ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/086670/min/candle-20230710.csv

648 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
20230710,194500,1780362830,16400,16400,16400,16400,341
20230710,194400,1780362830,16400,16400,16400,16400,0
20230710,194300,1780362830,16400,16400,16400,16400,0
20230710,194200,1780362830,16400,16400,16400,16400,0
20230710,194100,1780362830,16400,16400,16400,16400,0
20230710,194000,1780362830,16400,16400,16400,16400,0
20230710,193900,1780362830,16400,16400,16400,16400,0
20230710,193800,1780362830,16400,16400,16400,16400,0
20230710,193700,1780362830,16400,16400,16400,16400,0
20230710,193600,1780362830,16400,16400,16400,16400,0
20230710,193500,1780362830,16400,16400,16400,16400,0
20230710,193400,1780362830,16400,16400,16400,16400,0
20230710,193300,1780362830,16400,16400,16400,16400,0
20230710,193200,1780362830,16400,16400,16400,16400,0
20230710,193100,1780362830,16400,16400,16400,16400,0
20230710,193000,1780362830,16400,16400,16400,16400,0
20230710,192900,1780362830,16400,16400,16400,16400,0
20230710,192800,1780362830,16400,16400,16400,16400,0
20230710,192700,1780362830,16400,16400,16400,16400,0
20230710,192600,1780362830,16400,16400,16400,16400,0
20230710,192500,1780362830,16400,16400,16400,16400,0
20230710,192400,1780362830,16400,16400,16400,16400,0
20230710,192300,1780362830,16400,16400,16400,16400,0
20230710,192200,1780362830,16400,16400,16400,16400,0
20230710,192100,1780362830,16400,16400,16400,16400,0
20230710,192000,1780362830,16400,16400,16400,16400,0
20230710,191900,1780362830,16400,16400,16400,16400,0
20230710,191800,1780362830,16400,16400,16400,16400,0
20230710,191700,1780362830,16400,16400,16400,16400,0
20230710,191600,1780362830,16400,16400,16400,16400,0
20230710,191500,1780362830,16400,16400,16400,16400,341
20230710,191400,1780362830,16400,16400,16400,16400,0
20230710,191300,1780362830,16400,16400,16400,16400,0
20230710,191200,1780362830,16400,16400,16400,16400,0
20230710,191100,1780362830,16400,16400,16400,16400,0
20230710,191000,1780362830,16400,16400,16400,16400,0
20230710,190900,1780362830,16400,16400,16400,16400,0
20230710,190800,1780362830,16400,16400,16400,16400,0
20230710,190700,1780362830,16400,16400,16400,16400,0
20230710,190600,1780362830,16400,16400,16400,16400,0
20230710,190500,1780362830,16400,16400,16400,16400,0
20230710,190400,1780362830,16400,16400,16400,16400,0
20230710,190300,1780362830,16400,16400,16400,16400,0
20230710,190200,1780362830,16400,16400,16400,16400,0
20230710,190100,1780362830,16400,16400,16400,16400,0
20230710,190000,1780362830,16400,16400,16400,16400,0
20230710,185900,1780362830,16400,16400,16400,16400,0
20230710,185800,1780362830,16400,16400,16400,16400,0
20230710,185700,1780362830,16400,16400,16400,16400,0
20230710,185600,1780362830,16400,16400,16400,16400,0
20230710,185500,1780362830,16400,16400,16400,16400,0
20230710,185400,1780362830,16400,16400,16400,16400,0
20230710,185300,1780362830,16400,16400,16400,16400,0
20230710,185200,1780362830,16400,16400,16400,16400,0
20230710,185100,1780362830,16400,16400,16400,16400,0
20230710,185000,1780362830,16400,16400,16400,16400,0
20230710,184900,1780362830,16400,16400,16400,16400,0
20230710,184800,1780362830,16400,16400,16400,16400,0
20230710,184700,1780362830,16400,16400,16400,16400,0
20230710,184600,1780362830,16400,16400,16400,16400,0
20230710,184500,1780362830,16400,16400,16400,16400,341
20230710,184400,1780362830,16400,16400,16400,16400,0
20230710,184300,1780362830,16400,16400,16400,16400,0
20230710,184200,1780362830,16400,16400,16400,16400,0
20230710,184100,1780362830,16400,16400,16400,16400,0
20230710,184000,1780362830,16400,16400,16400,16400,0
20230710,183900,1780362830,16400,16400,16400,16400,0
20230710,183800,1780362830,16400,16400,16400,16400,0
20230710,183700,1780362830,16400,16400,16400,16400,0
20230710,183600,1780362830,16400,16400,16400,16400,0
20230710,183500,1780362830,16400,16400,16400,16400,0
20230710,183400,1780362830,16400,16400,16400,16400,0
20230710,183300,1780362830,16400,16400,16400,16400,0
20230710,183200,1780362830,16400,16400,16400,16400,0
20230710,183100,1780362830,16400,16400,16400,16400,0
20230710,183000,1780362830,16400,16400,16400,16400,0
20230710,182900,1780362830,16400,16400,16400,16400,0
20230710,182800,1780362830,16400,16400,16400,16400,0
20230710,182700,1780362830,16400,16400,16400,16400,0
20230710,182600,1780362830,16400,16400,16400,16400,0
20230710,182500,1780362830,16400,16400,16400,16400,0
20230710,182400,1780362830,16400,16400,16400,16400,0
20230710,182300,1780362830,16400,16400,16400,16400,0
20230710,182200,1780362830,16400,16400,16400,16400,0
20230710,182100,1780362830,16400,16400,16400,16400,0
20230710,182000,1780362830,16400,16400,16400,16400,0
20230710,181900,1780362830,16400,16400,16400,16400,0
20230710,181800,1780362830,16400,16400,16400,16400,0
20230710,181700,1780362830,16400,16400,16400,16400,0
20230710,181600,1780362830,16400,16400,16400,16400,0
20230710,181500,1780362830,16400,16400,16400,16400,341
20230710,181400,1780362830,16400,16400,16400,16400,0
20230710,181300,1780362830,16400,16400,16400,16400,0
20230710,181200,1780362830,16400,16400,16400,16400,0
20230710,181100,1780362830,16400,16400,16400,16400,0
20230710,181000,1780362830,16400,16400,16400,16400,0
20230710,180900,1780362830,16400,16400,16400,16400,0
20230710,180800,1780362830,16400,16400,16400,16400,0
20230710,180700,1780362830,16400,16400,16400,16400,0
20230710,180600,1780362830,16400,16400,16400,16400,0
20230710,180500,1780362830,16400,16400,16400,16400,0
20230710,180400,1780362830,16400,16400,16400,16400,0
20230710,180300,1780362830,16400,16400,16400,16400,0
20230710,180200,1780362830,16400,16400,16400,16400,0
20230710,180100,1780362830,16400,16400,16400,16400,0
20230710,180000,1780362830,16400,16400,16400,16400,0
20230710,175900,1780362830,16400,16400,16400,16400,0
20230710,175800,1780362830,16400,16400,16400,16400,0
20230710,175700,1780362830,16400,16400,16400,16400,0
20230710,175600,1780362830,16400,16400,16400,16400,0
20230710,175500,1780362830,16400,16400,16400,16400,0
20230710,175400,1780362830,16400,16400,16400,16400,0
20230710,175300,1780362830,16400,16400,16400,16400,0
20230710,175200,1780362830,16400,16400,16400,16400,0
20230710,175100,1780362830,16400,16400,16400,16400,0
20230710,175000,1780362830,16400,16400,16400,16400,0
20230710,174900,1780362830,16400,16400,16400,16400,0
20230710,174800,1780362830,16400,16400,16400,16400,0
20230710,174700,1780362830,16400,16400,16400,16400,0
20230710,174600,1780362830,16400,16400,16400,16400,0
20230710,174500,1780362830,16400,16400,16400,16400,341
20230710,174400,1780362830,16400,16400,16400,16400,0
20230710,174300,1780362830,16400,16400,16400,16400,0
20230710,174200,1780362830,16400,16400,16400,16400,0
20230710,174100,1780362830,16400,16400,16400,16400,0
20230710,174000,1780362830,16400,16400,16400,16400,0
20230710,173900,1780362830,16400,16400,16400,16400,0
20230710,173800,1780362830,16400,16400,16400,16400,0
20230710,173700,1780362830,16400,16400,16400,16400,0
20230710,173600,1780362830,16400,16400,16400,16400,0
20230710,173500,1780362830,16400,16400,16400,16400,0
20230710,173400,1780362830,16400,16400,16400,16400,0
20230710,173300,1780362830,16400,16400,16400,16400,0
20230710,173200,1780362830,16400,16400,16400,16400,0
20230710,173100,1780362830,16400,16400,16400,16400,0
20230710,173000,1780362830,16400,16400,16400,16400,0
20230710,172900,1780362830,16400,16400,16400,16400,0
20230710,172800,1780362830,16400,16400,16400,16400,0
20230710,172700,1780362830,16400,16400,16400,16400,0
20230710,172600,1780362830,16400,16400,16400,16400,0
20230710,172500,1780362830,16400,16400,16400,16400,0
20230710,172400,1780362830,16400,16400,16400,16400,0
20230710,172300,1780362830,16400,16400,16400,16400,0
20230710,172200,1780362830,16400,16400,16400,16400,0
20230710,172100,1780362830,16400,16400,16400,16400,0
20230710,172000,1780362830,16400,16400,16400,16400,0
20230710,171900,1780362830,16400,16400,16400,16400,0
20230710,171800,1780362830,16400,16400,16400,16400,0
20230710,171700,1780362830,16400,16400,16400,16400,0
20230710,171600,1780362830,16400,16400,16400,16400,0
20230710,171500,1780362830,16400,16400,16400,16400,341
20230710,171400,1780362830,16400,16400,16400,16400,0
20230710,171300,1780362830,16400,16400,16400,16400,0
20230710,171200,1780362830,16400,16400,16400,16400,0
20230710,171100,1780362830,16400,16400,16400,16400,0
20230710,171000,1780362830,16400,16400,16400,16400,0
20230710,170900,1780362830,16400,16400,16400,16400,0
20230710,170800,1780362830,16400,16400,16400,16400,0
20230710,170700,1780362830,16400,16400,16400,16400,0
20230710,170600,1780362830,16400,16400,16400,16400,0
20230710,170500,1780362830,16400,16400,16400,16400,0
20230710,170400,1780362830,16400,16400,16400,16400,0
20230710,170300,1780362830,16400,16400,16400,16400,0
20230710,170200,1780362830,16400,16400,16400,16400,0
20230710,170100,1780362830,16400,16400,16400,16400,0
20230710,170000,1780362830,16400,16400,16400,16400,0
20230710,165900,1780362830,16400,16400,16400,16400,0
20230710,165800,1780362830,16400,16400,16400,16400,0
20230710,165700,1780362830,16400,16400,16400,16400,0
20230710,165600,1780362830,16400,16400,16400,16400,0
20230710,165500,1780362830,16400,16400,16400,16400,0
20230710,165400,1780362830,16400,16400,16400,16400,0
20230710,165300,1780362830,16400,16400,16400,16400,0
20230710,165200,1780362830,16400,16400,16400,16400,0
20230710,165100,1780362830,16400,16400,16400,16400,0
20230710,165000,1780362830,16400,16400,16400,16400,0
20230710,164900,1780362830,16400,16400,16400,16400,0
20230710,164800,1780362830,16400,16400,16400,16400,0
20230710,164700,1780362830,16400,16400,16400,16400,0
20230710,164600,1780362830,16400,16400,16400,16400,0
20230710,164500,1780362830,16400,16400,16400,16400,341
20230710,164400,1780362830,16400,16400,16400,16400,0
20230710,164300,1780362830,16400,16400,16400,16400,0
20230710,164200,1780362830,16400,16400,16400,16400,0
20230710,164100,1780362830,16400,16400,16400,16400,0
20230710,164000,1780362830,16400,16400,16400,16400,0
20230710,163900,1780362830,16400,16400,16400,16400,0
20230710,163800,1780362830,16400,16400,16400,16400,0
20230710,163700,1780362830,16400,16400,16400,16400,0
20230710,163600,1780362830,16400,16400,16400,16400,0
20230710,163500,1780362830,16400,16400,16400,16400,0
20230710,163400,1780362830,16400,16400,16400,16400,0
20230710,163300,1780362830,16400,16400,16400,16400,0
20230710,163200,1780362830,16400,16400,16400,16400,0
20230710,163100,1780362830,16400,16400,16400,16400,0
20230710,163000,1780362830,16400,16400,16400,16400,0
20230710,162900,1780362830,16400,16400,16400,16400,0
20230710,162800,1780362830,16400,16400,16400,16400,0
20230710,162700,1780362830,16400,16400,16400,16400,0
20230710,162600,1780362830,16400,16400,16400,16400,0
20230710,162500,1780362830,16400,16400,16400,16400,0
20230710,162400,1780362830,16400,16400,16400,16400,0
20230710,162300,1780362830,16400,16400,16400,16400,0
20230710,162200,1780362830,16400,16400,16400,16400,0
20230710,162100,1780362830,16400,16400,16400,16400,0
20230710,162000,1780362830,16400,16400,16400,16400,0
20230710,161900,1780362830,16400,16400,16400,16400,0
20230710,161800,1780362830,16400,16400,16400,16400,0
20230710,161700,1780362830,16400,16400,16400,16400,0
20230710,161600,1780362830,16400,16400,16400,16400,0
20230710,161500,1780362830,16400,16400,16400,16400,341
20230710,161400,1780362830,16400,16400,16400,16400,0
20230710,161300,1780362830,16400,16400,16400,16400,0
20230710,161200,1780362830,16400,16400,16400,16400,0
20230710,161100,1780362830,16400,16400,16400,16400,0
20230710,161000,1780362830,16400,16400,16400,16400,0
20230710,160900,1780362830,16400,16400,16400,16400,0
20230710,160800,1780362830,16400,16400,16400,16400,0
20230710,160700,1780362830,16400,16400,16400,16400,0
20230710,160600,1780362830,16400,16400,16400,16400,0
20230710,160500,1780362830,16400,16400,16400,16400,0
20230710,160400,1780362830,16400,16400,16400,16400,0
20230710,160300,1780362830,16400,16400,16400,16400,0
20230710,160200,1780362830,16400,16400,16400,16400,0
20230710,160100,1780362830,16400,16400,16400,16400,0
20230710,160000,1780362830,16400,16400,16400,16400,0
20230710,155900,1780362830,16400,16400,16400,16400,0
20230710,155800,1780362830,16400,16400,16400,16400,0
20230710,155700,1780362830,16400,16400,16400,16400,0
20230710,155600,1780362830,16400,16400,16400,16400,0
20230710,155500,1780362830,16400,16400,16400,16400,0
20230710,155400,1780362830,16400,16400,16400,16400,0
20230710,155300,1780362830,16400,16400,16400,16400,0
20230710,155200,1780362830,16400,16400,16400,16400,0
20230710,155100,1780362830,16400,16400,16400,16400,0
20230710,155000,1780362830,16400,16400,16400,16400,0
20230710,154900,1780362830,16400,16400,16400,16400,0
20230710,154800,1780362830,16400,16400,16400,16400,0
20230710,154700,1780362830,16400,16400,16400,16400,0
20230710,154600,1780362830,16400,16400,16400,16400,0
20230710,154500,1780362830,16400,16400,16400,16400,341
20230710,154400,1780362830,16400,16400,16400,16400,0
20230710,154300,1780362830,16400,16400,16400,16400,0
20230710,154200,1780362830,16400,16400,16400,16400,0
20230710,154100,1780362830,16400,16400,16400,16400,0
20230710,154000,1780362830,16400,16400,16400,16400,0
20230710,153900,1780362830,16400,16400,16400,16400,0
20230710,153800,1780362830,16400,16400,16400,16400,0
20230710,153700,1780362830,16400,16400,16400,16400,0
20230710,153600,1780362830,16400,16400,16400,16400,0
20230710,153500,1780362830,16400,16400,16400,16400,0
20230710,153400,1780362830,16400,16400,16400,16400,0
20230710,153300,1780362830,16400,16400,16400,16400,0
20230710,153200,1780362830,16400,16400,16400,16400,0
20230710,153100,1780362830,16400,16400,16400,16400,0
20230710,153000,1780362830,16400,16400,16400,16400,341
20230710,152900,1774770430,16400,16400,16400,16400,0
20230710,152800,1774770430,16400,16400,16400,16400,0
20230710,152700,1774770430,16400,16400,16400,16400,0
20230710,152600,1774770430,16400,16400,16400,16400,0
20230710,152500,1774770430,16400,16400,16400,16400,0
20230710,152400,1774770430,16400,16400,16400,16400,0
20230710,152300,1774770430,16400,16400,16400,16400,0
20230710,152200,1774770430,16400,16400,16400,16400,0
20230710,152100,1774770430,16400,16400,16400,16400,0
20230710,152000,1774770430,16400,16400,16400,16400,0
20230710,151900,1774770430,16400,16390,16400,16390,247
20230710,151800,1770719730,16400,16330,16400,16330,449
20230710,151700,1763387490,16330,16330,16330,16260,2801
20230710,151600,1717788360,16330,16320,16330,16320,405
20230710,151500,1711175710,16330,16290,16330,16250,605
20230710,151400,1701322850,16250,16300,16300,16250,414
20230710,151300,1694588320,16330,16370,16370,16300,3776
20230710,151200,1632934180,16370,16390,16390,16370,200
20230710,151100,1629657990,16390,16400,16400,16390,505
20230710,151000,1621379500,16400,16420,16420,16400,424
20230710,150900,1614422340,16440,16480,16480,16420,1188
20230710,150800,1594899090,16490,16530,16530,16490,401
20230710,150700,1588286560,16540,16540,16540,16540,0
20230710,150600,1588286560,16540,16540,16540,16540,0
20230710,150500,1588286560,16540,16540,16540,16540,0
20230710,150400,1588286560,16540,16540,16540,16540,5
20230710,150300,1588203860,16550,16520,16550,16520,33
20230710,150200,1587657770,16490,16490,16490,16490,0
20230710,150100,1587657770,16490,16490,16490,16490,3
20230710,150000,1587608300,16490,16540,16540,16490,186
20230710,145900,1584536500,16540,16500,16540,16500,2
20230710,145800,1584503460,16540,16540,16540,16540,1
20230710,145700,1584486920,16470,16470,16470,16470,1
20230710,145600,1584470450,16530,16530,16550,16530,68
20230710,145500,1583345730,16460,16460,16460,16460,0
20230710,145400,1583345730,16460,16460,16460,16460,0
20230710,145300,1583345730,16460,16470,16470,16460,25
20230710,145200,1582934010,16470,16470,16470,16440,865
20230710,145100,1568700500,16480,16520,16520,16480,492
20230710,145000,1560585680,16520,16520,16520,16520,10
20230710,144900,1560420480,16550,16520,16560,16520,75
20230710,144800,1559179100,16520,16550,16550,16520,170
20230710,144700,1556367280,16570,16570,16570,16570,0
20230710,144600,1556367280,16570,16570,16570,16570,0
20230710,144500,1556367280,16570,16570,16590,16530,5956
20230710,144400,1457876380,16570,16590,16590,16570,1253
20230710,144300,1437098770,16580,16580,16580,16580,486
20230710,144200,1429040890,16580,16590,16660,16580,649
20230710,144100,1418272600,16600,16630,16630,16600,1246
20230710,144000,1397575300,16680,16680,16680,16680,0
20230710,143900,1397575300,16680,16650,16680,16650,300
20230710,143800,1392574000,16650,16650,16650,16650,78
20230710,143700,1391275300,16630,16630,16630,16630,47
20230710,143600,1390493690,16650,16650,16650,16650,0
20230710,143500,1390493690,16650,16650,16650,16650,34
20230710,143400,1389927590,16630,16630,16650,16630,43
20230710,143300,1389211700,16620,16640,16640,16620,53
20230710,143200,1388329820,16640,16640,16640,16640,2
20230710,143100,1388296540,16640,16650,16650,16640,59
20230710,143000,1387314210,16650,16640,16650,16640,12
20230710,142900,1387114420,16640,16640,16640,16640,2
20230710,142800,1387081140,16670,16660,16670,16640,42
20230710,142700,1386381410,16640,16640,16640,16620,27
20230710,142600,1385932170,16640,16640,16640,16640,51
20230710,142500,1385083530,16670,16670,16670,16670,3
20230710,142400,1385033520,16670,16670,16670,16670,34
20230710,142300,1384466740,16670,16650,16670,16650,126
20230710,142200,1382368160,16650,16650,16650,16650,152
20230710,142100,1379837360,16650,16650,16650,16650,70
20230710,142000,1378671860,16650,16650,16650,16650,68
20230710,141900,1377539660,16640,16640,16650,16640,107
20230710,141800,1375759150,16650,16640,16650,16640,41
20230710,141700,1375076810,16640,16640,16640,16640,28
20230710,141600,1374610890,16640,16620,16640,16620,42
20230710,141500,1373912050,16620,16620,16620,16620,0
20230710,141400,1373912050,16620,16620,16620,16620,13
20230710,141300,1373695990,16640,16640,16640,16640,34
20230710,141200,1373130230,16640,16640,16640,16640,34
20230710,141100,1372564470,16620,16620,16620,16620,0
20230710,141000,1372564470,16620,16620,16620,16620,6
20230710,140900,1372464750,16620,16620,16620,16620,36
20230710,140800,1371866430,16620,16620,16620,16620,3
20230710,140700,1371816570,16620,16620,16620,16620,1
20230710,140600,1371799950,16620,16620,16620,16620,34
20230710,140500,1371234870,16610,16610,16610,16610,17
20230710,140400,1370952500,16610,16610,16610,16610,0
20230710,140300,1370952500,16610,16610,16610,16610,48
20230710,140200,1370155220,16620,16620,16620,16620,0
20230710,140100,1370155220,16620,16620,16620,16620,34
20230710,140000,1369590140,16620,16620,16620,16620,1
20230710,135900,1369573520,16620,16620,16620,16620,212
20230710,135800,1366050080,16600,16600,16600,16600,21
20230710,135700,1365701480,16600,16600,16600,16600,0
20230710,135600,1365701480,16600,16600,16600,16600,34
20230710,135500,1365137080,16590,16590,16590,16590,900
20230710,135400,1350206080,16600,16600,16600,16600,34
20230710,135300,1349641680,16590,16590,16590,16590,359
20230710,135200,1343685870,16600,16600,16600,16600,502
20230710,135100,1335352670,16590,16590,16590,16590,0
20230710,135000,1335352670,16590,16600,16600,16590,151
20230710,134900,1332847070,16600,16600,16600,16600,0
20230710,134800,1332847070,16600,16600,16600,16600,34
20230710,134700,1332282670,16600,16600,16600,16600,34
20230710,134600,1331718270,16600,16600,16600,16600,0
20230710,134500,1331718270,16600,16600,16600,16600,58
20230710,134400,1330755470,16600,16600,16600,16600,0
20230710,134300,1330755470,16600,16600,16600,16600,34
20230710,134200,1330191070,16590,16600,16600,16590,26
20230710,134100,1329759720,16600,16600,16600,16600,34
20230710,134000,1329195320,16600,16620,16620,16600,192
20230710,133900,1326007440,16600,16610,16610,16600,600
20230710,133800,1316042430,16620,16620,16620,16620,34
20230710,133700,1315477350,16620,16620,16620,16620,6
20230710,133600,1315377630,16620,16620,16620,16620,34
20230710,133500,1314812550,16620,16620,16620,16620,8
20230710,133400,1314679590,16620,16620,16620,16620,34
20230710,133300,1314114510,16620,16620,16620,16620,0
20230710,133200,1314114510,16620,16620,16620,16620,34
20230710,133100,1313549430,16620,16620,16620,16620,34
20230710,133000,1312984350,16620,16620,16620,16620,0
20230710,132900,1312984350,16620,16620,16620,16620,69
20230710,132800,1311837570,16620,16620,16620,16620,0
20230710,132700,1311837570,16620,16620,16620,16620,34
20230710,132600,1311272490,16600,16600,16600,16600,120
20230710,132500,1309280490,16620,16620,16620,16620,34
20230710,132400,1308715410,16620,16620,16620,16620,34
20230710,132300,1308150330,16620,16620,16620,16620,5
20230710,132200,1308067230,16620,16620,16620,16620,33
20230710,132100,1307518770,16620,16620,16620,16620,1
20230710,132000,1307502150,16630,16610,16630,16610,284
20230710,131900,1302784210,16630,16630,16630,16630,12
20230710,131800,1302584650,16630,16630,16630,16630,22
20230710,131700,1302218790,16630,16630,16630,16630,10
20230710,131600,1302052490,16630,16630,16630,16630,26
20230710,131500,1301620110,16630,16630,16630,16630,0
20230710,131400,1301620110,16630,16630,16630,16630,34
20230710,131300,1301054690,16640,16640,16640,16610,186
20230710,131200,1297963600,16640,16640,16640,16640,0
20230710,131100,1297963600,16640,16640,16640,16640,32
20230710,131000,1297431120,16630,16630,16630,16630,151
20230710,130900,1294919990,16630,16630,16630,16630,46
20230710,130800,1294155010,16630,16630,16630,16630,15
20230710,130700,1293905560,16620,16620,16620,16620,16
20230710,130600,1293639640,16620,16620,16620,16620,34
20230710,130500,1293074560,16620,16620,16620,16620,50
20230710,130400,1292243560,16630,16630,16630,16630,62
20230710,130300,1291212500,16630,16630,16640,16630,50
20230710,130200,1290380570,16630,16630,16630,16630,34
20230710,130100,1289815150,16630,16630,16630,16630,6
20230710,130000,1289715370,16630,16630,16630,16630,34
20230710,125900,1289149950,16630,16630,16630,16630,35
20230710,125800,1288567900,16620,16620,16620,16620,91
20230710,125700,1287055480,16620,16620,16620,16620,0
20230710,125600,1287055480,16620,16630,16630,16620,36
20230710,125500,1286456820,16630,16630,16630,16630,34
20230710,125400,1285891400,16630,16630,16630,16630,21
20230710,125300,1285542170,16630,16640,16640,16630,319
20230710,125200,1280235550,16650,16640,16650,16640,177
20230710,125100,1277289590,16640,16640,16640,16640,0
20230710,125000,1277289590,16640,16640,16640,16640,100
20230710,124900,1275625590,16650,16650,16650,16650,34
20230710,124800,1275059490,16650,16650,16650,16650,34
20230710,124700,1274493390,16650,16650,16650,16650,0
20230710,124600,1274493390,16650,16650,16650,16650,0
20230710,124500,1274493390,16650,16650,16650,16650,69
20230710,124400,1273344540,16650,16650,16650,16650,15
20230710,124300,1273094790,16690,16690,16690,16690,0
20230710,124200,1273094790,16690,16690,16690,16690,0
20230710,124100,1273094790,16690,16690,16690,16690,108
20230710,124000,1271292270,16650,16640,16650,16640,687
20230710,123900,1259854590,16640,16640,16640,16640,21
20230710,123800,1259505150,16690,16690,16690,16690,47
20230710,123700,1258720720,16690,16690,16690,16690,25
20230710,123600,1258303470,16690,16690,16690,16690,0
20230710,123500,1258303470,16690,16690,16690,16690,10
20230710,123400,1258136570,16700,16690,16700,16690,1054
20230710,123300,1240544970,16690,16690,16690,16690,0
20230710,123200,1240544970,16690,16640,16690,16640,106
20230710,123100,1238780880,16690,16690,16690,16690,0
20230710,123000,1238780880,16690,16680,16690,16680,164
20230710,122900,1236044680,16690,16690,16690,16690,5
20230710,122800,1235961230,16690,16690,16690,16690,19
20230710,122700,1235644120,16700,16690,16700,16690,49
20230710,122600,1234825970,16690,16690,16690,16690,10
20230710,122500,1234659070,16670,16670,16670,16670,60
20230710,122400,1233658870,16700,16700,16700,16700,200
20230710,122300,1230318870,16700,16700,16700,16700,68
20230710,122200,1229183270,16700,16700,16700,16700,0
20230710,122100,1229183270,16700,16700,16700,16700,0
20230710,122000,1229183270,16700,16670,16700,16670,35
20230710,121900,1228598800,16650,16630,16650,16630,2
20230710,121800,1228565520,16630,16660,16660,16630,200
20230710,121700,1225234270,16700,16700,16700,16700,1
20230710,121600,1225217570,16700,16700,16700,16700,68
20230710,121500,1224081970,16660,16660,16660,16660,32
20230710,121400,1223548850,16700,16700,16700,16700,0
20230710,121300,1223548850,16700,16700,16700,16700,35
20230710,121200,1222964350,16700,16700,16700,16700,34
20230710,121100,1222396550,16700,16700,16700,16700,0
20230710,121000,1222396550,16700,16700,16700,16700,10
20230710,120900,1222229550,16700,16660,16700,16660,98
20230710,120800,1220593350,16660,16660,16660,16660,1
20230710,120700,1220576690,16670,16670,16670,16670,1
20230710,120600,1220560020,16670,16670,16670,16670,4
20230710,120500,1220493340,16700,16700,16700,16700,68
20230710,120400,1219357740,16700,16700,16700,16700,0
20230710,120300,1219357740,16700,16700,16700,16700,0
20230710,120200,1219357740,16700,16700,16700,16700,34
20230710,120100,1218789940,16660,16660,16660,16660,1
20230710,120000,1218773280,16650,16650,16650,16650,177
20230710,115900,1215826230,16650,16650,16650,16650,550
20230710,115800,1206668730,16700,16700,16700,16700,68
20230710,115700,1205533130,16700,16700,16700,16700,131
20230710,115600,1203345430,16700,16700,16700,16700,0
20230710,115500,1203345430,16700,16710,16710,16700,41
20230710,115400,1202660390,16710,16700,16710,16700,1429
20230710,115300,1178795750,16700,16700,16700,16700,2
20230710,115200,1178762350,16700,16700,16700,16700,1
20230710,115100,1178745650,16710,16710,16710,16710,34
20230710,115000,1178177510,16710,16710,16710,16710,37
20230710,114900,1177559240,16710,16710,16710,16710,10
20230710,114800,1177392140,16710,16710,16710,16710,34
20230710,114700,1176824000,16710,16710,16710,16710,173
20230710,114600,1173933170,16710,16710,16710,16710,11
20230710,114500,1173749360,16700,16700,16700,16700,0
20230710,114400,1173749360,16700,16720,16720,16700,334
20230710,114300,1168166880,16710,16710,16710,16710,710
20230710,114200,1156302780,16700,16700,16700,16700,3
20230710,114100,1156252680,16720,16720,16720,16720,73
20230710,114000,1155032120,16720,16720,16720,16720,93
20230710,113900,1153477160,16730,16730,16730,16730,0
20230710,113800,1153477160,16730,16720,16730,16720,500
20230710,113700,1145113310,16720,16720,16720,16720,35
20230710,113600,1144528110,16730,16700,16730,16700,351
20230710,113500,1138659000,16730,16720,16730,16710,567
20230710,113400,1129183520,16730,16730,16730,16730,21
20230710,113300,1128832190,16730,16730,16730,16730,118
20230710,113200,1126858050,16720,16720,16720,16720,259
20230710,113100,1122527570,16720,16720,16720,16720,902
20230710,113000,1107446130,16720,16710,16720,16710,1200
20230710,112900,1087383490,16710,16710,16710,16710,34
20230710,112800,1086815350,16710,16710,16710,16710,70
20230710,112700,1085645650,16710,16710,16710,16710,2
20230710,112600,1085612230,16710,16700,16710,16700,74
20230710,112500,1084376310,16720,16700,16720,16700,37
20230710,112400,1083757730,16720,16730,16740,16720,2025
20230710,112300,1049884560,16720,16690,16720,16690,3893
20230710,112200,984848540,16690,16690,16690,16680,910
20230710,112100,969660940,16690,16680,16690,16650,275
20230710,112000,965080030,16680,16680,16690,16680,474
20230710,111900,957172990,16690,16690,16690,16690,205
20230710,111800,953751540,16690,16670,16690,16670,903
20230710,111700,938687390,16670,16660,16670,16660,65
20230710,111600,937604230,16660,16660,16660,16660,134
20230710,111500,935371790,16660,16660,16660,16660,14
20230710,111400,935138550,16660,16660,16660,16660,20
20230710,111300,934805350,16670,16670,16670,16670,0
20230710,111200,934805350,16670,16670,16670,16670,119
20230710,111100,932821620,16620,16620,16620,16620,28
20230710,111000,932356260,16680,16680,16680,16680,64
20230710,110900,931288740,16670,16660,16670,16660,706
20230710,110800,919520220,16660,16660,16660,16660,1
20230710,110700,919503560,16660,16660,16660,16660,34
20230710,110600,918937120,16610,16620,16620,16610,789
20230710,110500,905831420,16680,16630,16680,16620,476
20230710,110400,897918160,16630,16640,16640,16630,513
20230710,110300,889386840,16640,16640,16640,16640,92
20230710,110200,887855960,16640,16640,16640,16640,1
20230710,110100,887839320,16680,16680,16680,16680,34
20230710,110000,887272200,16680,16680,16680,16680,56
20230710,105900,886338120,16680,16640,16680,16640,607
20230710,105800,876218940,16640,16640,16670,16640,525
20230710,105700,867481920,16670,16670,16670,16670,0
20230710,105600,867481920,16670,16640,16670,16640,66
20230710,105500,866382600,16640,16640,16640,16640,10
20230710,105400,866216200,16670,16660,16670,16650,497
20230710,105300,857940420,16670,16670,16670,16670,0
20230710,105200,857940420,16670,16680,16680,16670,39
20230710,105100,857290270,16680,16680,16680,16680,268
20230710,105000,852820030,16680,16680,16680,16680,433
20230710,104900,845597590,16680,16650,16690,16650,2145
20230710,104800,809839960,16650,16660,16660,16650,269
20230710,104700,805359460,16650,16650,16650,16650,256
20230710,104600,801097060,16650,16660,16660,16650,681
20230710,104500,789751890,16650,16630,16660,16630,2485
20230710,104400,748398030,16630,16630,16630,16630,133
20230710,104300,746186240,16580,16570,16580,16570,21
20230710,104200,745838120,16630,16590,16630,16580,371
20230710,104100,739671380,16630,16630,16630,16630,34
20230710,104000,739105960,16630,16630,16630,16630,35
20230710,103900,738523910,16630,16630,16630,16630,0
20230710,103800,738523910,16630,16630,16630,16630,34
20230710,103700,737958490,16570,16630,16630,16570,35
20230710,103600,737376500,16570,16570,16570,16570,63
20230710,103500,736332590,16570,16610,16610,16570,160
20230710,103400,733678070,16630,16630,16630,16630,34
20230710,103300,733112650,16630,16640,16640,16630,35
20230710,103200,732530590,16640,16640,16640,16640,1
20230710,103100,732513950,16610,16630,16640,16610,556
20230710,103000,723271850,16640,16630,16650,16630,2174
20230710,102900,687115590,16650,16590,16650,16590,5594
20230710,102800,594215210,16590,16590,16600,16590,51
20230710,102700,593368820,16600,16550,16600,16550,4010
20230710,102600,526907000,16550,16520,16550,16520,2139
20230710,102500,491557560,16500,16500,16500,16500,0
20230710,102400,491557560,16500,16490,16500,16490,305
20230710,102300,486526060,16470,16470,16470,16470,1
20230710,102200,486509590,16450,16430,16450,16430,3
20230710,102100,486460280,16430,16430,16430,16430,0
20230710,102000,486460280,16430,16480,16520,16430,387
20230710,101900,480099010,16430,16510,16510,16430,35
20230710,101800,479521240,16430,16430,16430,16430,100
20230710,101700,477878240,16430,16430,16430,16430,341
20230710,101600,472275610,16440,16440,16440,16440,268
20230710,101500,467869690,16440,16440,16440,16440,33
20230710,101400,467327170,16440,16440,16440,16440,0
20230710,101300,467327170,16440,16440,16440,16440,0
20230710,101200,467327170,16440,16440,16440,16440,68
20230710,101100,466209250,16430,16430,16430,16430,210
20230710,101000,462758950,16440,16440,16440,16440,0
20230710,100900,462758950,16440,16440,16440,16440,35
20230710,100800,462183550,16440,16440,16440,16440,34
20230710,100700,461624590,16430,16430,16430,16430,150
20230710,100600,459160090,16440,16450,16450,16440,282
20230710,100500,454523010,16440,16520,16520,16440,78
20230710,100400,453235190,16470,16470,16470,16470,200
20230710,100300,449941190,16520,16520,16520,16520,0
20230710,100200,449941190,16520,16520,16520,16520,78
20230710,100100,448652630,16520,16480,16520,16480,281
20230710,100000,444019370,16530,16530,16530,16530,5
20230710,095900,443936720,16490,16490,16490,16490,102
20230710,095800,442254740,16530,16530,16530,16530,73
20230710,095700,441048050,16540,16540,16540,16540,0
20230710,095600,441048050,16540,16540,16540,16540,5
20230710,095500,440965350,16550,16550,16550,16550,0
20230710,095400,440965350,16550,16550,16550,16550,67
20230710,095300,439856500,16450,16450,16450,16450,24
20230710,095200,439461700,16450,16450,16450,16450,16
20230710,095100,439198500,16430,16470,16470,16430,500
20230710,095000,430982810,16570,16570,16570,16570,68
20230710,094900,429856050,16450,16470,16470,16450,500
20230710,094800,421629900,16500,16580,16580,16500,1709
20230710,094700,393371680,16580,16580,16580,16580,748
20230710,094600,380969840,16560,16560,16560,16560,50
20230710,094500,380141840,16580,16580,16580,16580,85
20230710,094400,378732540,16590,16580,16590,16580,77
20230710,094300,377455460,16590,16580,16590,16580,1468
20230710,094200,353113400,16580,16580,16580,16580,0
20230710,094100,353113400,16580,16570,16580,16570,743
20230710,094000,340797630,16570,16560,16570,16550,118
20230710,093900,338844050,16560,16560,16560,16560,10
20230710,093800,338678450,16560,16560,16560,16560,0
20230710,093700,338678450,16560,16560,16560,16560,140
20230710,093600,336360050,16560,16470,16560,16470,149
20230710,093500,333894580,16500,16500,16500,16500,560
20230710,093400,324654580,16460,16460,16460,16460,10
20230710,093300,324489980,16460,16460,16500,16460,130
20230710,093200,322350140,16460,16460,16460,16460,34
20230710,093100,321790500,16410,16440,16460,16410,91
20230710,093000,320295520,16440,16460,16460,16440,33
20230710,092900,319752600,16470,16470,16470,16470,73
20230710,092800,318550290,16380,16370,16380,16370,745
20230710,092700,306348140,16370,16410,16410,16370,70
20230710,092600,305200470,16440,16470,16470,16440,1378
20230710,092500,282543500,16470,16500,16500,16470,265
20230710,092400,278176410,16500,16510,16510,16500,576
20230710,092300,268668990,16520,16580,16580,16520,1936
20230710,092200,236613110,16580,16580,16590,16580,259
20230710,092100,232318820,16590,16520,16590,16510,171
20230710,092000,229483700,16580,16580,16580,16580,0
20230710,091900,229483700,16580,16580,16580,16580,100
20230710,091800,227825700,16580,16590,16590,16580,77
20230710,091700,226548610,16590,16590,16590,16590,0
20230710,091600,226548610,16590,16590,16600,16590,390
20230710,091500,220076010,16590,16460,16590,16450,753
20230710,091400,207600310,16450,16480,16560,16440,1264
20230710,091300,186806920,16500,16590,16600,16500,813
20230710,091200,173337660,16590,16580,16600,16570,1203
20230710,091100,153379420,16590,16570,16590,16540,1141
20230710,091000,134468930,16570,16510,16580,16510,1504
20230710,090900,109576680,16500,16490,16500,16490,586
20230710,090800,99908160,16480,16490,16490,16480,113
20230710,090700,98045000,16490,16400,16500,16400,878
20230710,090600,83558440,16400,16410,16410,16400,206
20230710,090500,80178040,16400,16400,16400,16400,20
20230710,090400,79850040,16560,16430,16560,16360,1216
20230710,090300,59827800,16430,16330,16430,16330,51
20230710,090200,58992870,16320,16570,16580,16320,972
20230710,090100,42987000,16580,16430,16590,16430,2136
20230710,090000,7839600,16430,16250,16430,16250,482
Reference in New Issue Copy Permalink