ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/035150/min/candle-20230717.csv

613 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
20230717,191000,1559387460,8140,8140,8140,8140,3735
20230717,190900,1559387460,8140,8140,8140,8140,0
20230717,190800,1559387460,8140,8140,8140,8140,0
20230717,190700,1559387460,8140,8140,8140,8140,0
20230717,190600,1559387460,8140,8140,8140,8140,0
20230717,190500,1559387460,8140,8140,8140,8140,0
20230717,190400,1559387460,8140,8140,8140,8140,0
20230717,190300,1559387460,8140,8140,8140,8140,0
20230717,190200,1559387460,8140,8140,8140,8140,0
20230717,190100,1559387460,8140,8140,8140,8140,0
20230717,190000,1559387460,8140,8140,8140,8140,0
20230717,185900,1559387460,8140,8140,8140,8140,0
20230717,185800,1559387460,8140,8140,8140,8140,0
20230717,185700,1559387460,8140,8140,8140,8140,0
20230717,185600,1559387460,8140,8140,8140,8140,0
20230717,185500,1559387460,8140,8140,8140,8140,0
20230717,185400,1559387460,8140,8140,8140,8140,0
20230717,185300,1559387460,8140,8140,8140,8140,0
20230717,185200,1559387460,8140,8140,8140,8140,0
20230717,185100,1559387460,8140,8140,8140,8140,0
20230717,185000,1559387460,8140,8140,8140,8140,0
20230717,184900,1559387460,8140,8140,8140,8140,0
20230717,184800,1559387460,8140,8140,8140,8140,0
20230717,184700,1559387460,8140,8140,8140,8140,0
20230717,184600,1559387460,8140,8140,8140,8140,0
20230717,184500,1559387460,8140,8140,8140,8140,0
20230717,184400,1559387460,8140,8140,8140,8140,0
20230717,184300,1559387460,8140,8140,8140,8140,0
20230717,184200,1559387460,8140,8140,8140,8140,0
20230717,184100,1559387460,8140,8140,8140,8140,0
20230717,184000,1559387460,8140,8140,8140,8140,3735
20230717,183900,1559387460,8140,8140,8140,8140,0
20230717,183800,1559387460,8140,8140,8140,8140,0
20230717,183700,1559387460,8140,8140,8140,8140,0
20230717,183600,1559387460,8140,8140,8140,8140,0
20230717,183500,1559387460,8140,8140,8140,8140,0
20230717,183400,1559387460,8140,8140,8140,8140,0
20230717,183300,1559387460,8140,8140,8140,8140,0
20230717,183200,1559387460,8140,8140,8140,8140,0
20230717,183100,1559387460,8140,8140,8140,8140,0
20230717,183000,1559387460,8140,8140,8140,8140,0
20230717,182900,1559387460,8140,8140,8140,8140,0
20230717,182800,1559387460,8140,8140,8140,8140,0
20230717,182700,1559387460,8140,8140,8140,8140,0
20230717,182600,1559387460,8140,8140,8140,8140,0
20230717,182500,1559387460,8140,8140,8140,8140,0
20230717,182400,1559387460,8140,8140,8140,8140,0
20230717,182300,1559387460,8140,8140,8140,8140,0
20230717,182200,1559387460,8140,8140,8140,8140,0
20230717,182100,1559387460,8140,8140,8140,8140,0
20230717,182000,1559387460,8140,8140,8140,8140,0
20230717,181900,1559387460,8140,8140,8140,8140,0
20230717,181800,1559387460,8140,8140,8140,8140,0
20230717,181700,1559387460,8140,8140,8140,8140,0
20230717,181600,1559387460,8140,8140,8140,8140,0
20230717,181500,1559387460,8140,8140,8140,8140,0
20230717,181400,1559387460,8140,8140,8140,8140,0
20230717,181300,1559387460,8140,8140,8140,8140,0
20230717,181200,1559387460,8140,8140,8140,8140,0
20230717,181100,1559387460,8140,8140,8140,8140,0
20230717,181000,1559387460,8140,8140,8140,8140,3735
20230717,180900,1559387460,8140,8140,8140,8140,0
20230717,180800,1559387460,8140,8140,8140,8140,0
20230717,180700,1559387460,8140,8140,8140,8140,0
20230717,180600,1559387460,8140,8140,8140,8140,0
20230717,180500,1559387460,8140,8140,8140,8140,0
20230717,180400,1559387460,8140,8140,8140,8140,0
20230717,180300,1559387460,8140,8140,8140,8140,0
20230717,180200,1559387460,8140,8140,8140,8140,0
20230717,180100,1559387460,8140,8140,8140,8140,0
20230717,180000,1559387460,8140,8140,8140,8140,0
20230717,175900,1559387460,8140,8140,8140,8140,0
20230717,175800,1559387460,8140,8140,8140,8140,0
20230717,175700,1559387460,8140,8140,8140,8140,0
20230717,175600,1559387460,8140,8140,8140,8140,0
20230717,175500,1559387460,8140,8140,8140,8140,0
20230717,175400,1559387460,8140,8140,8140,8140,0
20230717,175300,1559387460,8140,8140,8140,8140,0
20230717,175200,1559387460,8140,8140,8140,8140,0
20230717,175100,1559387460,8140,8140,8140,8140,0
20230717,175000,1559387460,8140,8140,8140,8140,0
20230717,174900,1559387460,8140,8140,8140,8140,0
20230717,174800,1559387460,8140,8140,8140,8140,0
20230717,174700,1559387460,8140,8140,8140,8140,0
20230717,174600,1559387460,8140,8140,8140,8140,0
20230717,174500,1559387460,8140,8140,8140,8140,0
20230717,174400,1559387460,8140,8140,8140,8140,0
20230717,174300,1559387460,8140,8140,8140,8140,0
20230717,174200,1559387460,8140,8140,8140,8140,0
20230717,174100,1559387460,8140,8140,8140,8140,0
20230717,174000,1559387460,8140,8140,8140,8140,3735
20230717,173900,1559387460,8140,8140,8140,8140,0
20230717,173800,1559387460,8140,8140,8140,8140,0
20230717,173700,1559387460,8140,8140,8140,8140,0
20230717,173600,1559387460,8140,8140,8140,8140,0
20230717,173500,1559387460,8140,8140,8140,8140,0
20230717,173400,1559387460,8140,8140,8140,8140,0
20230717,173300,1559387460,8140,8140,8140,8140,0
20230717,173200,1559387460,8140,8140,8140,8140,0
20230717,173100,1559387460,8140,8140,8140,8140,0
20230717,173000,1559387460,8140,8140,8140,8140,0
20230717,172900,1559387460,8140,8140,8140,8140,0
20230717,172800,1559387460,8140,8140,8140,8140,0
20230717,172700,1559387460,8140,8140,8140,8140,0
20230717,172600,1559387460,8140,8140,8140,8140,0
20230717,172500,1559387460,8140,8140,8140,8140,0
20230717,172400,1559387460,8140,8140,8140,8140,0
20230717,172300,1559387460,8140,8140,8140,8140,0
20230717,172200,1559387460,8140,8140,8140,8140,0
20230717,172100,1559387460,8140,8140,8140,8140,0
20230717,172000,1559387460,8140,8140,8140,8140,0
20230717,171900,1559387460,8140,8140,8140,8140,0
20230717,171800,1559387460,8140,8140,8140,8140,0
20230717,171700,1559387460,8140,8140,8140,8140,0
20230717,171600,1559387460,8140,8140,8140,8140,0
20230717,171500,1559387460,8140,8140,8140,8140,0
20230717,171400,1559387460,8140,8140,8140,8140,0
20230717,171300,1559387460,8140,8140,8140,8140,0
20230717,171200,1559387460,8140,8140,8140,8140,0
20230717,171100,1559387460,8140,8140,8140,8140,0
20230717,171000,1559387460,8140,8140,8140,8140,3735
20230717,170900,1559387460,8140,8140,8140,8140,0
20230717,170800,1559387460,8140,8140,8140,8140,0
20230717,170700,1559387460,8140,8140,8140,8140,0
20230717,170600,1559387460,8140,8140,8140,8140,0
20230717,170500,1559387460,8140,8140,8140,8140,0
20230717,170400,1559387460,8140,8140,8140,8140,0
20230717,170300,1559387460,8140,8140,8140,8140,0
20230717,170200,1559387460,8140,8140,8140,8140,0
20230717,170100,1559387460,8140,8140,8140,8140,0
20230717,170000,1559387460,8140,8140,8140,8140,0
20230717,165900,1559387460,8140,8140,8140,8140,0
20230717,165800,1559387460,8140,8140,8140,8140,0
20230717,165700,1559387460,8140,8140,8140,8140,0
20230717,165600,1559387460,8140,8140,8140,8140,0
20230717,165500,1559387460,8140,8140,8140,8140,0
20230717,165400,1559387460,8140,8140,8140,8140,0
20230717,165300,1559387460,8140,8140,8140,8140,0
20230717,165200,1559387460,8140,8140,8140,8140,0
20230717,165100,1559387460,8140,8140,8140,8140,0
20230717,165000,1559387460,8140,8140,8140,8140,0
20230717,164900,1559387460,8140,8140,8140,8140,0
20230717,164800,1559387460,8140,8140,8140,8140,0
20230717,164700,1559387460,8140,8140,8140,8140,0
20230717,164600,1559387460,8140,8140,8140,8140,0
20230717,164500,1559387460,8140,8140,8140,8140,0
20230717,164400,1559387460,8140,8140,8140,8140,0
20230717,164300,1559387460,8140,8140,8140,8140,0
20230717,164200,1559387460,8140,8140,8140,8140,0
20230717,164100,1559387460,8140,8140,8140,8140,0
20230717,164000,1559387460,8140,8140,8140,8140,3735
20230717,163900,1559387460,8140,8140,8140,8140,0
20230717,163800,1559387460,8140,8140,8140,8140,0
20230717,163700,1559387460,8140,8140,8140,8140,0
20230717,163600,1559387460,8140,8140,8140,8140,0
20230717,163500,1559387460,8140,8140,8140,8140,0
20230717,163400,1559387460,8140,8140,8140,8140,0
20230717,163300,1559387460,8140,8140,8140,8140,0
20230717,163200,1559387460,8140,8140,8140,8140,0
20230717,163100,1559387460,8140,8140,8140,8140,0
20230717,163000,1559387460,8140,8140,8140,8140,0
20230717,162900,1559387460,8140,8140,8140,8140,0
20230717,162800,1559387460,8140,8140,8140,8140,0
20230717,162700,1559387460,8140,8140,8140,8140,0
20230717,162600,1559387460,8140,8140,8140,8140,0
20230717,162500,1559387460,8140,8140,8140,8140,0
20230717,162400,1559387460,8140,8140,8140,8140,0
20230717,162300,1559387460,8140,8140,8140,8140,0
20230717,162200,1559387460,8140,8140,8140,8140,0
20230717,162100,1559387460,8140,8140,8140,8140,0
20230717,162000,1559387460,8140,8140,8140,8140,0
20230717,161900,1559387460,8140,8140,8140,8140,0
20230717,161800,1559387460,8140,8140,8140,8140,0
20230717,161700,1559387460,8140,8140,8140,8140,0
20230717,161600,1559387460,8140,8140,8140,8140,0
20230717,161500,1559387460,8140,8140,8140,8140,0
20230717,161400,1559387460,8140,8140,8140,8140,0
20230717,161300,1559387460,8140,8140,8140,8140,0
20230717,161200,1559387460,8140,8140,8140,8140,0
20230717,161100,1559387460,8140,8140,8140,8140,0
20230717,161000,1559387460,8140,8140,8140,8140,3735
20230717,160900,1559387460,8140,8140,8140,8140,0
20230717,160800,1559387460,8140,8140,8140,8140,0
20230717,160700,1559387460,8140,8140,8140,8140,0
20230717,160600,1559387460,8140,8140,8140,8140,0
20230717,160500,1559387460,8140,8140,8140,8140,0
20230717,160400,1559387460,8140,8140,8140,8140,0
20230717,160300,1559387460,8140,8140,8140,8140,0
20230717,160200,1559387460,8140,8140,8140,8140,0
20230717,160100,1559387460,8140,8140,8140,8140,0
20230717,160000,1559387460,8140,8140,8140,8140,0
20230717,155900,1559387460,8140,8140,8140,8140,0
20230717,155800,1559387460,8140,8140,8140,8140,0
20230717,155700,1559387460,8140,8140,8140,8140,0
20230717,155600,1559387460,8140,8140,8140,8140,0
20230717,155500,1559387460,8140,8140,8140,8140,0
20230717,155400,1559387460,8140,8140,8140,8140,0
20230717,155300,1559387460,8140,8140,8140,8140,0
20230717,155200,1559387460,8140,8140,8140,8140,0
20230717,155100,1559387460,8140,8140,8140,8140,0
20230717,155000,1559387460,8140,8140,8140,8140,0
20230717,154900,1559387460,8140,8140,8140,8140,0
20230717,154800,1559387460,8140,8140,8140,8140,0
20230717,154700,1559387460,8140,8140,8140,8140,0
20230717,154600,1559387460,8140,8140,8140,8140,0
20230717,154500,1559387460,8140,8140,8140,8140,0
20230717,154400,1559387460,8140,8140,8140,8140,0
20230717,154300,1559387460,8140,8140,8140,8140,0
20230717,154200,1559387460,8140,8140,8140,8140,0
20230717,154100,1559387460,8140,8140,8140,8140,0
20230717,154000,1559387460,8140,8140,8140,8140,3735
20230717,153900,1559387460,8140,8140,8140,8140,0
20230717,153800,1559387460,8140,8140,8140,8140,0
20230717,153700,1559387460,8140,8140,8140,8140,0
20230717,153600,1559387460,8140,8140,8140,8140,0
20230717,153500,1559387460,8140,8140,8140,8140,0
20230717,153400,1559387460,8140,8140,8140,8140,0
20230717,153300,1559387460,8140,8140,8140,8140,0
20230717,153200,1559387460,8140,8140,8140,8140,0
20230717,153100,1559387460,8140,8140,8140,8140,0
20230717,153000,1559387460,8140,8140,8140,8140,3735
20230717,152900,1528984560,8140,8140,8140,8140,0
20230717,152800,1528984560,8140,8140,8140,8140,0
20230717,152700,1528984560,8140,8140,8140,8140,0
20230717,152600,1528984560,8140,8140,8140,8140,0
20230717,152500,1528984560,8140,8140,8140,8140,0
20230717,152400,1528984560,8140,8140,8140,8140,0
20230717,152300,1528984560,8140,8140,8140,8140,0
20230717,152200,1528984560,8140,8140,8140,8140,0
20230717,152100,1528984560,8140,8140,8140,8140,0
20230717,152000,1528984560,8140,8140,8140,8140,0
20230717,151900,1528984560,8140,8120,8140,8120,501
20230717,151800,1524916400,8140,8120,8140,8120,66
20230717,151700,1524380440,8140,8130,8140,8130,204
20230717,151600,1522721880,8140,8140,8140,8140,0
20230717,151500,1522721880,8140,8140,8140,8140,0
20230717,151400,1522721880,8140,8140,8140,8130,777
20230717,151300,1516403300,8140,8150,8150,8130,261
20230717,151200,1514281270,8140,8140,8140,8140,500
20230717,151100,1510211270,8170,8130,8170,8130,1429
20230717,151000,1498567380,8140,8140,8140,8140,0
20230717,150900,1498567380,8140,8140,8140,8140,0
20230717,150800,1498567380,8140,8140,8140,8140,0
20230717,150700,1498567380,8140,8140,8140,8140,0
20230717,150600,1498567380,8140,8140,8140,8140,0
20230717,150500,1498567380,8140,8130,8140,8130,53
20230717,150400,1498136460,8140,8140,8140,8140,90
20230717,150300,1497403860,8140,8140,8140,8140,0
20230717,150200,1497403860,8140,8140,8140,8140,0
20230717,150100,1497403860,8140,8140,8140,8140,2
20230717,150000,1497387580,8120,8140,8150,8120,550
20230717,145900,1492912240,8140,8120,8140,8100,2039
20230717,145800,1476381420,8140,8140,8150,8140,172
20230717,145700,1474981320,8150,8140,8150,8140,491
20230717,145600,1470981030,8140,8120,8140,8120,85
20230717,145500,1470290810,8150,8150,8150,8150,0
20230717,145400,1470290810,8150,8140,8150,8140,883
20230717,145300,1463103170,8150,8150,8150,8150,0
20230717,145200,1463103170,8150,8150,8150,8150,0
20230717,145100,1463103170,8150,8140,8160,8140,34
20230717,145000,1462826100,8160,8130,8160,8130,163
20230717,144900,1461500690,8180,8180,8180,8180,0
20230717,144800,1461500690,8180,8180,8180,8180,0
20230717,144700,1461500690,8180,8180,8180,8180,0
20230717,144600,1461500690,8180,8180,8180,8180,0
20230717,144500,1461500690,8180,8180,8180,8180,0
20230717,144400,1461500690,8180,8140,8180,8120,86
20230717,144300,1460802190,8190,8190,8190,8190,0
20230717,144200,1460802190,8190,8190,8190,8190,0
20230717,144100,1460802190,8190,8170,8190,8140,90
20230717,144000,1460069330,8190,8190,8190,8190,0
20230717,143900,1460069330,8190,8140,8190,8140,86
20230717,143800,1459369190,8200,8200,8200,8200,0
20230717,143700,1459369190,8200,8150,8200,8150,2921
20230717,143600,1435479140,8160,8120,8160,8120,88
20230717,143500,1434764420,8160,8140,8160,8140,1014
20230717,143400,1426502760,8130,8100,8130,8100,1019
20230717,143300,1418219940,8120,8100,8120,8100,87
20230717,143200,1417515200,8130,8070,8130,8070,2323
20230717,143100,1398761730,8070,8070,8070,8070,0
20230717,143000,1398761730,8070,8050,8070,8040,943
20230717,142900,1391171620,8050,8050,8050,8050,229
20230717,142800,1389328170,8060,8040,8060,8040,231
20230717,142700,1387470890,8060,8040,8060,8040,231
20230717,142600,1385613610,8060,8060,8060,8040,231
20230717,142500,1383756290,8040,8040,8060,8040,350
20230717,142400,1380942250,8060,8060,8060,8060,2
20230717,142300,1380926130,8040,8050,8060,8040,345
20230717,142200,1378151150,8050,8050,8060,8050,90
20230717,142100,1377426630,8050,8060,8060,8040,242
20230717,142000,1375479330,8060,8050,8060,8050,450
20230717,141900,1371855830,8060,8060,8060,8060,341
20230717,141800,1369107370,8070,8070,8070,8070,2
20230717,141700,1369091230,8090,8090,8090,8090,0
20230717,141600,1369091230,8090,8090,8090,8090,0
20230717,141500,1369091230,8090,8090,8090,8090,1
20230717,141400,1369083140,8090,8060,8090,8060,422
20230717,141300,1365679430,8050,8060,8070,8050,5949
20230717,141200,1317782970,8060,8060,8070,8060,238
20230717,141100,1315864670,8070,8070,8070,8070,2
20230717,141000,1315848530,8050,8050,8050,8050,5862
20230717,140900,1268659430,8070,8070,8070,8070,2
20230717,140800,1268643290,8050,8070,8070,8050,233
20230717,140700,1266767600,8050,8050,8050,8050,474
20230717,140600,1262951900,8050,8060,8060,8050,313
20230717,140500,1260429960,8070,8080,8080,8070,102
20230717,140400,1259606800,8060,8060,8060,8060,230
20230717,140300,1257753000,8080,8080,8080,8080,0
20230717,140200,1257753000,8080,8080,8080,8080,1
20230717,140100,1257744920,8080,8080,8080,8060,522
20230717,140000,1253531780,8080,8120,8120,8050,6422
20230717,135900,1201479880,8130,8120,8130,8120,23
20230717,135800,1201293100,8130,8130,8130,8130,2
20230717,135700,1201276840,8130,8100,8130,8100,2684
20230717,135600,1179517950,8040,8100,8100,8040,8000
20230717,135500,1115054890,8050,8050,8050,8050,231
20230717,135400,1113195340,8050,8100,8100,8050,106
20230717,135300,1112341820,8050,8060,8070,8050,553
20230717,135200,1107885180,8060,8060,8060,8060,11
20230717,135100,1107796520,8050,8050,8050,8050,146
20230717,135000,1106621220,8060,8060,8060,8060,326
20230717,134900,1103993660,8050,8100,8100,8050,620
20230717,134800,1098999050,8100,8100,8100,8100,0
20230717,134700,1098999050,8100,8100,8100,8100,0
20230717,134600,1098999050,8100,8060,8100,8050,234
20230717,134500,1097114650,8050,8060,8060,8050,333
20230717,134400,1094430690,8050,8050,8060,8050,166
20230717,134300,1093094360,8050,8050,8050,8050,795
20230717,134200,1086694610,8050,8060,8060,8050,367
20230717,134100,1083737610,8060,8060,8060,8060,231
20230717,134000,1081875750,8070,8070,8070,8070,0
20230717,133900,1081875750,8070,8070,8070,8070,1
20230717,133800,1081867680,8070,8070,8070,8070,1
20230717,133700,1081859610,8070,8050,8070,8050,232
20230717,133600,1079991990,8050,8050,8050,8050,231
20230717,133500,1078132440,8050,8050,8050,8050,231
20230717,133400,1076272890,8050,8050,8050,8050,231
20230717,133300,1074413340,8050,8050,8050,8050,231
20230717,133200,1072553790,8050,8050,8050,8050,194
20230717,133100,1070992090,8050,8050,8050,8050,350
20230717,133000,1068174590,8040,8050,8050,8040,106
20230717,132900,1067322310,8050,8050,8050,8050,333
20230717,132800,1064641660,8050,8050,8050,8050,231
20230717,132700,1062782110,8050,8050,8050,8050,333
20230717,132600,1060101460,8050,8050,8050,8050,0
20230717,132500,1060101460,8050,8050,8050,8050,231
20230717,132400,1058241910,8050,8050,8050,8050,968
20230717,132300,1050449510,8050,8050,8050,8050,454
20230717,132200,1046794810,8050,8050,8050,8050,462
20230717,132100,1043075710,8060,8060,8060,8060,8
20230717,132000,1043011230,8060,8060,8060,8060,79
20230717,131900,1042374490,8060,8090,8090,8060,153
20230717,131800,1041141280,8090,8090,8090,8090,1
20230717,131700,1041133190,8090,8050,8090,8050,401
20230717,131600,1037905100,8050,8050,8050,8050,333
20230717,131500,1035224450,8100,8050,8100,8050,236
20230717,131400,1033324550,8050,8050,8050,8050,231
20230717,131300,1031465000,8050,8050,8050,8050,230
20230717,131200,1029613500,8040,8040,8040,8040,443
20230717,131100,1026051780,8050,8050,8050,8050,426
20230717,131000,1022622480,8050,8050,8050,8050,231
20230717,130900,1020762930,8050,8070,8070,8050,158
20230717,130800,1019489860,8070,8070,8070,8070,282
20230717,130700,1017214120,8070,8060,8070,8050,817
20230717,130600,1010629810,8060,8060,8060,8060,33
20230717,130500,1010363830,8040,8040,8040,8030,736
20230717,130400,1004447210,8040,8030,8040,8030,271
20230717,130300,1002270680,8040,8040,8040,8040,93
20230717,130200,1001522960,8040,8060,8060,8040,233
20230717,130100,999649600,8040,8040,8040,8040,585
20230717,130000,994946200,8040,8060,8060,8040,105
20230717,125900,994101850,8060,8070,8070,8060,105
20230717,125800,993255520,8070,8070,8070,8070,1
20230717,125700,993247450,8060,8140,8140,8060,783
20230717,125600,986933080,8040,8040,8040,8040,673
20230717,125500,981522160,8040,8050,8050,8040,477
20230717,125400,977684570,8050,8050,8050,8050,600
20230717,125300,972854570,8050,8050,8050,8050,231
20230717,125200,970995020,8060,8060,8060,8050,345
20230717,125100,968217650,8050,8060,8060,8050,241
20230717,125000,966277500,8060,8050,8060,8050,407
20230717,124900,963000410,8060,8060,8060,8060,16
20230717,124800,962871450,8060,8060,8060,8060,1303
20230717,124700,952369270,8080,8080,8080,8080,70
20230717,124600,951803670,8060,8060,8060,8060,462
20230717,124500,948079950,8060,8060,8060,8060,329
20230717,124400,945428210,8060,8060,8060,8050,235
20230717,124300,943535130,8080,8050,8080,8050,233
20230717,124200,941659420,8050,8050,8050,8050,102
20230717,124100,940838320,8080,8080,8080,8080,50
20230717,124000,940434320,8060,8070,8070,8060,2164
20230717,123900,922990880,8070,8070,8070,8070,1962
20230717,123800,907157540,8080,8070,8080,8070,479
20230717,123700,903291500,8080,8080,8080,8080,251
20230717,123600,901263420,8090,8090,8090,8090,115
20230717,123500,900333070,8100,8100,8100,8100,0
20230717,123400,900333070,8100,8100,8100,8100,100
20230717,123300,899523070,8100,8140,8140,8100,115
20230717,123200,898591490,8080,8080,8080,8080,462
20230717,123100,894858530,8080,8080,8080,8080,346
20230717,123000,892062850,8090,8090,8090,8090,0
20230717,122900,892062850,8090,8090,8090,8080,1100
20230717,122800,883172260,8090,8090,8090,8090,400
20230717,122700,879936260,8090,8090,8090,8090,54
20230717,122600,879499400,8090,8100,8100,8090,4605
20230717,122500,842241960,8100,8100,8100,8100,462
20230717,122400,838499760,8100,8140,8140,8100,236
20230717,122300,836587980,8100,8100,8100,8100,231
20230717,122200,834716880,8140,8100,8140,8100,31
20230717,122100,834465740,8100,8100,8100,8100,231
20230717,122000,832594640,8160,8160,8160,8160,0
20230717,121900,832594640,8160,8160,8160,8160,0
20230717,121800,832594640,8160,8100,8160,8100,232
20230717,121700,830715380,8100,8100,8100,8100,231
20230717,121600,828844280,8100,8100,8100,8100,462
20230717,121500,825102080,8100,8100,8100,8100,0
20230717,121400,825102080,8100,8100,8100,8100,303
20230717,121300,822647780,8100,8110,8110,8100,231
20230717,121200,820776670,8100,8100,8100,8100,462
20230717,121100,817034470,8100,8100,8100,8100,12
20230717,121000,816937270,8110,8110,8110,8110,0
20230717,120900,816937270,8110,8110,8110,8110,450
20230717,120800,813287770,8110,8110,8110,8110,0
20230717,120700,813287770,8110,8110,8110,8110,0
20230717,120600,813287770,8110,8100,8110,8100,481
20230717,120500,809391480,8100,8100,8100,8100,333
20230717,120400,806694180,8100,8100,8100,8100,231
20230717,120300,804823080,8110,8100,8110,8100,463
20230717,120200,801072770,8100,8100,8100,8100,0
20230717,120100,801072770,8100,8100,8100,8100,231
20230717,120000,799201670,8110,8110,8110,8110,0
20230717,115900,799201670,8110,8110,8110,8110,1
20230717,115800,799193560,8110,8100,8110,8100,734
20230717,115700,793248030,8100,8110,8110,8100,251
20230717,115600,791214730,8100,8100,8100,8100,0
20230717,115500,791214730,8100,8100,8100,8100,231
20230717,115400,789343630,8150,8150,8150,8150,0
20230717,115300,789343630,8150,8150,8150,8150,0
20230717,115200,789343630,8150,8100,8150,8100,436
20230717,115100,785811980,8100,8100,8100,8100,231
20230717,115000,783940880,8100,8100,8100,8100,231
20230717,114900,782069780,8100,8100,8100,8100,0
20230717,114800,782069780,8100,8100,8100,8100,582
20230717,114700,777355580,8100,8110,8110,8100,231
20230717,114600,775483480,8100,8100,8100,8100,462
20230717,114500,771741280,8100,8100,8100,8100,387
20230717,114400,768606580,8100,8100,8100,8100,462
20230717,114300,764864380,8110,8110,8110,8110,1
20230717,114200,764856270,8100,8110,8110,8100,212
20230717,114100,763137310,8110,8110,8110,8110,231
20230717,114000,761263900,8150,8100,8150,8100,290
20230717,113900,758912400,8160,8160,8160,8160,1
20230717,113800,758904240,8150,8120,8150,8100,232
20230717,113700,757024040,8100,8100,8100,8100,0
20230717,113600,757024040,8100,8110,8110,8100,268
20230717,113500,754850930,8110,8110,8110,8110,231
20230717,113400,752977520,8110,8110,8110,8110,279
20230717,113300,750714830,8110,8110,8110,8110,310
20230717,113200,748200730,8110,8110,8110,8110,417
20230717,113100,744818860,8110,8110,8110,8110,429
20230717,113000,741339670,8110,8110,8110,8110,32
20230717,112900,741080150,8110,8110,8110,8110,231
20230717,112800,739206740,8110,8120,8120,8110,6274
20230717,112700,688310380,8130,8130,8130,8120,857
20230717,112600,681344230,8130,8120,8130,8120,465
20230717,112500,677568400,8120,8130,8130,8120,240
20230717,112400,675619100,8130,8130,8130,8130,2
20230717,112300,675602840,8130,8120,8130,8120,301
20230717,112200,673158710,8120,8120,8120,8120,231
20230717,112100,671282990,8130,8130,8130,8130,703
20230717,112000,665567600,8130,8130,8130,8130,220
20230717,111900,663779000,8140,8140,8140,8140,1
20230717,111800,663770860,8160,8160,8160,8160,0
20230717,111700,663770860,8160,8160,8160,8160,1001
20230717,111600,655602700,8120,8130,8160,8120,355
20230717,111500,652718830,8130,8130,8130,8130,1841
20230717,111400,637751500,8130,8130,8130,8130,231
20230717,111300,635873470,8160,8160,8160,8160,0
20230717,111200,635873470,8160,8140,8160,8140,3956
20230717,111100,603671610,8160,8160,8160,8160,230
20230717,111000,601794810,8140,8140,8140,8140,561
20230717,110900,597228270,8140,8160,8160,8140,425
20230717,110800,593765310,8150,8150,8150,8150,231
20230717,110700,591882660,8160,8160,8160,8150,269
20230717,110600,589689890,8170,8150,8170,8150,234
20230717,110500,587782730,8170,8170,8170,8170,1
20230717,110400,587774560,8170,8170,8170,8170,34
20230717,110300,587496780,8150,8150,8150,8150,397
20230717,110200,584261230,8180,8150,8180,8150,894
20230717,110100,576975100,8190,8190,8190,8190,0
20230717,110000,576975100,8190,8190,8190,8190,0
20230717,105900,576975100,8190,8150,8190,8150,1612
20230717,105800,563829250,8160,8160,8160,8150,1006
20230717,105700,555630290,8160,8170,8170,8160,293
20230717,105600,553239400,8190,8160,8190,8160,444
20230717,105500,549613900,8160,8150,8160,8150,469
20230717,105400,545790730,8160,8170,8170,8160,765
20230717,105300,539542190,8180,8180,8180,8180,252
20230717,105200,537480830,8180,8180,8180,8180,462
20230717,105100,533701670,8180,8180,8180,8180,0
20230717,105000,533701670,8180,8180,8180,8180,232
20230717,104900,531803910,8190,8190,8190,8190,0
20230717,104800,531803910,8190,8190,8190,8190,13
20230717,104700,531697440,8190,8190,8190,8190,20
20230717,104600,531533640,8200,8200,8200,8200,30
20230717,104500,531287640,8210,8210,8220,8200,2330
20230717,104400,512161720,8210,8210,8210,8190,338
20230717,104300,509390220,8220,8220,8220,8220,0
20230717,104200,509390220,8220,8250,8250,8220,23
20230717,104100,509201130,8250,8200,8250,8200,232
20230717,104000,507298680,8260,8200,8260,8200,234
20230717,103900,505379760,8260,8260,8260,8260,0
20230717,103800,505379760,8260,8200,8260,8200,232
20230717,103700,503477300,8260,8260,8260,8260,0
20230717,103600,503477300,8260,8260,8260,8260,0
20230717,103500,503477300,8260,8260,8270,8250,794
20230717,103400,496918860,8260,8240,8260,8240,5000
20230717,103300,455636260,8240,8240,8240,8240,100
20230717,103200,454812260,8240,8240,8240,8240,0
20230717,103100,454812260,8240,8210,8240,8210,962
20230717,103000,446895330,8230,8230,8230,8200,517
20230717,102900,442654380,8230,8230,8230,8230,0
20230717,102800,442654380,8230,8230,8230,8230,0
20230717,102700,442654380,8230,8230,8230,8230,0
20230717,102600,442654380,8230,8220,8230,8220,4
20230717,102500,442621490,8220,8220,8220,8220,1
20230717,102400,442613270,8230,8230,8230,8230,0
20230717,102300,442613270,8230,8210,8230,8210,133
20230717,102200,441521280,8210,8210,8210,8210,0
20230717,102100,441521280,8210,8210,8210,8210,0
20230717,102000,441521280,8210,8210,8210,8210,0
20230717,101900,441521280,8210,8210,8210,8210,0
20230717,101800,441521280,8210,8210,8210,8210,0
20230717,101700,441521280,8210,8210,8210,8210,2
20230717,101600,441504860,8210,8210,8210,8210,0
20230717,101500,441504860,8210,8210,8210,8210,0
20230717,101400,441504860,8210,8210,8210,8210,0
20230717,101300,441504860,8210,8220,8230,8210,282
20230717,101200,439186300,8240,8240,8240,8240,0
20230717,101100,439186300,8240,8240,8240,8240,0
20230717,101000,439186300,8240,8240,8240,8240,0
20230717,100900,439186300,8240,8240,8240,8240,0
20230717,100800,439186300,8240,8240,8240,8240,0
20230717,100700,439186300,8240,8240,8240,8240,0
20230717,100600,439186300,8240,8240,8240,8240,1
20230717,100500,439178060,8200,8230,8230,8200,500
20230717,100400,435072230,8260,8260,8260,8260,255
20230717,100300,432965930,8260,8260,8260,8260,0
20230717,100200,432965930,8260,8260,8260,8260,0
20230717,100100,432965930,8260,8260,8260,8260,0
20230717,100000,432965930,8260,8260,8260,8260,0
20230717,095900,432965930,8260,8260,8260,8230,32
20230717,095800,432701730,8300,8300,8300,8300,0
20230717,095700,432701730,8300,8300,8300,8300,0
20230717,095600,432701730,8300,8300,8300,8300,0
20230717,095500,432701730,8300,8280,8300,8280,1750
20230717,095400,418207320,8280,8270,8280,8270,64
20230717,095300,417677960,8280,8220,8280,8220,2455
20230717,095200,397414980,8220,8220,8220,8200,484
20230717,095100,393445000,8220,8220,8220,8220,0
20230717,095000,393445000,8220,8200,8220,8200,366
20230717,094900,390443780,8200,8180,8200,8180,6
20230717,094800,390394680,8200,8200,8200,8200,0
20230717,094700,390394680,8200,8200,8200,8200,1
20230717,094600,390386480,8200,8200,8200,8200,0
20230717,094500,390386480,8200,8200,8200,8200,0
20230717,094400,390386480,8200,8200,8200,8200,1000
20230717,094300,382186480,8210,8210,8210,8210,50
20230717,094200,381775980,8210,8210,8210,8210,0
20230717,094100,381775980,8210,8210,8210,8210,1
20230717,094000,381767770,8210,8210,8220,8210,128
20230717,093900,380715770,8220,8210,8220,8200,703
20230717,093800,374951140,8200,8180,8210,8180,3303
20230717,093700,347890000,8180,8200,8230,8180,2623
20230717,093600,326381790,8190,8200,8200,8190,400
20230717,093500,323104790,8200,8180,8200,8180,224
20230717,093400,321272450,8180,8180,8180,8180,0
20230717,093300,321272450,8180,8180,8180,8180,102
20230717,093200,320438090,8180,8180,8180,8180,5
20230717,093100,320397190,8180,8170,8180,8170,88
20230717,093000,319678220,8170,8170,8170,8170,4
20230717,092900,319645540,8160,8160,8160,8160,1
20230717,092800,319637380,8170,8160,8170,8160,368
20230717,092700,316630930,8140,8150,8150,8140,11
20230717,092600,316541340,8170,8170,8170,8170,0
20230717,092500,316541340,8170,8170,8170,8170,0
20230717,092400,316541340,8170,8170,8170,8170,0
20230717,092300,316541340,8170,8140,8170,8120,2469
20230717,092200,296486710,8170,8170,8170,8170,101
20230717,092100,295661540,8180,8180,8180,8180,0
20230717,092000,295661540,8180,8140,8180,8130,1150
20230717,091900,286300430,8140,8150,8150,8140,215
20230717,091800,284550270,8140,8140,8140,8140,54
20230717,091700,284110710,8140,8130,8140,8120,511
20230717,091600,279958070,8130,8120,8130,8120,151
20230717,091500,278731440,8120,8130,8130,8120,2345
20230717,091400,259686520,8150,8140,8150,8140,50
20230717,091300,259279140,8130,8150,8150,8130,702
20230717,091200,253570850,8150,8150,8150,8130,857
20230717,091100,246602300,8130,8140,8150,8130,1779
20230717,091000,232136150,8130,8140,8140,8130,1035
20230717,090900,223721590,8130,8150,8150,8120,2773
20230717,090800,201182020,8180,8170,8180,8150,1203
20230717,090700,191371390,8170,8170,8170,8170,31
20230717,090600,191118120,8170,8170,8170,8170,27
20230717,090500,190897530,8170,8170,8170,8160,587
20230717,090400,186106760,8170,8170,8170,8170,8
20230717,090300,186041400,8160,8190,8190,8160,1307
20230717,090200,175367960,8160,8160,8160,8160,0
20230717,090100,175367960,8160,8180,8180,8160,1706
20230717,090000,161429280,8160,8160,8160,8160,19783
Reference in New Issue Copy Permalink