ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20230710.csv

645 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194200,2978911600,13350,13350,13350,13350,3077
20230710,194100,2978911600,13350,13350,13350,13350,0
20230710,194000,2978911600,13350,13350,13350,13350,0
20230710,193900,2978911600,13350,13350,13350,13350,0
20230710,193800,2978911600,13350,13350,13350,13350,0
20230710,193700,2978911600,13350,13350,13350,13350,0
20230710,193600,2978911600,13350,13350,13350,13350,0
20230710,193500,2978911600,13350,13350,13350,13350,0
20230710,193400,2978911600,13350,13350,13350,13350,0
20230710,193300,2978911600,13350,13350,13350,13350,0
20230710,193200,2978911600,13350,13350,13350,13350,0
20230710,193100,2978911600,13350,13350,13350,13350,0
20230710,193000,2978911600,13350,13350,13350,13350,0
20230710,192900,2978911600,13350,13350,13350,13350,0
20230710,192800,2978911600,13350,13350,13350,13350,0
20230710,192700,2978911600,13350,13350,13350,13350,0
20230710,192600,2978911600,13350,13350,13350,13350,0
20230710,192500,2978911600,13350,13350,13350,13350,0
20230710,192400,2978911600,13350,13350,13350,13350,0
20230710,192300,2978911600,13350,13350,13350,13350,0
20230710,192200,2978911600,13350,13350,13350,13350,0
20230710,192100,2978911600,13350,13350,13350,13350,0
20230710,192000,2978911600,13350,13350,13350,13350,0
20230710,191900,2978911600,13350,13350,13350,13350,0
20230710,191800,2978911600,13350,13350,13350,13350,0
20230710,191700,2978911600,13350,13350,13350,13350,0
20230710,191600,2978911600,13350,13350,13350,13350,0
20230710,191500,2978911600,13350,13350,13350,13350,0
20230710,191400,2978911600,13350,13350,13350,13350,0
20230710,191300,2978911600,13350,13350,13350,13350,0
20230710,191200,2978911600,13350,13350,13350,13350,3077
20230710,191100,2978911600,13350,13350,13350,13350,0
20230710,191000,2978911600,13350,13350,13350,13350,0
20230710,190900,2978911600,13350,13350,13350,13350,0
20230710,190800,2978911600,13350,13350,13350,13350,0
20230710,190700,2978911600,13350,13350,13350,13350,0
20230710,190600,2978911600,13350,13350,13350,13350,0
20230710,190500,2978911600,13350,13350,13350,13350,0
20230710,190400,2978911600,13350,13350,13350,13350,0
20230710,190300,2978911600,13350,13350,13350,13350,0
20230710,190200,2978911600,13350,13350,13350,13350,0
20230710,190100,2978911600,13350,13350,13350,13350,0
20230710,190000,2978911600,13350,13350,13350,13350,0
20230710,185900,2978911600,13350,13350,13350,13350,0
20230710,185800,2978911600,13350,13350,13350,13350,0
20230710,185700,2978911600,13350,13350,13350,13350,0
20230710,185600,2978911600,13350,13350,13350,13350,0
20230710,185500,2978911600,13350,13350,13350,13350,0
20230710,185400,2978911600,13350,13350,13350,13350,0
20230710,185300,2978911600,13350,13350,13350,13350,0
20230710,185200,2978911600,13350,13350,13350,13350,0
20230710,185100,2978911600,13350,13350,13350,13350,0
20230710,185000,2978911600,13350,13350,13350,13350,0
20230710,184900,2978911600,13350,13350,13350,13350,0
20230710,184800,2978911600,13350,13350,13350,13350,0
20230710,184700,2978911600,13350,13350,13350,13350,0
20230710,184600,2978911600,13350,13350,13350,13350,0
20230710,184500,2978911600,13350,13350,13350,13350,0
20230710,184400,2978911600,13350,13350,13350,13350,0
20230710,184300,2978911600,13350,13350,13350,13350,0
20230710,184200,2978911600,13350,13350,13350,13350,3077
20230710,184100,2978911600,13350,13350,13350,13350,0
20230710,184000,2978911600,13350,13350,13350,13350,0
20230710,183900,2978911600,13350,13350,13350,13350,0
20230710,183800,2978911600,13350,13350,13350,13350,0
20230710,183700,2978911600,13350,13350,13350,13350,0
20230710,183600,2978911600,13350,13350,13350,13350,0
20230710,183500,2978911600,13350,13350,13350,13350,0
20230710,183400,2978911600,13350,13350,13350,13350,0
20230710,183300,2978911600,13350,13350,13350,13350,0
20230710,183200,2978911600,13350,13350,13350,13350,0
20230710,183100,2978911600,13350,13350,13350,13350,0
20230710,183000,2978911600,13350,13350,13350,13350,0
20230710,182900,2978911600,13350,13350,13350,13350,0
20230710,182800,2978911600,13350,13350,13350,13350,0
20230710,182700,2978911600,13350,13350,13350,13350,0
20230710,182600,2978911600,13350,13350,13350,13350,0
20230710,182500,2978911600,13350,13350,13350,13350,0
20230710,182400,2978911600,13350,13350,13350,13350,0
20230710,182300,2978911600,13350,13350,13350,13350,0
20230710,182200,2978911600,13350,13350,13350,13350,0
20230710,182100,2978911600,13350,13350,13350,13350,0
20230710,182000,2978911600,13350,13350,13350,13350,0
20230710,181900,2978911600,13350,13350,13350,13350,0
20230710,181800,2978911600,13350,13350,13350,13350,0
20230710,181700,2978911600,13350,13350,13350,13350,0
20230710,181600,2978911600,13350,13350,13350,13350,0
20230710,181500,2978911600,13350,13350,13350,13350,0
20230710,181400,2978911600,13350,13350,13350,13350,0
20230710,181300,2978911600,13350,13350,13350,13350,0
20230710,181200,2978911600,13350,13350,13350,13350,3077
20230710,181100,2978911600,13350,13350,13350,13350,0
20230710,181000,2978911600,13350,13350,13350,13350,0
20230710,180900,2978911600,13350,13350,13350,13350,0
20230710,180800,2978911600,13350,13350,13350,13350,0
20230710,180700,2978911600,13350,13350,13350,13350,0
20230710,180600,2978911600,13350,13350,13350,13350,0
20230710,180500,2978911600,13350,13350,13350,13350,0
20230710,180400,2978911600,13350,13350,13350,13350,0
20230710,180300,2978911600,13350,13350,13350,13350,0
20230710,180200,2978911600,13350,13350,13350,13350,0
20230710,180100,2978911600,13350,13350,13350,13350,0
20230710,180000,2978911600,13350,13350,13350,13350,0
20230710,175900,2978911600,13350,13350,13350,13350,0
20230710,175800,2978911600,13350,13350,13350,13350,0
20230710,175700,2978911600,13350,13350,13350,13350,0
20230710,175600,2978911600,13350,13350,13350,13350,0
20230710,175500,2978911600,13350,13350,13350,13350,0
20230710,175400,2978911600,13350,13350,13350,13350,0
20230710,175300,2978911600,13350,13350,13350,13350,0
20230710,175200,2978911600,13350,13350,13350,13350,0
20230710,175100,2978911600,13350,13350,13350,13350,0
20230710,175000,2978911600,13350,13350,13350,13350,0
20230710,174900,2978911600,13350,13350,13350,13350,0
20230710,174800,2978911600,13350,13350,13350,13350,0
20230710,174700,2978911600,13350,13350,13350,13350,0
20230710,174600,2978911600,13350,13350,13350,13350,0
20230710,174500,2978911600,13350,13350,13350,13350,0
20230710,174400,2978911600,13350,13350,13350,13350,0
20230710,174300,2978911600,13350,13350,13350,13350,0
20230710,174200,2978911600,13350,13350,13350,13350,3077
20230710,174100,2978911600,13350,13350,13350,13350,0
20230710,174000,2978911600,13350,13350,13350,13350,0
20230710,173900,2978911600,13350,13350,13350,13350,0
20230710,173800,2978911600,13350,13350,13350,13350,0
20230710,173700,2978911600,13350,13350,13350,13350,0
20230710,173600,2978911600,13350,13350,13350,13350,0
20230710,173500,2978911600,13350,13350,13350,13350,0
20230710,173400,2978911600,13350,13350,13350,13350,0
20230710,173300,2978911600,13350,13350,13350,13350,0
20230710,173200,2978911600,13350,13350,13350,13350,0
20230710,173100,2978911600,13350,13350,13350,13350,0
20230710,173000,2978911600,13350,13350,13350,13350,0
20230710,172900,2978911600,13350,13350,13350,13350,0
20230710,172800,2978911600,13350,13350,13350,13350,0
20230710,172700,2978911600,13350,13350,13350,13350,0
20230710,172600,2978911600,13350,13350,13350,13350,0
20230710,172500,2978911600,13350,13350,13350,13350,0
20230710,172400,2978911600,13350,13350,13350,13350,0
20230710,172300,2978911600,13350,13350,13350,13350,0
20230710,172200,2978911600,13350,13350,13350,13350,0
20230710,172100,2978911600,13350,13350,13350,13350,0
20230710,172000,2978911600,13350,13350,13350,13350,0
20230710,171900,2978911600,13350,13350,13350,13350,0
20230710,171800,2978911600,13350,13350,13350,13350,0
20230710,171700,2978911600,13350,13350,13350,13350,0
20230710,171600,2978911600,13350,13350,13350,13350,0
20230710,171500,2978911600,13350,13350,13350,13350,0
20230710,171400,2978911600,13350,13350,13350,13350,0
20230710,171300,2978911600,13350,13350,13350,13350,0
20230710,171200,2978911600,13350,13350,13350,13350,3077
20230710,171100,2978911600,13350,13350,13350,13350,0
20230710,171000,2978911600,13350,13350,13350,13350,0
20230710,170900,2978911600,13350,13350,13350,13350,0
20230710,170800,2978911600,13350,13350,13350,13350,0
20230710,170700,2978911600,13350,13350,13350,13350,0
20230710,170600,2978911600,13350,13350,13350,13350,0
20230710,170500,2978911600,13350,13350,13350,13350,0
20230710,170400,2978911600,13350,13350,13350,13350,0
20230710,170300,2978911600,13350,13350,13350,13350,0
20230710,170200,2978911600,13350,13350,13350,13350,0
20230710,170100,2978911600,13350,13350,13350,13350,0
20230710,170000,2978911600,13350,13350,13350,13350,0
20230710,165900,2978911600,13350,13350,13350,13350,0
20230710,165800,2978911600,13350,13350,13350,13350,0
20230710,165700,2978911600,13350,13350,13350,13350,0
20230710,165600,2978911600,13350,13350,13350,13350,0
20230710,165500,2978911600,13350,13350,13350,13350,0
20230710,165400,2978911600,13350,13350,13350,13350,0
20230710,165300,2978911600,13350,13350,13350,13350,0
20230710,165200,2978911600,13350,13350,13350,13350,0
20230710,165100,2978911600,13350,13350,13350,13350,0
20230710,165000,2978911600,13350,13350,13350,13350,0
20230710,164900,2978911600,13350,13350,13350,13350,0
20230710,164800,2978911600,13350,13350,13350,13350,0
20230710,164700,2978911600,13350,13350,13350,13350,0
20230710,164600,2978911600,13350,13350,13350,13350,0
20230710,164500,2978911600,13350,13350,13350,13350,0
20230710,164400,2978911600,13350,13350,13350,13350,0
20230710,164300,2978911600,13350,13350,13350,13350,0
20230710,164200,2978911600,13350,13350,13350,13350,3077
20230710,164100,2978911600,13350,13350,13350,13350,0
20230710,164000,2978911600,13350,13350,13350,13350,0
20230710,163900,2978911600,13350,13350,13350,13350,0
20230710,163800,2978911600,13350,13350,13350,13350,0
20230710,163700,2978911600,13350,13350,13350,13350,0
20230710,163600,2978911600,13350,13350,13350,13350,0
20230710,163500,2978911600,13350,13350,13350,13350,0
20230710,163400,2978911600,13350,13350,13350,13350,0
20230710,163300,2978911600,13350,13350,13350,13350,0
20230710,163200,2978911600,13350,13350,13350,13350,0
20230710,163100,2978911600,13350,13350,13350,13350,0
20230710,163000,2978911600,13350,13350,13350,13350,0
20230710,162900,2978911600,13350,13350,13350,13350,0
20230710,162800,2978911600,13350,13350,13350,13350,0
20230710,162700,2978911600,13350,13350,13350,13350,0
20230710,162600,2978911600,13350,13350,13350,13350,0
20230710,162500,2978911600,13350,13350,13350,13350,0
20230710,162400,2978911600,13350,13350,13350,13350,0
20230710,162300,2978911600,13350,13350,13350,13350,0
20230710,162200,2978911600,13350,13350,13350,13350,0
20230710,162100,2978911600,13350,13350,13350,13350,0
20230710,162000,2978911600,13350,13350,13350,13350,0
20230710,161900,2978911600,13350,13350,13350,13350,0
20230710,161800,2978911600,13350,13350,13350,13350,0
20230710,161700,2978911600,13350,13350,13350,13350,0
20230710,161600,2978911600,13350,13350,13350,13350,0
20230710,161500,2978911600,13350,13350,13350,13350,0
20230710,161400,2978911600,13350,13350,13350,13350,0
20230710,161300,2978911600,13350,13350,13350,13350,0
20230710,161200,2978911600,13350,13350,13350,13350,3077
20230710,161100,2978911600,13350,13350,13350,13350,0
20230710,161000,2978911600,13350,13350,13350,13350,0
20230710,160900,2978911600,13350,13350,13350,13350,0
20230710,160800,2978911600,13350,13350,13350,13350,0
20230710,160700,2978911600,13350,13350,13350,13350,0
20230710,160600,2978911600,13350,13350,13350,13350,0
20230710,160500,2978911600,13350,13350,13350,13350,0
20230710,160400,2978911600,13350,13350,13350,13350,0
20230710,160300,2978911600,13350,13350,13350,13350,0
20230710,160200,2978911600,13350,13350,13350,13350,0
20230710,160100,2978911600,13350,13350,13350,13350,0
20230710,160000,2978911600,13350,13350,13350,13350,0
20230710,155900,2978911600,13350,13350,13350,13350,0
20230710,155800,2978911600,13350,13350,13350,13350,0
20230710,155700,2978911600,13350,13350,13350,13350,0
20230710,155600,2978911600,13350,13350,13350,13350,0
20230710,155500,2978911600,13350,13350,13350,13350,0
20230710,155400,2978911600,13350,13350,13350,13350,0
20230710,155300,2978911600,13350,13350,13350,13350,0
20230710,155200,2978911600,13350,13350,13350,13350,0
20230710,155100,2978911600,13350,13350,13350,13350,0
20230710,155000,2978911600,13350,13350,13350,13350,0
20230710,154900,2978911600,13350,13350,13350,13350,0
20230710,154800,2978911600,13350,13350,13350,13350,0
20230710,154700,2978911600,13350,13350,13350,13350,0
20230710,154600,2978911600,13350,13350,13350,13350,0
20230710,154500,2978911600,13350,13350,13350,13350,0
20230710,154400,2978911600,13350,13350,13350,13350,0
20230710,154300,2978911600,13350,13350,13350,13350,0
20230710,154200,2978911600,13350,13350,13350,13350,3077
20230710,154100,2978911600,13350,13350,13350,13350,0
20230710,154000,2978911600,13350,13350,13350,13350,0
20230710,153900,2978911600,13350,13350,13350,13350,0
20230710,153800,2978911600,13350,13350,13350,13350,0
20230710,153700,2978911600,13350,13350,13350,13350,0
20230710,153600,2978911600,13350,13350,13350,13350,0
20230710,153500,2978911600,13350,13350,13350,13350,0
20230710,153400,2978911600,13350,13350,13350,13350,0
20230710,153300,2978911600,13350,13350,13350,13350,0
20230710,153200,2978911600,13350,13350,13350,13350,0
20230710,153100,2978911600,13350,13350,13350,13350,0
20230710,153000,2978911600,13350,13350,13350,13350,3077
20230710,152900,2937833650,13340,13340,13340,13340,0
20230710,152800,2937833650,13340,13340,13340,13340,0
20230710,152700,2937833650,13340,13340,13340,13340,0
20230710,152600,2937833650,13340,13340,13340,13340,0
20230710,152500,2937833650,13340,13340,13340,13340,0
20230710,152400,2937833650,13340,13340,13340,13340,0
20230710,152300,2937833650,13340,13340,13340,13340,0
20230710,152200,2937833650,13340,13340,13340,13340,0
20230710,152100,2937833650,13340,13340,13340,13340,0
20230710,152000,2937833650,13340,13340,13340,13340,0
20230710,151900,2937833650,13340,13370,13370,13340,26
20230710,151800,2937486630,13370,13360,13370,13360,100
20230710,151700,2936150520,13390,13410,13410,13390,105
20230710,151600,2934744050,13420,13440,13460,13420,2287
20230710,151500,2903985900,13450,13420,13500,13420,1844
20230710,151400,2879157370,13400,13400,13490,13400,6291
20230710,151300,2794556430,13390,13390,13420,13380,1709
20230710,151200,2771654090,13380,13380,13380,13370,143
20230710,151100,2769740910,13420,13400,13420,13400,928
20230710,151000,2757299780,13400,13390,13410,13380,2734
20230710,150900,2720659240,13390,13390,13420,13350,1626
20230710,150800,2698863300,13390,13330,13400,13330,697
20230710,150700,2689527690,13420,13310,13420,13290,1580
20230710,150600,2668395550,13340,13340,13420,13340,1233
20230710,150500,2651879020,13410,13280,13410,13280,1700
20230710,150400,2629167210,13280,13290,13300,13280,273
20230710,150300,2625540800,13370,13380,13440,13370,1390
20230710,150200,2606903630,13390,13260,13390,13260,2000
20230710,150100,2580256850,13240,13240,13240,13240,0
20230710,150000,2580256850,13240,13200,13250,13200,3696
20230710,145900,2531408980,13200,13260,13260,13200,3974
20230710,145800,2478797690,13260,13270,13270,13260,814
20230710,145700,2468004000,13270,13290,13290,13270,601
20230710,145600,2460027630,13300,13300,13300,13300,96
20230710,145500,2458750830,13300,13300,13300,13300,7
20230710,145400,2458657730,13300,13300,13300,13300,0
20230710,145300,2458657730,13300,13300,13300,13300,0
20230710,145200,2458657730,13300,13320,13320,13300,73
20230710,145100,2457685850,13310,13320,13320,13310,44
20230710,145000,2457099980,13330,13370,13370,13330,149
20230710,144900,2455109100,13370,13320,13370,13320,274
20230710,144800,2451455570,13310,13310,13310,13310,97
20230710,144700,2450164500,13320,13300,13320,13300,223
20230710,144600,2447196280,13310,13310,13310,13310,11
20230710,144500,2447049870,13300,13290,13300,13290,178
20230710,144400,2444683000,13290,13300,13300,13290,327
20230710,144300,2440335670,13370,13300,13370,13300,84
20230710,144200,2439217950,13290,13290,13300,13290,441
20230710,144100,2433356820,13320,13340,13340,13280,3638
20230710,144000,2384883820,13350,13360,13360,13350,255
20230710,143900,2381478570,13360,13360,13360,13360,184
20230710,143800,2379020330,13360,13360,13360,13360,2
20230710,143700,2378993610,13360,13350,13360,13350,293
20230710,143600,2375081220,13350,13350,13350,13350,11
20230710,143500,2374934370,13360,13380,13380,13350,524
20230710,143400,2367931840,13380,13390,13390,13380,260
20230710,143300,2364452210,13390,13390,13390,13390,0
20230710,143200,2364452210,13390,13390,13390,13360,194
20230710,143100,2361857550,13360,13360,13360,13360,100
20230710,143000,2360521550,13360,13380,13390,13360,105
20230710,142900,2359116560,13370,13360,13370,13360,1324
20230710,142800,2341424680,13360,13360,13360,13360,84
20230710,142700,2340302440,13300,13300,13300,13300,36
20230710,142600,2339823640,13300,13350,13380,13300,424
20230710,142500,2334169300,13330,13370,13380,13330,343
20230710,142400,2329590430,13390,13390,13390,13390,83
20230710,142300,2328479060,13360,13360,13360,13360,197
20230710,142200,2325847140,13340,13350,13360,13340,102
20230710,142100,2324485600,13350,13340,13350,13340,14
20230710,142000,2324298830,13340,13310,13340,13310,164
20230710,141900,2322113890,13300,13340,13350,13300,3136
20230710,141800,2280349180,13340,13400,13410,13340,1798
20230710,141700,2256346090,13400,13400,13400,13380,1661
20230710,141600,2234091210,13390,13380,13400,13380,191
20230710,141500,2231534220,13380,13380,13380,13380,6
20230710,141400,2231453940,13380,13370,13380,13360,432
20230710,141300,2225679080,13370,13360,13370,13360,123
20230710,141200,2224035570,13360,13390,13400,13360,3709
20230710,141100,2174434480,13400,13400,13400,13400,100
20230710,141000,2173094480,13390,13420,13420,13390,171
20230710,140900,2170801530,13420,13420,13420,13410,274
20230710,140800,2167125480,13440,13430,13440,13430,85
20230710,140700,2165983270,13410,13420,13420,13410,113
20230710,140600,2164467870,13440,13430,13450,13430,288
20230710,140500,2160598360,13450,13450,13450,13450,100
20230710,140400,2159253360,13450,13440,13450,13440,467
20230710,140300,2152972790,13440,13410,13440,13410,242
20230710,140200,2149724620,13410,13410,13410,13410,448
20230710,140100,2143716940,13400,13390,13400,13390,271
20230710,140000,2140088050,13390,13390,13390,13390,134
20230710,135900,2138293790,13380,13380,13380,13380,50
20230710,135800,2137624790,13380,13390,13390,13370,267
20230710,135700,2134051260,13390,13430,13430,13390,382
20230710,135600,2128930590,13430,13430,13430,13430,195
20230710,135500,2126311740,13440,13440,13440,13440,0
20230710,135400,2126311740,13440,13440,13460,13440,184
20230710,135300,2123836820,13440,13460,13460,13440,1141
20230710,135200,2108490400,13470,13460,13470,13460,97
20230710,135100,2107184770,13460,13450,13460,13450,134
20230710,135000,2105381150,13450,13460,13460,13450,184
20230710,134900,2102905510,13460,13440,13460,13440,499
20230710,134800,2096192860,13440,13450,13450,13440,108
20230710,134700,2094740510,13450,13450,13460,13450,201
20230710,134600,2092036060,13450,13440,13450,13440,1139
20230710,134500,2076726900,13450,13450,13450,13450,215
20230710,134400,2073835150,13450,13450,13450,13450,84
20230710,134300,2072705350,13430,13440,13440,13430,13
20230710,134200,2072530680,13450,13440,13450,13440,558
20230710,134100,2065029040,13440,13440,13440,13440,100
20230710,134000,2063685040,13440,13440,13440,13430,192
20230710,133900,2061104610,13430,13430,13440,13430,105
20230710,133800,2059693460,13440,13440,13440,13440,382
20230710,133700,2054559380,13440,13430,13440,13430,150
20230710,133600,2052543880,13430,13430,13430,13420,222
20230710,133500,2049562640,13430,13430,13430,13430,100
20230710,133400,2048219640,13430,13440,13440,13430,252
20230710,133300,2044834450,13430,13420,13430,13420,444
20230710,133200,2038872190,13430,13410,13430,13410,359
20230710,133100,2034053180,13410,13410,13410,13410,69
20230710,133000,2033127890,13410,13410,13430,13410,552
20230710,132900,2025722910,13420,13420,13420,13420,57
20230710,132800,2024957970,13420,13400,13420,13400,1390
20230710,132700,2006322270,13400,13400,13400,13400,102
20230710,132600,2004955470,13400,13400,13400,13400,312
20230710,132500,2000774670,13400,13400,13400,13400,100
20230710,132400,1999434670,13400,13400,13400,13400,183
20230710,132300,1996982470,13390,13400,13400,13390,103
20230710,132200,1995603280,13400,13400,13400,13400,185
20230710,132100,1993124280,13400,13400,13400,13400,112
20230710,132000,1991623480,13400,13390,13400,13390,216
20230710,131900,1988730400,13380,13390,13390,13380,150
20230710,131800,1986722370,13400,13390,13400,13390,279
20230710,131700,1982985560,13380,13390,13390,13380,121
20230710,131600,1981366370,13390,13390,13390,13380,141
20230710,131500,1979478870,13390,13390,13390,13390,100
20230710,131400,1978139870,13380,13390,13390,13380,190
20230710,131300,1975596830,13390,13390,13390,13390,400
20230710,131200,1970240830,13400,13420,13420,13400,269
20230710,131100,1966634080,13410,13400,13410,13400,1134
20230710,131000,1951433170,13390,13390,13390,13390,156
20230710,130900,1949344330,13380,13380,13380,13380,100
20230710,130800,1948006330,13380,13400,13400,13380,96
20230710,130700,1946720160,13390,13390,13390,13390,144
20230710,130600,1944792000,13390,13390,13390,13390,143
20230710,130500,1942877230,13390,13410,13410,13390,187
20230710,130400,1940371810,13420,13410,13430,13410,378
20230710,130300,1935301380,13410,13430,13430,13410,457
20230710,130200,1929167580,13440,13440,13440,13440,84
20230710,130100,1928038620,13440,13430,13440,13420,890
20230710,130000,1916083560,13430,13410,13430,13410,917
20230710,125900,1903774450,13400,13390,13400,13390,1495
20230710,125800,1883747130,13390,13380,13390,13380,1540
20230710,125700,1863129880,13380,13380,13380,13370,168
20230710,125600,1860882100,13380,13380,13380,13360,146
20230710,125500,1858929110,13370,13370,13370,13370,594
20230710,125400,1850987330,13380,13360,13380,13360,637
20230710,125300,1842467750,13350,13370,13370,13350,1459
20230710,125200,1822970100,13360,13360,13370,13360,193
20230710,125100,1820390620,13360,13360,13360,13360,238
20230710,125000,1817210940,13370,13360,13370,13360,378
20230710,124900,1812159670,13360,13370,13370,13360,532
20230710,124800,1805048830,13380,13380,13380,13380,616
20230710,124700,1796806750,13380,13380,13380,13380,100
20230710,124600,1795468750,13380,13380,13380,13380,93
20230710,124500,1794224410,13370,13350,13370,13350,641
20230710,124400,1785661220,13350,13350,13350,13350,182
20230710,124300,1783231520,13350,13350,13350,13350,308
20230710,124200,1779119720,13350,13350,13350,13350,189
20230710,124100,1776596570,13340,13360,13360,13340,258
20230710,124000,1773151230,13370,13390,13390,13370,262
20230710,123900,1769645130,13390,13340,13390,13340,698
20230710,123800,1760315340,13340,13320,13340,13320,307
20230710,123700,1756220960,13320,13320,13330,13320,3172
20230710,123600,1713961420,13310,13310,13310,13310,149
20230710,123500,1711978230,13310,13310,13310,13310,401
20230710,123400,1706640920,13320,13320,13320,13320,130
20230710,123300,1704909320,13320,13310,13320,13310,302
20230710,123200,1700888250,13320,13310,13320,13310,84
20230710,123100,1699770140,13310,13320,13320,13310,368
20230710,123000,1694871060,13330,13250,13330,13250,1512
20230710,122900,1674787470,13240,13240,13240,13240,11
20230710,122800,1674641830,13240,13270,13270,13210,2253
20230710,122700,1644860100,13250,13240,13250,13240,312
20230710,122600,1640726710,13230,13240,13240,13230,372
20230710,122500,1635804300,13240,13260,13260,13230,1073
20230710,122400,1621584430,13260,13230,13260,13230,1466
20230710,122300,1602162220,13200,13220,13220,13150,2821
20230710,122200,1564954920,13210,13250,13260,13210,2496
20230710,122100,1531950920,13250,13260,13260,13250,596
20230710,122000,1524050460,13260,13260,13270,13260,1313
20230710,121900,1506639520,13260,13260,13270,13250,2381
20230710,121800,1475056190,13270,13240,13270,13240,886
20230710,121700,1463316660,13230,13230,13230,13230,214
20230710,121600,1460485440,13220,13220,13220,13220,252
20230710,121500,1457154000,13210,13210,13210,13210,0
20230710,121400,1457154000,13210,13220,13220,13210,89
20230710,121300,1455977470,13220,13230,13230,13220,47
20230710,121200,1455355790,13230,13200,13230,13200,847
20230710,121100,1444163400,13190,13180,13190,13180,244
20230710,121000,1440945540,13170,13140,13170,13140,1262
20230710,120900,1424354550,13140,13120,13140,13120,1340
20230710,120800,1406764710,13120,13120,13120,13120,85
20230710,120700,1405649510,13120,13120,13120,13120,100
20230710,120600,1404337510,13110,13120,13120,13110,456
20230710,120500,1398358520,13120,13120,13120,13120,0
20230710,120400,1398358520,13120,13110,13120,13110,226
20230710,120300,1395393830,13110,13110,13110,13110,5
20230710,120200,1395328280,13110,13080,13110,13060,971
20230710,120100,1382625050,13100,13110,13110,13100,709
20230710,120000,1373331510,13120,13100,13120,13090,492
20230710,115900,1366884420,13090,13050,13090,13030,347
20230710,115800,1362346780,13040,13110,13110,13010,2467
20230710,115700,1330164180,13110,13100,13110,13100,105
20230710,115600,1328787680,13100,13100,13100,13100,207
20230710,115500,1326075980,13090,13090,13090,13090,0
20230710,115400,1326075980,13090,13110,13110,13090,504
20230710,115300,1319471950,13100,13100,13100,13100,10
20230710,115200,1319340950,13110,13100,13110,13100,305
20230710,115100,1315343400,13100,13110,13110,13100,516
20230710,115000,1308582140,13110,13100,13110,13100,190
20230710,114900,1306092240,13110,13110,13110,13110,23
20230710,114800,1305790710,13110,13090,13110,13090,173
20230710,114700,1303524680,13090,13090,13090,13090,374
20230710,114600,1298629020,13090,13070,13090,13070,437
20230710,114500,1292913850,13070,13120,13120,13070,2098
20230710,114400,1265432590,13120,13120,13120,13120,89
20230710,114300,1264264910,13120,13120,13120,13120,122
20230710,114200,1262664270,13120,13110,13120,13100,328
20230710,114100,1258365080,13120,13160,13160,13110,676
20230710,114000,1249490480,13170,13160,13170,13150,247
20230710,113900,1246241060,13150,13150,13150,13150,1
20230710,113800,1246227910,13150,13130,13150,13130,223
20230710,113700,1243296770,13130,13130,13130,13090,569
20230710,113600,1235836540,13150,13150,13150,13150,83
20230710,113500,1234745090,13150,13150,13150,13150,309
20230710,113400,1230681740,13150,13150,13150,13150,133
20230710,113300,1228932790,13140,13160,13160,13140,463
20230710,113200,1222844010,13150,13160,13160,13150,374
20230710,113100,1217923680,13180,13170,13180,13170,25
20230710,113000,1217594420,13170,13200,13200,13160,548
20230710,112900,1210375760,13200,13200,13200,13200,0
20230710,112800,1210375760,13200,13190,13200,13160,432
20230710,112700,1204677990,13180,13170,13180,13170,828
20230710,112600,1193765420,13170,13160,13170,13160,609
20230710,112500,1185746770,13170,13170,13170,13170,1
20230710,112400,1185733600,13110,13170,13170,13110,840
20230710,112300,1174687900,13170,13130,13170,13130,106
20230710,112200,1173292680,13160,13120,13160,13120,397
20230710,112100,1168073490,13120,13100,13120,13100,565
20230710,112000,1160662250,13080,13050,13080,13050,96
20230710,111900,1159406600,13040,13070,13070,13040,50
20230710,111800,1158753850,13090,13050,13090,13030,1649
20230710,111700,1137244870,13060,13100,13100,13060,612
20230710,111600,1129240610,13100,13080,13140,13080,1184
20230710,111500,1113722950,13070,13070,13070,13070,0
20230710,111400,1113722950,13070,13070,13080,13070,133
20230710,111300,1111983380,13070,13070,13070,13070,196
20230710,111200,1109421660,13080,13070,13080,13060,300
20230710,111100,1105500980,13090,13090,13090,13090,50
20230710,111000,1104846480,13090,13080,13090,13080,283
20230710,110900,1101142840,13110,13140,13200,13110,1218
20230710,110800,1085142480,13140,13020,13200,13020,4571
20230710,110700,1025435350,13010,13010,13020,13000,579
20230710,110600,1017903710,13010,12980,13010,12970,906
20230710,110500,1006132450,12990,12970,12990,12970,115
20230710,110400,1004640580,12960,12970,12990,12940,713
20230710,110300,995402420,12980,13000,13000,12970,348
20230710,110200,990885780,13000,13000,13000,12980,192
20230710,110100,988391900,12990,12990,13000,12970,482
20230710,110000,982132530,12990,12960,12990,12960,93
20230710,105900,980926700,12960,12950,12960,12950,87
20230710,105800,979799950,12950,12940,12950,12940,102
20230710,105700,978479100,12940,12930,12940,12930,216
20230710,105600,975685600,12920,12920,12920,12920,67
20230710,105500,974819960,12920,12930,12930,12920,157
20230710,105400,972790280,12930,12910,12930,12900,580
20230710,105300,965302870,12910,12910,12910,12900,202
20230710,105200,962695740,12920,12910,12920,12910,200
20230710,105100,960112910,12910,12920,12920,12910,122
20230710,105000,958536940,12940,12920,12950,12920,552
20230710,104900,951393690,12920,12910,12920,12910,261
20230710,104800,948024040,12900,12910,12910,12900,168
20230710,104700,945856540,12910,12910,12910,12910,0
20230710,104600,945856540,12910,12910,12910,12910,534
20230710,104500,938962600,12910,12920,12920,12910,2006
20230710,104400,913051190,12920,12920,12920,12920,0
20230710,104300,913051190,12920,12930,12930,12920,40
20230710,104200,912534340,12930,12920,12930,12920,336
20230710,104100,908190470,12920,12920,12920,12910,500
20230710,104000,901734720,12920,12920,12920,12920,24
20230710,103900,901424640,12910,12920,12920,12910,45
20230710,103800,900843390,12910,12950,12950,12910,185
20230710,103700,898451700,12940,12930,12940,12930,97
20230710,103600,897196640,12920,12920,12920,12920,406
20230710,103500,891951120,12910,12920,12920,12910,227
20230710,103400,889020350,12920,12970,12970,12920,1023
20230710,103300,875766670,12970,12970,12970,12970,226
20230710,103200,872835450,12960,12960,12960,12960,9
20230710,103100,872718810,12960,12960,12960,12960,25
20230710,103000,872394810,12960,12960,12960,12960,78
20230710,102900,871383930,12960,12990,12990,12960,95
20230710,102800,870150190,13000,13000,13000,13000,0
20230710,102700,870150190,13000,12980,13010,12980,1009
20230710,102600,857046760,12980,12960,12980,12960,433
20230710,102500,851433890,12950,12950,12950,12950,111
20230710,102400,849996440,12950,12960,12960,12950,214
20230710,102300,847225080,12980,12970,12980,12970,81
20230710,102200,846174500,12970,13000,13000,12970,1049
20230710,102100,832566820,13010,13010,13010,13010,10
20230710,102000,832436720,13020,13020,13020,13020,120
20230710,101900,830874320,13020,13020,13020,13020,50
20230710,101800,830223320,13020,13020,13020,13020,70
20230710,101700,829311920,13020,13010,13020,13010,347
20230710,101600,824794670,13010,12980,13020,12980,319
20230710,101500,820645330,12970,12980,12990,12960,140
20230710,101400,818828290,12980,13000,13000,12970,2035
20230710,101300,792431410,13000,13000,13000,13000,0
20230710,101200,792431410,13000,13000,13000,13000,216
20230710,101100,789623410,13000,13000,13000,13000,62
20230710,101000,788817410,13000,13000,13000,13000,356
20230710,100900,784189410,13000,13000,13000,13000,900
20230710,100800,772489410,13000,13000,13000,13000,5
20230710,100700,772424410,12970,12960,12970,12960,150
20230710,100600,770479730,12950,12950,12970,12950,655
20230710,100500,761993280,12950,12930,12950,12930,1702
20230710,100400,739979960,12940,12930,12960,12920,344
20230710,100300,735528630,12950,12930,12950,12930,405
20230710,100200,730289360,12930,12920,12930,12920,108
20230710,100100,728892930,12930,12930,12930,12910,398
20230710,100000,723750450,12940,12950,12950,12940,14
20230710,095900,723569260,12950,12950,12950,12950,35
20230710,095800,723116010,12960,12960,12970,12960,169
20230710,095700,720925030,12960,12960,12960,12960,6
20230710,095600,720847270,12960,12950,12960,12940,201
20230710,095500,718244400,12960,12970,12970,12960,38
20230710,095400,717751650,12970,12970,12970,12970,5
20230710,095300,717686800,12970,12990,12990,12970,433
20230710,095200,712066810,12980,12990,12990,12980,89
20230710,095100,710910980,13000,13000,13000,13000,4
20230710,095000,710858980,13000,13000,13000,13000,16
20230710,094900,710650980,13000,12990,13000,12990,359
20230710,094800,705984580,12990,12990,12990,12990,78
20230710,094700,704971360,12990,13000,13000,12990,404
20230710,094600,699723370,13000,13000,13000,12990,73
20230710,094500,698774640,13000,13000,13000,13000,92
20230710,094400,697578640,12990,13000,13000,12990,300
20230710,094300,693680870,13020,13020,13020,13020,26
20230710,094200,693342350,12980,13000,13000,12980,723
20230710,094100,683949720,12990,13000,13050,12980,1378
20230710,094000,666028560,13000,12970,13000,12970,647
20230710,093900,657626960,12970,12940,12970,12930,721
20230710,093800,648288680,12940,12940,12960,12940,812
20230710,093700,637778660,12920,12900,12930,12890,415
20230710,093600,632416950,12900,12900,12900,12890,338
20230710,093500,628059240,12900,12900,12940,12900,194
20230710,093400,625554460,12900,12850,12900,12850,412
20230710,093300,620255030,12850,12860,12940,12850,1802
20230710,093200,596991260,12850,12870,12870,12820,868
20230710,093100,585840300,12880,12900,12910,12880,968
20230710,093000,573345340,12890,12800,12890,12760,2199
20230710,092900,545147440,12800,12770,12800,12770,761
20230710,092800,535422030,12770,12790,12790,12760,803
20230710,092700,525163560,12790,12800,12840,12780,1481
20230710,092600,506213300,12790,12810,12860,12790,569
20230710,092500,498918290,12790,12840,12840,12790,5628
20230710,092400,426862370,12830,12830,12830,12830,29
20230710,092300,426490300,12840,12860,12860,12840,986
20230710,092200,413822610,12870,12900,12900,12870,438
20230710,092100,408180100,12900,12890,12900,12890,532
20230710,092000,401319120,12910,12900,12910,12900,851
20230710,091900,390340270,12900,12930,12930,12900,361
20230710,091800,385680100,12930,12930,12930,12930,70
20230710,091700,384775000,12960,12900,12960,12900,1075
20230710,091600,370877100,12900,12900,12900,12900,16
20230710,091500,370670700,12910,12930,12930,12910,172
20230710,091400,368447610,12930,12940,12940,12880,749
20230710,091300,358782650,12940,12940,12960,12940,721
20230710,091200,349449390,12950,12960,12990,12940,1020
20230710,091100,336235250,12950,12850,12950,12840,3539
20230710,091000,290632180,12830,12820,12870,12820,1404
20230710,090900,272601130,12800,12830,12830,12780,1412
20230710,090800,254522730,12830,12840,12870,12800,1117
20230710,090700,240193950,12840,12890,12890,12820,444
20230710,090600,234499180,12890,12870,12890,12830,830
20230710,090500,223840890,12850,12940,12950,12840,1550
20230710,090400,203853550,12840,12970,12970,12840,449
20230710,090300,198041540,12970,12900,12970,12830,1008
20230710,090200,185055840,12900,12990,12990,12880,1173
20230710,090100,169898390,12990,12820,12990,12760,1424
20230710,090000,151477180,12820,12740,13000,12730,10938
Reference in New Issue Copy Permalink