ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/010690/min/candle-20230704.csv

593 lines
32 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
20230704,185000,21235690660,19270,19270,19270,19270,19211
20230704,184900,21235690660,19270,19270,19270,19270,0
20230704,184800,21235690660,19270,19270,19270,19270,0
20230704,184700,21235690660,19270,19270,19270,19270,0
20230704,184600,21235690660,19270,19270,19270,19270,0
20230704,184500,21235690660,19270,19270,19270,19270,0
20230704,184400,21235690660,19270,19270,19270,19270,0
20230704,184300,21235690660,19270,19270,19270,19270,0
20230704,184200,21235690660,19270,19270,19270,19270,0
20230704,184100,21235690660,19270,19270,19270,19270,0
20230704,184000,21235690660,19270,19270,19270,19270,0
20230704,183900,21235690660,19270,19270,19270,19270,0
20230704,183800,21235690660,19270,19270,19270,19270,0
20230704,183700,21235690660,19270,19270,19270,19270,0
20230704,183600,21235690660,19270,19270,19270,19270,0
20230704,183500,21235690660,19270,19270,19270,19270,0
20230704,183400,21235690660,19270,19270,19270,19270,0
20230704,183300,21235690660,19270,19270,19270,19270,0
20230704,183200,21235690660,19270,19270,19270,19270,0
20230704,183100,21235690660,19270,19270,19270,19270,0
20230704,183000,21235690660,19270,19270,19270,19270,0
20230704,182900,21235690660,19270,19270,19270,19270,0
20230704,182800,21235690660,19270,19270,19270,19270,0
20230704,182700,21235690660,19270,19270,19270,19270,0
20230704,182600,21235690660,19270,19270,19270,19270,0
20230704,182500,21235690660,19270,19270,19270,19270,0
20230704,182400,21235690660,19270,19270,19270,19270,0
20230704,182300,21235690660,19270,19270,19270,19270,0
20230704,182200,21235690660,19270,19270,19270,19270,0
20230704,182100,21235690660,19270,19270,19270,19270,0
20230704,182000,21235690660,19270,19270,19270,19270,19211
20230704,181900,21235690660,19270,19270,19270,19270,0
20230704,181800,21235690660,19270,19270,19270,19270,0
20230704,181700,21235690660,19270,19270,19270,19270,0
20230704,181600,21235690660,19270,19270,19270,19270,0
20230704,181500,21235690660,19270,19270,19270,19270,0
20230704,181400,21235690660,19270,19270,19270,19270,0
20230704,181300,21235690660,19270,19270,19270,19270,0
20230704,181200,21235690660,19270,19270,19270,19270,0
20230704,181100,21235690660,19270,19270,19270,19270,0
20230704,181000,21235690660,19270,19270,19270,19270,0
20230704,180900,21235690660,19270,19270,19270,19270,0
20230704,180800,21235690660,19270,19270,19270,19270,0
20230704,180700,21235690660,19270,19270,19270,19270,0
20230704,180600,21235690660,19270,19270,19270,19270,0
20230704,180500,21235690660,19270,19270,19270,19270,0
20230704,180400,21235690660,19270,19270,19270,19270,0
20230704,180300,21235690660,19270,19270,19270,19270,0
20230704,180200,21235690660,19270,19270,19270,19270,0
20230704,180100,21235690660,19270,19270,19270,19270,0
20230704,180000,21235690660,19270,19270,19270,19270,0
20230704,175900,21235690660,19270,19270,19270,19270,0
20230704,175800,21235690660,19270,19270,19270,19270,0
20230704,175700,21235690660,19270,19270,19270,19270,0
20230704,175600,21235690660,19270,19270,19270,19270,0
20230704,175500,21235690660,19270,19270,19270,19270,0
20230704,175400,21235690660,19270,19270,19270,19270,0
20230704,175300,21235690660,19270,19270,19270,19270,0
20230704,175200,21235690660,19270,19270,19270,19270,0
20230704,175100,21235690660,19270,19270,19270,19270,0
20230704,175000,21235690660,19270,19270,19270,19270,19211
20230704,174900,21235690660,19270,19270,19270,19270,0
20230704,174800,21235690660,19270,19270,19270,19270,0
20230704,174700,21235690660,19270,19270,19270,19270,0
20230704,174600,21235690660,19270,19270,19270,19270,0
20230704,174500,21235690660,19270,19270,19270,19270,0
20230704,174400,21235690660,19270,19270,19270,19270,0
20230704,174300,21235690660,19270,19270,19270,19270,0
20230704,174200,21235690660,19270,19270,19270,19270,0
20230704,174100,21235690660,19270,19270,19270,19270,0
20230704,174000,21235690660,19270,19270,19270,19270,0
20230704,173900,21235690660,19270,19270,19270,19270,0
20230704,173800,21235690660,19270,19270,19270,19270,0
20230704,173700,21235690660,19270,19270,19270,19270,0
20230704,173600,21235690660,19270,19270,19270,19270,0
20230704,173500,21235690660,19270,19270,19270,19270,0
20230704,173400,21235690660,19270,19270,19270,19270,0
20230704,173300,21235690660,19270,19270,19270,19270,0
20230704,173200,21235690660,19270,19270,19270,19270,0
20230704,173100,21235690660,19270,19270,19270,19270,0
20230704,173000,21235690660,19270,19270,19270,19270,0
20230704,172900,21235690660,19270,19270,19270,19270,0
20230704,172800,21235690660,19270,19270,19270,19270,0
20230704,172700,21235690660,19270,19270,19270,19270,0
20230704,172600,21235690660,19270,19270,19270,19270,0
20230704,172500,21235690660,19270,19270,19270,19270,0
20230704,172400,21235690660,19270,19270,19270,19270,0
20230704,172300,21235690660,19270,19270,19270,19270,0
20230704,172200,21235690660,19270,19270,19270,19270,0
20230704,172100,21235690660,19270,19270,19270,19270,0
20230704,172000,21235690660,19270,19270,19270,19270,19211
20230704,171900,21235690660,19270,19270,19270,19270,0
20230704,171800,21235690660,19270,19270,19270,19270,0
20230704,171700,21235690660,19270,19270,19270,19270,0
20230704,171600,21235690660,19270,19270,19270,19270,0
20230704,171500,21235690660,19270,19270,19270,19270,0
20230704,171400,21235690660,19270,19270,19270,19270,0
20230704,171300,21235690660,19270,19270,19270,19270,0
20230704,171200,21235690660,19270,19270,19270,19270,0
20230704,171100,21235690660,19270,19270,19270,19270,0
20230704,171000,21235690660,19270,19270,19270,19270,0
20230704,170900,21235690660,19270,19270,19270,19270,0
20230704,170800,21235690660,19270,19270,19270,19270,0
20230704,170700,21235690660,19270,19270,19270,19270,0
20230704,170600,21235690660,19270,19270,19270,19270,0
20230704,170500,21235690660,19270,19270,19270,19270,0
20230704,170400,21235690660,19270,19270,19270,19270,0
20230704,170300,21235690660,19270,19270,19270,19270,0
20230704,170200,21235690660,19270,19270,19270,19270,0
20230704,170100,21235690660,19270,19270,19270,19270,0
20230704,170000,21235690660,19270,19270,19270,19270,0
20230704,165900,21235690660,19270,19270,19270,19270,0
20230704,165800,21235690660,19270,19270,19270,19270,0
20230704,165700,21235690660,19270,19270,19270,19270,0
20230704,165600,21235690660,19270,19270,19270,19270,0
20230704,165500,21235690660,19270,19270,19270,19270,0
20230704,165400,21235690660,19270,19270,19270,19270,0
20230704,165300,21235690660,19270,19270,19270,19270,0
20230704,165200,21235690660,19270,19270,19270,19270,0
20230704,165100,21235690660,19270,19270,19270,19270,0
20230704,165000,21235690660,19270,19270,19270,19270,19211
20230704,164900,21235690660,19270,19270,19270,19270,0
20230704,164800,21235690660,19270,19270,19270,19270,0
20230704,164700,21235690660,19270,19270,19270,19270,0
20230704,164600,21235690660,19270,19270,19270,19270,0
20230704,164500,21235690660,19270,19270,19270,19270,0
20230704,164400,21235690660,19270,19270,19270,19270,0
20230704,164300,21235690660,19270,19270,19270,19270,0
20230704,164200,21235690660,19270,19270,19270,19270,0
20230704,164100,21235690660,19270,19270,19270,19270,0
20230704,164000,21235690660,19270,19270,19270,19270,0
20230704,163900,21235690660,19270,19270,19270,19270,0
20230704,163800,21235690660,19270,19270,19270,19270,0
20230704,163700,21235690660,19270,19270,19270,19270,0
20230704,163600,21235690660,19270,19270,19270,19270,0
20230704,163500,21235690660,19270,19270,19270,19270,0
20230704,163400,21235690660,19270,19270,19270,19270,0
20230704,163300,21235690660,19270,19270,19270,19270,0
20230704,163200,21235690660,19270,19270,19270,19270,0
20230704,163100,21235690660,19270,19270,19270,19270,0
20230704,163000,21235690660,19270,19270,19270,19270,0
20230704,162900,21235690660,19270,19270,19270,19270,0
20230704,162800,21235690660,19270,19270,19270,19270,0
20230704,162700,21235690660,19270,19270,19270,19270,0
20230704,162600,21235690660,19270,19270,19270,19270,0
20230704,162500,21235690660,19270,19270,19270,19270,0
20230704,162400,21235690660,19270,19270,19270,19270,0
20230704,162300,21235690660,19270,19270,19270,19270,0
20230704,162200,21235690660,19270,19270,19270,19270,0
20230704,162100,21235690660,19270,19270,19270,19270,0
20230704,162000,21235690660,19270,19270,19270,19270,19211
20230704,161900,21235690660,19270,19270,19270,19270,0
20230704,161800,21235690660,19270,19270,19270,19270,0
20230704,161700,21235690660,19270,19270,19270,19270,0
20230704,161600,21235690660,19270,19270,19270,19270,0
20230704,161500,21235690660,19270,19270,19270,19270,0
20230704,161400,21235690660,19270,19270,19270,19270,0
20230704,161300,21235690660,19270,19270,19270,19270,0
20230704,161200,21235690660,19270,19270,19270,19270,0
20230704,161100,21235690660,19270,19270,19270,19270,0
20230704,161000,21235690660,19270,19270,19270,19270,0
20230704,160900,21235690660,19270,19270,19270,19270,0
20230704,160800,21235690660,19270,19270,19270,19270,0
20230704,160700,21235690660,19270,19270,19270,19270,0
20230704,160600,21235690660,19270,19270,19270,19270,0
20230704,160500,21235690660,19270,19270,19270,19270,0
20230704,160400,21235690660,19270,19270,19270,19270,0
20230704,160300,21235690660,19270,19270,19270,19270,0
20230704,160200,21235690660,19270,19270,19270,19270,0
20230704,160100,21235690660,19270,19270,19270,19270,0
20230704,160000,21235690660,19270,19270,19270,19270,0
20230704,155900,21235690660,19270,19270,19270,19270,0
20230704,155800,21235690660,19270,19270,19270,19270,0
20230704,155700,21235690660,19270,19270,19270,19270,0
20230704,155600,21235690660,19270,19270,19270,19270,0
20230704,155500,21235690660,19270,19270,19270,19270,0
20230704,155400,21235690660,19270,19270,19270,19270,0
20230704,155300,21235690660,19270,19270,19270,19270,0
20230704,155200,21235690660,19270,19270,19270,19270,0
20230704,155100,21235690660,19270,19270,19270,19270,0
20230704,155000,21235690660,19270,19270,19270,19270,19211
20230704,154900,21235690660,19270,19270,19270,19270,0
20230704,154800,21235690660,19270,19270,19270,19270,0
20230704,154700,21235690660,19270,19270,19270,19270,0
20230704,154600,21235690660,19270,19270,19270,19270,0
20230704,154500,21235690660,19270,19270,19270,19270,0
20230704,154400,21235690660,19270,19270,19270,19270,0
20230704,154300,21235690660,19270,19270,19270,19270,0
20230704,154200,21235690660,19270,19270,19270,19270,0
20230704,154100,21235690660,19270,19270,19270,19270,0
20230704,154000,21235690660,19270,19270,19270,19270,0
20230704,153900,21235690660,19270,19270,19270,19270,0
20230704,153800,21235690660,19270,19270,19270,19270,0
20230704,153700,21235690660,19270,19270,19270,19270,0
20230704,153600,21235690660,19270,19270,19270,19270,0
20230704,153500,21235690660,19270,19270,19270,19270,0
20230704,153400,21235690660,19270,19270,19270,19270,0
20230704,153300,21235690660,19270,19270,19270,19270,0
20230704,153200,21235690660,19270,19270,19270,19270,0
20230704,153100,21235690660,19270,19270,19270,19270,0
20230704,153000,21235690660,19270,19270,19270,19270,19211
20230704,152900,20865494690,19200,19200,19200,19200,0
20230704,152800,20865494690,19200,19200,19200,19200,0
20230704,152700,20865494690,19200,19200,19200,19200,0
20230704,152600,20865494690,19200,19200,19200,19200,0
20230704,152500,20865494690,19200,19200,19200,19200,0
20230704,152400,20865494690,19200,19200,19200,19200,0
20230704,152300,20865494690,19200,19200,19200,19200,0
20230704,152200,20865494690,19200,19200,19200,19200,0
20230704,152100,20865494690,19200,19200,19200,19200,0
20230704,152000,20865494690,19200,19200,19200,19200,0
20230704,151900,20865494690,19200,19220,19220,19150,4130
20230704,151800,20786268420,19200,19230,19230,19180,2320
20230704,151700,20741731560,19240,19220,19270,19200,1748
20230704,151600,20708130680,19220,19280,19280,19200,1623
20230704,151500,20676908040,19280,19310,19320,19250,6447
20230704,151400,20552555380,19310,19300,19310,19280,4404
20230704,151300,20467566030,19300,19300,19300,19280,5052
20230704,151200,20370073140,19300,19280,19300,19260,3417
20230704,151100,20304170300,19280,19270,19290,19240,2853
20230704,151000,20249188010,19270,19270,19290,19240,4725
20230704,150900,20158136090,19270,19270,19290,19230,2381
20230704,150800,20112265350,19270,19250,19290,19220,4032
20230704,150700,20034559620,19250,19260,19280,19180,4675
20230704,150600,19944608060,19260,19300,19300,19260,2926
20230704,150500,19888198420,19310,19280,19310,19280,3397
20230704,150400,19822642560,19290,19320,19320,19260,3993
20230704,150300,19745603630,19320,19230,19320,19230,8409
20230704,150200,19583446470,19230,19250,19250,19230,3665
20230704,150100,19512916990,19250,19220,19250,19180,5707
20230704,150000,19403233210,19190,19190,19220,19190,3518
20230704,145900,19335657950,19180,19190,19210,19180,4089
20230704,145800,19257173090,19190,19170,19190,19160,3617
20230704,145700,19187820820,19170,19160,19170,19130,3583
20230704,145600,19119195570,19150,19180,19190,19130,4014
20230704,145500,19042285550,19190,19190,19220,19140,3524
20230704,145400,18974671980,19190,19200,19200,19150,3202
20230704,145300,18913301490,19200,19200,19220,19170,4799
20230704,145200,18821155670,19190,19220,19230,19160,7253
20230704,145100,18681952540,19230,19260,19260,19220,3003
20230704,145000,18624176810,19210,19310,19310,19210,4118
20230704,144900,18544826820,19300,19310,19320,19290,5531
20230704,144800,18438036050,19310,19300,19330,19290,6093
20230704,144700,18320371020,19300,19280,19300,19270,6468
20230704,144600,18195583670,19270,19240,19290,19230,5459
20230704,144500,18090448020,19230,19240,19240,19230,3765
20230704,144400,18018018590,19240,19240,19240,19220,5392
20230704,144300,17914304180,19240,19230,19240,19230,2943
20230704,144200,17857695330,19230,19230,19240,19220,5308
20230704,144100,17755593520,19220,19200,19230,19190,7032
20230704,144000,17620517890,19190,19200,19200,19190,2934
20230704,143900,17564193970,19200,19180,19200,19170,3439
20230704,143800,17498182550,19180,19200,19200,19180,3479
20230704,143700,17431417080,19200,19190,19200,19190,3864
20230704,143600,17357240300,19190,19190,19190,19170,3342
20230704,143500,17293113390,19190,19190,19200,19180,2602
20230704,143400,17243185460,19190,19190,19200,19170,3372
20230704,143300,17178465640,19180,19170,19180,19150,3727
20230704,143200,17107044030,19180,19190,19200,19160,3686
20230704,143100,17036323690,19190,19190,19200,19180,2149
20230704,143000,16995071200,19190,19200,19200,19190,2701
20230704,142900,16943218190,19200,19200,19200,19190,2136
20230704,142800,16902214960,19200,19180,19200,19180,2570
20230704,142700,16852899960,19190,19170,19190,19170,3114
20230704,142600,16793170510,19170,19170,19180,19150,2630
20230704,142500,16742742320,19180,19170,19180,19150,2281
20230704,142400,16699019010,19170,19170,19190,19160,1958
20230704,142300,16661471830,19170,19180,19190,19160,2001
20230704,142200,16623093010,19180,19130,19180,19130,1349
20230704,142100,16597249510,19130,19190,19190,19130,3775
20230704,142000,16524895920,19190,19180,19200,19180,3585
20230704,141900,16456090310,19190,19180,19190,19180,3558
20230704,141800,16387819660,19180,19170,19190,19160,3689
20230704,141700,16317078550,19160,19160,19180,19160,1633
20230704,141600,16285775020,19170,19150,19180,19130,4120
20230704,141500,16206838330,19150,19120,19150,19110,1365
20230704,141400,16180725970,19110,19090,19120,19090,2303
20230704,141300,16136739570,19090,19090,19100,19060,3723
20230704,141200,16065695260,19080,19100,19100,19060,8925
20230704,141100,15895390260,19100,19090,19110,19060,2901
20230704,141000,15840035020,19090,19080,19150,19050,3338
20230704,140900,15776277850,19080,19150,19170,19070,3348
20230704,140800,15712230540,19150,19150,19160,19140,2117
20230704,140700,15671680360,19140,19140,19150,19130,3425
20230704,140600,15606124980,19140,19140,19140,19110,3378
20230704,140500,15541501850,19130,19110,19140,19100,4277
20230704,140400,15459689630,19110,19090,19110,19090,5862
20230704,140300,15347726690,19100,19090,19100,19090,4561
20230704,140200,15260625430,19090,19090,19090,19080,2984
20230704,140100,15203663830,19080,19070,19090,19070,2303
20230704,140000,15159716940,19070,19100,19100,19070,6198
20230704,135900,15041452940,19100,19090,19100,19080,2472
20230704,135800,14994251770,19080,19070,19090,19070,1583
20230704,135700,14964052380,19080,19050,19080,19030,8725
20230704,135600,14797795390,19050,19020,19050,19020,1707
20230704,135500,14765304310,19030,19040,19040,19000,2164
20230704,135400,14724140530,19010,19040,19050,19010,3049
20230704,135300,14666120620,19050,19040,19060,19020,1316
20230704,135200,14641050860,19040,19060,19060,19030,2771
20230704,135100,14588250880,19060,19040,19060,19020,2787
20230704,135000,14535166310,19040,19040,19060,19040,3495
20230704,134900,14468593760,19040,18990,19050,18980,4529
20230704,134800,14382525710,18990,19090,19100,18980,9065
20230704,134700,14209793550,19100,19090,19100,19080,4987
20230704,134600,14114572150,19080,19080,19100,19070,4803
20230704,134500,14022898600,19070,19050,19090,19050,3550
20230704,134400,13955183250,19050,19070,19090,19050,3960
20230704,134300,13879640280,19080,19020,19090,19020,11645
20230704,134200,13657764430,19020,19000,19020,18990,21750
20230704,134100,13244512470,19000,18970,19000,18960,7560
20230704,134000,13101000910,18960,18970,18970,18960,1647
20230704,133900,13069760330,18970,18950,18970,18950,3048
20230704,133800,13011980990,18950,18950,18960,18930,2626
20230704,133700,12962220470,18960,18960,18970,18950,3345
20230704,133600,12898785890,18960,18950,18960,18920,4570
20230704,133500,12812209690,18950,18960,18970,18940,4786
20230704,133400,12721468180,18960,18940,18960,18930,3635
20230704,133300,12652583550,18940,18920,18940,18910,5014
20230704,133200,12557717300,18920,18910,18920,18900,2718
20230704,133100,12506305070,18910,18900,18910,18890,5806
20230704,133000,12396560230,18900,18880,18900,18880,3588
20230704,132900,12328783070,18880,18870,18880,18860,5623
20230704,132800,12222673610,18860,18830,18870,18820,11294
20230704,132700,12009819840,18830,18830,18830,18810,2724
20230704,132600,11958527720,18830,18820,18830,18810,2149
20230704,132500,11918084320,18820,18820,18820,18810,1007
20230704,132400,11899132780,18820,18810,18820,18810,822
20230704,132300,11883663730,18810,18810,18820,18800,2225
20230704,132200,11841809970,18800,18810,18810,18800,3390
20230704,132100,11778045510,18800,18800,18800,18790,1339
20230704,132000,11752874770,18810,18810,18810,18800,1115
20230704,131900,11731901650,18810,18790,18810,18790,1234
20230704,131800,11708698960,18800,18790,18800,18780,1527
20230704,131700,11680006670,18780,18770,18790,18770,654
20230704,131600,11667724560,18780,18780,18780,18760,1737
20230704,131500,11635130210,18770,18790,18790,18770,474
20230704,131400,11626228120,18790,18800,18800,18790,2127
20230704,131300,11586245140,18790,18770,18790,18760,916
20230704,131200,11569048870,18770,18800,18800,18750,1395
20230704,131100,11542879580,18800,18800,18810,18760,1366
20230704,131000,11517206820,18800,18810,18810,18790,1212
20230704,130900,11494423170,18780,18820,18820,18760,862
20230704,130800,11478210160,18820,18820,18820,18800,721
20230704,130700,11464643540,18820,18810,18820,18800,1252
20230704,130600,11441094040,18810,18790,18810,18770,3019
20230704,130500,11384361420,18800,18790,18800,18790,1650
20230704,130400,11353350890,18800,18800,18800,18780,1027
20230704,130300,11334045250,18800,18790,18800,18780,613
20230704,130200,11322523650,18790,18800,18800,18790,1780
20230704,130100,11289073820,18800,18790,18800,18780,837
20230704,130000,11273345030,18790,18780,18790,18770,833
20230704,125900,11257702220,18780,18760,18780,18760,695
20230704,125800,11244654920,18760,18760,18770,18750,1253
20230704,125700,11221144930,18750,18750,18760,18740,2757
20230704,125600,11169451210,18750,18730,18750,18720,1350
20230704,125500,11144158180,18730,18730,18740,18730,1012
20230704,125400,11125201960,18740,18740,18750,18730,464
20230704,125300,11116504160,18750,18750,18750,18740,273
20230704,125200,11111385800,18750,18740,18750,18730,899
20230704,125100,11094532520,18740,18740,18740,18730,1390
20230704,125000,11068484480,18740,18740,18740,18730,1050
20230704,124900,11048807610,18740,18740,18740,18730,491
20230704,124800,11039609270,18740,18730,18740,18720,386
20230704,124700,11032377120,18730,18730,18730,18720,594
20230704,124600,11021254690,18730,18740,18740,18730,748
20230704,124500,11007240270,18740,18740,18740,18730,430
20230704,124400,10999182930,18740,18730,18740,18730,764
20230704,124300,10984870750,18730,18720,18740,18720,523
20230704,124200,10975073690,18730,18710,18740,18710,1667
20230704,124100,10943856540,18720,18710,18720,18710,212
20230704,124000,10939889900,18710,18690,18720,18690,608
20230704,123900,10928519830,18690,18700,18700,18680,383
20230704,123800,10921361250,18690,18700,18710,18690,248
20230704,123700,10916723510,18690,18690,18700,18680,498
20230704,123600,10907416050,18690,18700,18710,18670,668
20230704,123500,10894926110,18700,18700,18700,18690,193
20230704,123400,10891317080,18690,18670,18700,18670,2151
20230704,123300,10851111660,18680,18680,18680,18670,218
20230704,123200,10847041220,18680,18670,18680,18670,222
20230704,123100,10842895700,18670,18680,18680,18660,416
20230704,123000,10835130880,18680,18670,18680,18670,255
20230704,122900,10830367780,18680,18680,18680,18660,1210
20230704,122800,10807775970,18670,18680,18690,18670,395
20230704,122700,10800396820,18670,18680,18690,18670,518
20230704,122600,10790720400,18680,18670,18690,18670,1561
20230704,122500,10761554750,18680,18690,18690,18680,248
20230704,122400,10756920930,18700,18690,18700,18670,402
20230704,122300,10749410360,18690,18690,18690,18680,568
20230704,122200,10738797910,18680,18690,18690,18680,403
20230704,122100,10731267360,18690,18680,18690,18680,299
20230704,122000,10725680580,18680,18680,18690,18670,912
20230704,121900,10708646340,18680,18700,18700,18680,458
20230704,121800,10700089310,18700,18700,18700,18690,1414
20230704,121700,10673649600,18690,18690,18690,18680,225
20230704,121600,10669444380,18690,18660,18690,18650,160
20230704,121500,10666457340,18650,18700,18700,18640,438
20230704,121400,10658284460,18700,18730,18750,18700,698
20230704,121300,10645211520,18700,18690,18700,18690,633
20230704,121200,10633376230,18690,18690,18700,18690,627
20230704,121100,10621651810,18700,18700,18700,18690,198
20230704,121000,10617949890,18700,18630,18700,18630,1429
20230704,120900,10591256980,18630,18620,18630,18600,1139
20230704,120800,10570063040,18630,18610,18630,18610,267
20230704,120700,10565090960,18620,18600,18630,18600,211
20230704,120600,10561161680,18630,18630,18630,18580,1872
20230704,120500,10526354600,18630,18620,18630,18570,6893
20230704,120400,10398224230,18620,18640,18650,18620,2168
20230704,120300,10357834080,18630,18700,18710,18630,1541
20230704,120200,10329083650,18710,18730,18740,18690,2628
20230704,120100,10279917870,18740,18750,18750,18710,720
20230704,120000,10266432560,18750,18760,18770,18710,3325
20230704,115900,10204172100,18760,18780,18790,18760,431
20230704,115800,10196080340,18790,18770,18790,18740,2130
20230704,115700,10156121090,18780,18820,18820,18770,1397
20230704,115600,10129874420,18820,18810,18820,18800,932
20230704,115500,10112342590,18820,18820,18830,18800,1571
20230704,115400,10082780310,18820,18790,18830,18780,6846
20230704,115300,9954048750,18790,18780,18790,18780,550
20230704,115200,9943715460,18780,18770,18790,18770,819
20230704,115100,9928336190,18770,18780,18790,18760,722
20230704,115000,9914779820,18780,18760,18790,18760,1376
20230704,114900,9888945510,18750,18750,18760,18750,515
20230704,114800,9879288170,18750,18760,18760,18740,632
20230704,114700,9867441300,18760,18760,18760,18740,790
20230704,114600,9852626950,18760,18760,18780,18750,1751
20230704,114500,9819759670,18770,18770,18780,18760,385
20230704,114400,9812532660,18760,18770,18780,18750,557
20230704,114300,9802080140,18780,18780,18790,18770,466
20230704,114200,9793328610,18780,18780,18790,18780,577
20230704,114100,9782489500,18790,18790,18790,18780,776
20230704,114000,9767911760,18780,18790,18800,18780,1284
20230704,113900,9743784760,18790,18770,18790,18760,3367
20230704,113800,9680570710,18770,18720,18770,18710,6945
20230704,113700,9550321000,18710,18730,18730,18710,953
20230704,113600,9532477420,18730,18730,18740,18720,2826
20230704,113500,9479533090,18730,18720,18740,18700,2767
20230704,113400,9427700820,18720,18750,18750,18720,6372
20230704,113300,9308232010,18750,18630,18750,18630,24174
20230704,113200,8856122980,18630,18590,18630,18580,8413
20230704,113100,8699616330,18600,18590,18600,18580,435
20230704,113000,8691527680,18600,18610,18610,18580,1836
20230704,112900,8657384490,18600,18600,18610,18600,1730
20230704,112800,8625204270,18600,18620,18630,18600,1037
20230704,112700,8605897550,18630,18630,18630,18610,608
20230704,112600,8594573670,18620,18610,18630,18610,372
20230704,112500,8587646700,18620,18610,18620,18600,1446
20230704,112400,8560735950,18610,18590,18620,18590,215
20230704,112300,8556735290,18580,18600,18610,18580,1956
20230704,112200,8520351890,18610,18610,18660,18600,2608
20230704,112100,8471789250,18620,18630,18630,18610,940
20230704,112000,8454287980,18640,18660,18680,18620,545
20230704,111900,8444128620,18680,18680,18680,18640,1399
20230704,111800,8418013450,18680,18690,18690,18660,569
20230704,111700,8407385540,18690,18650,18700,18650,4393
20230704,111600,8325317270,18660,18670,18670,18660,1033
20230704,111500,8306038250,18670,18680,18680,18660,415
20230704,111400,8298290090,18690,18670,18700,18660,3492
20230704,111300,8233025280,18670,18670,18690,18660,1643
20230704,111200,8202358010,18670,18680,18690,18660,1605
20230704,111100,8172387100,18680,18690,18700,18670,2930
20230704,111000,8117644920,18690,18700,18700,18690,491
20230704,110900,8108467440,18700,18680,18700,18670,2796
20230704,110800,8056228400,18690,18690,18690,18670,1425
20230704,110700,8029596970,18690,18670,18690,18640,2951
20230704,110600,7974474390,18670,18680,18710,18600,8629
20230704,110500,7813229330,18680,18560,18700,18560,18949
20230704,110400,7460394770,18570,18490,18570,18490,8621
20230704,110300,7300719340,18490,18500,18500,18470,264
20230704,110200,7295837790,18500,18500,18500,18470,738
20230704,110100,7282187060,18500,18500,18500,18490,236
20230704,110000,7277821090,18490,18490,18500,18490,537
20230704,105900,7267891120,18480,18480,18480,18470,166
20230704,105800,7264823480,18480,18460,18500,18460,2167
20230704,105700,7224770140,18460,18450,18470,18450,405
20230704,105600,7217293710,18450,18460,18460,18430,659
20230704,105500,7205133510,18450,18460,18470,18450,416
20230704,105400,7197454810,18470,18450,18470,18440,347
20230704,105300,7191049410,18460,18480,18480,18460,367
20230704,105200,7184267550,18490,18490,18490,18480,535
20230704,105100,7174378220,18490,18440,18490,18440,3158
20230704,105000,7116062130,18450,18440,18450,18440,1863
20230704,104900,7081695120,18420,18420,18450,18410,420
20230704,104800,7073958550,18450,18430,18450,18400,1378
20230704,104700,7048562580,18420,18450,18460,18420,1779
20230704,104600,7015750880,18440,18470,18480,18440,764
20230704,104500,7001636890,18480,18480,18480,18470,395
20230704,104400,6994339590,18480,18430,18480,18420,3643
20230704,104300,6927098350,18420,18440,18440,18380,694
20230704,104200,6914311940,18440,18360,18450,18350,1403
20230704,104100,6888460830,18360,18360,18400,18350,822
20230704,104000,6873370650,18390,18340,18400,18340,1706
20230704,103900,6842051110,18340,18380,18380,18340,997
20230704,103800,6823760440,18390,18400,18410,18390,1194
20230704,103700,6801788910,18400,18430,18440,18400,1886
20230704,103600,6767028050,18430,18470,18470,18430,1200
20230704,103500,6744890140,18470,18380,18470,18360,2433
20230704,103400,6700082010,18360,18370,18370,18350,246
20230704,103300,6695563890,18370,18300,18370,18300,771
20230704,103200,6681421800,18300,18300,18300,18280,89
20230704,103100,6679794220,18300,18350,18350,18290,843
20230704,103000,6664363320,18350,18320,18370,18320,775
20230704,102900,6650142590,18330,18300,18330,18300,275
20230704,102800,6645103950,18290,18280,18290,18280,917
20230704,102700,6628334020,18290,18270,18290,18270,1526
20230704,102600,6600439570,18270,18270,18280,18260,707
20230704,102500,6587522590,18270,18270,18280,18270,387
20230704,102400,6580451540,18270,18250,18290,18250,1545
20230704,102300,6552241610,18250,18320,18320,18250,7931
20230704,102200,6407222080,18320,18340,18350,18310,6963
20230704,102100,6279595180,18350,18340,18350,18340,916
20230704,102000,6262794240,18340,18340,18350,18340,2967
20230704,101900,6208379440,18340,18350,18350,18330,705
20230704,101800,6195449370,18350,18340,18350,18330,2088
20230704,101700,6157155210,18340,18340,18350,18340,230
20230704,101600,6152936980,18340,18370,18370,18340,3771
20230704,101500,6083722230,18380,18400,18400,18370,411
20230704,101400,6076164850,18400,18400,18410,18400,306
20230704,101300,6070531910,18400,18420,18420,18400,247
20230704,101200,6065985570,18410,18470,18470,18410,5247
20230704,101100,5969111740,18470,18480,18490,18470,761
20230704,101000,5955052960,18480,18470,18480,18470,837
20230704,100900,5939591840,18470,18480,18490,18470,2678
20230704,100800,5890103310,18480,18480,18490,18480,369
20230704,100700,5883282640,18480,18480,18490,18470,725
20230704,100600,5869883760,18490,18440,18490,18440,840
20230704,100500,5854368870,18440,18430,18460,18430,663
20230704,100400,5842143070,18430,18410,18430,18410,234
20230704,100300,5837833750,18420,18420,18430,18420,450
20230704,100200,5829543930,18420,18420,18440,18410,157
20230704,100100,5826649150,18440,18440,18440,18410,529
20230704,100000,5816898370,18450,18470,18470,18450,412
20230704,095900,5809292260,18460,18470,18480,18460,594
20230704,095800,5798324630,18470,18470,18480,18370,3081
20230704,095700,5741621150,18480,18490,18500,18470,590
20230704,095600,5730711170,18500,18490,18500,18470,1470
20230704,095500,5703537790,18500,18480,18520,18470,1769
20230704,095400,5670820750,18520,18510,18520,18470,816
20230704,095300,5655719980,18480,18430,18510,18390,3601
20230704,095200,5589261370,18440,18400,18440,18380,1074
20230704,095100,5569490530,18400,18360,18400,18360,4420
20230704,095000,5488194560,18360,18340,18370,18340,1368
20230704,094900,5463082570,18340,18330,18340,18320,1799
20230704,094800,5430098400,18330,18350,18350,18320,1647
20230704,094700,5399891720,18360,18390,18390,18340,4470
20230704,094600,5317811290,18380,18390,18410,18360,3107
20230704,094500,5260693730,18390,18460,18460,18390,3787
20230704,094400,5190945170,18500,18430,18510,18430,834
20230704,094300,5175533650,18440,18470,18470,18430,2042
20230704,094200,5137862680,18470,18530,18560,18470,893
20230704,094100,5121337030,18530,18590,18590,18530,6617
20230704,094000,4998442300,18580,18500,18590,18500,3247
20230704,093900,4938230090,18500,18470,18510,18460,2212
20230704,093800,4897352990,18470,18510,18510,18470,896
20230704,093700,4880796430,18510,18480,18510,18480,4328
20230704,093600,4800698000,18480,18510,18510,18480,4461
20230704,093500,4718168900,18510,18530,18530,18500,2905
20230704,093400,4664395710,18530,18580,18580,18530,2835
20230704,093300,4611804040,18550,18570,18590,18540,1602
20230704,093200,4582045560,18570,18600,18610,18570,1024
20230704,093100,4563005590,18600,18620,18620,18580,2862
20230704,093000,4509763920,18610,18590,18620,18570,4023
20230704,092900,4434965830,18590,18560,18600,18560,3266
20230704,092800,4374236800,18560,18490,18570,18480,5405
20230704,092700,4274211700,18490,18510,18520,18480,4177
20230704,092600,4196975690,18510,18460,18510,18450,3641
20230704,092500,4129749760,18460,18580,18600,18450,8973
20230704,092400,3963452010,18560,18590,18610,18560,5269
20230704,092300,3865510970,18600,18600,18620,18590,4158
20230704,092200,3788173450,18600,18680,18690,18570,6863
20230704,092100,3660279270,18690,18700,18760,18670,21937
20230704,092000,3249822150,18700,18500,18700,18500,43214
20230704,091900,2445807490,18510,18440,18530,18440,20950
20230704,091800,2058649900,18440,18350,18450,18340,5560
20230704,091700,1956268540,18340,18340,18350,18320,1602
20230704,091600,1926887250,18340,18360,18380,18320,3358
20230704,091500,1865283890,18360,18350,18370,18350,1258
20230704,091400,1842191580,18350,18380,18410,18350,4383
20230704,091300,1761628550,18350,18380,18390,18320,4801
20230704,091200,1673534900,18380,18390,18390,18360,1738
20230704,091100,1641591780,18390,18370,18430,18370,3425
20230704,091000,1578590550,18440,18460,18490,18370,8160
20230704,090900,1428070660,18460,18310,18490,18310,14548
20230704,090800,1160348550,18310,18260,18310,18260,11269
20230704,090700,954244080,18260,18240,18260,18220,9413
20230704,090600,782535040,18240,18160,18240,18160,8025
20230704,090500,636493280,18170,18140,18180,18140,1811
20230704,090400,603618350,18140,18130,18180,18120,1227
20230704,090300,581351660,18180,18070,18180,18070,3288
20230704,090200,521888720,18080,18200,18220,18050,10254
20230704,090100,335903960,18200,18250,18260,18190,6209
20230704,090000,222681210,18240,18150,18250,18110,12256
Reference in New Issue Copy Permalink