ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/017370/min/candle-20230710.csv

601 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,185800,3535340000,4590,4590,4590,4590,26584
20230710,185700,3535340000,4590,4590,4590,4590,0
20230710,185600,3535340000,4590,4590,4590,4590,0
20230710,185500,3535340000,4590,4590,4590,4590,0
20230710,185400,3535340000,4590,4590,4590,4590,0
20230710,185300,3535340000,4590,4590,4590,4590,0
20230710,185200,3535340000,4590,4590,4590,4590,0
20230710,185100,3535340000,4590,4590,4590,4590,0
20230710,185000,3535340000,4590,4590,4590,4590,0
20230710,184900,3535340000,4590,4590,4590,4590,0
20230710,184800,3535340000,4590,4590,4590,4590,0
20230710,184700,3535340000,4590,4590,4590,4590,0
20230710,184600,3535340000,4590,4590,4590,4590,0
20230710,184500,3535340000,4590,4590,4590,4590,0
20230710,184400,3535340000,4590,4590,4590,4590,0
20230710,184300,3535340000,4590,4590,4590,4590,0
20230710,184200,3535340000,4590,4590,4590,4590,0
20230710,184100,3535340000,4590,4590,4590,4590,0
20230710,184000,3535340000,4590,4590,4590,4590,0
20230710,183900,3535340000,4590,4590,4590,4590,0
20230710,183800,3535340000,4590,4590,4590,4590,0
20230710,183700,3535340000,4590,4590,4590,4590,0
20230710,183600,3535340000,4590,4590,4590,4590,0
20230710,183500,3535340000,4590,4590,4590,4590,0
20230710,183400,3535340000,4590,4590,4590,4590,0
20230710,183300,3535340000,4590,4590,4590,4590,0
20230710,183200,3535340000,4590,4590,4590,4590,0
20230710,183100,3535340000,4590,4590,4590,4590,0
20230710,183000,3535340000,4590,4590,4590,4590,0
20230710,182900,3535340000,4590,4590,4590,4590,0
20230710,182800,3535340000,4590,4590,4590,4590,26584
20230710,182700,3535340000,4590,4590,4590,4590,0
20230710,182600,3535340000,4590,4590,4590,4590,0
20230710,182500,3535340000,4590,4590,4590,4590,0
20230710,182400,3535340000,4590,4590,4590,4590,0
20230710,182300,3535340000,4590,4590,4590,4590,0
20230710,182200,3535340000,4590,4590,4590,4590,0
20230710,182100,3535340000,4590,4590,4590,4590,0
20230710,182000,3535340000,4590,4590,4590,4590,0
20230710,181900,3535340000,4590,4590,4590,4590,0
20230710,181800,3535340000,4590,4590,4590,4590,0
20230710,181700,3535340000,4590,4590,4590,4590,0
20230710,181600,3535340000,4590,4590,4590,4590,0
20230710,181500,3535340000,4590,4590,4590,4590,0
20230710,181400,3535340000,4590,4590,4590,4590,0
20230710,181300,3535340000,4590,4590,4590,4590,0
20230710,181200,3535340000,4590,4590,4590,4590,0
20230710,181100,3535340000,4590,4590,4590,4590,0
20230710,181000,3535340000,4590,4590,4590,4590,0
20230710,180900,3535340000,4590,4590,4590,4590,0
20230710,180800,3535340000,4590,4590,4590,4590,0
20230710,180700,3535340000,4590,4590,4590,4590,0
20230710,180600,3535340000,4590,4590,4590,4590,0
20230710,180500,3535340000,4590,4590,4590,4590,0
20230710,180400,3535340000,4590,4590,4590,4590,0
20230710,180300,3535340000,4590,4590,4590,4590,0
20230710,180200,3535340000,4590,4590,4590,4590,0
20230710,180100,3535340000,4590,4590,4590,4590,0
20230710,180000,3535340000,4590,4590,4590,4590,0
20230710,175900,3535340000,4590,4590,4590,4590,0
20230710,175800,3535340000,4590,4590,4590,4590,26584
20230710,175700,3535340000,4590,4590,4590,4590,0
20230710,175600,3535340000,4590,4590,4590,4590,0
20230710,175500,3535340000,4590,4590,4590,4590,0
20230710,175400,3535340000,4590,4590,4590,4590,0
20230710,175300,3535340000,4590,4590,4590,4590,0
20230710,175200,3535340000,4590,4590,4590,4590,0
20230710,175100,3535340000,4590,4590,4590,4590,0
20230710,175000,3535340000,4590,4590,4590,4590,0
20230710,174900,3535340000,4590,4590,4590,4590,0
20230710,174800,3535340000,4590,4590,4590,4590,0
20230710,174700,3535340000,4590,4590,4590,4590,0
20230710,174600,3535340000,4590,4590,4590,4590,0
20230710,174500,3535340000,4590,4590,4590,4590,0
20230710,174400,3535340000,4590,4590,4590,4590,0
20230710,174300,3535340000,4590,4590,4590,4590,0
20230710,174200,3535340000,4590,4590,4590,4590,0
20230710,174100,3535340000,4590,4590,4590,4590,0
20230710,174000,3535340000,4590,4590,4590,4590,0
20230710,173900,3535340000,4590,4590,4590,4590,0
20230710,173800,3535340000,4590,4590,4590,4590,0
20230710,173700,3535340000,4590,4590,4590,4590,0
20230710,173600,3535340000,4590,4590,4590,4590,0
20230710,173500,3535340000,4590,4590,4590,4590,0
20230710,173400,3535340000,4590,4590,4590,4590,0
20230710,173300,3535340000,4590,4590,4590,4590,0
20230710,173200,3535340000,4590,4590,4590,4590,0
20230710,173100,3535340000,4590,4590,4590,4590,0
20230710,173000,3535340000,4590,4590,4590,4590,0
20230710,172900,3535340000,4590,4590,4590,4590,0
20230710,172800,3535340000,4590,4590,4590,4590,26584
20230710,172700,3535340000,4590,4590,4590,4590,0
20230710,172600,3535340000,4590,4590,4590,4590,0
20230710,172500,3535340000,4590,4590,4590,4590,0
20230710,172400,3535340000,4590,4590,4590,4590,0
20230710,172300,3535340000,4590,4590,4590,4590,0
20230710,172200,3535340000,4590,4590,4590,4590,0
20230710,172100,3535340000,4590,4590,4590,4590,0
20230710,172000,3535340000,4590,4590,4590,4590,0
20230710,171900,3535340000,4590,4590,4590,4590,0
20230710,171800,3535340000,4590,4590,4590,4590,0
20230710,171700,3535340000,4590,4590,4590,4590,0
20230710,171600,3535340000,4590,4590,4590,4590,0
20230710,171500,3535340000,4590,4590,4590,4590,0
20230710,171400,3535340000,4590,4590,4590,4590,0
20230710,171300,3535340000,4590,4590,4590,4590,0
20230710,171200,3535340000,4590,4590,4590,4590,0
20230710,171100,3535340000,4590,4590,4590,4590,0
20230710,171000,3535340000,4590,4590,4590,4590,0
20230710,170900,3535340000,4590,4590,4590,4590,0
20230710,170800,3535340000,4590,4590,4590,4590,0
20230710,170700,3535340000,4590,4590,4590,4590,0
20230710,170600,3535340000,4590,4590,4590,4590,0
20230710,170500,3535340000,4590,4590,4590,4590,0
20230710,170400,3535340000,4590,4590,4590,4590,0
20230710,170300,3535340000,4590,4590,4590,4590,0
20230710,170200,3535340000,4590,4590,4590,4590,0
20230710,170100,3535340000,4590,4590,4590,4590,0
20230710,170000,3535340000,4590,4590,4590,4590,0
20230710,165900,3535340000,4590,4590,4590,4590,0
20230710,165800,3535340000,4590,4590,4590,4590,26584
20230710,165700,3535340000,4590,4590,4590,4590,0
20230710,165600,3535340000,4590,4590,4590,4590,0
20230710,165500,3535340000,4590,4590,4590,4590,0
20230710,165400,3535340000,4590,4590,4590,4590,0
20230710,165300,3535340000,4590,4590,4590,4590,0
20230710,165200,3535340000,4590,4590,4590,4590,0
20230710,165100,3535340000,4590,4590,4590,4590,0
20230710,165000,3535340000,4590,4590,4590,4590,0
20230710,164900,3535340000,4590,4590,4590,4590,0
20230710,164800,3535340000,4590,4590,4590,4590,0
20230710,164700,3535340000,4590,4590,4590,4590,0
20230710,164600,3535340000,4590,4590,4590,4590,0
20230710,164500,3535340000,4590,4590,4590,4590,0
20230710,164400,3535340000,4590,4590,4590,4590,0
20230710,164300,3535340000,4590,4590,4590,4590,0
20230710,164200,3535340000,4590,4590,4590,4590,0
20230710,164100,3535340000,4590,4590,4590,4590,0
20230710,164000,3535340000,4590,4590,4590,4590,0
20230710,163900,3535340000,4590,4590,4590,4590,0
20230710,163800,3535340000,4590,4590,4590,4590,0
20230710,163700,3535340000,4590,4590,4590,4590,0
20230710,163600,3535340000,4590,4590,4590,4590,0
20230710,163500,3535340000,4590,4590,4590,4590,0
20230710,163400,3535340000,4590,4590,4590,4590,0
20230710,163300,3535340000,4590,4590,4590,4590,0
20230710,163200,3535340000,4590,4590,4590,4590,0
20230710,163100,3535340000,4590,4590,4590,4590,0
20230710,163000,3535340000,4590,4590,4590,4590,0
20230710,162900,3535340000,4590,4590,4590,4590,0
20230710,162800,3535340000,4590,4590,4590,4590,26584
20230710,162700,3535340000,4590,4590,4590,4590,0
20230710,162600,3535340000,4590,4590,4590,4590,0
20230710,162500,3535340000,4590,4590,4590,4590,0
20230710,162400,3535340000,4590,4590,4590,4590,0
20230710,162300,3535340000,4590,4590,4590,4590,0
20230710,162200,3535340000,4590,4590,4590,4590,0
20230710,162100,3535340000,4590,4590,4590,4590,0
20230710,162000,3535340000,4590,4590,4590,4590,0
20230710,161900,3535340000,4590,4590,4590,4590,0
20230710,161800,3535340000,4590,4590,4590,4590,0
20230710,161700,3535340000,4590,4590,4590,4590,0
20230710,161600,3535340000,4590,4590,4590,4590,0
20230710,161500,3535340000,4590,4590,4590,4590,0
20230710,161400,3535340000,4590,4590,4590,4590,0
20230710,161300,3535340000,4590,4590,4590,4590,0
20230710,161200,3535340000,4590,4590,4590,4590,0
20230710,161100,3535340000,4590,4590,4590,4590,0
20230710,161000,3535340000,4590,4590,4590,4590,0
20230710,160900,3535340000,4590,4590,4590,4590,0
20230710,160800,3535340000,4590,4590,4590,4590,0
20230710,160700,3535340000,4590,4590,4590,4590,0
20230710,160600,3535340000,4590,4590,4590,4590,0
20230710,160500,3535340000,4590,4590,4590,4590,0
20230710,160400,3535340000,4590,4590,4590,4590,0
20230710,160300,3535340000,4590,4590,4590,4590,0
20230710,160200,3535340000,4590,4590,4590,4590,0
20230710,160100,3535340000,4590,4590,4590,4590,0
20230710,160000,3535340000,4590,4590,4590,4590,0
20230710,155900,3535340000,4590,4590,4590,4590,0
20230710,155800,3535340000,4590,4590,4590,4590,26584
20230710,155700,3535340000,4590,4590,4590,4590,0
20230710,155600,3535340000,4590,4590,4590,4590,0
20230710,155500,3535340000,4590,4590,4590,4590,0
20230710,155400,3535340000,4590,4590,4590,4590,0
20230710,155300,3535340000,4590,4590,4590,4590,0
20230710,155200,3535340000,4590,4590,4590,4590,0
20230710,155100,3535340000,4590,4590,4590,4590,0
20230710,155000,3535340000,4590,4590,4590,4590,0
20230710,154900,3535340000,4590,4590,4590,4590,0
20230710,154800,3535340000,4590,4590,4590,4590,0
20230710,154700,3535340000,4590,4590,4590,4590,0
20230710,154600,3535340000,4590,4590,4590,4590,0
20230710,154500,3535340000,4590,4590,4590,4590,0
20230710,154400,3535340000,4590,4590,4590,4590,0
20230710,154300,3535340000,4590,4590,4590,4590,0
20230710,154200,3535340000,4590,4590,4590,4590,0
20230710,154100,3535340000,4590,4590,4590,4590,0
20230710,154000,3535340000,4590,4590,4590,4590,0
20230710,153900,3535340000,4590,4590,4590,4590,0
20230710,153800,3535340000,4590,4590,4590,4590,0
20230710,153700,3535340000,4590,4590,4590,4590,0
20230710,153600,3535340000,4590,4590,4590,4590,0
20230710,153500,3535340000,4590,4590,4590,4590,0
20230710,153400,3535340000,4590,4590,4590,4590,0
20230710,153300,3535340000,4590,4590,4590,4590,0
20230710,153200,3535340000,4590,4590,4590,4590,0
20230710,153100,3535340000,4590,4590,4590,4590,0
20230710,153000,3535340000,4590,4590,4590,4590,26584
20230710,152900,3413319440,4575,4575,4575,4575,0
20230710,152800,3413319440,4575,4575,4575,4575,0
20230710,152700,3413319440,4575,4575,4575,4575,0
20230710,152600,3413319440,4575,4575,4575,4575,0
20230710,152500,3413319440,4575,4575,4575,4575,0
20230710,152400,3413319440,4575,4575,4575,4575,0
20230710,152300,3413319440,4575,4575,4575,4575,0
20230710,152200,3413319440,4575,4575,4575,4575,0
20230710,152100,3413319440,4575,4575,4575,4575,0
20230710,152000,3413319440,4575,4575,4575,4575,0
20230710,151900,3413319440,4575,4580,4585,4575,6143
20230710,151800,3385172215,4580,4580,4580,4575,1723
20230710,151700,3377283600,4580,4585,4585,4580,3888
20230710,151600,3359471455,4585,4565,4585,4560,9538
20230710,151500,3315825990,4565,4510,4565,4510,18624
20230710,151400,3231261230,4510,4515,4520,4510,3390
20230710,151300,3215958225,4520,4505,4520,4505,1185
20230710,151200,3210613345,4490,4485,4505,4485,8269
20230710,151100,3173422985,4485,4485,4485,4485,15
20230710,151000,3173355710,4485,4480,4485,4480,2314
20230710,150900,3162979860,4480,4470,4480,4470,47
20230710,150800,3162769740,4470,4480,4480,4470,46
20230710,150700,3162563930,4480,4470,4480,4465,2576
20230710,150600,3151049970,4465,4465,4465,4465,0
20230710,150500,3151049970,4465,4465,4465,4465,351
20230710,150400,3149482755,4470,4470,4470,4470,44
20230710,150300,3149286075,4470,4465,4470,4465,672
20230710,150200,3146285590,4470,4470,4470,4470,23
20230710,150100,3146182780,4465,4465,4465,4465,0
20230710,150000,3146182780,4465,4460,4465,4460,58
20230710,145900,3145923975,4465,4465,4465,4465,8
20230710,145800,3145888255,4470,4470,4470,4470,959
20230710,145700,3141601525,4470,4485,4485,4470,2104
20230710,145600,3132165400,4485,4495,4495,4485,525
20230710,145500,3129810525,4485,4490,4495,4485,324
20230710,145400,3128355165,4490,4480,4490,4480,4207
20230710,145300,3109482035,4480,4465,4480,4465,378
20230710,145200,3107788880,4485,4455,4485,4455,2372
20230710,145100,3097168575,4475,4470,4475,4470,217
20230710,145000,3096198130,4470,4470,4470,4470,2146
20230710,144900,3086605510,4470,4470,4470,4465,102
20230710,144800,3086149575,4470,4465,4470,4465,1028
20230710,144700,3081555825,4465,4455,4465,4455,389
20230710,144600,3079820330,4465,4465,4465,4465,0
20230710,144500,3079820330,4465,4460,4465,4460,514
20230710,144400,3077527355,4460,4455,4460,4455,1985
20230710,144300,3068675350,4455,4445,4455,4445,1947
20230710,144200,3060012505,4445,4425,4445,4425,1421
20230710,144100,3053698670,4445,4425,4445,4425,2288
20230710,144000,3043542870,4420,4420,4420,4420,37
20230710,143900,3043379330,4420,4420,4420,4420,188
20230710,143800,3042548370,4415,4415,4415,4415,0
20230710,143700,3042548370,4415,4415,4415,4415,10
20230710,143600,3042504220,4430,4430,4430,4430,1
20230710,143500,3042499790,4415,4415,4415,4415,121
20230710,143400,3041965575,4415,4415,4415,4415,0
20230710,143300,3041965575,4415,4415,4415,4415,0
20230710,143200,3041965575,4415,4415,4415,4415,300
20230710,143100,3040641075,4415,4415,4415,4415,0
20230710,143000,3040641075,4415,4400,4415,4400,2728
20230710,142900,3028602600,4405,4400,4405,4400,519
20230710,142800,3026318005,4405,4410,4410,4400,609
20230710,142700,3023638105,4405,4415,4415,4400,487
20230710,142600,3021490445,4410,4415,4415,4410,6523
20230710,142500,2992692925,4435,4435,4435,4435,150
20230710,142400,2992027675,4435,4435,4435,4435,100
20230710,142300,2991584175,4435,4435,4435,4435,31
20230710,142200,2991446690,4435,4435,4435,4435,30
20230710,142100,2991313640,4435,4430,4435,4430,439
20230710,142000,2989366925,4435,4435,4435,4435,12
20230710,141900,2989313705,4415,4420,4420,4415,2048
20230710,141800,2980270725,4415,4420,4430,4415,5799
20230710,141700,2954618900,4420,4420,4420,4420,0
20230710,141600,2954618900,4420,4415,4420,4415,2312
20230710,141500,2944400110,4415,4415,4415,4415,1
20230710,141400,2944395695,4420,4420,4420,4420,0
20230710,141300,2944395695,4420,4420,4420,4420,47
20230710,141200,2944187955,4415,4415,4415,4415,50
20230710,141100,2943967205,4415,4415,4415,4415,1282
20230710,141000,2938307175,4415,4415,4415,4415,999
20230710,140900,2933896590,4420,4420,4420,4420,138
20230710,140800,2933286630,4420,4420,4420,4420,3
20230710,140700,2933273370,4420,4420,4420,4420,1
20230710,140600,2933268950,4415,4415,4415,4415,0
20230710,140500,2933268950,4415,4415,4415,4415,0
20230710,140400,2933268950,4415,4415,4415,4415,5
20230710,140300,2933246875,4415,4415,4415,4415,135
20230710,140200,2932650850,4415,4415,4415,4415,0
20230710,140100,2932650850,4415,4415,4415,4415,0
20230710,140000,2932650850,4415,4415,4415,4415,563
20230710,135900,2930165205,4415,4415,4415,4415,298
20230710,135800,2928849535,4415,4415,4415,4415,196
20230710,135700,2927984195,4415,4415,4415,4415,439
20230710,135600,2926046010,4415,4415,4415,4415,308
20230710,135500,2924686190,4415,4415,4415,4415,488
20230710,135400,2922531670,4410,4415,4415,4410,5791
20230710,135300,2896968485,4415,4415,4415,4415,270
20230710,135200,2895776435,4415,4415,4415,4415,0
20230710,135100,2895776435,4415,4415,4415,4415,10
20230710,135000,2895732285,4415,4425,4425,4415,387
20230710,134900,2894021010,4415,4425,4425,4415,6871
20230710,134800,2863678560,4425,4425,4425,4425,8
20230710,134700,2863643160,4430,4430,4430,4430,0
20230710,134600,2863643160,4430,4430,4430,4430,1
20230710,134500,2863638730,4420,4420,4420,4420,0
20230710,134400,2863638730,4420,4420,4420,4420,14
20230710,134300,2863576850,4420,4435,4435,4420,31
20230710,134200,2863439455,4435,4435,4435,4435,22
20230710,134100,2863341885,4420,4430,4430,4420,370
20230710,134000,2861704195,4430,4430,4430,4430,100
20230710,133900,2861261195,4430,4420,4430,4420,219
20230710,133800,2860291855,4420,4420,4420,4420,0
20230710,133700,2860291855,4420,4420,4420,4420,735
20230710,133600,2857043155,4415,4420,4420,4415,16
20230710,133500,2856972440,4420,4420,4420,4420,0
20230710,133400,2856972440,4420,4420,4420,4420,0
20230710,133300,2856972440,4420,4420,4420,4420,0
20230710,133200,2856972440,4420,4420,4420,4420,0
20230710,133100,2856972440,4420,4420,4420,4420,0
20230710,133000,2856972440,4420,4415,4420,4415,1201
20230710,132900,2851670020,4415,4415,4415,4415,1
20230710,132800,2851665605,4415,4415,4415,4415,0
20230710,132700,2851665605,4415,4415,4415,4415,0
20230710,132600,2851665605,4415,4415,4415,4415,154
20230710,132500,2850985695,4415,4415,4415,4415,435
20230710,132400,2849065170,4415,4410,4415,4410,180
20230710,132300,2848271100,4415,4410,4415,4410,458
20230710,132200,2846249365,4410,4415,4415,4410,758
20230710,132100,2842905045,4415,4405,4415,4400,362
20230710,132000,2841309605,4410,4415,4415,4405,85
20230710,131900,2840934885,4415,4415,4415,4410,731
20230710,131800,2837707540,4415,4415,4415,4415,229
20230710,131700,2836696505,4415,4420,4420,4415,586
20230710,131600,2834109310,4415,4420,4420,4415,3627
20230710,131500,2818096100,4415,4415,4415,4415,144
20230710,131400,2817460340,4415,4415,4415,4415,0
20230710,131300,2817460340,4415,4415,4415,4415,0
20230710,131200,2817460340,4415,4415,4415,4415,531
20230710,131100,2815115975,4415,4415,4415,4415,1445
20230710,131000,2808736300,4415,4415,4415,4415,13
20230710,130900,2808678905,4415,4415,4415,4415,0
20230710,130800,2808678905,4415,4415,4415,4415,0
20230710,130700,2808678905,4415,4415,4415,4415,0
20230710,130600,2808678905,4415,4415,4415,4415,0
20230710,130500,2808678905,4415,4420,4420,4415,951
20230710,130400,2804480100,4420,4420,4435,4420,120
20230710,130300,2803949670,4420,4420,4420,4420,0
20230710,130200,2803949670,4420,4420,4420,4420,12
20230710,130100,2803896630,4440,4440,4440,4440,2
20230710,130000,2803887750,4440,4410,4440,4410,3546
20230710,125900,2788236145,4410,4410,4410,4410,43
20230710,125800,2788046515,4410,4405,4410,4405,1255
20230710,125700,2782517410,4405,4405,4405,4400,125
20230710,125600,2781967290,4405,4405,4405,4400,523
20230710,125500,2779664530,4405,4405,4405,4400,887
20230710,125400,2775759560,4405,4405,4405,4405,313
20230710,125300,2774380795,4405,4410,4410,4405,1359
20230710,125200,2768389795,4410,4410,4410,4405,374
20230710,125100,2766741455,4410,4410,4410,4410,469
20230710,125000,2764673165,4410,4410,4410,4405,263
20230710,124900,2763514335,4405,4405,4405,4405,839
20230710,124800,2759818540,4405,4405,4405,4405,43
20230710,124700,2759629125,4405,4405,4405,4400,734
20230710,124600,2756396460,4405,4405,4405,4400,339
20230710,124500,2754903340,4395,4395,4405,4390,552
20230710,124400,2752475605,4395,4405,4405,4395,74
20230710,124300,2752150170,4405,4405,4405,4400,734
20230710,124200,2748916925,4405,4405,4405,4405,407
20230710,124100,2747124090,4405,4405,4405,4400,493
20230710,124000,2744952655,4405,4405,4405,4405,332
20230710,123900,2743490195,4405,4400,4405,4400,596
20230710,123800,2740867765,4405,4400,4405,4395,491
20230710,123700,2738706620,4400,4400,4400,4390,325
20230710,123600,2737277055,4400,4400,4400,4400,489
20230710,123500,2735125455,4400,4395,4400,4395,443
20230710,123400,2733178175,4400,4405,4405,4400,503
20230710,123300,2730962645,4405,4405,4405,4405,289
20230710,123200,2729689600,4405,4410,4410,4405,986
20230710,123100,2725342345,4395,4410,4410,4395,4222
20230710,123000,2706785360,4410,4410,4410,4410,946
20230710,122900,2702613500,4410,4415,4415,4410,74
20230710,122800,2702287090,4415,4415,4415,4415,1009
20230710,122700,2697832355,4415,4415,4415,4415,0
20230710,122600,2697832355,4415,4415,4415,4400,4744
20230710,122500,2676912605,4415,4420,4420,4415,1924
20230710,122400,2668417875,4420,4420,4420,4420,923
20230710,122300,2664338215,4425,4425,4425,4425,1
20230710,122200,2664333790,4425,4425,4425,4425,67
20230710,122100,2664037315,4420,4420,4420,4420,1304
20230710,122000,2658273635,4440,4420,4440,4420,2394
20230710,121900,2647691875,4420,4440,4440,4420,4
20230710,121800,2647674155,4440,4430,4440,4430,965
20230710,121700,2643393415,4415,4405,4415,4405,5945
20230710,121600,2617174830,4405,4405,4410,4405,508
20230710,121500,2614936870,4410,4415,4415,4410,830
20230710,121400,2611272620,4415,4415,4415,4410,114
20230710,121300,2610769560,4415,4415,4415,4415,1358
20230710,121200,2604773990,4415,4415,4415,4415,2
20230710,121100,2604765160,4415,4410,4415,4410,1563
20230710,121000,2597865265,4410,4410,4410,4410,53
20230710,120900,2597631535,4415,4410,4415,4405,483
20230710,120800,2595501685,4405,4410,4410,4405,70
20230710,120700,2595193040,4410,4400,4415,4400,516
20230710,120600,2592918330,4400,4400,4400,4400,546
20230710,120500,2590515930,4400,4415,4415,4400,859
20230710,120400,2586730440,4415,4415,4425,4410,1139
20230710,120300,2581699545,4415,4415,4415,4410,480
20230710,120200,2579582680,4415,4415,4415,4415,969
20230710,120100,2575304545,4410,4410,4415,4410,630
20230710,120000,2572524310,4405,4400,4410,4400,588
20230710,115900,2569936660,4395,4400,4400,4395,78
20230710,115800,2569593665,4400,4405,4405,4390,444
20230710,115700,2567637880,4405,4390,4405,4390,141
20230710,115600,2567018380,4380,4375,4380,4370,851
20230710,115500,2563293205,4375,4345,4375,4345,395
20230710,115400,2561570650,4345,4320,4345,4320,1214
20230710,115300,2556297455,4290,4330,4340,4290,1370
20230710,115200,2550359220,4315,4300,4315,4280,1171
20230710,115100,2545336375,4300,4295,4300,4290,106
20230710,115000,2544881355,4290,4295,4295,4290,169
20230710,114900,2544155555,4295,4300,4300,4295,23
20230710,114800,2544056670,4300,4305,4305,4290,2533
20230710,114700,2533164820,4305,4310,4310,4305,1984
20230710,114600,2524623695,4305,4330,4330,4305,691
20230710,114500,2521644970,4330,4310,4330,4310,68
20230710,114400,2521351670,4305,4335,4335,4305,610
20230710,114300,2518719810,4315,4315,4315,4315,1
20230710,114200,2518715495,4315,4315,4315,4315,3
20230710,114100,2518702550,4340,4340,4340,4340,90
20230710,114000,2518311950,4300,4305,4305,4300,2427
20230710,113900,2507870240,4305,4310,4340,4300,3242
20230710,113800,2493894350,4315,4355,4355,4305,2324
20230710,113700,2483829205,4350,4385,4385,4350,2291
20230710,113600,2473825055,4385,4405,4405,4385,3728
20230710,113500,2457447555,4420,4425,4425,4420,14
20230710,113400,2457385620,4400,4405,4425,4395,320
20230710,113300,2455978375,4400,4405,4405,4390,2741
20230710,113200,2443925790,4400,4430,4430,4400,13839
20230710,113100,2382934675,4430,4430,4430,4430,10
20230710,113000,2382890375,4420,4420,4420,4420,665
20230710,112900,2379951075,4420,4425,4425,4420,945
20230710,112800,2375774150,4425,4425,4430,4425,954
20230710,112700,2371552695,4425,4430,4430,4425,1530
20230710,112600,2364780195,4435,4435,4435,4435,0
20230710,112500,2364780195,4435,4435,4435,4435,489
20230710,112400,2362611480,4440,4440,4440,4440,10
20230710,112300,2362567080,4440,4440,4440,4435,353
20230710,112200,2361001375,4440,4435,4440,4435,86
20230710,112100,2360619915,4435,4435,4435,4435,301
20230710,112000,2359284980,4440,4440,4440,4440,0
20230710,111900,2359284980,4440,4440,4440,4440,218
20230710,111800,2358317060,4450,4450,4450,4450,677
20230710,111700,2355304410,4450,4450,4450,4450,11
20230710,111600,2355255460,4450,4450,4450,4450,0
20230710,111500,2355255460,4450,4450,4450,4450,44
20230710,111400,2355059660,4435,4435,4435,4435,2
20230710,111300,2355050790,4435,4435,4435,4435,81
20230710,111200,2354691555,4435,4440,4440,4435,174
20230710,111100,2353919005,4450,4450,4450,4450,1
20230710,111000,2353914555,4440,4440,4440,4440,0
20230710,110900,2353914555,4440,4440,4440,4440,650
20230710,110800,2351028555,4440,4440,4440,4440,2
20230710,110700,2351019675,4445,4445,4445,4445,50
20230710,110600,2350797425,4440,4435,4440,4435,52
20230710,110500,2350566795,4435,4435,4440,4435,909
20230710,110400,2346535370,4435,4435,4435,4435,0
20230710,110300,2346535370,4435,4435,4435,4435,1
20230710,110200,2346530935,4435,4435,4435,4435,1
20230710,110100,2346526500,4440,4430,4440,4430,31
20230710,110000,2346389160,4440,4420,4440,4420,717
20230710,105900,2343220000,4420,4420,4420,4420,972
20230710,105800,2338923760,4420,4425,4425,4420,26765
20230710,105700,2220621435,4420,4440,4440,4420,14541
20230710,105600,2156243600,4440,4440,4440,4440,103
20230710,105500,2155786280,4440,4440,4440,4440,9
20230710,105400,2155746320,4445,4445,4445,4445,23
20230710,105300,2155644085,4445,4445,4445,4445,516
20230710,105200,2153350465,4445,4445,4445,4445,30
20230710,105100,2153217115,4445,4445,4445,4445,0
20230710,105000,2153217115,4445,4445,4445,4445,24
20230710,104900,2153110435,4445,4445,4445,4445,33
20230710,104800,2152963750,4450,4450,4450,4450,451
20230710,104700,2150956800,4450,4450,4455,4450,150
20230710,104600,2150289050,4445,4445,4445,4445,20
20230710,104500,2150200150,4445,4445,4445,4445,5
20230710,104400,2150177925,4455,4455,4455,4455,0
20230710,104300,2150177925,4455,4455,4455,4455,12
20230710,104200,2150124465,4455,4460,4460,4455,6
20230710,104100,2150097730,4455,4435,4455,4435,3145
20230710,104000,2136118605,4430,4430,4430,4430,81
20230710,103900,2135759775,4430,4430,4430,4430,939
20230710,103800,2131600005,4430,4430,4430,4430,1278
20230710,103700,2125938465,4430,4430,4430,4430,1273
20230710,103600,2120299075,4430,4430,4430,4430,0
20230710,103500,2120299075,4430,4430,4435,4430,1146
20230710,103400,2115222245,4430,4430,4430,4430,20
20230710,103300,2115133645,4435,4430,4435,4430,458
20230710,103200,2113102435,4430,4430,4430,4430,1463
20230710,103100,2106621345,4430,4425,4430,4425,755
20230710,103000,2103276705,4425,4430,4430,4425,340
20230710,102900,2101771205,4425,4430,4430,4425,446
20230710,102800,2099795650,4425,4425,4425,4425,1501
20230710,102700,2093153725,4425,4425,4425,4425,54
20230710,102600,2092914775,4425,4430,4430,4425,908
20230710,102500,2088893805,4430,4440,4440,4430,308
20230710,102400,2087526380,4430,4430,4445,4430,1408
20230710,102300,2081279445,4430,4435,4440,4430,1974
20230710,102200,2072523285,4440,4440,4440,4440,135
20230710,102100,2071923885,4450,4455,4455,4450,35536
20230710,102000,1913787680,4455,4455,4455,4455,0
20230710,101900,1913787680,4455,4450,4455,4450,4317
20230710,101800,1894577025,4450,4455,4455,4450,2509
20230710,101700,1883411005,4455,4455,4455,4455,201
20230710,101600,1882515550,4455,4455,4455,4455,135
20230710,101500,1881914125,4455,4455,4455,4455,88
20230710,101400,1881522085,4455,4460,4465,4455,2831
20230710,101300,1868909045,4455,4460,4460,4455,1219
20230710,101200,1863478315,4460,4460,4460,4455,1511
20230710,101100,1856743255,4460,4460,4460,4460,0
20230710,101000,1856743255,4460,4460,4460,4455,10
20230710,100900,1856698670,4455,4460,4480,4455,1765
20230710,100800,1848828625,4480,4480,4480,4480,12
20230710,100700,1848774865,4480,4490,4490,4480,30
20230710,100600,1848640245,4490,4480,4490,4480,11
20230710,100500,1848590955,4460,4475,4475,4460,800
20230710,100400,1845019115,4490,4490,4490,4490,0
20230710,100300,1845019115,4490,4475,4490,4455,2169
20230710,100200,1835334215,4480,4475,4490,4475,1406
20230710,100100,1829035290,4475,4475,4480,4475,586
20230710,100000,1826412925,4480,4475,4480,4475,173
20230710,095900,1825638745,4480,4485,4490,4480,2592
20230710,095800,1814017115,4480,4480,4480,4480,1720
20230710,095700,1806311515,4475,4475,4480,4460,994
20230710,095600,1801861090,4460,4480,4480,4460,205
20230710,095500,1800945470,4480,4455,4480,4455,160
20230710,095400,1800231670,4485,4470,4485,4460,2330
20230710,095300,1789839730,4490,4485,4490,4460,4145
20230710,095200,1771300310,4485,4490,4490,4485,1509
20230710,095100,1764528120,4525,4520,4525,4490,1182
20230710,095000,1759215980,4520,4510,4520,4490,2994
20230710,094900,1745721015,4520,4520,4520,4520,22787
20230710,094800,1642723775,4520,4520,4525,4520,6889
20230710,094700,1611585475,4520,4525,4525,4520,1370
20230710,094600,1605392065,4525,4530,4540,4525,560
20230710,094500,1602857380,4530,4540,4540,4530,1380
20230710,094400,1596605970,4530,4540,4550,4530,1020
20230710,094300,1591984170,4550,4560,4560,4545,3327
20230710,094200,1576844865,4560,4560,4560,4560,1317
20230710,094100,1570839345,4560,4565,4565,4555,750
20230710,094000,1567421515,4575,4580,4580,4560,608
20230710,093900,1564639460,4580,4585,4585,4550,544
20230710,093800,1562150775,4600,4525,4600,4525,18562
20230710,093700,1477142275,4525,4555,4555,4525,2060
20230710,093600,1467816510,4545,4540,4555,4540,7412
20230710,093500,1434103245,4535,4525,4540,4525,1520
20230710,093400,1427209900,4525,4545,4545,4525,3522
20230710,093300,1411227425,4545,4545,4555,4545,1422
20230710,093200,1404760475,4550,4540,4555,4540,4217
20230710,093100,1385585525,4545,4540,4545,4525,1788
20230710,093000,1377479665,4550,4520,4550,4500,2854
20230710,092900,1364537875,4525,4500,4525,4500,626
20230710,092800,1361708625,4500,4550,4575,4460,14477
20230710,092700,1295815975,4540,4540,4550,4520,9318
20230710,092600,1253494855,4520,4500,4545,4500,4091
20230710,092500,1234988560,4480,4505,4505,4480,1345
20230710,092400,1228936395,4505,4515,4540,4500,2880
20230710,092300,1215938330,4515,4490,4550,4490,20207
20230710,092200,1124816765,4490,4465,4490,4450,6788
20230710,092100,1094467230,4465,4435,4465,4435,14010
20230710,092000,1032135860,4440,4435,4440,4435,373
20230710,091900,1030481370,4435,4425,4435,4425,4065
20230710,091800,1012472675,4425,4425,4440,4425,5241
20230710,091700,989249015,4430,4430,4430,4425,11536
20230710,091600,938144650,4430,4435,4435,4430,4149
20230710,091500,919761190,4435,4440,4440,4430,2216
20230710,091400,909931705,4435,4435,4435,4435,99
20230710,091300,909492640,4435,4435,4440,4435,646
20230710,091200,906626580,4435,4440,4440,4435,446
20230710,091100,904648435,4440,4440,4440,4435,2150
20230710,091000,895106205,4435,4430,4450,4430,2576
20230710,090900,883677045,4430,4440,4440,4430,13558
20230710,090800,823611870,4435,4440,4440,4430,3318
20230710,090700,808902805,4440,4450,4450,4435,3631
20230710,090600,792772250,4450,4445,4455,4445,3081
20230710,090500,779061350,4450,4455,4455,4445,3876
20230710,090400,761817905,4455,4430,4455,4410,5833
20230710,090300,735917425,4430,4410,4430,4395,13070
20230710,090200,678292090,4415,4525,4525,4400,27452
20230710,090100,555776300,4525,4610,4635,4500,60705
20230710,090000,279320580,4585,4500,4680,4450,61798
Reference in New Issue Copy Permalink