ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/065950/min/candle-20230718.csv

638 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,193500,5890764785,3100,3100,3100,3100,57870
20230718,193400,5890764785,3100,3100,3100,3100,0
20230718,193300,5890764785,3100,3100,3100,3100,0
20230718,193200,5890764785,3100,3100,3100,3100,0
20230718,193100,5890764785,3100,3100,3100,3100,0
20230718,193000,5890764785,3100,3100,3100,3100,0
20230718,192900,5890764785,3100,3100,3100,3100,0
20230718,192800,5890764785,3100,3100,3100,3100,0
20230718,192700,5890764785,3100,3100,3100,3100,0
20230718,192600,5890764785,3100,3100,3100,3100,0
20230718,192500,5890764785,3100,3100,3100,3100,0
20230718,192400,5890764785,3100,3100,3100,3100,0
20230718,192300,5890764785,3100,3100,3100,3100,0
20230718,192200,5890764785,3100,3100,3100,3100,0
20230718,192100,5890764785,3100,3100,3100,3100,0
20230718,192000,5890764785,3100,3100,3100,3100,0
20230718,191900,5890764785,3100,3100,3100,3100,0
20230718,191800,5890764785,3100,3100,3100,3100,0
20230718,191700,5890764785,3100,3100,3100,3100,0
20230718,191600,5890764785,3100,3100,3100,3100,0
20230718,191500,5890764785,3100,3100,3100,3100,0
20230718,191400,5890764785,3100,3100,3100,3100,0
20230718,191300,5890764785,3100,3100,3100,3100,0
20230718,191200,5890764785,3100,3100,3100,3100,0
20230718,191100,5890764785,3100,3100,3100,3100,0
20230718,191000,5890764785,3100,3100,3100,3100,0
20230718,190900,5890764785,3100,3100,3100,3100,0
20230718,190800,5890764785,3100,3100,3100,3100,0
20230718,190700,5890764785,3100,3100,3100,3100,0
20230718,190600,5890764785,3100,3100,3100,3100,0
20230718,190500,5890764785,3100,3100,3100,3100,57870
20230718,190400,5890764785,3100,3100,3100,3100,0
20230718,190300,5890764785,3100,3100,3100,3100,0
20230718,190200,5890764785,3100,3100,3100,3100,0
20230718,190100,5890764785,3100,3100,3100,3100,0
20230718,190000,5890764785,3100,3100,3100,3100,0
20230718,185900,5890764785,3100,3100,3100,3100,0
20230718,185800,5890764785,3100,3100,3100,3100,0
20230718,185700,5890764785,3100,3100,3100,3100,0
20230718,185600,5890764785,3100,3100,3100,3100,0
20230718,185500,5890764785,3100,3100,3100,3100,0
20230718,185400,5890764785,3100,3100,3100,3100,0
20230718,185300,5890764785,3100,3100,3100,3100,0
20230718,185200,5890764785,3100,3100,3100,3100,0
20230718,185100,5890764785,3100,3100,3100,3100,0
20230718,185000,5890764785,3100,3100,3100,3100,0
20230718,184900,5890764785,3100,3100,3100,3100,0
20230718,184800,5890764785,3100,3100,3100,3100,0
20230718,184700,5890764785,3100,3100,3100,3100,0
20230718,184600,5890764785,3100,3100,3100,3100,0
20230718,184500,5890764785,3100,3100,3100,3100,0
20230718,184400,5890764785,3100,3100,3100,3100,0
20230718,184300,5890764785,3100,3100,3100,3100,0
20230718,184200,5890764785,3100,3100,3100,3100,0
20230718,184100,5890764785,3100,3100,3100,3100,0
20230718,184000,5890764785,3100,3100,3100,3100,0
20230718,183900,5890764785,3100,3100,3100,3100,0
20230718,183800,5890764785,3100,3100,3100,3100,0
20230718,183700,5890764785,3100,3100,3100,3100,0
20230718,183600,5890764785,3100,3100,3100,3100,0
20230718,183500,5890764785,3100,3100,3100,3100,57870
20230718,183400,5890764785,3100,3100,3100,3100,0
20230718,183300,5890764785,3100,3100,3100,3100,0
20230718,183200,5890764785,3100,3100,3100,3100,0
20230718,183100,5890764785,3100,3100,3100,3100,0
20230718,183000,5890764785,3100,3100,3100,3100,0
20230718,182900,5890764785,3100,3100,3100,3100,0
20230718,182800,5890764785,3100,3100,3100,3100,0
20230718,182700,5890764785,3100,3100,3100,3100,0
20230718,182600,5890764785,3100,3100,3100,3100,0
20230718,182500,5890764785,3100,3100,3100,3100,0
20230718,182400,5890764785,3100,3100,3100,3100,0
20230718,182300,5890764785,3100,3100,3100,3100,0
20230718,182200,5890764785,3100,3100,3100,3100,0
20230718,182100,5890764785,3100,3100,3100,3100,0
20230718,182000,5890764785,3100,3100,3100,3100,0
20230718,181900,5890764785,3100,3100,3100,3100,0
20230718,181800,5890764785,3100,3100,3100,3100,0
20230718,181700,5890764785,3100,3100,3100,3100,0
20230718,181600,5890764785,3100,3100,3100,3100,0
20230718,181500,5890764785,3100,3100,3100,3100,0
20230718,181400,5890764785,3100,3100,3100,3100,0
20230718,181300,5890764785,3100,3100,3100,3100,0
20230718,181200,5890764785,3100,3100,3100,3100,0
20230718,181100,5890764785,3100,3100,3100,3100,0
20230718,181000,5890764785,3100,3100,3100,3100,0
20230718,180900,5890764785,3100,3100,3100,3100,0
20230718,180800,5890764785,3100,3100,3100,3100,0
20230718,180700,5890764785,3100,3100,3100,3100,0
20230718,180600,5890764785,3100,3100,3100,3100,0
20230718,180500,5890764785,3100,3100,3100,3100,57870
20230718,180400,5890764785,3100,3100,3100,3100,0
20230718,180300,5890764785,3100,3100,3100,3100,0
20230718,180200,5890764785,3100,3100,3100,3100,0
20230718,180100,5890764785,3100,3100,3100,3100,0
20230718,180000,5890764785,3100,3100,3100,3100,0
20230718,175900,5890764785,3100,3100,3100,3100,0
20230718,175800,5890764785,3100,3100,3100,3100,0
20230718,175700,5890764785,3100,3100,3100,3100,0
20230718,175600,5890764785,3100,3100,3100,3100,0
20230718,175500,5890764785,3100,3100,3100,3100,0
20230718,175400,5890764785,3100,3100,3100,3100,0
20230718,175300,5890764785,3100,3100,3100,3100,0
20230718,175200,5890764785,3100,3100,3100,3100,0
20230718,175100,5890764785,3100,3100,3100,3100,0
20230718,175000,5890764785,3100,3100,3100,3100,0
20230718,174900,5890764785,3100,3100,3100,3100,0
20230718,174800,5890764785,3100,3100,3100,3100,0
20230718,174700,5890764785,3100,3100,3100,3100,0
20230718,174600,5890764785,3100,3100,3100,3100,0
20230718,174500,5890764785,3100,3100,3100,3100,0
20230718,174400,5890764785,3100,3100,3100,3100,0
20230718,174300,5890764785,3100,3100,3100,3100,0
20230718,174200,5890764785,3100,3100,3100,3100,0
20230718,174100,5890764785,3100,3100,3100,3100,0
20230718,174000,5890764785,3100,3100,3100,3100,0
20230718,173900,5890764785,3100,3100,3100,3100,0
20230718,173800,5890764785,3100,3100,3100,3100,0
20230718,173700,5890764785,3100,3100,3100,3100,0
20230718,173600,5890764785,3100,3100,3100,3100,0
20230718,173500,5890764785,3100,3100,3100,3100,57870
20230718,173400,5890764785,3100,3100,3100,3100,0
20230718,173300,5890764785,3100,3100,3100,3100,0
20230718,173200,5890764785,3100,3100,3100,3100,0
20230718,173100,5890764785,3100,3100,3100,3100,0
20230718,173000,5890764785,3100,3100,3100,3100,0
20230718,172900,5890764785,3100,3100,3100,3100,0
20230718,172800,5890764785,3100,3100,3100,3100,0
20230718,172700,5890764785,3100,3100,3100,3100,0
20230718,172600,5890764785,3100,3100,3100,3100,0
20230718,172500,5890764785,3100,3100,3100,3100,0
20230718,172400,5890764785,3100,3100,3100,3100,0
20230718,172300,5890764785,3100,3100,3100,3100,0
20230718,172200,5890764785,3100,3100,3100,3100,0
20230718,172100,5890764785,3100,3100,3100,3100,0
20230718,172000,5890764785,3100,3100,3100,3100,0
20230718,171900,5890764785,3100,3100,3100,3100,0
20230718,171800,5890764785,3100,3100,3100,3100,0
20230718,171700,5890764785,3100,3100,3100,3100,0
20230718,171600,5890764785,3100,3100,3100,3100,0
20230718,171500,5890764785,3100,3100,3100,3100,0
20230718,171400,5890764785,3100,3100,3100,3100,0
20230718,171300,5890764785,3100,3100,3100,3100,0
20230718,171200,5890764785,3100,3100,3100,3100,0
20230718,171100,5890764785,3100,3100,3100,3100,0
20230718,171000,5890764785,3100,3100,3100,3100,0
20230718,170900,5890764785,3100,3100,3100,3100,0
20230718,170800,5890764785,3100,3100,3100,3100,0
20230718,170700,5890764785,3100,3100,3100,3100,0
20230718,170600,5890764785,3100,3100,3100,3100,0
20230718,170500,5890764785,3100,3100,3100,3100,57870
20230718,170400,5890764785,3100,3100,3100,3100,0
20230718,170300,5890764785,3100,3100,3100,3100,0
20230718,170200,5890764785,3100,3100,3100,3100,0
20230718,170100,5890764785,3100,3100,3100,3100,0
20230718,170000,5890764785,3100,3100,3100,3100,0
20230718,165900,5890764785,3100,3100,3100,3100,0
20230718,165800,5890764785,3100,3100,3100,3100,0
20230718,165700,5890764785,3100,3100,3100,3100,0
20230718,165600,5890764785,3100,3100,3100,3100,0
20230718,165500,5890764785,3100,3100,3100,3100,0
20230718,165400,5890764785,3100,3100,3100,3100,0
20230718,165300,5890764785,3100,3100,3100,3100,0
20230718,165200,5890764785,3100,3100,3100,3100,0
20230718,165100,5890764785,3100,3100,3100,3100,0
20230718,165000,5890764785,3100,3100,3100,3100,0
20230718,164900,5890764785,3100,3100,3100,3100,0
20230718,164800,5890764785,3100,3100,3100,3100,0
20230718,164700,5890764785,3100,3100,3100,3100,0
20230718,164600,5890764785,3100,3100,3100,3100,0
20230718,164500,5890764785,3100,3100,3100,3100,0
20230718,164400,5890764785,3100,3100,3100,3100,0
20230718,164300,5890764785,3100,3100,3100,3100,0
20230718,164200,5890764785,3100,3100,3100,3100,0
20230718,164100,5890764785,3100,3100,3100,3100,0
20230718,164000,5890764785,3100,3100,3100,3100,0
20230718,163900,5890764785,3100,3100,3100,3100,0
20230718,163800,5890764785,3100,3100,3100,3100,0
20230718,163700,5890764785,3100,3100,3100,3100,0
20230718,163600,5890764785,3100,3100,3100,3100,0
20230718,163500,5890764785,3100,3100,3100,3100,57870
20230718,163400,5890764785,3100,3100,3100,3100,0
20230718,163300,5890764785,3100,3100,3100,3100,0
20230718,163200,5890764785,3100,3100,3100,3100,0
20230718,163100,5890764785,3100,3100,3100,3100,0
20230718,163000,5890764785,3100,3100,3100,3100,0
20230718,162900,5890764785,3100,3100,3100,3100,0
20230718,162800,5890764785,3100,3100,3100,3100,0
20230718,162700,5890764785,3100,3100,3100,3100,0
20230718,162600,5890764785,3100,3100,3100,3100,0
20230718,162500,5890764785,3100,3100,3100,3100,0
20230718,162400,5890764785,3100,3100,3100,3100,0
20230718,162300,5890764785,3100,3100,3100,3100,0
20230718,162200,5890764785,3100,3100,3100,3100,0
20230718,162100,5890764785,3100,3100,3100,3100,0
20230718,162000,5890764785,3100,3100,3100,3100,0
20230718,161900,5890764785,3100,3100,3100,3100,0
20230718,161800,5890764785,3100,3100,3100,3100,0
20230718,161700,5890764785,3100,3100,3100,3100,0
20230718,161600,5890764785,3100,3100,3100,3100,0
20230718,161500,5890764785,3100,3100,3100,3100,0
20230718,161400,5890764785,3100,3100,3100,3100,0
20230718,161300,5890764785,3100,3100,3100,3100,0
20230718,161200,5890764785,3100,3100,3100,3100,0
20230718,161100,5890764785,3100,3100,3100,3100,0
20230718,161000,5890764785,3100,3100,3100,3100,0
20230718,160900,5890764785,3100,3100,3100,3100,0
20230718,160800,5890764785,3100,3100,3100,3100,0
20230718,160700,5890764785,3100,3100,3100,3100,0
20230718,160600,5890764785,3100,3100,3100,3100,0
20230718,160500,5890764785,3100,3100,3100,3100,57870
20230718,160400,5890764785,3100,3100,3100,3100,0
20230718,160300,5890764785,3100,3100,3100,3100,0
20230718,160200,5890764785,3100,3100,3100,3100,0
20230718,160100,5890764785,3100,3100,3100,3100,0
20230718,160000,5890764785,3100,3100,3100,3100,0
20230718,155900,5890764785,3100,3100,3100,3100,0
20230718,155800,5890764785,3100,3100,3100,3100,0
20230718,155700,5890764785,3100,3100,3100,3100,0
20230718,155600,5890764785,3100,3100,3100,3100,0
20230718,155500,5890764785,3100,3100,3100,3100,0
20230718,155400,5890764785,3100,3100,3100,3100,0
20230718,155300,5890764785,3100,3100,3100,3100,0
20230718,155200,5890764785,3100,3100,3100,3100,0
20230718,155100,5890764785,3100,3100,3100,3100,0
20230718,155000,5890764785,3100,3100,3100,3100,0
20230718,154900,5890764785,3100,3100,3100,3100,0
20230718,154800,5890764785,3100,3100,3100,3100,0
20230718,154700,5890764785,3100,3100,3100,3100,0
20230718,154600,5890764785,3100,3100,3100,3100,0
20230718,154500,5890764785,3100,3100,3100,3100,0
20230718,154400,5890764785,3100,3100,3100,3100,0
20230718,154300,5890764785,3100,3100,3100,3100,0
20230718,154200,5890764785,3100,3100,3100,3100,0
20230718,154100,5890764785,3100,3100,3100,3100,0
20230718,154000,5890764785,3100,3100,3100,3100,0
20230718,153900,5890764785,3100,3100,3100,3100,0
20230718,153800,5890764785,3100,3100,3100,3100,0
20230718,153700,5890764785,3100,3100,3100,3100,0
20230718,153600,5890764785,3100,3100,3100,3100,0
20230718,153500,5890764785,3100,3100,3100,3100,57870
20230718,153400,5890764785,3100,3100,3100,3100,0
20230718,153300,5890764785,3100,3100,3100,3100,0
20230718,153200,5890764785,3100,3100,3100,3100,0
20230718,153100,5890764785,3100,3100,3100,3100,0
20230718,153000,5890764785,3100,3100,3100,3100,57870
20230718,152900,5711367785,3100,3100,3100,3100,0
20230718,152800,5711367785,3100,3100,3100,3100,0
20230718,152700,5711367785,3100,3100,3100,3100,0
20230718,152600,5711367785,3100,3100,3100,3100,0
20230718,152500,5711367785,3100,3100,3100,3100,0
20230718,152400,5711367785,3100,3100,3100,3100,0
20230718,152300,5711367785,3100,3100,3100,3100,0
20230718,152200,5711367785,3100,3100,3100,3100,0
20230718,152100,5711367785,3100,3100,3100,3100,0
20230718,152000,5711367785,3100,3100,3100,3100,0
20230718,151900,5711367785,3100,3100,3110,3100,13737
20230718,151800,5668765005,3105,3105,3120,3100,16291
20230718,151700,5618184545,3105,3110,3115,3105,6897
20230718,151600,5596768730,3110,3110,3110,3105,3368
20230718,151500,5586310360,3110,3110,3110,3100,14580
20230718,151400,5541064165,3110,3110,3110,3105,5720
20230718,151300,5523293565,3110,3110,3110,3110,78
20230718,151200,5523050985,3105,3105,3110,3105,3434
20230718,151100,5512376685,3110,3105,3110,3105,1412
20230718,151000,5507990810,3110,3110,3110,3105,5980
20230718,150900,5489413500,3115,3110,3115,3110,3958
20230718,150800,5477103765,3115,3110,3115,3110,6357
20230718,150700,5457332635,3115,3110,3115,3110,759
20230718,150600,5454971805,3115,3115,3115,3110,505
20230718,150500,5453400540,3110,3110,3120,3110,7795
20230718,150400,5429133345,3115,3115,3115,3110,481
20230718,150300,5427635290,3115,3115,3115,3110,1313
20230718,150200,5423549575,3110,3105,3110,3105,1311
20230718,150100,5419475025,3105,3110,3115,3105,1849
20230718,150000,5413730035,3110,3110,3115,3105,14737
20230718,145900,5367949965,3110,3110,3110,3110,4221
20230718,145800,5354822655,3115,3115,3115,3110,5169
20230718,145700,5338740385,3115,3115,3115,3110,1759
20230718,145600,5333261760,3115,3120,3125,3115,3762
20230718,145500,5321541885,3120,3125,3125,3120,1372
20230718,145400,5317255835,3125,3120,3130,3120,825
20230718,145300,5314679520,3125,3125,3125,3120,12097
20230718,145200,5276929090,3125,3125,3130,3125,849
20230718,145100,5274273540,3125,3125,3130,3125,813
20230718,145000,5271732910,3125,3120,3125,3120,423
20230718,144900,5270412545,3120,3125,3125,3120,734
20230718,144800,5268118800,3125,3125,3130,3120,687
20230718,144700,5265973055,3130,3130,3130,3125,264
20230718,144600,5265147050,3130,3130,3130,3125,1509
20230718,144500,5260431395,3125,3120,3125,3120,729
20230718,144400,5258153650,3125,3120,3125,3120,463
20230718,144300,5256708810,3125,3130,3130,3125,1102
20230718,144200,5253265045,3130,3125,3135,3125,1856
20230718,144100,5247457980,3125,3125,3125,3120,78
20230718,144000,5247214430,3120,3125,3125,3120,205
20230718,143900,5246574815,3125,3125,3125,3120,26
20230718,143800,5246493570,3125,3125,3125,3125,102
20230718,143700,5246174820,3130,3125,3130,3120,3263
20230718,143600,5235984790,3130,3125,3130,3125,261
20230718,143500,5235168160,3125,3130,3130,3125,250
20230718,143400,5234386625,3130,3125,3130,3120,1382
20230718,143300,5230068080,3125,3120,3125,3120,525
20230718,143200,5228427460,3120,3125,3125,3120,1028
20230718,143100,5225214990,3125,3125,3130,3120,1429
20230718,143000,5220749390,3130,3130,3130,3125,2521
20230718,142900,5212868180,3130,3130,3130,3125,2640
20230718,142800,5204608470,3125,3130,3130,3125,199
20230718,142700,5203985695,3135,3130,3135,3130,2086
20230718,142600,5197455015,3130,3130,3135,3130,380
20230718,142500,5196265610,3135,3125,3140,3125,27137
20230718,142400,5111195255,3125,3125,3125,3125,5708
20230718,142300,5093357755,3125,3125,3125,3125,150
20230718,142200,5092889005,3125,3125,3130,3125,1359
20230718,142100,5088641570,3125,3130,3130,3125,35
20230718,142000,5088532190,3130,3125,3130,3125,74
20230718,141900,5088300935,3125,3130,3135,3125,2716
20230718,141800,5079812480,3130,3120,3130,3120,1198
20230718,141700,5076073615,3120,3125,3125,3120,1280
20230718,141600,5072079490,3125,3125,3130,3125,1382
20230718,141500,5067760610,3125,3120,3125,3115,15762
20230718,141400,5018601740,3125,3130,3130,3115,10712
20230718,141300,4985205260,3120,3120,3130,3120,1172
20230718,141200,4981548580,3130,3125,3130,3125,33
20230718,141100,4981445450,3125,3125,3130,3120,2702
20230718,141000,4973001785,3125,3125,3135,3115,6427
20230718,140900,4952947635,3125,3115,3130,3115,3935
20230718,140800,4940650765,3120,3115,3125,3115,2141
20230718,140700,4933970705,3120,3110,3125,3110,8014
20230718,140600,4909028645,3110,3110,3115,3110,8639
20230718,140500,4882160855,3115,3115,3115,3115,3381
20230718,140400,4871629040,3115,3120,3120,3115,2711
20230718,140300,4863184245,3115,3115,3120,3115,335
20230718,140200,4862140545,3120,3125,3125,3120,384
20230718,140100,4860941810,3125,3120,3125,3120,191
20230718,140000,4860344940,3125,3115,3125,3115,104
20230718,135900,4860020855,3120,3120,3125,3115,1094
20230718,135800,4856608855,3115,3115,3120,3115,2239
20230718,135700,4849633005,3115,3120,3120,3115,2711
20230718,135600,4841174940,3125,3125,3125,3120,1433
20230718,135500,4836699315,3125,3115,3125,3115,125
20230718,135400,4836309695,3115,3125,3125,3115,688
20230718,135300,4834161690,3125,3125,3125,3125,1562
20230718,135200,4829280440,3125,3125,3135,3125,172
20230718,135100,4828741585,3135,3120,3135,3120,3162
20230718,135000,4818857570,3120,3115,3130,3115,2921
20230718,134900,4809741720,3115,3115,3115,3115,164
20230718,134800,4809230860,3120,3120,3120,3120,64
20230718,134700,4809031180,3120,3115,3120,3115,2630
20230718,134600,4800837970,3120,3120,3125,3115,1064
20230718,134500,4797518285,3115,3110,3120,3110,16499
20230718,134400,4746141920,3110,3120,3120,3110,332
20230718,134300,4745106095,3105,3125,3125,3105,16438
20230718,134200,4693948280,3120,3120,3120,3120,307
20230718,134100,4692990440,3120,3125,3125,3120,3358
20230718,134000,4682512030,3125,3125,3130,3125,561
20230718,133900,4680756405,3130,3125,3130,3125,61
20230718,133800,4680565740,3120,3120,3125,3120,114
20230718,133700,4680209880,3125,3120,3125,3120,2288
20230718,133600,4673067115,3120,3120,3120,3120,0
20230718,133500,4673067115,3120,3120,3120,3120,1100
20230718,133400,4669635115,3120,3115,3130,3115,9653
20230718,133300,4639515125,3115,3120,3120,3115,1958
20230718,133200,4633415930,3120,3120,3120,3120,96
20230718,133100,4633116410,3115,3120,3120,3115,395
20230718,133000,4631884800,3115,3120,3120,3115,103
20230718,132900,4631563570,3115,3120,3125,3115,2677
20230718,132800,4623211230,3120,3115,3120,3115,5105
20230718,132700,4607306720,3115,3120,3120,3115,546
20230718,132600,4605603250,3120,3120,3125,3120,2554
20230718,132500,4597633465,3120,3120,3120,3115,2546
20230718,132400,4589694410,3120,3115,3120,3115,2239
20230718,132300,4582710080,3115,3120,3125,3115,7026
20230718,132200,4560813920,3125,3125,3125,3115,13769
20230718,132100,4517843915,3120,3125,3125,3120,2730
20230718,132000,4509315145,3125,3135,3135,3125,9277
20230718,131900,4480305800,3125,3135,3135,3125,3757
20230718,131800,4468534065,3135,3135,3135,3135,1
20230718,131700,4468530930,3140,3140,3140,3130,35
20230718,131600,4468421340,3130,3135,3140,3130,250
20230718,131500,4467637585,3135,3135,3140,3135,564
20230718,131400,4465869425,3135,3135,3140,3135,548
20230718,131300,4464151365,3135,3135,3140,3135,634
20230718,131200,4462163675,3135,3135,3135,3135,2
20230718,131100,4462157405,3130,3135,3140,3130,914
20230718,131000,4459295925,3130,3130,3140,3125,5968
20230718,130900,4440639680,3130,3130,3135,3130,6425
20230718,130800,4420529410,3135,3135,3140,3130,4728
20230718,130700,4405707915,3135,3135,3135,3135,47
20230718,130600,4405560570,3135,3140,3140,3135,704
20230718,130500,4403350240,3140,3140,3140,3135,597
20230718,130400,4401476375,3140,3140,3145,3135,278
20230718,130300,4400603475,3145,3145,3145,3140,175
20230718,130200,4400053960,3140,3140,3140,3140,662
20230718,130100,4397975280,3145,3145,3145,3140,389
20230718,130000,4396753495,3145,3150,3150,3145,895
20230718,125900,4393938465,3145,3150,3150,3140,448
20230718,125800,4392529155,3150,3155,3155,3145,965
20230718,125700,4389493025,3155,3150,3155,3150,1322
20230718,125600,4385328710,3150,3140,3150,3140,2720
20230718,125500,4376774280,3145,3135,3145,3135,2541
20230718,125400,4368794760,3135,3140,3140,3135,107
20230718,125300,4368458795,3140,3140,3140,3140,8
20230718,125200,4368433675,3135,3135,3135,3135,0
20230718,125100,4368433675,3135,3140,3140,3135,495
20230718,125000,4366881750,3140,3135,3140,3135,200
20230718,124900,4366254560,3140,3140,3140,3140,510
20230718,124800,4364653160,3140,3135,3140,3135,1502
20230718,124700,4359944380,3130,3130,3130,3130,1663
20230718,124600,4354739190,3135,3135,3135,3135,31
20230718,124500,4354642005,3130,3130,3135,3130,3206
20230718,124400,4344605555,3135,3140,3140,3130,2293
20230718,124300,4337417000,3135,3145,3145,3135,3575
20230718,124200,4326183695,3140,3150,3150,3140,19
20230718,124100,4326124005,3140,3135,3150,3135,4267
20230718,124000,4312704075,3140,3135,3140,3135,676
20230718,123900,4310582265,3140,3135,3140,3135,1377
20230718,123800,4306263905,3130,3135,3135,3130,2729
20230718,123700,4297708670,3140,3140,3140,3140,150
20230718,123600,4297237670,3140,3140,3140,3135,74
20230718,123500,4297005315,3135,3135,3135,3135,163
20230718,123400,4296494310,3140,3135,3140,3135,617
20230718,123300,4294559950,3140,3135,3140,3135,9
20230718,123200,4294531730,3140,3140,3140,3140,499
20230718,123100,4292964870,3135,3140,3140,3135,853
20230718,123000,4290287670,3140,3135,3145,3135,594
20230718,122900,4288422000,3140,3140,3140,3140,1464
20230718,122800,4283825040,3140,3135,3140,3135,1250
20230718,122700,4279902790,3135,3135,3135,3135,964
20230718,122600,4276880650,3135,3145,3145,3130,724
20230718,122500,4274611140,3145,3145,3145,3135,3607
20230718,122400,4263286750,3150,3150,3150,3150,1
20230718,122300,4263283600,3145,3145,3145,3145,1
20230718,122200,4263280455,3145,3145,3145,3145,546
20230718,122100,4261563285,3140,3145,3145,3140,297
20230718,122000,4260629240,3145,3145,3150,3145,2236
20230718,121900,4253597015,3150,3145,3150,3145,13
20230718,121800,4253556120,3145,3145,3150,3145,941
20230718,121700,4250596670,3150,3150,3150,3145,1139
20230718,121600,4247011905,3150,3150,3150,3140,2807
20230718,121500,4238186905,3150,3140,3150,3135,4047
20230718,121400,4225475440,3140,3140,3145,3140,3
20230718,121300,4225466015,3145,3140,3145,3135,1941
20230718,121200,4219370945,3135,3140,3140,3135,180
20230718,121100,4218805750,3135,3140,3140,3135,1592
20230718,121000,4213809830,3135,3135,3140,3135,1427
20230718,120900,4209333670,3135,3145,3145,3135,1684
20230718,120800,4204045995,3125,3140,3140,3125,6140
20230718,120700,4184810475,3140,3140,3140,3125,6033
20230718,120600,4165930145,3130,3125,3140,3125,3274
20230718,120500,4155678055,3130,3140,3145,3130,16895
20230718,120400,4102778935,3145,3135,3145,3135,2
20230718,120300,4102772655,3140,3150,3150,3140,1002
20230718,120200,4099626355,3150,3135,3150,3135,718
20230718,120100,4097368045,3135,3140,3145,3135,5790
20230718,120000,4079206785,3135,3135,3135,3130,5924
20230718,115900,4060636645,3150,3145,3150,3130,10871
20230718,115800,4026546005,3150,3145,3150,3145,766
20230718,115700,4024136870,3150,3150,3150,3135,10122
20230718,115600,3992340840,3150,3155,3160,3145,1080
20230718,115500,3988937600,3155,3160,3160,3155,945
20230718,115400,3985956095,3165,3155,3165,3145,1450
20230718,115300,3981384875,3155,3150,3155,3145,5294
20230718,115200,3964735020,3150,3150,3155,3140,4210
20230718,115100,3951489115,3150,3150,3155,3145,1237
20230718,115000,3947592565,3150,3155,3155,3150,4826
20230718,114900,3932389220,3160,3160,3160,3155,481
20230718,114800,3930869360,3160,3165,3165,3155,647
20230718,114700,3928824415,3165,3155,3165,3150,3824
20230718,114600,3916771595,3160,3165,3165,3160,295
20230718,114500,3915839365,3160,3160,3165,3155,458
20230718,114400,3914392600,3165,3160,3165,3160,949
20230718,114300,3911393525,3165,3160,3175,3160,2182
20230718,114200,3904481015,3160,3155,3175,3155,2473
20230718,114100,3896669140,3160,3160,3160,3155,507
20230718,114000,3895069435,3155,3140,3160,3140,3066
20230718,113900,3885398990,3150,3145,3150,3140,24
20230718,113800,3885323560,3145,3135,3150,3135,968
20230718,113700,3882279150,3135,3145,3155,3135,6662
20230718,113600,3861372975,3150,3145,3160,3140,4833
20230718,113500,3846177010,3140,3140,3150,3140,2216
20230718,113400,3839214275,3150,3145,3155,3140,3699
20230718,113300,3827584610,3155,3155,3160,3145,5817
20230718,113200,3809250445,3155,3160,3160,3155,312
20230718,113100,3808264545,3160,3155,3160,3155,1041
20230718,113000,3804975170,3160,3150,3160,3145,1322
20230718,112900,3800807995,3150,3150,3155,3150,47
20230718,112800,3800659940,3150,3155,3155,3145,4387
20230718,112700,3786862735,3150,3150,3150,3150,2034
20230718,112600,3780455635,3155,3150,3155,3145,6206
20230718,112500,3760912225,3150,3150,3155,3145,3334
20230718,112400,3750414940,3150,3155,3155,3145,6225
20230718,112300,3730804835,3155,3150,3160,3150,3482
20230718,112200,3719813400,3150,3155,3155,3145,3316
20230718,112100,3709366470,3155,3160,3160,3145,38695
20230718,112000,3587389630,3160,3170,3170,3155,31195
20230718,111900,3488725840,3170,3175,3175,3170,62
20230718,111800,3488529260,3175,3170,3175,3170,2153
20230718,111700,3481704210,3175,3175,3175,3170,194
20230718,111600,3481088790,3175,3185,3185,3170,4619
20230718,111500,3466424575,3185,3185,3185,3175,226
20230718,111400,3465706385,3185,3185,3185,3180,3461
20230718,111300,3454700225,3185,3185,3185,3180,247
20230718,111200,3453914540,3185,3185,3185,3180,13
20230718,111100,3453873140,3185,3195,3195,3185,3194
20230718,111000,3443699350,3195,3195,3195,3190,204
20230718,110900,3443048520,3195,3190,3195,3190,1422
20230718,110800,3438511070,3185,3190,3190,3180,2649
20230718,110700,3430062935,3190,3185,3190,3185,1901
20230718,110600,3424008215,3185,3185,3185,3185,76
20230718,110500,3423766155,3185,3175,3185,3175,571
20230718,110400,3421949140,3185,3180,3185,3175,367
20230718,110300,3420782545,3180,3180,3180,3180,1551
20230718,110200,3415850365,3180,3185,3190,3180,1200
20230718,110100,3412028980,3185,3185,3185,3185,1371
20230718,110000,3407662345,3185,3175,3185,3175,2648
20230718,105900,3399236665,3175,3175,3175,3175,16
20230718,105800,3399185865,3175,3175,3175,3175,740
20230718,105700,3396836365,3170,3170,3175,3170,1150
20230718,105600,3393190685,3165,3170,3170,3165,2969
20230718,105500,3383778960,3170,3170,3170,3170,45
20230718,105400,3383636310,3170,3180,3180,3165,12262
20230718,105300,3344793695,3180,3175,3185,3175,1072
20230718,105200,3341385745,3170,3180,3180,3170,5576
20230718,105100,3323696380,3175,3180,3190,3175,1330
20230718,105000,3319467005,3180,3185,3185,3180,395
20230718,104900,3318209500,3185,3180,3185,3180,1020
20230718,104800,3314960825,3185,3190,3190,3185,146
20230718,104700,3314495325,3190,3190,3190,3190,1
20230718,104600,3314492135,3195,3185,3195,3180,2296
20230718,104500,3307186310,3185,3185,3185,3185,16
20230718,104400,3307135350,3190,3175,3190,3175,1548
20230718,104300,3302220420,3175,3180,3180,3175,654
20230718,104200,3300143645,3175,3185,3185,3175,3386
20230718,104100,3289390920,3180,3185,3185,3175,6972
20230718,104000,3267221100,3185,3195,3195,3185,913
20230718,103900,3264309830,3195,3190,3195,3190,343
20230718,103800,3263214220,3190,3190,3190,3190,557
20230718,103700,3261437390,3190,3195,3195,3190,672
20230718,103600,3259290355,3200,3200,3200,3200,404
20230718,103500,3257997555,3200,3200,3200,3195,1918
20230718,103400,3251865240,3195,3200,3200,3195,4317
20230718,103300,3238069940,3200,3205,3205,3200,208
20230718,103200,3237403980,3205,3200,3205,3200,1218
20230718,103100,3233504800,3205,3205,3210,3195,792
20230718,103000,3230970705,3210,3200,3210,3200,576
20230718,102900,3229127355,3205,3200,3210,3200,395
20230718,102800,3227860510,3205,3190,3205,3185,9920
20230718,102700,3196161230,3190,3195,3195,3190,71
20230718,102600,3195934690,3195,3190,3195,3190,176
20230718,102500,3195373140,3190,3190,3195,3190,817
20230718,102400,3192766115,3190,3175,3190,3175,7954
20230718,102300,3167506595,3175,3205,3205,3175,19057
20230718,102200,3106805275,3205,3195,3205,3195,470
20230718,102100,3105301290,3195,3200,3200,3195,2079
20230718,102000,3098651795,3205,3195,3205,3195,740
20230718,101900,3096281495,3200,3195,3200,3195,221
20230718,101800,3095574300,3200,3190,3200,3190,104
20230718,101700,3095242020,3190,3195,3195,3190,1396
20230718,101600,3090786235,3195,3185,3200,3185,1814
20230718,101500,3084997395,3185,3190,3190,3185,2669
20230718,101400,3076493385,3190,3200,3200,3185,839
20230718,101300,3073817600,3200,3190,3210,3190,2255
20230718,101200,3066596350,3185,3200,3200,3185,4513
20230718,101100,3052184670,3205,3215,3215,3205,6017
20230718,101000,3032874455,3215,3200,3215,3200,1201
20230718,100900,3029019170,3205,3205,3205,3190,2810
20230718,100800,3020041975,3205,3190,3205,3185,2174
20230718,100700,3013091595,3200,3205,3210,3190,7235
20230718,100600,2989986085,3200,3180,3200,3180,4902
20230718,100500,2974373900,3175,3180,3190,3175,9178
20230718,100400,2945164190,3180,3185,3185,3175,10449
20230718,100300,2911914160,3190,3210,3210,3185,9863
20230718,100200,2880384980,3210,3215,3215,3205,6958
20230718,100100,2858053900,3215,3210,3215,3210,26
20230718,100000,2857970410,3210,3210,3210,3210,910
20230718,095900,2855049310,3220,3205,3220,3200,3590
20230718,095800,2843544565,3210,3205,3210,3200,260
20230718,095700,2842711675,3195,3195,3205,3195,836
20230718,095600,2840040630,3190,3190,3195,3190,3083
20230718,095500,2830202325,3190,3200,3200,3190,5478
20230718,095400,2812712300,3195,3200,3205,3190,1631
20230718,095300,2807494080,3190,3205,3205,3190,10139
20230718,095200,2775125615,3205,3205,3205,3200,3686
20230718,095100,2763322215,3210,3230,3230,3210,1984
20230718,095000,2756944395,3225,3210,3225,3205,3448
20230718,094900,2745845285,3210,3200,3210,3195,4311
20230718,094800,2732048635,3200,3205,3205,3200,3846
20230718,094700,2719723625,3205,3200,3210,3200,1802
20230718,094600,2713953905,3200,3215,3220,3200,1510
20230718,094500,2709102835,3215,3200,3215,3200,11747
20230718,094400,2671429050,3200,3195,3200,3195,1115
20230718,094300,2667866455,3200,3200,3200,3190,2690
20230718,094200,2659281340,3200,3200,3200,3190,5827
20230718,094100,2640654400,3200,3195,3205,3195,4737
20230718,094000,2625498620,3195,3190,3195,3190,772
20230718,093900,2623033765,3190,3195,3200,3190,3727
20230718,093800,2611128315,3195,3190,3195,3185,4620
20230718,093700,2596398015,3190,3180,3190,3170,6868
20230718,093600,2574559290,3170,3180,3185,3170,18179
20230718,093500,2516863860,3180,3185,3185,3175,18719
20230718,093400,2457368270,3185,3190,3195,3185,5415
20230718,093300,2440091045,3190,3215,3215,3185,5210
20230718,093200,2423474155,3215,3190,3215,3185,25568
20230718,093100,2341814040,3190,3195,3200,3180,18124
20230718,093000,2284091040,3200,3205,3215,3185,13419
20230718,092900,2241179295,3195,3190,3205,3185,14855
20230718,092800,2193813055,3190,3185,3220,3185,14747
20230718,092700,2146606425,3195,3200,3200,3185,14831
20230718,092600,2099253735,3205,3210,3210,3195,16167
20230718,092500,2047485280,3205,3210,3220,3205,4014
20230718,092400,2034597760,3210,3215,3220,3205,15690
20230718,092300,1984247240,3215,3220,3225,3215,10342
20230718,092200,1950984810,3220,3220,3225,3195,59346
20230718,092100,1760606825,3220,3240,3240,3220,18657
20230718,092000,1700449205,3240,3230,3245,3225,12749
20230718,091900,1659256050,3230,3245,3250,3230,8944
20230718,091800,1630311895,3245,3235,3250,3225,22866
20230718,091700,1556390000,3240,3245,3255,3235,4742
20230718,091600,1541016125,3235,3250,3255,3230,39989
20230718,091500,1411482880,3250,3265,3270,3250,10699
20230718,091400,1376662515,3265,3285,3285,3265,13460
20230718,091300,1332524465,3285,3265,3300,3265,35683
20230718,091200,1215389920,3265,3250,3300,3250,29025
20230718,091100,1120115470,3250,3250,3260,3240,9949
20230718,091000,1087794880,3245,3255,3270,3240,22373
20230718,090900,1015037750,3260,3250,3275,3245,34006
20230718,090800,904386655,3250,3260,3270,3250,15011
20230718,090700,855503200,3260,3255,3270,3250,23565
20230718,090600,778817435,3255,3270,3275,3255,12117
20230718,090500,739272120,3270,3260,3285,3260,8564
20230718,090400,711238815,3260,3250,3280,3250,31185
20230718,090300,609338355,3255,3280,3285,3245,26683
20230718,090200,522265280,3280,3265,3280,3265,15367
20230718,090100,471957625,3275,3255,3280,3245,50592
20230718,090000,306969860,3260,3265,3285,3245,93104
Reference in New Issue Copy Permalink