ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/139130/min/candle-20230718.csv

670 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,200700,2208103390,7200,7200,7200,7200,19924
20230718,200600,2208103390,7200,7200,7200,7200,0
20230718,200500,2208103390,7200,7200,7200,7200,0
20230718,200400,2208103390,7200,7200,7200,7200,0
20230718,200300,2208103390,7200,7200,7200,7200,0
20230718,200200,2208103390,7200,7200,7200,7200,0
20230718,200100,2208103390,7200,7200,7200,7200,0
20230718,200000,2208103390,7200,7200,7200,7200,0
20230718,195900,2208103390,7200,7200,7200,7200,0
20230718,195800,2208103390,7200,7200,7200,7200,0
20230718,195700,2208103390,7200,7200,7200,7200,0
20230718,195600,2208103390,7200,7200,7200,7200,0
20230718,195500,2208103390,7200,7200,7200,7200,0
20230718,195400,2208103390,7200,7200,7200,7200,0
20230718,195300,2208103390,7200,7200,7200,7200,0
20230718,195200,2208103390,7200,7200,7200,7200,0
20230718,195100,2208103390,7200,7200,7200,7200,0
20230718,195000,2208103390,7200,7200,7200,7200,0
20230718,194900,2208103390,7200,7200,7200,7200,0
20230718,194800,2208103390,7200,7200,7200,7200,0
20230718,194700,2208103390,7200,7200,7200,7200,0
20230718,194600,2208103390,7200,7200,7200,7200,0
20230718,194500,2208103390,7200,7200,7200,7200,0
20230718,194400,2208103390,7200,7200,7200,7200,0
20230718,194300,2208103390,7200,7200,7200,7200,0
20230718,194200,2208103390,7200,7200,7200,7200,0
20230718,194100,2208103390,7200,7200,7200,7200,0
20230718,194000,2208103390,7200,7200,7200,7200,0
20230718,193900,2208103390,7200,7200,7200,7200,0
20230718,193800,2208103390,7200,7200,7200,7200,0
20230718,193700,2208103390,7200,7200,7200,7200,19924
20230718,193600,2208103390,7200,7200,7200,7200,0
20230718,193500,2208103390,7200,7200,7200,7200,0
20230718,193400,2208103390,7200,7200,7200,7200,0
20230718,193300,2208103390,7200,7200,7200,7200,0
20230718,193200,2208103390,7200,7200,7200,7200,0
20230718,193100,2208103390,7200,7200,7200,7200,0
20230718,193000,2208103390,7200,7200,7200,7200,0
20230718,192900,2208103390,7200,7200,7200,7200,0
20230718,192800,2208103390,7200,7200,7200,7200,0
20230718,192700,2208103390,7200,7200,7200,7200,0
20230718,192600,2208103390,7200,7200,7200,7200,0
20230718,192500,2208103390,7200,7200,7200,7200,0
20230718,192400,2208103390,7200,7200,7200,7200,0
20230718,192300,2208103390,7200,7200,7200,7200,0
20230718,192200,2208103390,7200,7200,7200,7200,0
20230718,192100,2208103390,7200,7200,7200,7200,0
20230718,192000,2208103390,7200,7200,7200,7200,0
20230718,191900,2208103390,7200,7200,7200,7200,0
20230718,191800,2208103390,7200,7200,7200,7200,0
20230718,191700,2208103390,7200,7200,7200,7200,0
20230718,191600,2208103390,7200,7200,7200,7200,0
20230718,191500,2208103390,7200,7200,7200,7200,0
20230718,191400,2208103390,7200,7200,7200,7200,0
20230718,191300,2208103390,7200,7200,7200,7200,0
20230718,191200,2208103390,7200,7200,7200,7200,0
20230718,191100,2208103390,7200,7200,7200,7200,0
20230718,191000,2208103390,7200,7200,7200,7200,0
20230718,190900,2208103390,7200,7200,7200,7200,0
20230718,190800,2208103390,7200,7200,7200,7200,0
20230718,190700,2208103390,7200,7200,7200,7200,19924
20230718,190600,2208103390,7200,7200,7200,7200,0
20230718,190500,2208103390,7200,7200,7200,7200,0
20230718,190400,2208103390,7200,7200,7200,7200,0
20230718,190300,2208103390,7200,7200,7200,7200,0
20230718,190200,2208103390,7200,7200,7200,7200,0
20230718,190100,2208103390,7200,7200,7200,7200,0
20230718,190000,2208103390,7200,7200,7200,7200,0
20230718,185900,2208103390,7200,7200,7200,7200,0
20230718,185800,2208103390,7200,7200,7200,7200,0
20230718,185700,2208103390,7200,7200,7200,7200,0
20230718,185600,2208103390,7200,7200,7200,7200,0
20230718,185500,2208103390,7200,7200,7200,7200,0
20230718,185400,2208103390,7200,7200,7200,7200,0
20230718,185300,2208103390,7200,7200,7200,7200,0
20230718,185200,2208103390,7200,7200,7200,7200,0
20230718,185100,2208103390,7200,7200,7200,7200,0
20230718,185000,2208103390,7200,7200,7200,7200,0
20230718,184900,2208103390,7200,7200,7200,7200,0
20230718,184800,2208103390,7200,7200,7200,7200,0
20230718,184700,2208103390,7200,7200,7200,7200,0
20230718,184600,2208103390,7200,7200,7200,7200,0
20230718,184500,2208103390,7200,7200,7200,7200,0
20230718,184400,2208103390,7200,7200,7200,7200,0
20230718,184300,2208103390,7200,7200,7200,7200,0
20230718,184200,2208103390,7200,7200,7200,7200,0
20230718,184100,2208103390,7200,7200,7200,7200,0
20230718,184000,2208103390,7200,7200,7200,7200,0
20230718,183900,2208103390,7200,7200,7200,7200,0
20230718,183800,2208103390,7200,7200,7200,7200,0
20230718,183700,2208103390,7200,7200,7200,7200,19924
20230718,183600,2208103390,7200,7200,7200,7200,0
20230718,183500,2208103390,7200,7200,7200,7200,0
20230718,183400,2208103390,7200,7200,7200,7200,0
20230718,183300,2208103390,7200,7200,7200,7200,0
20230718,183200,2208103390,7200,7200,7200,7200,0
20230718,183100,2208103390,7200,7200,7200,7200,0
20230718,183000,2208103390,7200,7200,7200,7200,0
20230718,182900,2208103390,7200,7200,7200,7200,0
20230718,182800,2208103390,7200,7200,7200,7200,0
20230718,182700,2208103390,7200,7200,7200,7200,0
20230718,182600,2208103390,7200,7200,7200,7200,0
20230718,182500,2208103390,7200,7200,7200,7200,0
20230718,182400,2208103390,7200,7200,7200,7200,0
20230718,182300,2208103390,7200,7200,7200,7200,0
20230718,182200,2208103390,7200,7200,7200,7200,0
20230718,182100,2208103390,7200,7200,7200,7200,0
20230718,182000,2208103390,7200,7200,7200,7200,0
20230718,181900,2208103390,7200,7200,7200,7200,0
20230718,181800,2208103390,7200,7200,7200,7200,0
20230718,181700,2208103390,7200,7200,7200,7200,0
20230718,181600,2208103390,7200,7200,7200,7200,0
20230718,181500,2208103390,7200,7200,7200,7200,0
20230718,181400,2208103390,7200,7200,7200,7200,0
20230718,181300,2208103390,7200,7200,7200,7200,0
20230718,181200,2208103390,7200,7200,7200,7200,0
20230718,181100,2208103390,7200,7200,7200,7200,0
20230718,181000,2208103390,7200,7200,7200,7200,0
20230718,180900,2208103390,7200,7200,7200,7200,0
20230718,180800,2208103390,7200,7200,7200,7200,0
20230718,180700,2208103390,7200,7200,7200,7200,19924
20230718,180600,2208103390,7200,7200,7200,7200,0
20230718,180500,2208103390,7200,7200,7200,7200,0
20230718,180400,2208103390,7200,7200,7200,7200,0
20230718,180300,2208103390,7200,7200,7200,7200,0
20230718,180200,2208103390,7200,7200,7200,7200,0
20230718,180100,2208103390,7200,7200,7200,7200,0
20230718,180000,2208103390,7200,7200,7200,7200,0
20230718,175900,2208103390,7200,7200,7200,7200,0
20230718,175800,2208103390,7200,7200,7200,7200,0
20230718,175700,2208103390,7200,7200,7200,7200,0
20230718,175600,2208103390,7200,7200,7200,7200,0
20230718,175500,2208103390,7200,7200,7200,7200,0
20230718,175400,2208103390,7200,7200,7200,7200,0
20230718,175300,2208103390,7200,7200,7200,7200,0
20230718,175200,2208103390,7200,7200,7200,7200,0
20230718,175100,2208103390,7200,7200,7200,7200,0
20230718,175000,2208103390,7200,7200,7200,7200,0
20230718,174900,2208103390,7200,7200,7200,7200,0
20230718,174800,2208103390,7200,7200,7200,7200,0
20230718,174700,2208103390,7200,7200,7200,7200,0
20230718,174600,2208103390,7200,7200,7200,7200,0
20230718,174500,2208103390,7200,7200,7200,7200,0
20230718,174400,2208103390,7200,7200,7200,7200,0
20230718,174300,2208103390,7200,7200,7200,7200,0
20230718,174200,2208103390,7200,7200,7200,7200,0
20230718,174100,2208103390,7200,7200,7200,7200,0
20230718,174000,2208103390,7200,7200,7200,7200,0
20230718,173900,2208103390,7200,7200,7200,7200,0
20230718,173800,2208103390,7200,7200,7200,7200,0
20230718,173700,2208103390,7200,7200,7200,7200,19924
20230718,173600,2208103390,7200,7200,7200,7200,0
20230718,173500,2208103390,7200,7200,7200,7200,0
20230718,173400,2208103390,7200,7200,7200,7200,0
20230718,173300,2208103390,7200,7200,7200,7200,0
20230718,173200,2208103390,7200,7200,7200,7200,0
20230718,173100,2208103390,7200,7200,7200,7200,0
20230718,173000,2208103390,7200,7200,7200,7200,0
20230718,172900,2208103390,7200,7200,7200,7200,0
20230718,172800,2208103390,7200,7200,7200,7200,0
20230718,172700,2208103390,7200,7200,7200,7200,0
20230718,172600,2208103390,7200,7200,7200,7200,0
20230718,172500,2208103390,7200,7200,7200,7200,0
20230718,172400,2208103390,7200,7200,7200,7200,0
20230718,172300,2208103390,7200,7200,7200,7200,0
20230718,172200,2208103390,7200,7200,7200,7200,0
20230718,172100,2208103390,7200,7200,7200,7200,0
20230718,172000,2208103390,7200,7200,7200,7200,0
20230718,171900,2208103390,7200,7200,7200,7200,0
20230718,171800,2208103390,7200,7200,7200,7200,0
20230718,171700,2208103390,7200,7200,7200,7200,0
20230718,171600,2208103390,7200,7200,7200,7200,0
20230718,171500,2208103390,7200,7200,7200,7200,0
20230718,171400,2208103390,7200,7200,7200,7200,0
20230718,171300,2208103390,7200,7200,7200,7200,0
20230718,171200,2208103390,7200,7200,7200,7200,0
20230718,171100,2208103390,7200,7200,7200,7200,0
20230718,171000,2208103390,7200,7200,7200,7200,0
20230718,170900,2208103390,7200,7200,7200,7200,0
20230718,170800,2208103390,7200,7200,7200,7200,0
20230718,170700,2208103390,7200,7200,7200,7200,19924
20230718,170600,2208103390,7200,7200,7200,7200,0
20230718,170500,2208103390,7200,7200,7200,7200,0
20230718,170400,2208103390,7200,7200,7200,7200,0
20230718,170300,2208103390,7200,7200,7200,7200,0
20230718,170200,2208103390,7200,7200,7200,7200,0
20230718,170100,2208103390,7200,7200,7200,7200,0
20230718,170000,2208103390,7200,7200,7200,7200,0
20230718,165900,2208103390,7200,7200,7200,7200,0
20230718,165800,2208103390,7200,7200,7200,7200,0
20230718,165700,2208103390,7200,7200,7200,7200,0
20230718,165600,2208103390,7200,7200,7200,7200,0
20230718,165500,2208103390,7200,7200,7200,7200,0
20230718,165400,2208103390,7200,7200,7200,7200,0
20230718,165300,2208103390,7200,7200,7200,7200,0
20230718,165200,2208103390,7200,7200,7200,7200,0
20230718,165100,2208103390,7200,7200,7200,7200,0
20230718,165000,2208103390,7200,7200,7200,7200,0
20230718,164900,2208103390,7200,7200,7200,7200,0
20230718,164800,2208103390,7200,7200,7200,7200,0
20230718,164700,2208103390,7200,7200,7200,7200,0
20230718,164600,2208103390,7200,7200,7200,7200,0
20230718,164500,2208103390,7200,7200,7200,7200,0
20230718,164400,2208103390,7200,7200,7200,7200,0
20230718,164300,2208103390,7200,7200,7200,7200,0
20230718,164200,2208103390,7200,7200,7200,7200,0
20230718,164100,2208103390,7200,7200,7200,7200,0
20230718,164000,2208103390,7200,7200,7200,7200,0
20230718,163900,2208103390,7200,7200,7200,7200,0
20230718,163800,2208103390,7200,7200,7200,7200,0
20230718,163700,2208103390,7200,7200,7200,7200,19924
20230718,163600,2208103390,7200,7200,7200,7200,0
20230718,163500,2208103390,7200,7200,7200,7200,0
20230718,163400,2208103390,7200,7200,7200,7200,0
20230718,163300,2208103390,7200,7200,7200,7200,0
20230718,163200,2208103390,7200,7200,7200,7200,0
20230718,163100,2208103390,7200,7200,7200,7200,0
20230718,163000,2208103390,7200,7200,7200,7200,0
20230718,162900,2208103390,7200,7200,7200,7200,0
20230718,162800,2208103390,7200,7200,7200,7200,0
20230718,162700,2208103390,7200,7200,7200,7200,0
20230718,162600,2208103390,7200,7200,7200,7200,0
20230718,162500,2208103390,7200,7200,7200,7200,0
20230718,162400,2208103390,7200,7200,7200,7200,0
20230718,162300,2208103390,7200,7200,7200,7200,0
20230718,162200,2208103390,7200,7200,7200,7200,0
20230718,162100,2208103390,7200,7200,7200,7200,0
20230718,162000,2208103390,7200,7200,7200,7200,0
20230718,161900,2208103390,7200,7200,7200,7200,0
20230718,161800,2208103390,7200,7200,7200,7200,0
20230718,161700,2208103390,7200,7200,7200,7200,0
20230718,161600,2208103390,7200,7200,7200,7200,0
20230718,161500,2208103390,7200,7200,7200,7200,0
20230718,161400,2208103390,7200,7200,7200,7200,0
20230718,161300,2208103390,7200,7200,7200,7200,0
20230718,161200,2208103390,7200,7200,7200,7200,0
20230718,161100,2208103390,7200,7200,7200,7200,0
20230718,161000,2208103390,7200,7200,7200,7200,0
20230718,160900,2208103390,7200,7200,7200,7200,0
20230718,160800,2208103390,7200,7200,7200,7200,0
20230718,160700,2208103390,7200,7200,7200,7200,19924
20230718,160600,2208103390,7200,7200,7200,7200,0
20230718,160500,2208103390,7200,7200,7200,7200,0
20230718,160400,2208103390,7200,7200,7200,7200,0
20230718,160300,2208103390,7200,7200,7200,7200,0
20230718,160200,2208103390,7200,7200,7200,7200,0
20230718,160100,2208103390,7200,7200,7200,7200,0
20230718,160000,2208103390,7200,7200,7200,7200,0
20230718,155900,2208103390,7200,7200,7200,7200,0
20230718,155800,2208103390,7200,7200,7200,7200,0
20230718,155700,2208103390,7200,7200,7200,7200,0
20230718,155600,2208103390,7200,7200,7200,7200,0
20230718,155500,2208103390,7200,7200,7200,7200,0
20230718,155400,2208103390,7200,7200,7200,7200,0
20230718,155300,2208103390,7200,7200,7200,7200,0
20230718,155200,2208103390,7200,7200,7200,7200,0
20230718,155100,2208103390,7200,7200,7200,7200,0
20230718,155000,2208103390,7200,7200,7200,7200,0
20230718,154900,2208103390,7200,7200,7200,7200,0
20230718,154800,2208103390,7200,7200,7200,7200,0
20230718,154700,2208103390,7200,7200,7200,7200,0
20230718,154600,2208103390,7200,7200,7200,7200,0
20230718,154500,2208103390,7200,7200,7200,7200,0
20230718,154400,2208103390,7200,7200,7200,7200,0
20230718,154300,2208103390,7200,7200,7200,7200,0
20230718,154200,2208103390,7200,7200,7200,7200,0
20230718,154100,2208103390,7200,7200,7200,7200,0
20230718,154000,2208103390,7200,7200,7200,7200,0
20230718,153900,2208103390,7200,7200,7200,7200,0
20230718,153800,2208103390,7200,7200,7200,7200,0
20230718,153700,2208103390,7200,7200,7200,7200,19924
20230718,153600,2208103390,7200,7200,7200,7200,0
20230718,153500,2208103390,7200,7200,7200,7200,0
20230718,153400,2208103390,7200,7200,7200,7200,0
20230718,153300,2208103390,7200,7200,7200,7200,0
20230718,153200,2208103390,7200,7200,7200,7200,0
20230718,153100,2208103390,7200,7200,7200,7200,0
20230718,153000,2208103390,7200,7200,7200,7200,19924
20230718,152900,2064650590,7210,7210,7210,7210,0
20230718,152800,2064650590,7210,7210,7210,7210,0
20230718,152700,2064650590,7210,7210,7210,7210,0
20230718,152600,2064650590,7210,7210,7210,7210,0
20230718,152500,2064650590,7210,7210,7210,7210,0
20230718,152400,2064650590,7210,7210,7210,7210,0
20230718,152300,2064650590,7210,7210,7210,7210,0
20230718,152200,2064650590,7210,7210,7210,7210,0
20230718,152100,2064650590,7210,7210,7210,7210,0
20230718,152000,2064650590,7210,7210,7210,7210,0
20230718,151900,2064650590,7210,7220,7220,7210,596
20230718,151800,2060350160,7220,7210,7220,7210,916
20230718,151700,2053739800,7200,7210,7210,7200,530
20230718,151600,2049918580,7210,7210,7210,7200,1606
20230718,151500,2038339390,7210,7210,7220,7210,616
20230718,151400,2033897340,7210,7210,7220,7210,75
20230718,151300,2033356100,7210,7200,7210,7200,327
20230718,151200,2030998670,7200,7210,7210,7200,100
20230718,151100,2030277920,7200,7210,7210,7200,711
20230718,151000,2025151630,7210,7210,7220,7210,542
20230718,150900,2021243660,7220,7210,7220,7200,2886
20230718,150800,2000435600,7210,7200,7210,7200,1033
20230718,150700,1992987960,7210,7210,7210,7200,383
20230718,150600,1990226770,7210,7210,7210,7200,5784
20230718,150500,1948524410,7210,7210,7220,7200,9081
20230718,150400,1883052580,7210,7220,7220,7210,621
20230718,150300,1878569210,7220,7210,7220,7210,1438
20230718,150200,1868186920,7220,7220,7220,7210,1130
20230718,150100,1860038810,7210,7210,7220,7210,159
20230718,150000,1858891990,7210,7210,7220,7210,103
20230718,145900,1858148810,7220,7220,7220,7210,1662
20230718,145800,1846161020,7210,7220,7220,7210,203
20230718,145700,1844697380,7210,7210,7220,7210,45
20230718,145600,1844372730,7210,7220,7220,7210,11
20230718,145500,1844293390,7220,7210,7220,7210,102
20230718,145400,1843557220,7220,7220,7230,7210,9841
20230718,145300,1772513620,7220,7230,7240,7220,9737
20230718,145200,1702130840,7230,7230,7240,7220,5876
20230718,145100,1659651670,7230,7230,7230,7230,104
20230718,145000,1658899750,7230,7230,7240,7230,186
20230718,144900,1657554250,7230,7240,7240,7230,134
20230718,144800,1656584330,7230,7240,7240,7230,126
20230718,144700,1655672360,7230,7230,7240,7230,777
20230718,144600,1650047900,7230,7240,7240,7230,1029
20230718,144500,1642597990,7230,7230,7240,7230,579
20230718,144400,1638406320,7230,7230,7240,7230,64
20230718,144300,1637943200,7230,7230,7240,7230,540
20230718,144200,1634033880,7230,7230,7240,7230,55
20230718,144100,1633635750,7230,7230,7240,7230,26
20230718,144000,1633447760,7230,7230,7240,7230,128
20230718,143900,1632521470,7230,7230,7240,7230,83
20230718,143800,1631920850,7240,7230,7240,7230,206
20230718,143700,1630429640,7230,7230,7240,7230,10
20230718,143600,1630357330,7230,7240,7240,7230,503
20230718,143500,1626716090,7230,7230,7240,7230,1262
20230718,143400,1617581090,7230,7230,7240,7230,191
20230718,143300,1616198590,7230,7230,7240,7230,329
20230718,143200,1613816890,7230,7230,7240,7230,137
20230718,143100,1612825100,7240,7230,7240,7230,470
20230718,143000,1609422400,7240,7240,7240,7230,893
20230718,142900,1602960260,7230,7240,7240,7230,31
20230718,142800,1602736110,7230,7230,7230,7230,26
20230718,142700,1602548130,7230,7230,7240,7230,1466
20230718,142600,1591936570,7230,7230,7230,7230,340
20230718,142500,1589478370,7240,7230,7240,7230,510
20230718,142400,1585786390,7230,7230,7240,7230,614
20230718,142300,1581341760,7240,7230,7240,7230,256
20230718,142200,1579488380,7230,7240,7240,7230,75
20230718,142100,1578945650,7230,7230,7240,7230,1221
20230718,142000,1570108120,7230,7240,7240,7230,329
20230718,141900,1567726450,7240,7230,7240,7230,32
20230718,141800,1567495050,7230,7230,7240,7230,2848
20230718,141700,1546875600,7230,7240,7240,7230,75
20230718,141600,1546332830,7230,7230,7240,7230,32
20230718,141500,1546101440,7230,7230,7240,7230,42
20230718,141400,1545797600,7230,7230,7240,7230,991
20230718,141300,1538623040,7230,7230,7230,7230,7
20230718,141200,1538572430,7230,7240,7240,7230,811
20230718,141100,1532701890,7230,7230,7230,7230,27
20230718,141000,1532506680,7230,7230,7240,7230,605
20230718,140900,1528126730,7230,7240,7240,7230,561
20230718,140800,1524065750,7230,7230,7230,7230,8
20230718,140700,1524007910,7230,7230,7240,7230,141
20230718,140600,1522988430,7230,7220,7230,7220,1312
20230718,140500,1513502940,7220,7220,7230,7220,840
20230718,140400,1507430010,7220,7220,7230,7220,309
20230718,140300,1505195990,7220,7230,7230,7220,33
20230718,140200,1504957660,7220,7220,7230,7220,553
20230718,140100,1500964980,7220,7230,7230,7220,3044
20230718,140000,1478959530,7240,7230,7240,7230,381
20230718,135900,1476203500,7240,7240,7240,7240,421
20230718,135800,1473155460,7240,7240,7240,7230,477
20230718,135700,1469702180,7230,7230,7230,7230,247
20230718,135600,1467916370,7240,7230,7240,7230,246
20230718,135500,1466135700,7230,7230,7230,7220,477
20230718,135400,1462687180,7230,7220,7230,7220,1437
20230718,135300,1452297680,7220,7230,7230,7220,499
20230718,135200,1448690110,7220,7230,7230,7220,892
20230718,135100,1442242300,7230,7230,7230,7220,376
20230718,135000,1439524020,7230,7220,7230,7220,74
20230718,134900,1438989200,7230,7230,7230,7230,417
20230718,134800,1435974290,7220,7220,7220,7220,24
20230718,134700,1435801010,7230,7230,7230,7220,642
20230718,134600,1431159540,7230,7220,7230,7220,782
20230718,134500,1425513440,7210,7210,7210,7210,1
20230718,134400,1425506230,7210,7220,7220,7210,198
20230718,134300,1424076880,7210,7220,7220,7210,1537
20230718,134200,1412979940,7220,7220,7220,7210,8749
20230718,134100,1349832730,7220,7230,7230,7220,109
20230718,134000,1349044860,7220,7220,7220,7220,0
20230718,133900,1349044860,7220,7230,7230,7220,122
20230718,133800,1348163010,7220,7230,7230,7220,225
20230718,133700,1346536450,7230,7230,7230,7230,1364
20230718,133600,1336674730,7230,7230,7230,7230,19
20230718,133500,1336537360,7240,7240,7240,7230,1413
20230718,133400,1326307250,7230,7230,7230,7230,20
20230718,133300,1326162650,7230,7240,7240,7230,360
20230718,133200,1323557850,7240,7240,7240,7240,400
20230718,133100,1320661850,7240,7250,7250,7230,222
20230718,133000,1319052580,7250,7230,7250,7230,4338
20230718,132900,1287604190,7230,7240,7240,7230,208
20230718,132800,1286098310,7240,7240,7240,7230,528
20230718,132700,1282279640,7240,7230,7240,7230,388
20230718,132600,1279470720,7240,7230,7240,7230,777
20230718,132500,1273850260,7220,7220,7220,7220,21
20230718,132400,1273698640,7220,7230,7230,7220,382
20230718,132300,1270938590,7230,7230,7230,7220,1201
20230718,132200,1262258870,7230,7230,7230,7230,69
20230718,132100,1261760000,7230,7230,7240,7230,1064
20230718,132000,1254063650,7230,7230,7240,7230,486
20230718,131900,1250545310,7230,7230,7230,7220,2287
20230718,131800,1234010830,7230,7230,7230,7220,571
20230718,131700,1229882690,7220,7220,7230,7220,440
20230718,131600,1226705570,7230,7220,7230,7220,944
20230718,131500,1219882650,7220,7230,7230,7220,2136
20230718,131400,1204459780,7230,7230,7230,7220,182
20230718,131300,1203144120,7220,7230,7230,7220,229
20230718,131200,1201488640,7230,7220,7230,7220,532
20230718,131100,1197642480,7220,7220,7220,7220,30
20230718,131000,1197425880,7220,7230,7230,7220,226
20230718,130900,1195792090,7220,7230,7230,7220,272
20230718,130800,1193827250,7230,7230,7230,7230,201
20230718,130700,1192374020,7230,7230,7230,7230,313
20230718,130600,1190111030,7230,7230,7230,7230,201
20230718,130500,1188657800,7230,7230,7230,7220,255
20230718,130400,1186814980,7230,7240,7240,7230,5958
20230718,130300,1143728750,7250,7250,7250,7250,202
20230718,130200,1142264250,7250,7250,7250,7250,301
20230718,130100,1140082000,7250,7250,7250,7250,978
20230718,130000,1132991500,7240,7240,7240,7240,52
20230718,125900,1132615020,7240,7240,7240,7240,2
20230718,125800,1132600540,7250,7240,7250,7240,155
20230718,125700,1131476910,7240,7250,7250,7240,251
20230718,125600,1129659310,7240,7250,7250,7240,261
20230718,125500,1127767190,7240,7250,7250,7240,112
20230718,125400,1126955310,7250,7240,7250,7240,379
20230718,125300,1124208250,7240,7230,7240,7230,278
20230718,125200,1122195650,7230,7240,7240,7230,213
20230718,125100,1120653660,7240,7230,7240,7230,256
20230718,125000,1118801040,7240,7240,7240,7240,1056
20230718,124900,1111155600,7230,7240,7240,7230,154
20230718,124800,1110041330,7230,7230,7230,7230,422
20230718,124700,1106990270,7230,7230,7230,7230,713
20230718,124600,1101835280,7240,7240,7240,7230,262
20230718,124500,1099938520,7240,7240,7240,7230,98
20230718,124400,1099229130,7230,7230,7230,7230,52
20230718,124300,1098853170,7230,7240,7250,7230,709
20230718,124200,1093716710,7240,7240,7240,7240,1694
20230718,124100,1081452150,7240,7240,7240,7230,16
20230718,124000,1081336430,7230,7230,7230,7230,160
20230718,123900,1080179630,7240,7230,7240,7230,124
20230718,123800,1079282000,7230,7240,7240,7230,115
20230718,123700,1078449530,7240,7260,7260,7240,5079
20230718,123600,1041669540,7250,7250,7250,7250,0
20230718,123500,1041669540,7250,7250,7250,7250,198
20230718,123400,1040234040,7240,7250,7250,7240,213
20230718,123300,1038689910,7240,7250,7250,7240,207
20230718,123200,1037189690,7250,7250,7250,7240,122
20230718,123100,1036305310,7250,7250,7250,7240,495
20230718,123000,1032716690,7250,7240,7250,7240,1263
20230718,122900,1023560060,7240,7240,7240,7240,119
20230718,122800,1022698500,7240,7250,7250,7240,301
20230718,122700,1020519250,7240,7240,7240,7240,12
20230718,122600,1020432370,7240,7260,7260,7240,840
20230718,122500,1014342490,7250,7250,7250,7250,92
20230718,122400,1013675490,7250,7250,7250,7250,13
20230718,122300,1013581240,7260,7250,7260,7250,422
20230718,122200,1010519890,7260,7250,7260,7250,450
20230718,122100,1007253240,7250,7250,7250,7250,64
20230718,122000,1006789240,7250,7250,7250,7250,392
20230718,121900,1003947240,7240,7250,7250,7240,948
20230718,121800,997074370,7250,7240,7250,7240,13
20230718,121700,996980240,7240,7250,7250,7240,41
20230718,121600,996683120,7250,7240,7250,7240,335
20230718,121500,994254490,7250,7250,7250,7250,213
20230718,121400,992710240,7240,7250,7250,7240,344
20230718,121300,990216370,7240,7250,7250,7240,232
20230718,121200,988534490,7240,7250,7250,7240,333
20230718,121100,986120570,7250,7250,7250,7240,210
20230718,121000,984599540,7250,7240,7250,7240,382
20230718,120900,981830170,7240,7240,7240,7240,52
20230718,120800,981453690,7250,7250,7250,7250,201
20230718,120700,979996440,7240,7250,7250,7240,936
20230718,120600,973210580,7250,7240,7250,7240,14
20230718,120500,973109200,7240,7250,7250,7240,114
20230718,120400,972282830,7240,7250,7250,7240,22
20230718,120300,972123450,7250,7240,7250,7240,219
20230718,120200,970535830,7250,7250,7250,7240,264
20230718,120100,968621880,7250,7270,7270,7250,2253
20230718,120000,952281600,7260,7260,7260,7260,18
20230718,115900,952150920,7260,7270,7270,7260,689
20230718,115800,947142010,7260,7260,7260,7260,12
20230718,115700,947054890,7260,7270,7270,7260,513
20230718,115600,943325500,7260,7260,7260,7260,22
20230718,115500,943165780,7270,7260,7270,7260,561
20230718,115400,939087430,7270,7260,7270,7260,681
20230718,115300,934141310,7250,7250,7250,7250,12
20230718,115200,934054310,7250,7260,7260,7250,312
20230718,115100,931789310,7260,7250,7260,7250,23
20230718,115000,931622550,7250,7260,7260,7250,112
20230718,114900,930809550,7260,7260,7260,7260,462
20230718,114800,927455430,7270,7270,7270,7270,1169
20230718,114700,918956800,7280,7280,7280,7280,51
20230718,114600,918585520,7270,7270,7270,7270,12
20230718,114500,918498280,7270,7270,7270,7270,12
20230718,114400,918411040,7270,7280,7280,7270,537
20230718,114300,914501810,7270,7260,7270,7260,161
20230718,114200,913331460,7260,7260,7260,7260,78
20230718,114100,912765180,7260,7260,7260,7260,40
20230718,114000,912474780,7260,7250,7260,7250,68
20230718,113900,911981430,7240,7250,7250,7240,1319
20230718,113800,902418800,7250,7250,7250,7240,135
20230718,113700,901440170,7250,7250,7250,7240,293
20230718,113600,899316040,7250,7260,7260,7250,1064
20230718,113500,891597060,7260,7260,7260,7260,12
20230718,113400,891509940,7260,7270,7270,7260,183
20230718,113300,890181230,7270,7270,7270,7270,571
20230718,113200,886030060,7270,7270,7280,7270,656
20230718,113100,881259680,7260,7260,7270,7260,518
20230718,113000,877494500,7260,7280,7280,7250,213
20230718,112900,875944240,7280,7270,7280,7250,342
20230718,112800,873459410,7270,7270,7270,7260,313
20230718,112700,871184020,7270,7260,7270,7260,278
20230718,112600,869163080,7280,7270,7280,7270,1037
20230718,112500,861622730,7260,7260,7260,7260,774
20230718,112400,856003490,7260,7250,7260,7250,342
20230718,112300,853521980,7250,7260,7260,7250,275
20230718,112200,851526230,7260,7260,7260,7250,513
20230718,112100,847802020,7250,7250,7250,7250,12
20230718,112000,847715020,7250,7250,7260,7250,352
20230718,111900,845163010,7250,7260,7260,7250,241
20230718,111800,843413530,7260,7260,7260,7250,271
20230718,111700,841446200,7260,7260,7260,7260,716
20230718,111600,836248040,7250,7260,7260,7250,27
20230718,111500,836052280,7250,7250,7250,7250,7
20230718,111400,836001530,7250,7260,7260,7250,489
20230718,111300,832453780,7260,7260,7260,7260,101
20230718,111200,831720520,7250,7250,7250,7250,5
20230718,111100,831684270,7260,7260,7260,7260,526
20230718,111000,827865510,7260,7260,7260,7260,257
20230718,110900,825999690,7260,7260,7260,7260,201
20230718,110800,824540430,7260,7260,7260,7260,220
20230718,110700,822943230,7260,7260,7260,7260,359
20230718,110600,820336890,7260,7260,7260,7260,269
20230718,110500,818383950,7260,7250,7260,7250,16
20230718,110400,818267940,7250,7240,7250,7240,1428
20230718,110300,807925130,7240,7240,7240,7230,215
20230718,110200,806368630,7240,7240,7240,7240,206
20230718,110100,804877190,7240,7250,7250,7230,1395
20230718,110000,794775960,7250,7250,7250,7250,1400
20230718,105900,784625960,7250,7240,7250,7240,899
20230718,105800,778117190,7240,7240,7240,7240,250
20230718,105700,776307190,7250,7250,7250,7240,1313
20230718,105600,766799030,7250,7250,7250,7250,205
20230718,105500,765312780,7250,7250,7250,7250,678
20230718,105400,760397280,7260,7260,7260,7260,556
20230718,105300,756360720,7260,7250,7260,7250,21
20230718,105200,756208460,7250,7250,7250,7250,0
20230718,105100,756208460,7250,7260,7260,7250,551
20230718,105000,752212710,7260,7240,7260,7240,461
20230718,104900,748872710,7240,7240,7240,7240,484
20230718,104800,745368550,7240,7240,7240,7240,4062
20230718,104700,715959670,7240,7240,7240,7240,601
20230718,104600,711608430,7230,7240,7240,7230,1163
20230718,104500,703196750,7240,7230,7240,7230,881
20230718,104400,696827070,7230,7230,7230,7230,11
20230718,104300,696747540,7240,7230,7240,7230,1121
20230718,104200,688641450,7240,7240,7240,7240,211
20230718,104100,687113810,7230,7240,7240,7230,926
20230718,104000,680416440,7240,7260,7260,7230,7405
20230718,103900,626751770,7260,7260,7260,7260,102
20230718,103800,626011250,7260,7260,7260,7260,6345
20230718,103700,579946550,7260,7260,7260,7260,41
20230718,103600,579648890,7260,7270,7270,7260,256
20230718,103500,577789330,7270,7280,7280,7270,2359
20230718,103400,560626100,7290,7290,7290,7280,102
20230718,103300,559882530,7290,7290,7290,7290,200
20230718,103200,558424530,7290,7290,7290,7290,101
20230718,103100,557688240,7290,7290,7290,7290,303
20230718,103000,555479370,7290,7280,7290,7280,1399
20230718,102900,545293640,7280,7290,7290,7280,1019
20230718,102800,537873130,7290,7290,7290,7290,319
20230718,102700,535547620,7290,7270,7290,7270,734
20230718,102600,530207030,7270,7270,7270,7270,668
20230718,102500,525350670,7270,7270,7270,7260,841
20230718,102400,519236910,7260,7270,7270,7260,8
20230718,102300,519178760,7270,7270,7270,7270,751
20230718,102200,513718990,7260,7260,7260,7260,1310
20230718,102100,504208390,7260,7270,7270,7260,1853
20230718,102000,490740000,7270,7270,7270,7270,100
20230718,101900,490013000,7270,7280,7280,7270,1139
20230718,101800,481724080,7290,7290,7290,7290,502
20230718,101700,478064500,7280,7280,7280,7280,819
20230718,101600,472102180,7280,7280,7290,7280,160
20230718,101500,470936100,7280,7290,7290,7280,459
20230718,101400,467591440,7290,7290,7290,7290,402
20230718,101300,464660860,7290,7290,7290,7290,10
20230718,101200,464587960,7280,7290,7290,7280,490
20230718,101100,461018690,7290,7280,7290,7280,181
20230718,101000,459699210,7280,7290,7290,7280,771
20230718,100900,454084330,7290,7290,7290,7290,20
20230718,100800,453938530,7280,7280,7280,7280,400
20230718,100700,451026530,7280,7280,7290,7280,340
20230718,100600,448551320,7280,7290,7290,7280,1008
20230718,100500,441209460,7290,7270,7290,7270,692
20230718,100400,436174640,7270,7270,7270,7270,400
20230718,100300,433266640,7270,7270,7270,7270,431
20230718,100200,430133270,7270,7270,7270,7260,205
20230718,100100,428644870,7260,7270,7270,7260,531
20230718,100000,424788580,7270,7270,7270,7270,219
20230718,095900,423196450,7270,7270,7270,7270,113
20230718,095800,422374940,7260,7270,7270,7260,2726
20230718,095700,402574950,7260,7270,7270,7260,3469
20230718,095600,377355890,7270,7270,7270,7270,313
20230718,095500,375080380,7270,7270,7270,7270,4
20230718,095400,375051300,7280,7280,7280,7280,561
20230718,095300,370967220,7280,7280,7280,7280,1000
20230718,095200,363687220,7280,7280,7280,7280,1215
20230718,095100,354842020,7280,7280,7280,7280,100
20230718,095000,354114020,7270,7280,7280,7270,18
20230718,094900,353982990,7280,7280,7280,7280,5
20230718,094800,353946590,7280,7280,7280,7270,3190
20230718,094700,330750210,7280,7280,7280,7280,13
20230718,094600,330655570,7280,7280,7280,7280,283
20230718,094500,328595330,7280,7280,7280,7280,117
20230718,094400,327743570,7280,7280,7290,7280,1342
20230718,094300,317973540,7290,7290,7290,7290,20
20230718,094200,317827740,7290,7290,7290,7280,134
20230718,094100,316851000,7280,7290,7290,7280,95
20230718,094000,316158650,7290,7290,7290,7290,800
20230718,093900,310326650,7290,7280,7290,7280,3359
20230718,093800,285871380,7280,7290,7290,7280,3472
20230718,093700,260586380,7290,7290,7290,7280,1609
20230718,093600,248857660,7290,7290,7290,7290,304
20230718,093500,246641500,7290,7300,7300,7280,1802
20230718,093400,233507140,7300,7290,7300,7290,2853
20230718,093300,212708290,7290,7290,7290,7290,306
20230718,093200,210477550,7290,7290,7290,7280,179
20230718,093100,209173640,7290,7290,7290,7290,52
20230718,093000,208794560,7290,7290,7290,7280,114
20230718,092900,207964250,7290,7290,7290,7290,5
20230718,092800,207927800,7290,7280,7290,7280,1574
20230718,092700,196469030,7270,7280,7280,7270,154
20230718,092600,195349120,7280,7280,7280,7280,164
20230718,092500,194155200,7280,7280,7280,7270,236
20230718,092400,192437130,7280,7280,7280,7280,484
20230718,092300,188913610,7280,7280,7290,7280,399
20230718,092200,186008880,7280,7280,7280,7280,2556
20230718,092100,167401200,7290,7290,7290,7290,46
20230718,092000,167065860,7290,7290,7290,7290,112
20230718,091900,166249380,7290,7290,7290,7290,156
20230718,091800,165112140,7290,7280,7290,7280,320
20230718,091700,162781590,7290,7290,7290,7290,245
20230718,091600,160995540,7290,7300,7300,7290,608
20230718,091500,156562160,7300,7320,7320,7300,952
20230718,091400,149607330,7320,7320,7320,7310,499
20230718,091300,145954710,7320,7300,7320,7300,2802
20230718,091200,125473390,7300,7310,7310,7300,2515
20230718,091100,107109460,7310,7320,7320,7310,1037
20230718,091000,99528690,7320,7320,7320,7320,100
20230718,090900,98796690,7320,7330,7330,7320,993
20230718,090800,91523310,7340,7330,7340,7330,339
20230718,090700,89038050,7330,7340,7340,7330,3546
20230718,090600,63013460,7350,7350,7350,7350,30
20230718,090500,62792960,7340,7340,7350,7340,1532
20230718,090400,51543690,7330,7330,7330,7330,561
20230718,090300,47431560,7350,7360,7360,7350,13
20230718,090200,47336000,7350,7340,7360,7330,721
20230718,090100,42043790,7340,7360,7360,7320,1266
20230718,090000,32755350,7360,7340,7370,7330,4358
Reference in New Issue Copy Permalink