ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/014580/min/candle-20230728.csv

597 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
20230728,185400,2754289770,7760,7760,7760,7760,7060
20230728,185300,2754289770,7760,7760,7760,7760,0
20230728,185200,2754289770,7760,7760,7760,7760,0
20230728,185100,2754289770,7760,7760,7760,7760,0
20230728,185000,2754289770,7760,7760,7760,7760,0
20230728,184900,2754289770,7760,7760,7760,7760,0
20230728,184800,2754289770,7760,7760,7760,7760,0
20230728,184700,2754289770,7760,7760,7760,7760,0
20230728,184600,2754289770,7760,7760,7760,7760,0
20230728,184500,2754289770,7760,7760,7760,7760,0
20230728,184400,2754289770,7760,7760,7760,7760,0
20230728,184300,2754289770,7760,7760,7760,7760,0
20230728,184200,2754289770,7760,7760,7760,7760,0
20230728,184100,2754289770,7760,7760,7760,7760,0
20230728,184000,2754289770,7760,7760,7760,7760,0
20230728,183900,2754289770,7760,7760,7760,7760,0
20230728,183800,2754289770,7760,7760,7760,7760,0
20230728,183700,2754289770,7760,7760,7760,7760,0
20230728,183600,2754289770,7760,7760,7760,7760,0
20230728,183500,2754289770,7760,7760,7760,7760,0
20230728,183400,2754289770,7760,7760,7760,7760,0
20230728,183300,2754289770,7760,7760,7760,7760,0
20230728,183200,2754289770,7760,7760,7760,7760,0
20230728,183100,2754289770,7760,7760,7760,7760,0
20230728,183000,2754289770,7760,7760,7760,7760,0
20230728,182900,2754289770,7760,7760,7760,7760,0
20230728,182800,2754289770,7760,7760,7760,7760,0
20230728,182700,2754289770,7760,7760,7760,7760,0
20230728,182600,2754289770,7760,7760,7760,7760,0
20230728,182500,2754289770,7760,7760,7760,7760,0
20230728,182400,2754289770,7760,7760,7760,7760,7060
20230728,182300,2754289770,7760,7760,7760,7760,0
20230728,182200,2754289770,7760,7760,7760,7760,0
20230728,182100,2754289770,7760,7760,7760,7760,0
20230728,182000,2754289770,7760,7760,7760,7760,0
20230728,181900,2754289770,7760,7760,7760,7760,0
20230728,181800,2754289770,7760,7760,7760,7760,0
20230728,181700,2754289770,7760,7760,7760,7760,0
20230728,181600,2754289770,7760,7760,7760,7760,0
20230728,181500,2754289770,7760,7760,7760,7760,0
20230728,181400,2754289770,7760,7760,7760,7760,0
20230728,181300,2754289770,7760,7760,7760,7760,0
20230728,181200,2754289770,7760,7760,7760,7760,0
20230728,181100,2754289770,7760,7760,7760,7760,0
20230728,181000,2754289770,7760,7760,7760,7760,0
20230728,180900,2754289770,7760,7760,7760,7760,0
20230728,180800,2754289770,7760,7760,7760,7760,0
20230728,180700,2754289770,7760,7760,7760,7760,0
20230728,180600,2754289770,7760,7760,7760,7760,0
20230728,180500,2754289770,7760,7760,7760,7760,0
20230728,180400,2754289770,7760,7760,7760,7760,0
20230728,180300,2754289770,7760,7760,7760,7760,0
20230728,180200,2754289770,7760,7760,7760,7760,0
20230728,180100,2754289770,7760,7760,7760,7760,0
20230728,180000,2754289770,7760,7760,7760,7760,0
20230728,175900,2754289770,7760,7760,7760,7760,0
20230728,175800,2754289770,7760,7760,7760,7760,0
20230728,175700,2754289770,7760,7760,7760,7760,0
20230728,175600,2754289770,7760,7760,7760,7760,0
20230728,175500,2754289770,7760,7760,7760,7760,0
20230728,175400,2754289770,7760,7760,7760,7760,7060
20230728,175300,2754289770,7760,7760,7760,7760,0
20230728,175200,2754289770,7760,7760,7760,7760,0
20230728,175100,2754289770,7760,7760,7760,7760,0
20230728,175000,2754289770,7760,7760,7760,7760,0
20230728,174900,2754289770,7760,7760,7760,7760,0
20230728,174800,2754289770,7760,7760,7760,7760,0
20230728,174700,2754289770,7760,7760,7760,7760,0
20230728,174600,2754289770,7760,7760,7760,7760,0
20230728,174500,2754289770,7760,7760,7760,7760,0
20230728,174400,2754289770,7760,7760,7760,7760,0
20230728,174300,2754289770,7760,7760,7760,7760,0
20230728,174200,2754289770,7760,7760,7760,7760,0
20230728,174100,2754289770,7760,7760,7760,7760,0
20230728,174000,2754289770,7760,7760,7760,7760,0
20230728,173900,2754289770,7760,7760,7760,7760,0
20230728,173800,2754289770,7760,7760,7760,7760,0
20230728,173700,2754289770,7760,7760,7760,7760,0
20230728,173600,2754289770,7760,7760,7760,7760,0
20230728,173500,2754289770,7760,7760,7760,7760,0
20230728,173400,2754289770,7760,7760,7760,7760,0
20230728,173300,2754289770,7760,7760,7760,7760,0
20230728,173200,2754289770,7760,7760,7760,7760,0
20230728,173100,2754289770,7760,7760,7760,7760,0
20230728,173000,2754289770,7760,7760,7760,7760,0
20230728,172900,2754289770,7760,7760,7760,7760,0
20230728,172800,2754289770,7760,7760,7760,7760,0
20230728,172700,2754289770,7760,7760,7760,7760,0
20230728,172600,2754289770,7760,7760,7760,7760,0
20230728,172500,2754289770,7760,7760,7760,7760,0
20230728,172400,2754289770,7760,7760,7760,7760,7060
20230728,172300,2754289770,7760,7760,7760,7760,0
20230728,172200,2754289770,7760,7760,7760,7760,0
20230728,172100,2754289770,7760,7760,7760,7760,0
20230728,172000,2754289770,7760,7760,7760,7760,0
20230728,171900,2754289770,7760,7760,7760,7760,0
20230728,171800,2754289770,7760,7760,7760,7760,0
20230728,171700,2754289770,7760,7760,7760,7760,0
20230728,171600,2754289770,7760,7760,7760,7760,0
20230728,171500,2754289770,7760,7760,7760,7760,0
20230728,171400,2754289770,7760,7760,7760,7760,0
20230728,171300,2754289770,7760,7760,7760,7760,0
20230728,171200,2754289770,7760,7760,7760,7760,0
20230728,171100,2754289770,7760,7760,7760,7760,0
20230728,171000,2754289770,7760,7760,7760,7760,0
20230728,170900,2754289770,7760,7760,7760,7760,0
20230728,170800,2754289770,7760,7760,7760,7760,0
20230728,170700,2754289770,7760,7760,7760,7760,0
20230728,170600,2754289770,7760,7760,7760,7760,0
20230728,170500,2754289770,7760,7760,7760,7760,0
20230728,170400,2754289770,7760,7760,7760,7760,0
20230728,170300,2754289770,7760,7760,7760,7760,0
20230728,170200,2754289770,7760,7760,7760,7760,0
20230728,170100,2754289770,7760,7760,7760,7760,0
20230728,170000,2754289770,7760,7760,7760,7760,0
20230728,165900,2754289770,7760,7760,7760,7760,0
20230728,165800,2754289770,7760,7760,7760,7760,0
20230728,165700,2754289770,7760,7760,7760,7760,0
20230728,165600,2754289770,7760,7760,7760,7760,0
20230728,165500,2754289770,7760,7760,7760,7760,0
20230728,165400,2754289770,7760,7760,7760,7760,7060
20230728,165300,2754289770,7760,7760,7760,7760,0
20230728,165200,2754289770,7760,7760,7760,7760,0
20230728,165100,2754289770,7760,7760,7760,7760,0
20230728,165000,2754289770,7760,7760,7760,7760,0
20230728,164900,2754289770,7760,7760,7760,7760,0
20230728,164800,2754289770,7760,7760,7760,7760,0
20230728,164700,2754289770,7760,7760,7760,7760,0
20230728,164600,2754289770,7760,7760,7760,7760,0
20230728,164500,2754289770,7760,7760,7760,7760,0
20230728,164400,2754289770,7760,7760,7760,7760,0
20230728,164300,2754289770,7760,7760,7760,7760,0
20230728,164200,2754289770,7760,7760,7760,7760,0
20230728,164100,2754289770,7760,7760,7760,7760,0
20230728,164000,2754289770,7760,7760,7760,7760,0
20230728,163900,2754289770,7760,7760,7760,7760,0
20230728,163800,2754289770,7760,7760,7760,7760,0
20230728,163700,2754289770,7760,7760,7760,7760,0
20230728,163600,2754289770,7760,7760,7760,7760,0
20230728,163500,2754289770,7760,7760,7760,7760,0
20230728,163400,2754289770,7760,7760,7760,7760,0
20230728,163300,2754289770,7760,7760,7760,7760,0
20230728,163200,2754289770,7760,7760,7760,7760,0
20230728,163100,2754289770,7760,7760,7760,7760,0
20230728,163000,2754289770,7760,7760,7760,7760,0
20230728,162900,2754289770,7760,7760,7760,7760,0
20230728,162800,2754289770,7760,7760,7760,7760,0
20230728,162700,2754289770,7760,7760,7760,7760,0
20230728,162600,2754289770,7760,7760,7760,7760,0
20230728,162500,2754289770,7760,7760,7760,7760,0
20230728,162400,2754289770,7760,7760,7760,7760,7060
20230728,162300,2754289770,7760,7760,7760,7760,0
20230728,162200,2754289770,7760,7760,7760,7760,0
20230728,162100,2754289770,7760,7760,7760,7760,0
20230728,162000,2754289770,7760,7760,7760,7760,0
20230728,161900,2754289770,7760,7760,7760,7760,0
20230728,161800,2754289770,7760,7760,7760,7760,0
20230728,161700,2754289770,7760,7760,7760,7760,0
20230728,161600,2754289770,7760,7760,7760,7760,0
20230728,161500,2754289770,7760,7760,7760,7760,0
20230728,161400,2754289770,7760,7760,7760,7760,0
20230728,161300,2754289770,7760,7760,7760,7760,0
20230728,161200,2754289770,7760,7760,7760,7760,0
20230728,161100,2754289770,7760,7760,7760,7760,0
20230728,161000,2754289770,7760,7760,7760,7760,0
20230728,160900,2754289770,7760,7760,7760,7760,0
20230728,160800,2754289770,7760,7760,7760,7760,0
20230728,160700,2754289770,7760,7760,7760,7760,0
20230728,160600,2754289770,7760,7760,7760,7760,0
20230728,160500,2754289770,7760,7760,7760,7760,0
20230728,160400,2754289770,7760,7760,7760,7760,0
20230728,160300,2754289770,7760,7760,7760,7760,0
20230728,160200,2754289770,7760,7760,7760,7760,0
20230728,160100,2754289770,7760,7760,7760,7760,0
20230728,160000,2754289770,7760,7760,7760,7760,0
20230728,155900,2754289770,7760,7760,7760,7760,0
20230728,155800,2754289770,7760,7760,7760,7760,0
20230728,155700,2754289770,7760,7760,7760,7760,0
20230728,155600,2754289770,7760,7760,7760,7760,0
20230728,155500,2754289770,7760,7760,7760,7760,0
20230728,155400,2754289770,7760,7760,7760,7760,7060
20230728,155300,2754289770,7760,7760,7760,7760,0
20230728,155200,2754289770,7760,7760,7760,7760,0
20230728,155100,2754289770,7760,7760,7760,7760,0
20230728,155000,2754289770,7760,7760,7760,7760,0
20230728,154900,2754289770,7760,7760,7760,7760,0
20230728,154800,2754289770,7760,7760,7760,7760,0
20230728,154700,2754289770,7760,7760,7760,7760,0
20230728,154600,2754289770,7760,7760,7760,7760,0
20230728,154500,2754289770,7760,7760,7760,7760,0
20230728,154400,2754289770,7760,7760,7760,7760,0
20230728,154300,2754289770,7760,7760,7760,7760,0
20230728,154200,2754289770,7760,7760,7760,7760,0
20230728,154100,2754289770,7760,7760,7760,7760,0
20230728,154000,2754289770,7760,7760,7760,7760,0
20230728,153900,2754289770,7760,7760,7760,7760,0
20230728,153800,2754289770,7760,7760,7760,7760,0
20230728,153700,2754289770,7760,7760,7760,7760,0
20230728,153600,2754289770,7760,7760,7760,7760,0
20230728,153500,2754289770,7760,7760,7760,7760,0
20230728,153400,2754289770,7760,7760,7760,7760,0
20230728,153300,2754289770,7760,7760,7760,7760,0
20230728,153200,2754289770,7760,7760,7760,7760,0
20230728,153100,2754289770,7760,7760,7760,7760,0
20230728,153000,2754289770,7760,7760,7760,7760,7060
20230728,152900,2699504170,7770,7770,7770,7770,0
20230728,152800,2699504170,7770,7770,7770,7770,0
20230728,152700,2699504170,7770,7770,7770,7770,0
20230728,152600,2699504170,7770,7770,7770,7770,0
20230728,152500,2699504170,7770,7770,7770,7770,0
20230728,152400,2699504170,7770,7770,7770,7770,0
20230728,152300,2699504170,7770,7770,7770,7770,0
20230728,152200,2699504170,7770,7770,7770,7770,0
20230728,152100,2699504170,7770,7770,7770,7770,0
20230728,152000,2699504170,7770,7770,7770,7770,0
20230728,151900,2699504170,7770,7750,7770,7750,471
20230728,151800,2695853220,7750,7780,7790,7750,1316
20230728,151700,2685629750,7790,7790,7790,7790,509
20230728,151600,2681664640,7800,7800,7800,7800,3
20230728,151500,2681641240,7800,7800,7800,7790,168
20230728,151400,2680331080,7800,7800,7810,7800,3790
20230728,151300,2650748080,7810,7800,7810,7790,3443
20230728,151200,2623893550,7800,7790,7800,7790,1726
20230728,151100,2610432150,7790,7790,7790,7790,570
20230728,151000,2605991850,7800,7780,7800,7780,2402
20230728,150900,2587276810,7790,7780,7790,7780,368
20230728,150800,2584411090,7780,7780,7790,7770,1369
20230728,150700,2573760590,7780,7770,7780,7770,1369
20230728,150600,2563110180,7780,7790,7790,7770,333
20230728,150500,2560521770,7790,7790,7790,7770,274
20230728,150400,2558388750,7790,7780,7790,7760,3528
20230728,150300,2530932130,7780,7770,7780,7760,1222
20230728,150200,2521437190,7770,7760,7770,7760,339
20230728,150100,2518806540,7770,7740,7770,7740,61
20230728,150000,2518334370,7770,7770,7770,7740,21
20230728,145900,2518171350,7770,7730,7770,7730,5976
20230728,145800,2471817770,7760,7720,7760,7720,5653
20230728,145700,2428063180,7720,7710,7720,7710,832
20230728,145600,2421648140,7720,7720,7720,7720,961
20230728,145500,2414229220,7720,7720,7740,7720,1655
20230728,145400,2401452380,7720,7740,7740,7720,662
20230728,145300,2396340090,7730,7700,7730,7700,4605
20230728,145200,2360835740,7690,7700,7700,7690,211
20230728,145100,2359212600,7690,7700,7700,7690,220
20230728,145000,2357519800,7680,7690,7690,7680,500
20230728,144900,2353679770,7700,7700,7700,7700,100
20230728,144800,2352909770,7700,7700,7700,7700,577
20230728,144700,2348466870,7700,7700,7700,7700,1800
20230728,144600,2334606870,7700,7700,7700,7700,1000
20230728,144500,2326906870,7700,7700,7700,7700,7
20230728,144400,2326852970,7700,7670,7700,7670,986
20230728,144300,2319290300,7670,7670,7670,7670,0
20230728,144200,2319290300,7670,7670,7670,7670,10
20230728,144100,2319213600,7670,7670,7670,7670,6
20230728,144000,2319167580,7670,7700,7700,7670,42
20230728,143900,2318845380,7700,7680,7700,7680,764
20230728,143800,2312975800,7680,7670,7680,7670,215
20230728,143700,2311324700,7670,7700,7700,7670,11
20230728,143600,2311240300,7670,7680,7700,7670,76
20230728,143500,2310657330,7700,7700,7700,7700,5
20230728,143400,2310618830,7670,7670,7670,7670,200
20230728,143300,2309084830,7670,7670,7670,7670,0
20230728,143200,2309084830,7670,7680,7680,7670,1637
20230728,143100,2296528730,7680,7680,7680,7680,330
20230728,143000,2293994330,7680,7680,7700,7680,210
20230728,142900,2292381350,7700,7690,7700,7690,2
20230728,142800,2292365960,7690,7710,7720,7690,1497
20230728,142700,2280830820,7710,7700,7710,7700,1359
20230728,142600,2270366050,7710,7710,7710,7710,3413
20230728,142500,2244051820,7700,7700,7700,7690,3853
20230728,142400,2214415080,7700,7700,7700,7700,3
20230728,142300,2214391980,7700,7700,7700,7700,2145
20230728,142200,2197875480,7710,7720,7730,7710,477
20230728,142100,2194197480,7720,7720,7720,7720,360
20230728,142000,2191418280,7720,7730,7730,7720,110
20230728,141900,2190569030,7740,7740,7740,7740,0
20230728,141800,2190569030,7740,7710,7740,7710,272
20230728,141700,2188467060,7730,7730,7730,7730,0
20230728,141600,2188467060,7730,7730,7730,7730,1559
20230728,141500,2176415990,7730,7740,7740,7730,117
20230728,141400,2175511570,7730,7720,7730,7720,1233
20230728,141300,2165982330,7720,7720,7720,7720,0
20230728,141200,2165982330,7720,7730,7730,7720,235
20230728,141100,2164168030,7710,7710,7710,7710,0
20230728,141000,2164168030,7710,7710,7710,7710,1
20230728,140900,2164160320,7740,7710,7740,7710,2500
20230728,140800,2144842130,7740,7740,7740,7740,0
20230728,140700,2144842130,7740,7720,7740,7710,501
20230728,140600,2140975980,7740,7730,7740,7720,376
20230728,140500,2138070140,7720,7720,7720,7720,680
20230728,140400,2132820540,7730,7740,7740,7730,828
20230728,140300,2126413020,7750,7750,7750,7740,347
20230728,140200,2123723780,7750,7750,7750,7750,1000
20230728,140100,2115973780,7750,7750,7750,7750,9
20230728,140000,2115904030,7750,7750,7750,7750,204
20230728,135900,2114323030,7760,7760,7760,7760,483
20230728,135800,2110574950,7780,7780,7780,7780,1
20230728,135700,2110567170,7760,7780,7780,7760,41
20230728,135600,2110248410,7790,7790,7790,7790,326
20230728,135500,2107708870,7790,7780,7790,7760,3711
20230728,135400,2078842490,7780,7780,7780,7770,2489
20230728,135300,2059489840,7770,7790,7790,7770,3341
20230728,135200,2033475110,7790,7780,7790,7770,2940
20230728,135100,2010596260,7780,7780,7780,7780,117
20230728,135000,2009686000,7790,7800,7800,7790,463
20230728,134900,2006079120,7810,7800,7810,7800,1205
20230728,134800,1996680100,7800,7790,7800,7790,1101
20230728,134700,1988093300,7800,7780,7810,7780,3874
20230728,134600,1957867200,7780,7800,7800,7780,1629
20230728,134500,1945162950,7800,7780,7800,7780,5048
20230728,134400,1905799520,7790,7790,7790,7790,1
20230728,134300,1905791730,7780,7780,7780,7780,520
20230728,134200,1901746130,7760,7770,7790,7760,1154
20230728,134100,1892768700,7770,7770,7770,7770,20
20230728,134000,1892613300,7770,7770,7770,7770,10
20230728,133900,1892535600,7770,7770,7770,7770,150
20230728,133800,1891370100,7770,7770,7770,7770,366
20230728,133700,1888526280,7780,7780,7780,7780,206
20230728,133600,1886923600,7780,7790,7790,7780,428
20230728,133500,1883592640,7790,7770,7790,7770,136
20230728,133400,1882535550,7780,7770,7780,7770,251
20230728,133300,1880584280,7780,7790,7790,7780,125
20230728,133200,1879611730,7790,7760,7790,7760,10768
20230728,133100,1795977370,7760,7750,7760,7750,1497
20230728,133000,1784375600,7740,7740,7740,7740,111
20230728,132900,1783516460,7750,7750,7750,7750,612
20230728,132800,1778773460,7750,7760,7760,7750,605
20230728,132700,1774081690,7750,7750,7750,7750,106
20230728,132600,1773260190,7760,7760,7760,7760,35
20230728,132500,1772988590,7760,7740,7760,7740,8680
20230728,132400,1705744720,7730,7720,7730,7720,2326
20230728,132300,1687765240,7730,7730,7730,7730,110
20230728,132200,1686914940,7730,7710,7730,7710,2170
20230728,132100,1670164250,7690,7690,7700,7690,1279
20230728,132000,1660320070,7690,7700,7700,7690,1234
20230728,131900,1650821610,7700,7710,7710,7700,701
20230728,131800,1645418910,7710,7710,7710,7710,56
20230728,131700,1644987150,7690,7690,7690,7690,0
20230728,131600,1644987150,7690,7690,7690,7690,11
20230728,131500,1644902560,7710,7690,7710,7690,72
20230728,131400,1644348790,7700,7700,7700,7700,1
20230728,131300,1644341090,7690,7690,7690,7690,185
20230728,131200,1642918440,7700,7700,7700,7700,1600
20230728,131100,1630598440,7700,7700,7700,7700,27
20230728,131000,1630390540,7690,7690,7690,7690,0
20230728,130900,1630390540,7690,7690,7690,7690,500
20230728,130800,1626545540,7690,7690,7690,7690,37
20230728,130700,1626261010,7710,7710,7710,7710,10
20230728,130600,1626183910,7710,7720,7720,7710,4
20230728,130500,1626153060,7680,7690,7690,7680,131
20230728,130400,1625146970,7680,7720,7720,7680,254
20230728,130300,1623194460,7690,7710,7710,7690,137
20230728,130200,1622139870,7710,7720,7740,7710,1338
20230728,130100,1611823360,7740,7740,7740,7740,3
20230728,130000,1611800140,7740,7740,7740,7740,9
20230728,125900,1611730480,7710,7750,7760,7710,917
20230728,125800,1604623430,7750,7740,7750,7740,1957
20230728,125700,1589463400,7740,7710,7740,7700,3022
20230728,125600,1566106420,7700,7710,7710,7700,640
20230728,125500,1561172420,7710,7700,7710,7700,54
20230728,125400,1560756100,7700,7700,7700,7700,39
20230728,125300,1560455800,7680,7700,7700,7680,55
20230728,125200,1560033280,7710,7710,7710,7710,5
20230728,125100,1559994730,7710,7710,7710,7710,0
20230728,125000,1559994730,7710,7690,7710,7680,366
20230728,124900,1557183770,7680,7700,7710,7680,224
20230728,124800,1555459790,7710,7700,7710,7700,222
20230728,124700,1553750380,7690,7720,7720,7690,3
20230728,124600,1553727280,7720,7720,7720,7720,204
20230728,124500,1552152400,7720,7720,7720,7720,20
20230728,124400,1551998000,7720,7720,7720,7660,83
20230728,124300,1551360560,7710,7710,7710,7710,91
20230728,124200,1550658950,7720,7710,7720,7710,407
20230728,124100,1547516920,7730,7710,7730,7650,1471
20230728,124000,1536165060,7720,7720,7720,7720,0
20230728,123900,1536165060,7720,7720,7720,7720,1
20230728,123800,1536157340,7720,7720,7720,7720,3
20230728,123700,1536134180,7730,7700,7730,7650,642
20230728,123600,1531216380,7730,7710,7730,7690,1363
20230728,123500,1520733160,7730,7710,7730,7700,1746
20230728,123400,1507255290,7710,7700,7710,7670,72
20230728,123300,1506701880,7710,7720,7720,7710,221
20230728,123200,1504996770,7710,7710,7710,7710,72
20230728,123100,1504441650,7720,7710,7720,7710,329
20230728,123000,1501902770,7710,7710,7720,7710,634
20230728,122900,1497012210,7720,7690,7720,7690,3655
20230728,122800,1468854530,7690,7680,7690,7680,1103
20230728,122700,1460376020,7680,7680,7680,7680,506
20230728,122600,1456489940,7690,7690,7690,7690,1310
20230728,122500,1446416040,7690,7690,7690,7690,1
20230728,122400,1446408350,7610,7690,7690,7610,3815
20230728,122300,1417216260,7690,7690,7690,7690,0
20230728,122200,1417216260,7690,7690,7690,7690,0
20230728,122100,1417216260,7690,7680,7690,7680,153
20230728,122000,1416041210,7680,7660,7680,7660,452
20230728,121900,1412573930,7660,7660,7660,7660,200
20230728,121800,1411041930,7660,7700,7700,7660,101
20230728,121700,1410268230,7690,7670,7690,7670,969
20230728,121600,1402825980,7700,7700,7700,7700,0
20230728,121500,1402825980,7700,7690,7700,7690,1431
20230728,121400,1391819590,7700,7700,7710,7700,185
20230728,121300,1390394680,7700,7690,7700,7690,5064
20230728,121200,1351402880,7700,7700,7700,7700,14
20230728,121100,1351295080,7670,7670,7670,7670,12
20230728,121000,1351203040,7710,7710,7710,7710,0
20230728,120900,1351203040,7710,7710,7710,7710,100
20230728,120800,1350432040,7700,7700,7700,7700,966
20230728,120700,1342993840,7710,7710,7710,7710,0
20230728,120600,1342993840,7710,7710,7710,7710,396
20230728,120500,1339940680,7710,7680,7710,7680,2211
20230728,120400,1322917580,7690,7690,7690,7690,1446
20230728,120300,1311797840,7700,7690,7700,7690,35
20230728,120200,1311528680,7690,7690,7690,7690,352
20230728,120100,1308821800,7690,7690,7690,7690,633
20230728,120000,1303954030,7690,7650,7690,7650,81
20230728,115900,1303331180,7690,7690,7690,7690,0
20230728,115800,1303331180,7690,7690,7690,7690,280
20230728,115700,1301177980,7690,7680,7690,7680,252
20230728,115600,1299242360,7680,7670,7680,7670,2299
20230728,115500,1281591140,7670,7650,7670,7650,1589
20230728,115400,1269411540,7650,7650,7650,7650,1
20230728,115300,1269403890,7630,7630,7630,7630,0
20230728,115200,1269403890,7630,7640,7640,7630,203
20230728,115100,1267854300,7650,7650,7650,7650,0
20230728,115000,1267854300,7650,7650,7650,7650,0
20230728,114900,1267854300,7650,7650,7650,7650,0
20230728,114800,1267854300,7650,7650,7650,7630,317
20230728,114700,1265429870,7650,7650,7650,7650,400
20230728,114600,1262369870,7650,7660,7660,7650,161
20230728,114500,1261136680,7670,7660,7670,7660,51
20230728,114400,1260745810,7660,7660,7660,7660,830
20230728,114300,1254388010,7660,7660,7660,7660,0
20230728,114200,1254388010,7660,7660,7660,7630,74
20230728,114100,1253821410,7670,7660,7670,7620,209
20230728,114000,1252222570,7670,7670,7670,7670,1
20230728,113900,1252214900,7660,7660,7660,7660,1
20230728,113800,1252207240,7670,7670,7670,7670,100
20230728,113700,1251440240,7670,7640,7670,7640,1508
20230728,113600,1239897640,7620,7650,7650,7620,2
20230728,113500,1239882370,7620,7630,7650,7620,113
20230728,113400,1239020840,7660,7660,7660,7660,0
20230728,113300,1239020840,7660,7660,7660,7660,0
20230728,113200,1239020840,7660,7660,7660,7660,123
20230728,113100,1238078660,7660,7660,7660,7660,0
20230728,113000,1238078660,7660,7640,7670,7640,1201
20230728,112900,1228879490,7650,7650,7650,7650,513
20230728,112800,1224955040,7640,7640,7650,7630,816
20230728,112700,1218718900,7630,7630,7630,7630,636
20230728,112600,1213866220,7620,7620,7620,7620,60
20230728,112500,1213409020,7620,7620,7620,7620,101
20230728,112400,1212639400,7620,7630,7630,7620,539
20230728,112300,1208531830,7630,7630,7630,7630,0
20230728,112200,1208531830,7630,7630,7630,7630,130
20230728,112100,1207539930,7630,7650,7650,7630,501
20230728,112000,1203717280,7630,7630,7630,7630,70
20230728,111900,1203183180,7650,7620,7650,7620,62
20230728,111800,1202710710,7610,7630,7630,7610,1900
20230728,111700,1188250950,7650,7660,7660,7650,332
20230728,111600,1185710650,7660,7650,7660,7650,740
20230728,111500,1180049640,7650,7610,7650,7610,851
20230728,111400,1173572730,7650,7650,7650,7610,5476
20230728,111300,1131873980,7650,7650,7650,7650,696
20230728,111200,1126549580,7640,7640,7650,7640,57
20230728,111100,1126113990,7640,7630,7640,7630,1003
20230728,111000,1118451420,7630,7610,7630,7610,377
20230728,110900,1115580010,7600,7610,7610,7600,51
20230728,110800,1115192400,7600,7600,7600,7600,1
20230728,110700,1115184800,7580,7620,7620,7580,118
20230728,110600,1114286040,7620,7610,7620,7610,975
20230728,110500,1106857300,7610,7610,7610,7610,0
20230728,110400,1106857300,7610,7600,7610,7600,291
20230728,110300,1104645690,7600,7600,7600,7600,50
20230728,110200,1104265690,7610,7610,7610,7610,0
20230728,110100,1104265690,7610,7610,7610,7610,0
20230728,110000,1104265690,7610,7570,7610,7570,92
20230728,105900,1103568650,7610,7570,7610,7570,103
20230728,105800,1102788900,7610,7610,7620,7610,402
20230728,105700,1099729670,7640,7640,7640,7640,1
20230728,105600,1099722030,7570,7640,7640,7570,501
20230728,105500,1095920800,7610,7610,7610,7610,2500
20230728,105400,1076895800,7640,7620,7640,7620,118
20230728,105300,1075996620,7630,7650,7650,7630,31
20230728,105200,1075760070,7640,7640,7640,7640,1479
20230728,105100,1064460510,7650,7650,7650,7650,16
20230728,105000,1064338110,7650,7640,7670,7640,396
20230728,104900,1061303820,7670,7660,7670,7660,1131
20230728,104800,1052634250,7660,7650,7660,7640,3553
20230728,104700,1025448990,7640,7630,7640,7620,2835
20230728,104600,1003797270,7630,7620,7630,7610,25
20230728,104500,1003606770,7610,7610,7610,7610,30
20230728,104400,1003378470,7610,7630,7630,7610,593
20230728,104300,998865680,7610,7630,7630,7610,9
20230728,104200,998797140,7640,7640,7640,7640,1
20230728,104100,998789500,7610,7610,7610,7610,204
20230728,104000,997237060,7640,7610,7640,7610,314
20230728,103900,994847100,7640,7640,7640,7640,360
20230728,103800,992096700,7640,7640,7650,7640,17
20230728,103700,991966810,7640,7640,7640,7640,144
20230728,103600,990866650,7630,7620,7630,7600,5823
20230728,103500,946529570,7620,7620,7620,7620,0
20230728,103400,946529570,7620,7630,7630,7620,149
20230728,103300,945392790,7630,7610,7630,7610,2170
20230728,103200,928863230,7600,7610,7610,7590,281
20230728,103100,926727450,7610,7610,7610,7600,65
20230728,103000,926232820,7610,7590,7620,7590,2567
20230728,102900,906705710,7580,7570,7580,7570,314
20230728,102800,904327730,7580,7570,7580,7570,12
20230728,102700,904236880,7560,7570,7570,7560,300
20230728,102600,901968870,7610,7570,7610,7570,2
20230728,102500,901953690,7610,7610,7610,7610,1131
20230728,102400,893346780,7610,7600,7610,7550,2829
20230728,102300,871823950,7600,7600,7600,7600,1100
20230728,102200,863463950,7600,7600,7600,7550,4
20230728,102100,863433600,7600,7570,7600,7570,5977
20230728,102000,818124240,7550,7550,7550,7550,3000
20230728,101900,795474240,7570,7570,7570,7570,371
20230728,101800,792665770,7570,7560,7570,7560,81
20230728,101700,792053400,7540,7550,7550,7540,1962
20230728,101600,777247920,7540,7530,7540,7530,1638
20230728,101500,764904290,7530,7530,7530,7530,12
20230728,101400,764813930,7520,7520,7520,7520,0
20230728,101300,764813930,7520,7500,7520,7490,1117
20230728,101200,756429400,7500,7500,7500,7500,970
20230728,101100,749154400,7480,7480,7480,7480,248
20230728,101000,747299360,7500,7480,7500,7480,1290
20230728,100900,737650040,7480,7490,7490,7480,30
20230728,100800,737425440,7490,7490,7490,7490,406
20230728,100700,734384500,7500,7500,7500,7500,51
20230728,100600,734002000,7520,7520,7520,7520,0
20230728,100500,734002000,7520,7520,7520,7520,0
20230728,100400,734002000,7520,7500,7520,7500,172
20230728,100300,732710510,7500,7510,7510,7500,2
20230728,100200,732695500,7470,7480,7480,7470,533
20230728,100100,728712450,7480,7500,7500,7480,3271
20230728,100000,704212350,7530,7530,7530,7500,146
20230728,095900,703116930,7550,7550,7550,7550,125
20230728,095800,702173180,7550,7520,7550,7500,203
20230728,095700,700649080,7520,7520,7530,7520,533
20230728,095600,696640800,7520,7500,7520,7500,126
20230728,095500,695695780,7500,7500,7500,7500,584
20230728,095400,691315780,7510,7510,7510,7510,10
20230728,095300,691240680,7520,7500,7520,7500,1443
20230728,095200,680410160,7500,7520,7520,7500,841
20230728,095100,674093020,7540,7550,7550,7540,2835
20230728,095000,652694170,7570,7550,7570,7550,124
20230728,094900,651757950,7550,7570,7570,7550,243
20230728,094800,649922440,7570,7550,7570,7550,713
20230728,094700,644539030,7550,7580,7580,7550,41
20230728,094600,644228280,7580,7580,7580,7550,200
20230728,094500,642715430,7540,7590,7590,7540,154
20230728,094400,641551160,7590,7560,7590,7560,1496
20230728,094300,630241370,7560,7600,7600,7560,4582
20230728,094200,595527690,7600,7590,7600,7570,2984
20230728,094100,572877390,7590,7580,7590,7570,723
20230728,094000,567395680,7570,7570,7580,7570,927
20230728,093900,560377660,7560,7550,7570,7550,2303
20230728,093800,542974980,7540,7540,7540,7540,595
20230728,093700,538488680,7520,7540,7540,7520,506
20230728,093600,534674560,7520,7520,7520,7510,1547
20230728,093500,523042120,7520,7540,7540,7520,215
20230728,093400,521422580,7540,7530,7540,7530,936
20230728,093300,514371330,7510,7510,7530,7510,652
20230728,093200,509474790,7510,7510,7540,7510,1593
20230728,093100,497496430,7510,7530,7530,7500,140
20230728,093000,496445680,7520,7520,7530,7520,533
20230728,092900,492437510,7520,7520,7520,7520,558
20230728,092800,488241350,7520,7530,7530,7520,522
20230728,092700,484314120,7550,7550,7550,7530,342
20230728,092600,481733840,7550,7540,7550,7530,1421
20230728,092500,471009200,7540,7530,7550,7530,1067
20230728,092400,462968520,7520,7510,7530,7510,2179
20230728,092300,446587570,7500,7500,7510,7470,2064
20230728,092200,431106930,7500,7500,7500,7500,200
20230728,092100,429606930,7510,7520,7520,7510,440
20230728,092000,426298230,7470,7500,7500,7450,2385
20230728,091900,408462140,7510,7520,7530,7510,1228
20230728,091800,399221560,7540,7530,7540,7530,2175
20230728,091700,382827130,7500,7500,7530,7500,4394
20230728,091600,349843570,7500,7510,7510,7500,43
20230728,091500,349521050,7520,7510,7530,7510,3824
20230728,091400,320788140,7510,7530,7540,7510,2443
20230728,091300,302393620,7530,7530,7530,7520,1005
20230728,091200,294833930,7490,7520,7530,7490,3364
20230728,091100,269533810,7510,7490,7530,7480,673
20230728,091000,264479860,7510,7450,7510,7450,893
20230728,090900,257801430,7440,7440,7500,7440,1920
20230728,090800,243462060,7460,7470,7470,7460,94
20230728,090700,242759950,7480,7440,7480,7430,321
20230728,090600,240373490,7440,7500,7500,7440,815
20230728,090500,234294590,7500,7500,7520,7490,2833
20230728,090400,213036890,7490,7500,7500,7470,2291
20230728,090300,195886660,7500,7450,7500,7450,1451
20230728,090200,185046910,7450,7400,7450,7400,4986
20230728,090100,148032810,7360,7320,7390,7320,2481
20230728,090000,129742320,7320,7280,7320,7280,17719
Reference in New Issue Copy Permalink