113812620,6500,6500,6500,6500,312
20230714,121200,10111784620,6500,6500,6500,6500,3021
20230714,121100,10092148120,6500,6500,6510,6500,5570
20230714,121000,10055941320,6500,6500,6500,6500,3000
20230714,120900,10036441320,6500,6500,6500,6490,348
20230714,120800,10034180290,6500,6480,6500,6480,2019
20230714,120700,10021095790,6480,6480,6480,6480,727
20230714,120600,10016384830,6480,6500,6500,6480,1695
20230714,120500,10005386130,6500,6500,6510,6500,2147
20230714,120400,9991430580,6500,6480,6500,6470,5136
20230714,120300,9958140900,6480,6490,6490,6480,2106
20230714,120200,9944485920,6490,6480,6500,6480,1154
20230714,120100,9937006570,6490,6490,6500,6490,588
20230714,120000,9933190250,6490,6490,6490,6480,864
20230714,115900,9927585890,6490,6490,6490,6480,2189
20230714,115800,9913395920,6480,6480,6490,6470,1371
20230714,115700,9904517520,6480,6480,6490,6470,1963
20230714,115600,9891804280,6480,6480,6480,6480,1635
20230714,115500,9881209480,6480,6490,6490,6470,4883
20230714,115400,9849566420,6490,6490,6490,6480,623
20230714,115300,9845523350,6500,6500,6500,6490,557
20230714,115200,9841907270,6500,6500,6500,6500,905
20230714,115100,9836024770,6480,6480,6500,6480,7160
20230714,115000,9789574860,6480,6480,6490,6480,1979
20230714,114900,9776749820,6480,6470,6490,6470,5018
20230714,114800,9744225580,6470,6470,6480,6470,1624
20230714,114700,9733714640,6470,6480,6490,6470,1981
20230714,114600,9720889380,6480,6490,6490,6470,4920
20230714,114500,9689019860,6490,6490,6500,6490,1726
20230714,114400,9677814120,6490,6500,6500,6490,2136
20230714,114300,9663950480,6500,6500,6500,6490,3672
20230714,114200,9640088110,6500,6480,6500,6480,8047
20230714,114100,9587849910,6480,6470,6480,6470,2745
20230714,114000,9570079560,6450,6460,6460,6450,3626
20230714,113900,9546667140,6450,6470,6470,6450,1519
20230714,113800,9536853000,6470,6470,6470,6460,907
20230714,113700,9530992210,6470,6460,6470,6460,1859
20230714,113600,9518982670,6460,6470,6470,6460,1017
20230714,113500,9512404380,6470,6470,6470,6460,1652
20230714,113400,9501716940,6470,6460,6470,6460,2425
20230714,113300,9486050340,6460,6470,6480,6450,3316
20230714,113200,9464615240,6480,6470,6480,6470,5211
20230714,113100,9430863110,6470,6450,6470,6440,4226
20230714,113000,9403622500,6450,6470,6470,6440,10109
20230714,112900,9338389310,6470,6470,6480,6470,2462
20230714,112800,9322459770,6470,6460,6470,6460,5097
20230714,112700,9289519260,6460,6450,6460,6450,7473
20230714,112600,9241285430,6450,6440,6450,6440,4439
20230714,112500,9212685000,6440,6450,6450,6440,6278
20230714,112400,9172238870,6440,6460,6460,6440,2368
20230714,112300,9156975230,6450,6460,6480,6450,6391
20230714,112200,9115693860,6460,6420,6460,6410,9822
20230714,112100,9052413580,6400,6450,6470,6390,35084
20230714,112000,8827249920,6430,6500,6500,6400,127763
20230714,111900,8006072720,6490,6490,6500,6480,9354
20230714,111800,7945350040,6480,6480,6490,6470,7095
20230714,111700,7899379050,6480,6500,6500,6480,9672
20230714,111600,7836591110,6510,6540,6540,6500,8845
20230714,111500,7779035560,6540,6540,6540,6520,3723
20230714,111400,7754736450,6540,6520,6540,6510,5807
20230714,111300,7716853180,6520,6520,6530,6510,1559
20230714,111200,7706690970,6520,6520,6530,6510,2013
20230714,111100,7693572830,6530,6520,6530,6500,2683
20230714,111000,7676093830,6520,6510,6520,6510,2619
20230714,110900,7659043910,6510,6510,6520,6500,9433
20230714,110800,7597658960,6510,6510,6520,6500,4447
20230714,110700,7568701110,6510,6500,6510,6490,2899
20230714,110600,7549859530,6500,6510,6520,6490,8728
20230714,110500,7493112960,6520,6520,6520,6520,1727
20230714,110400,7481852920,6520,6520,6520,6480,9191
20230714,110300,7422077290,6500,6520,6520,6480,11449
20230714,110200,7347716540,6520,6530,6540,6450,51281
20230714,110100,7014848260,6520,6570,6570,6510,81812
20230714,110000,6480114010,6570,6580,6580,6570,3909
20230714,105900,6454430750,6570,6570,6580,6570,3330
20230714,105800,6432547670,6570,6570,6590,6570,687
20230714,105700,6428031000,6580,6600,6600,6570,9215
20230714,105600,6367445980,6590,6590,6590,6590,581
20230714,105500,6363617190,6580,6590,6590,6580,1387
20230714,105400,6354484090,6590,6590,6590,6580,2622
20230714,105300,6337207110,6590,6600,6620,6580,5135
20230714,105200,6303338690,6600,6600,6600,6590,991
20230714,105100,6296806980,6600,6600,6610,6590,5983
20230714,105000,6257319910,6610,6600,6610,6600,524
20230714,104900,6253860040,6600,6610,6620,6600,6530
20230714,104800,6210706490,6620,6610,6620,6600,2118
20230714,104700,6196711240,6600,6600,6600,6590,893
20230714,104600,6190817500,6610,6600,6610,6600,1272
20230714,104500,6182420910,6590,6580,6600,6570,2342
20230714,104400,6167004950,6570,6600,6600,6570,16352
20230714,104300,6059369040,6600,6620,6620,6600,7812
20230714,104200,6007770010,6620,6610,6620,6610,3597
20230714,104100,5983993800,6620,6620,6630,6610,310
20230714,104000,5981941890,6620,6620,6620,6610,127
20230714,103900,5981101970,6620,6620,6630,6620,1064
20230714,103800,5974056100,6630,6620,6640,6620,1288
20230714,103700,5965519960,6640,6650,6650,6620,1614
20230714,103600,5954808090,6650,6660,6660,6610,10360
20230714,103500,5885824120,6660,6620,6660,6620,183
20230714,103400,5884608660,6660,6610,6660,6610,2210
20230714,103300,5869923740,6600,6600,6610,6600,2729
20230714,103200,5851901850,6600,6600,6600,6600,607
20230714,103100,5847895650,6600,6610,6610,6600,204
20230714,103000,5846549140,6610,6610,6620,6610,1819
20230714,102900,5834524970,6620,6610,6620,6610,2913
20230714,102800,5815267430,6620,6610,6620,6600,1633
20230714,102700,5804472440,6610,6620,6620,6590,11949
20230714,102600,5725608780,6620,6610,6630,6600,10456
20230714,102500,5656509010,6610,6600,6610,6600,4014
20230714,102400,5629996610,6600,6610,6610,6600,4139
20230714,102300,5602672990,6600,6600,6610,6600,2770
20230714,102200,5584390790,6600,6620,6620,6600,7598
20230714,102100,5534182680,6620,6610,6620,6610,1013
20230714,102000,5527480450,6610,6630,6630,6610,4113
20230714,101900,5500251790,6630,6630,6630,6620,1156
20230714,101800,5492597710,6630,6640,6650,6630,3727
20230714,101700,5467876000,6640,6650,6650,6630,4848
20230714,101600,5435684290,6650,6660,6660,6640,1789
20230714,101500,5423791920,6650,6660,6660,6650,1131
20230714,101400,5416270380,6650,6650,6660,6640,5565
20230714,101300,5379260490,6660,6660,6660,6650,949
20230714,101200,5372944430,6660,6690,6690,6660,7567
20230714,101100,5322482390,6690,6690,6700,6680,5584
20230714,101000,5285082610,6690,6680,6690,6680,690
20230714,100900,5280471600,6670,6670,6680,6670,1832
20230714,100800,5268235220,6680,6670,6680,6660,1484
20230714,100700,5258324700,6670,6670,6680,6670,3154
20230714,100600,5237281430,6680,6680,6680,6670,948
20230714,100500,5230948830,6680,6700,6710,6680,2554
20230714,100400,5213860850,6710,6700,6710,6690,2401
20230714,100300,5197787140,6700,6680,6710,6680,2389
20230714,100200,5181809190,6680,6680,6690,6670,20144
20230714,100100,5047442720,6700,6700,6720,6690,6777
20230714,100000,5001937460,6720,6690,6720,6680,13809
20230714,095900,4909599690,6690,6710,6710,6690,4086
20230714,095800,4882222850,6710,6710,6710,6690,3889
20230714,095700,4856163290,6710,6670,6710,6670,8185
20230714,095600,4801404990,6650,6650,6650,6650,10067
20230714,095500,4734459440,6650,6670,6670,6640,5236
20230714,095400,4699622130,6670,6670,6690,6670,6026
20230714,095300,4659378050,6670,6660,6680,6660,318
20230714,095200,4657257550,6660,6680,6700,6650,17954
20230714,095100,4537554210,6680,6640,6690,6640,14280
20230714,095000,4442318460,6640,6630,6640,6630,1399
20230714,094900,4433029710,6640,6640,6640,6630,6504
20230714,094800,4389893200,6630,6610,6650,6610,3318
20230714,094700,4367908210,6610,6640,6640,6610,2834
20230714,094600,4349125770,6630,6610,6630,6600,2306
20230714,094500,4333862030,6610,6620,6620,6610,1520
20230714,094400,4323810350,6620,6580,6620,6580,7261
20230714,094300,4275903210,6570,6600,6620,6570,4301
20230714,094200,4247505740,6600,6600,6610,6590,3623
20230714,094100,4223595860,6600,6550,6600,6540,14865
20230714,094000,4125769320,6560,6560,6560,6530,19293
20230714,093900,3999567170,6550,6540,6580,6540,5728
20230714,093800,3962001880,6550,6550,6570,6530,26859
20230714,093700,3786326460,6550,6560,6580,6550,17750
20230714,093600,3669861000,6570,6570,6590,6550,59683
20230714,093500,3278223670,6590,6630,6630,6570,44720
20230714,093400,2983171520,6630,6650,6650,6620,16622
20230714,093300,2872867960,6650,6670,6670,6650,4674
20230714,093200,2841735420,6670,6650,6670,6640,11794
20230714,093100,2763206470,6660,6660,6670,6650,5318
20230714,093000,2727791750,6660,6660,6670,6650,7330
20230714,092900,2678994520,6650,6680,6690,6650,6817
20230714,092800,2633558730,6680,6660,6680,6650,3120
20230714,092700,2612759770,6670,6680,6690,6670,6310
20230714,092600,2570648320,6680,6700,6700,6670,4281
20230714,092500,2542006010,6700,6650,6700,6650,10516
20230714,092400,2471839210,6650,6660,6660,6640,5497
20230714,092300,2435275810,6660,6690,6690,6650,1477
20230714,092200,2425439500,6680,6640,6680,6640,5195
20230714,092100,2390819830,6650,6650,6660,6640,8200
20230714,092000,2336287570,6650,6660,6680,6650,6405
20230714,091900,2293605540,6660,6670,6670,6650,5264
20230714,091800,2258528690,6670,6660,6680,6650,3578
20230714,091700,2234676000,6650,6680,6680,6650,9277
20230714,091600,2172881520,6680,6640,6690,6630,13524
20230714,091500,2082698080,6650,6650,6670,6630,8198
20230714,091400,2028217200,6640,6660,6690,6610,36107
20230714,091300,1788774420,6660,6690,6700,6660,10884
20230714,091200,1715966150,6660,6670,6700,6620,25203
20230714,091100,1547610570,6670,6710,6710,6620,65686
20230714,091000,1109860650,6710,6740,6740,6710,16993
20230714,090900,995703600,6740,6740,6750,6730,2779
20230714,090800,976980940,6740,6760,6760,6730,4926
20230714,090700,943782090,6760,6760,6760,6750,2131
20230714,090600,929397760,6760,6750,6770,6740,6736
20230714,090500,883905910,6760,6740,6760,6740,2656
20230714,090400,865960220,6740,6810,6830,6740,6966
20230714,090300,818704650,6810,6790,6850,6780,23471
20230714,090200,658579660,6790,6730,6800,6700,25539
20230714,090100,486046880,6730,6740,6750,6710,18581
20230714,090000,361018110,6720,6830,6830,6720,46143
Reference in New Issue Copy Permalink