ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/017370/min/candle-20230718.csv

602 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
20230718,185900,2763671920,5660,5660,5660,5660,13456
20230718,185800,2763671920,5660,5660,5660,5660,0
20230718,185700,2763671920,5660,5660,5660,5660,0
20230718,185600,2763671920,5660,5660,5660,5660,0
20230718,185500,2763671920,5660,5660,5660,5660,0
20230718,185400,2763671920,5660,5660,5660,5660,0
20230718,185300,2763671920,5660,5660,5660,5660,0
20230718,185200,2763671920,5660,5660,5660,5660,0
20230718,185100,2763671920,5660,5660,5660,5660,0
20230718,185000,2763671920,5660,5660,5660,5660,0
20230718,184900,2763671920,5660,5660,5660,5660,0
20230718,184800,2763671920,5660,5660,5660,5660,0
20230718,184700,2763671920,5660,5660,5660,5660,0
20230718,184600,2763671920,5660,5660,5660,5660,0
20230718,184500,2763671920,5660,5660,5660,5660,0
20230718,184400,2763671920,5660,5660,5660,5660,0
20230718,184300,2763671920,5660,5660,5660,5660,0
20230718,184200,2763671920,5660,5660,5660,5660,0
20230718,184100,2763671920,5660,5660,5660,5660,0
20230718,184000,2763671920,5660,5660,5660,5660,0
20230718,183900,2763671920,5660,5660,5660,5660,0
20230718,183800,2763671920,5660,5660,5660,5660,0
20230718,183700,2763671920,5660,5660,5660,5660,0
20230718,183600,2763671920,5660,5660,5660,5660,0
20230718,183500,2763671920,5660,5660,5660,5660,0
20230718,183400,2763671920,5660,5660,5660,5660,0
20230718,183300,2763671920,5660,5660,5660,5660,0
20230718,183200,2763671920,5660,5660,5660,5660,0
20230718,183100,2763671920,5660,5660,5660,5660,0
20230718,183000,2763671920,5660,5660,5660,5660,0
20230718,182900,2763671920,5660,5660,5660,5660,13456
20230718,182800,2763671920,5660,5660,5660,5660,0
20230718,182700,2763671920,5660,5660,5660,5660,0
20230718,182600,2763671920,5660,5660,5660,5660,0
20230718,182500,2763671920,5660,5660,5660,5660,0
20230718,182400,2763671920,5660,5660,5660,5660,0
20230718,182300,2763671920,5660,5660,5660,5660,0
20230718,182200,2763671920,5660,5660,5660,5660,0
20230718,182100,2763671920,5660,5660,5660,5660,0
20230718,182000,2763671920,5660,5660,5660,5660,0
20230718,181900,2763671920,5660,5660,5660,5660,0
20230718,181800,2763671920,5660,5660,5660,5660,0
20230718,181700,2763671920,5660,5660,5660,5660,0
20230718,181600,2763671920,5660,5660,5660,5660,0
20230718,181500,2763671920,5660,5660,5660,5660,0
20230718,181400,2763671920,5660,5660,5660,5660,0
20230718,181300,2763671920,5660,5660,5660,5660,0
20230718,181200,2763671920,5660,5660,5660,5660,0
20230718,181100,2763671920,5660,5660,5660,5660,0
20230718,181000,2763671920,5660,5660,5660,5660,0
20230718,180900,2763671920,5660,5660,5660,5660,0
20230718,180800,2763671920,5660,5660,5660,5660,0
20230718,180700,2763671920,5660,5660,5660,5660,0
20230718,180600,2763671920,5660,5660,5660,5660,0
20230718,180500,2763671920,5660,5660,5660,5660,0
20230718,180400,2763671920,5660,5660,5660,5660,0
20230718,180300,2763671920,5660,5660,5660,5660,0
20230718,180200,2763671920,5660,5660,5660,5660,0
20230718,180100,2763671920,5660,5660,5660,5660,0
20230718,180000,2763671920,5660,5660,5660,5660,0
20230718,175900,2763671920,5660,5660,5660,5660,13456
20230718,175800,2763671920,5660,5660,5660,5660,0
20230718,175700,2763671920,5660,5660,5660,5660,0
20230718,175600,2763671920,5660,5660,5660,5660,0
20230718,175500,2763671920,5660,5660,5660,5660,0
20230718,175400,2763671920,5660,5660,5660,5660,0
20230718,175300,2763671920,5660,5660,5660,5660,0
20230718,175200,2763671920,5660,5660,5660,5660,0
20230718,175100,2763671920,5660,5660,5660,5660,0
20230718,175000,2763671920,5660,5660,5660,5660,0
20230718,174900,2763671920,5660,5660,5660,5660,0
20230718,174800,2763671920,5660,5660,5660,5660,0
20230718,174700,2763671920,5660,5660,5660,5660,0
20230718,174600,2763671920,5660,5660,5660,5660,0
20230718,174500,2763671920,5660,5660,5660,5660,0
20230718,174400,2763671920,5660,5660,5660,5660,0
20230718,174300,2763671920,5660,5660,5660,5660,0
20230718,174200,2763671920,5660,5660,5660,5660,0
20230718,174100,2763671920,5660,5660,5660,5660,0
20230718,174000,2763671920,5660,5660,5660,5660,0
20230718,173900,2763671920,5660,5660,5660,5660,0
20230718,173800,2763671920,5660,5660,5660,5660,0
20230718,173700,2763671920,5660,5660,5660,5660,0
20230718,173600,2763671920,5660,5660,5660,5660,0
20230718,173500,2763671920,5660,5660,5660,5660,0
20230718,173400,2763671920,5660,5660,5660,5660,0
20230718,173300,2763671920,5660,5660,5660,5660,0
20230718,173200,2763671920,5660,5660,5660,5660,0
20230718,173100,2763671920,5660,5660,5660,5660,0
20230718,173000,2763671920,5660,5660,5660,5660,0
20230718,172900,2763671920,5660,5660,5660,5660,13456
20230718,172800,2763671920,5660,5660,5660,5660,0
20230718,172700,2763671920,5660,5660,5660,5660,0
20230718,172600,2763671920,5660,5660,5660,5660,0
20230718,172500,2763671920,5660,5660,5660,5660,0
20230718,172400,2763671920,5660,5660,5660,5660,0
20230718,172300,2763671920,5660,5660,5660,5660,0
20230718,172200,2763671920,5660,5660,5660,5660,0
20230718,172100,2763671920,5660,5660,5660,5660,0
20230718,172000,2763671920,5660,5660,5660,5660,0
20230718,171900,2763671920,5660,5660,5660,5660,0
20230718,171800,2763671920,5660,5660,5660,5660,0
20230718,171700,2763671920,5660,5660,5660,5660,0
20230718,171600,2763671920,5660,5660,5660,5660,0
20230718,171500,2763671920,5660,5660,5660,5660,0
20230718,171400,2763671920,5660,5660,5660,5660,0
20230718,171300,2763671920,5660,5660,5660,5660,0
20230718,171200,2763671920,5660,5660,5660,5660,0
20230718,171100,2763671920,5660,5660,5660,5660,0
20230718,171000,2763671920,5660,5660,5660,5660,0
20230718,170900,2763671920,5660,5660,5660,5660,0
20230718,170800,2763671920,5660,5660,5660,5660,0
20230718,170700,2763671920,5660,5660,5660,5660,0
20230718,170600,2763671920,5660,5660,5660,5660,0
20230718,170500,2763671920,5660,5660,5660,5660,0
20230718,170400,2763671920,5660,5660,5660,5660,0
20230718,170300,2763671920,5660,5660,5660,5660,0
20230718,170200,2763671920,5660,5660,5660,5660,0
20230718,170100,2763671920,5660,5660,5660,5660,0
20230718,170000,2763671920,5660,5660,5660,5660,0
20230718,165900,2763671920,5660,5660,5660,5660,13456
20230718,165800,2763671920,5660,5660,5660,5660,0
20230718,165700,2763671920,5660,5660,5660,5660,0
20230718,165600,2763671920,5660,5660,5660,5660,0
20230718,165500,2763671920,5660,5660,5660,5660,0
20230718,165400,2763671920,5660,5660,5660,5660,0
20230718,165300,2763671920,5660,5660,5660,5660,0
20230718,165200,2763671920,5660,5660,5660,5660,0
20230718,165100,2763671920,5660,5660,5660,5660,0
20230718,165000,2763671920,5660,5660,5660,5660,0
20230718,164900,2763671920,5660,5660,5660,5660,0
20230718,164800,2763671920,5660,5660,5660,5660,0
20230718,164700,2763671920,5660,5660,5660,5660,0
20230718,164600,2763671920,5660,5660,5660,5660,0
20230718,164500,2763671920,5660,5660,5660,5660,0
20230718,164400,2763671920,5660,5660,5660,5660,0
20230718,164300,2763671920,5660,5660,5660,5660,0
20230718,164200,2763671920,5660,5660,5660,5660,0
20230718,164100,2763671920,5660,5660,5660,5660,0
20230718,164000,2763671920,5660,5660,5660,5660,0
20230718,163900,2763671920,5660,5660,5660,5660,0
20230718,163800,2763671920,5660,5660,5660,5660,0
20230718,163700,2763671920,5660,5660,5660,5660,0
20230718,163600,2763671920,5660,5660,5660,5660,0
20230718,163500,2763671920,5660,5660,5660,5660,0
20230718,163400,2763671920,5660,5660,5660,5660,0
20230718,163300,2763671920,5660,5660,5660,5660,0
20230718,163200,2763671920,5660,5660,5660,5660,0
20230718,163100,2763671920,5660,5660,5660,5660,0
20230718,163000,2763671920,5660,5660,5660,5660,0
20230718,162900,2763671920,5660,5660,5660,5660,13456
20230718,162800,2763671920,5660,5660,5660,5660,0
20230718,162700,2763671920,5660,5660,5660,5660,0
20230718,162600,2763671920,5660,5660,5660,5660,0
20230718,162500,2763671920,5660,5660,5660,5660,0
20230718,162400,2763671920,5660,5660,5660,5660,0
20230718,162300,2763671920,5660,5660,5660,5660,0
20230718,162200,2763671920,5660,5660,5660,5660,0
20230718,162100,2763671920,5660,5660,5660,5660,0
20230718,162000,2763671920,5660,5660,5660,5660,0
20230718,161900,2763671920,5660,5660,5660,5660,0
20230718,161800,2763671920,5660,5660,5660,5660,0
20230718,161700,2763671920,5660,5660,5660,5660,0
20230718,161600,2763671920,5660,5660,5660,5660,0
20230718,161500,2763671920,5660,5660,5660,5660,0
20230718,161400,2763671920,5660,5660,5660,5660,0
20230718,161300,2763671920,5660,5660,5660,5660,0
20230718,161200,2763671920,5660,5660,5660,5660,0
20230718,161100,2763671920,5660,5660,5660,5660,0
20230718,161000,2763671920,5660,5660,5660,5660,0
20230718,160900,2763671920,5660,5660,5660,5660,0
20230718,160800,2763671920,5660,5660,5660,5660,0
20230718,160700,2763671920,5660,5660,5660,5660,0
20230718,160600,2763671920,5660,5660,5660,5660,0
20230718,160500,2763671920,5660,5660,5660,5660,0
20230718,160400,2763671920,5660,5660,5660,5660,0
20230718,160300,2763671920,5660,5660,5660,5660,0
20230718,160200,2763671920,5660,5660,5660,5660,0
20230718,160100,2763671920,5660,5660,5660,5660,0
20230718,160000,2763671920,5660,5660,5660,5660,0
20230718,155900,2763671920,5660,5660,5660,5660,13456
20230718,155800,2763671920,5660,5660,5660,5660,0
20230718,155700,2763671920,5660,5660,5660,5660,0
20230718,155600,2763671920,5660,5660,5660,5660,0
20230718,155500,2763671920,5660,5660,5660,5660,0
20230718,155400,2763671920,5660,5660,5660,5660,0
20230718,155300,2763671920,5660,5660,5660,5660,0
20230718,155200,2763671920,5660,5660,5660,5660,0
20230718,155100,2763671920,5660,5660,5660,5660,0
20230718,155000,2763671920,5660,5660,5660,5660,0
20230718,154900,2763671920,5660,5660,5660,5660,0
20230718,154800,2763671920,5660,5660,5660,5660,0
20230718,154700,2763671920,5660,5660,5660,5660,0
20230718,154600,2763671920,5660,5660,5660,5660,0
20230718,154500,2763671920,5660,5660,5660,5660,0
20230718,154400,2763671920,5660,5660,5660,5660,0
20230718,154300,2763671920,5660,5660,5660,5660,0
20230718,154200,2763671920,5660,5660,5660,5660,0
20230718,154100,2763671920,5660,5660,5660,5660,0
20230718,154000,2763671920,5660,5660,5660,5660,0
20230718,153900,2763671920,5660,5660,5660,5660,0
20230718,153800,2763671920,5660,5660,5660,5660,0
20230718,153700,2763671920,5660,5660,5660,5660,0
20230718,153600,2763671920,5660,5660,5660,5660,0
20230718,153500,2763671920,5660,5660,5660,5660,0
20230718,153400,2763671920,5660,5660,5660,5660,0
20230718,153300,2763671920,5660,5660,5660,5660,0
20230718,153200,2763671920,5660,5660,5660,5660,0
20230718,153100,2763671920,5660,5660,5660,5660,0
20230718,153000,2763671920,5660,5660,5660,5660,13456
20230718,152900,2687510960,5630,5630,5630,5630,0
20230718,152800,2687510960,5630,5630,5630,5630,0
20230718,152700,2687510960,5630,5630,5630,5630,0
20230718,152600,2687510960,5630,5630,5630,5630,0
20230718,152500,2687510960,5630,5630,5630,5630,0
20230718,152400,2687510960,5630,5630,5630,5630,0
20230718,152300,2687510960,5630,5630,5630,5630,0
20230718,152200,2687510960,5630,5630,5630,5630,0
20230718,152100,2687510960,5630,5630,5630,5630,0
20230718,152000,2687510960,5630,5630,5630,5630,0
20230718,151900,2687510960,5630,5640,5640,5610,5221
20230718,151800,2658142380,5640,5670,5670,5640,842
20230718,151700,2653371730,5670,5670,5670,5670,326
20230718,151600,2651523310,5660,5670,5670,5660,625
20230718,151500,2647983680,5630,5660,5670,5630,1178
20230718,151400,2641336740,5670,5670,5670,5650,770
20230718,151300,2636984880,5670,5670,5690,5650,4088
20230718,151200,2613848790,5690,5690,5690,5670,1340
20230718,151100,2606234770,5700,5700,5700,5680,761
20230718,151000,2601897810,5700,5690,5700,5670,1049
20230718,150900,2595933740,5690,5690,5700,5690,554
20230718,150800,2592780330,5690,5680,5690,5680,1289
20230718,150700,2585446080,5690,5690,5690,5660,2133
20230718,150600,2573344750,5690,5700,5700,5690,707
20230718,150500,2569315080,5700,5680,5700,5680,1838
20230718,150400,2558856550,5680,5690,5690,5680,147
20230718,150300,2558020620,5680,5680,5690,5680,109
20230718,150200,2557401400,5690,5680,5700,5680,265
20230718,150100,2555895620,5690,5700,5700,5690,413
20230718,150000,2553544180,5700,5690,5710,5690,339
20230718,145900,2551609380,5680,5680,5700,5680,5045
20230718,145800,2522867240,5660,5700,5700,5650,245
20230718,145700,2521480460,5700,5650,5700,5640,2879
20230718,145600,2505172010,5650,5650,5650,5650,657
20230718,145500,2501459960,5650,5650,5670,5650,774
20230718,145400,2497082770,5660,5650,5660,5640,585
20230718,145300,2493777380,5650,5650,5650,5640,896
20230718,145200,2488717840,5630,5670,5670,5630,3248
20230718,145100,2470402650,5670,5670,5670,5670,31
20230718,145000,2470226880,5670,5660,5670,5660,319
20230718,144900,2468418170,5670,5670,5670,5660,17
20230718,144800,2468321880,5660,5660,5670,5660,734
20230718,144700,2464164000,5660,5650,5660,5650,63
20230718,144600,2463807530,5660,5660,5660,5660,103
20230718,144500,2463224550,5660,5630,5660,5630,106
20230718,144400,2462625130,5630,5660,5660,5630,163
20230718,144300,2461705790,5660,5650,5660,5650,112
20230718,144200,2461072480,5650,5650,5650,5650,107
20230718,144100,2460467930,5650,5650,5650,5650,2
20230718,144000,2460456630,5650,5640,5650,5620,989
20230718,143900,2454895380,5630,5670,5670,5630,640
20230718,143800,2451291240,5630,5670,5670,5630,133
20230718,143700,2450539870,5670,5670,5670,5670,1482
20230718,143600,2442136930,5670,5660,5670,5660,200
20230718,143500,2441004480,5670,5650,5670,5620,353
20230718,143400,2439015660,5690,5700,5700,5640,1431
20230718,143300,2430917270,5700,5690,5710,5670,1217
20230718,143200,2423981670,5690,5640,5690,5640,1881
20230718,143100,2413322600,5640,5640,5650,5630,1171
20230718,143000,2406719650,5650,5610,5650,5610,541
20230718,142900,2403672930,5600,5590,5600,5590,1793
20230718,142800,2393638920,5600,5630,5630,5600,2792
20230718,142700,2377992790,5630,5620,5630,5600,820
20230718,142600,2373392040,5620,5620,5620,5610,410
20230718,142500,2371088660,5600,5610,5620,5600,2651
20230718,142400,2356212920,5590,5680,5690,5590,7676
20230718,142300,2312865350,5680,5680,5720,5680,2690
20230718,142200,2297528100,5680,5730,5730,5680,2149
20230718,142100,2285235120,5730,5610,5740,5600,42231
20230718,142000,2044865410,5600,5660,5660,5600,4704
20230718,141900,2018320080,5660,5660,5660,5660,1277
20230718,141800,2011092260,5660,5650,5660,5640,2381
20230718,141700,1997635180,5640,5650,5670,5640,12080
20230718,141600,1929366270,5650,5610,5650,5610,6550
20230718,141500,1892498750,5610,5610,5610,5610,104
20230718,141400,1891915310,5590,5590,5590,5590,92
20230718,141300,1891401030,5600,5600,5600,5600,221
20230718,141200,1890163430,5600,5600,5600,5600,873
20230718,141100,1885274630,5600,5600,5600,5600,1213
20230718,141000,1878481830,5600,5580,5600,5580,1845
20230718,140900,1868158770,5580,5580,5580,5580,5
20230718,140800,1868130870,5580,5580,5580,5580,390
20230718,140700,1865954670,5580,5580,5580,5580,159
20230718,140600,1865067450,5570,5560,5570,5560,70
20230718,140500,1864677930,5560,5540,5560,5540,110
20230718,140400,1864066430,5560,5540,5560,5540,196
20230718,140300,1862979790,5540,5550,5550,5530,1541
20230718,140200,1854441160,5550,5550,5550,5550,270
20230718,140100,1852942660,5550,5550,5550,5550,3
20230718,140000,1852926010,5550,5550,5550,5550,0
20230718,135900,1852926010,5550,5550,5550,5550,0
20230718,135800,1852926010,5550,5550,5550,5550,153
20230718,135700,1852076860,5550,5550,5550,5550,100
20230718,135600,1851521860,5550,5550,5550,5550,10
20230718,135500,1851466360,5550,5550,5550,5550,29
20230718,135400,1851305410,5560,5550,5560,5550,44
20230718,135300,1851060910,5550,5550,5550,5550,325
20230718,135200,1849257160,5550,5550,5550,5550,37
20230718,135100,1849051810,5550,5550,5550,5550,76
20230718,135000,1848630010,5560,5560,5560,5560,0
20230718,134900,1848630010,5560,5560,5560,5560,0
20230718,134800,1848630010,5560,5550,5560,5550,2
20230718,134700,1848618900,5550,5550,5550,5550,50
20230718,134600,1848341400,5550,5540,5550,5540,561
20230718,134500,1845232850,5530,5540,5540,5530,51
20230718,134400,1844950780,5530,5530,5530,5530,1
20230718,134300,1844945250,5510,5520,5520,5510,2208
20230718,134200,1832758720,5520,5540,5540,5520,1011
20230718,134100,1827175740,5560,5530,5560,5530,116
20230718,134000,1826533610,5550,5540,5550,5540,2
20230718,133900,1826522520,5540,5550,5550,5540,276
20230718,133800,1824992990,5560,5560,5560,5560,0
20230718,133700,1824992990,5560,5540,5560,5530,446
20230718,133600,1822519870,5550,5550,5550,5550,83
20230718,133500,1822059220,5550,5550,5550,5550,2
20230718,133400,1822048120,5550,5550,5550,5550,120
20230718,133300,1821382120,5550,5550,5550,5550,467
20230718,133200,1818790270,5550,5560,5560,5550,400
20230718,133100,1816570070,5550,5550,5560,5550,36
20230718,133000,1816370200,5550,5550,5550,5550,66
20230718,132900,1816003900,5560,5550,5560,5550,306
20230718,132800,1814305580,5560,5560,5560,5560,913
20230718,132700,1809229300,5560,5560,5560,5560,6
20230718,132600,1809195940,5580,5570,5580,5570,22
20230718,132500,1809073190,5580,5560,5580,5560,204
20230718,132400,1807938550,5560,5580,5580,5560,35
20230718,132300,1807743750,5560,5560,5560,5560,82
20230718,132200,1807287830,5580,5570,5580,5560,58
20230718,132100,1806965020,5580,5580,5580,5580,6
20230718,132000,1806931540,5580,5580,5580,5580,17
20230718,131900,1806836680,5580,5580,5580,5580,0
20230718,131800,1806836680,5580,5560,5580,5560,3073
20230718,131700,1789694860,5560,5550,5560,5550,15
20230718,131600,1789611600,5550,5540,5550,5540,55
20230718,131500,1789306850,5550,5550,5550,5550,31
20230718,131400,1789134800,5540,5540,5540,5540,0
20230718,131300,1789134800,5540,5560,5560,5530,73
20230718,131200,1788730900,5560,5520,5560,5520,773
20230718,131100,1784443230,5520,5510,5520,5510,210
20230718,131000,1783285120,5510,5550,5550,5510,4624
20230718,130900,1757734610,5560,5560,5560,5550,983
20230718,130800,1752277130,5560,5580,5580,5560,3504
20230718,130700,1732739720,5580,5600,5610,5580,2072
20230718,130600,1721147280,5600,5590,5600,5590,405
20230718,130500,1718880310,5590,5600,5600,5590,372
20230718,130400,1716800800,5610,5600,5610,5600,2454
20230718,130300,1703057340,5600,5600,5620,5600,375
20230718,130200,1700957140,5600,5640,5640,5600,222
20230718,130100,1699708340,5630,5640,5640,5630,1159
20230718,130000,1693178170,5600,5600,5600,5600,3
20230718,125900,1693161370,5650,5620,5650,5620,2000
20230718,125800,1681897370,5590,5600,5620,5590,591
20230718,125700,1678585670,5590,5590,5590,5590,685
20230718,125600,1674756520,5600,5600,5600,5600,54
20230718,125500,1674454120,5600,5590,5600,5590,11
20230718,125400,1674392590,5590,5590,5600,5590,168
20230718,125300,1673453410,5590,5610,5610,5590,2084
20230718,125200,1661783970,5610,5620,5620,5610,363
20230718,125100,1659746930,5620,5600,5620,5600,2190
20230718,125000,1647471820,5600,5640,5640,5600,2957
20230718,124900,1630847710,5640,5640,5660,5630,5747
20230718,124800,1598404150,5640,5640,5640,5640,1504
20230718,124700,1589921590,5630,5630,5630,5630,805
20230718,124600,1585389440,5630,5620,5630,5620,573
20230718,124500,1582165920,5620,5610,5620,5610,2254
20230718,124400,1569498740,5610,5620,5620,5610,101
20230718,124300,1568931430,5620,5610,5620,5610,22
20230718,124200,1568807860,5620,5620,5620,5600,1262
20230718,124100,1561731460,5630,5610,5630,5610,457
20230718,124000,1559165120,5610,5610,5610,5600,346
20230718,123900,1557225130,5610,5630,5630,5610,3631
20230718,123800,1536831400,5620,5620,5620,5620,547
20230718,123700,1533757260,5610,5620,5620,5610,1029
20230718,123600,1527974690,5620,5630,5640,5610,774
20230718,123500,1523621790,5640,5570,5650,5570,11694
20230718,123400,1457950910,5570,5590,5590,5570,2100
20230718,123300,1446238750,5590,5590,5600,5580,1338
20230718,123200,1438759400,5580,5580,5600,5570,7439
20230718,123100,1397194430,5580,5570,5580,5570,3423
20230718,123000,1378096000,5570,5570,5580,5570,1150
20230718,122900,1371690390,5560,5560,5570,5560,510
20230718,122800,1368849730,5570,5560,5570,5560,5788
20230718,122700,1336633930,5560,5530,5560,5530,1128
20230718,122600,1330368580,5520,5520,5520,5520,436
20230718,122500,1327961860,5520,5530,5540,5520,1140
20230718,122400,1321652020,5540,5520,5540,5520,301
20230718,122300,1319990480,5550,5530,5550,5530,3106
20230718,122200,1302763330,5540,5530,5540,5530,1159
20230718,122100,1296353240,5530,5530,5530,5530,249
20230718,122000,1294976270,5520,5520,5530,5520,362
20230718,121900,1292978020,5530,5530,5530,5530,150
20230718,121800,1292148520,5510,5510,5510,5510,3
20230718,121700,1292131990,5510,5510,5510,5510,608
20230718,121600,1288781910,5510,5540,5540,5510,1034
20230718,121500,1283072670,5530,5510,5550,5510,8677
20230718,121400,1235063700,5510,5510,5510,5510,1096
20230718,121300,1229024740,5510,5500,5510,5500,6636
20230718,121200,1192516450,5490,5490,5500,5490,951
20230718,121100,1187295430,5480,5490,5490,5480,2929
20230718,121000,1171225220,5490,5490,5490,5470,1218
20230718,120900,1164540500,5490,5480,5490,5480,85
20230718,120800,1164073890,5480,5480,5480,5480,72
20230718,120700,1163679330,5490,5490,5490,5490,897
20230718,120600,1158754800,5490,5490,5490,5490,215
20230718,120500,1157574450,5490,5460,5490,5460,8
20230718,120400,1157530740,5460,5460,5460,5460,0
20230718,120300,1157530740,5460,5460,5460,5460,6
20230718,120200,1157497980,5460,5460,5460,5460,229
20230718,120100,1156247640,5470,5470,5470,5470,0
20230718,120000,1156247640,5470,5470,5470,5460,562
20230718,115900,1153174110,5470,5490,5490,5470,135
20230718,115800,1152434540,5500,5480,5500,5480,1003
20230718,115700,1146924410,5490,5500,5500,5490,4438
20230718,115600,1122522100,5490,5490,5490,5480,2042
20230718,115500,1111327430,5490,5490,5490,5490,267
20230718,115400,1109861600,5490,5460,5490,5460,2211
20230718,115300,1097750650,5460,5470,5470,5460,384
20230718,115200,1095652510,5450,5450,5450,5450,31
20230718,115100,1095483560,5440,5440,5440,5440,40
20230718,115000,1095265960,5430,5430,5430,5430,0
20230718,114900,1095265960,5430,5430,5430,5430,2
20230718,114800,1095255100,5430,5430,5430,5430,1
20230718,114700,1095249670,5430,5430,5430,5430,300
20230718,114600,1093620670,5430,5430,5430,5430,0
20230718,114500,1093620670,5430,5420,5430,5420,828
20230718,114400,1089132880,5420,5420,5420,5420,110
20230718,114300,1088536680,5420,5420,5420,5420,960
20230718,114200,1083333480,5420,5420,5420,5420,0
20230718,114100,1083333480,5420,5420,5420,5420,1
20230718,114000,1083328060,5430,5430,5430,5430,235
20230718,113900,1082052010,5430,5430,5430,5430,2
20230718,113800,1082041150,5430,5430,5430,5430,2
20230718,113700,1082030290,5420,5420,5420,5420,0
20230718,113600,1082030290,5420,5420,5420,5420,370
20230718,113500,1080024890,5430,5430,5430,5430,50
20230718,113400,1079753390,5450,5450,5450,5450,50
20230718,113300,1079480890,5420,5410,5450,5410,2501
20230718,113200,1065925150,5400,5400,5400,5400,5
20230718,113100,1065898150,5410,5410,5410,5410,30
20230718,113000,1065735850,5410,5410,5410,5410,150
20230718,112900,1064924350,5410,5400,5410,5390,37
20230718,112800,1064724600,5390,5390,5390,5390,0
20230718,112700,1064724600,5390,5390,5390,5390,376
20230718,112600,1062697960,5390,5390,5390,5390,259
20230718,112500,1061301950,5390,5390,5390,5390,742
20230718,112400,1057302570,5390,5400,5400,5390,142
20230718,112300,1056536070,5400,5410,5410,5400,4446
20230718,112200,1032497630,5420,5420,5420,5410,1458
20230718,112100,1024605270,5420,5420,5420,5420,0
20230718,112000,1024605270,5420,5430,5450,5420,1263
20230718,111900,1017754600,5490,5420,5500,5420,2688
20230718,111800,1003098820,5410,5410,5410,5410,45
20230718,111700,1002855370,5410,5410,5410,5410,0
20230718,111600,1002855370,5410,5420,5420,5410,300
20230718,111500,1001230370,5420,5420,5420,5420,100
20230718,111400,1000688370,5420,5410,5420,5410,71
20230718,111300,1000304250,5410,5410,5410,5410,88
20230718,111200,999828170,5420,5420,5420,5420,0
20230718,111100,999828170,5420,5420,5420,5420,0
20230718,111000,999828170,5420,5420,5420,5420,0
20230718,110900,999828170,5420,5410,5420,5410,110
20230718,110800,999233000,5410,5410,5410,5410,41
20230718,110700,999011190,5410,5410,5410,5410,3239
20230718,110600,981488200,5410,5410,5410,5410,2385
20230718,110500,968585350,5420,5420,5420,5420,0
20230718,110400,968585350,5420,5420,5420,5420,26
20230718,110300,968444430,5420,5430,5430,5420,2047
20230718,110200,957349530,5430,5430,5430,5430,0
20230718,110100,957349530,5430,5430,5430,5430,309
20230718,110000,955671660,5440,5420,5440,5420,182
20230718,105900,954684160,5420,5440,5440,5420,1524
20230718,105800,946423610,5450,5450,5450,5430,919
20230718,105700,941415750,5450,5460,5460,5450,204
20230718,105600,940303850,5450,5460,5460,5450,554
20230718,105500,937280510,5460,5470,5470,5460,1012
20230718,105400,931752070,5460,5470,5470,5460,3
20230718,105300,931735680,5460,5450,5460,5440,181
20230718,105200,930749370,5450,5450,5470,5450,402
20230718,105100,928552310,5450,5480,5500,5440,10226
20230718,105000,872353390,5440,5440,5440,5440,2
20230718,104900,872342510,5440,5450,5450,5440,982
20230718,104800,867000410,5450,5480,5480,5450,4526
20230718,104700,842266400,5480,5470,5480,5470,181
20230718,104600,841276120,5470,5470,5490,5470,6003
20230718,104500,808381080,5470,5480,5490,5470,4683
20230718,104400,782718200,5470,5460,5480,5460,3030
20230718,104300,766142630,5470,5450,5470,5450,1567
20230718,104200,757599560,5440,5430,5440,5420,1073
20230718,104100,751780300,5410,5430,5430,5410,1012
20230718,104000,746285400,5430,5440,5460,5430,4044
20230718,103900,724257520,5430,5410,5430,5410,2698
20230718,103800,709630180,5400,5400,5400,5400,141
20230718,103700,708868780,5390,5410,5410,5390,142
20230718,103600,708102450,5410,5400,5410,5400,940
20230718,103500,703026150,5410,5410,5410,5410,0
20230718,103400,703026150,5410,5400,5410,5400,208
20230718,103300,701901900,5400,5400,5400,5400,15
20230718,103200,701820900,5390,5390,5390,5390,0
20230718,103100,701820900,5390,5380,5390,5380,1015
20230718,103000,696352400,5380,5380,5380,5380,50
20230718,102900,696083400,5380,5380,5380,5380,315
20230718,102800,694388700,5370,5370,5370,5370,264
20230718,102700,692971020,5370,5370,5370,5370,51
20230718,102600,692697150,5370,5340,5370,5340,17434
20230718,102500,599425060,5340,5340,5340,5340,110
20230718,102400,598837660,5340,5340,5340,5340,39
20230718,102300,598629400,5340,5340,5340,5340,642
20230718,102200,595201120,5340,5350,5350,5340,438
20230718,102100,592858170,5360,5350,5360,5350,328
20230718,102000,591102370,5360,5340,5360,5340,137
20230718,101900,590370240,5340,5360,5360,5340,410
20230718,101800,588173140,5360,5360,5360,5360,24
20230718,101700,588044500,5360,5360,5360,5360,666
20230718,101600,584474740,5370,5370,5370,5370,0
20230718,101500,584474740,5370,5370,5370,5370,10
20230718,101400,584421040,5380,5380,5380,5380,0
20230718,101300,584421040,5380,5380,5380,5380,74
20230718,101200,584022920,5380,5380,5380,5380,0
20230718,101100,584022920,5380,5380,5380,5380,0
20230718,101000,584022920,5380,5380,5380,5380,10
20230718,100900,583969120,5380,5380,5380,5380,51
20230718,100800,583694740,5390,5380,5390,5380,2
20230718,100700,583683970,5350,5390,5390,5350,25
20230718,100600,583550140,5390,5390,5390,5390,1
20230718,100500,583544750,5340,5350,5350,5340,713
20230718,100400,579733340,5390,5390,5390,5390,210
20230718,100300,578601440,5390,5390,5390,5390,11
20230718,100200,578542150,5360,5360,5360,5360,0
20230718,100100,578542150,5360,5350,5360,5350,1305
20230718,100000,571555400,5340,5340,5340,5340,559
20230718,095900,568570340,5320,5320,5320,5320,110
20230718,095800,567985140,5320,5320,5320,5320,190
20230718,095700,566974340,5320,5320,5320,5320,1
20230718,095600,566969020,5320,5320,5330,5320,2019
20230718,095500,556214940,5320,5330,5330,5320,1396
20230718,095400,548774460,5330,5330,5330,5330,139
20230718,095300,548033590,5330,5330,5330,5330,1
20230718,095200,548028260,5340,5330,5350,5330,3647
20230718,095100,528547900,5340,5350,5350,5340,764
20230718,095000,524464410,5360,5360,5360,5360,0
20230718,094900,524464410,5360,5360,5360,5360,192
20230718,094800,523435290,5350,5350,5350,5350,0
20230718,094700,523435290,5350,5350,5350,5350,0
20230718,094600,523435290,5350,5350,5350,5350,811
20230718,094500,519096440,5350,5350,5350,5350,0
20230718,094400,519096440,5350,5350,5350,5350,33
20230718,094300,518919890,5350,5350,5350,5350,385
20230718,094200,516860140,5350,5360,5370,5350,1909
20230718,094100,506628230,5370,5400,5400,5370,995
20230718,094000,501276670,5400,5390,5400,5390,1075
20230718,093900,495480050,5380,5380,5380,5380,0
20230718,093800,495480050,5380,5390,5390,5380,749
20230718,093700,491447430,5370,5380,5390,5370,1425
20230718,093600,483775130,5370,5370,5370,5370,50
20230718,093500,483506630,5370,5340,5370,5340,1678
20230718,093400,474513400,5330,5330,5330,5330,200
20230718,093300,473447400,5330,5380,5380,5330,2609
20230718,093200,459498770,5380,5370,5380,5370,122
20230718,093100,458843610,5360,5340,5360,5340,621
20230718,093000,455519420,5340,5340,5340,5340,1
20230718,092900,455514080,5310,5340,5340,5310,910
20230718,092800,450664320,5340,5350,5350,5340,2028
20230718,092700,439830530,5340,5400,5400,5340,5292
20230718,092600,411353500,5430,5440,5440,5420,230
20230718,092500,410105400,5440,5410,5440,5400,18316
20230718,092400,311015100,5440,5440,5440,5400,1949
20230718,092300,300468100,5420,5420,5430,5420,3848
20230718,092200,279582680,5430,5400,5430,5400,3036
20230718,092100,263141220,5390,5370,5390,5360,881
20230718,092000,258403940,5360,5330,5360,5330,2285
20230718,091900,246174060,5330,5330,5340,5330,1575
20230718,091800,237778310,5300,5310,5330,5300,2009
20230718,091700,227109650,5310,5300,5320,5300,145
20230718,091600,226339780,5320,5300,5320,5290,74
20230718,091500,225947370,5300,5260,5300,5260,2525
20230718,091400,212583070,5260,5250,5260,5250,745
20230718,091300,208664460,5230,5230,5230,5230,2
20230718,091200,208654000,5230,5230,5250,5220,7136
20230718,091100,171323350,5230,5250,5250,5230,1502
20230718,091000,163455690,5250,5240,5250,5230,188
20230718,090900,162470270,5240,5260,5260,5240,4527
20230718,090800,138724320,5260,5260,5260,5250,298
20230718,090700,137158860,5270,5250,5280,5250,491
20230718,090600,134569340,5260,5250,5280,5210,10398
20230718,090500,80037210,5250,5270,5270,5240,3970
20230718,090400,59201020,5270,5280,5280,5270,1109
20230718,090300,53349920,5280,5310,5310,5280,4472
20230718,090200,29644460,5320,5330,5330,5300,1682
20230718,090100,20703880,5330,5320,5340,5320,300
20230718,090000,19106380,5310,5310,5310,5310,3588
Reference in New Issue Copy Permalink