ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/105760/min/candle-20240718.csv

669 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
20240718,200600,1105504150,8880,8880,8880,8880,3325
20240718,200500,1105504150,8880,8880,8880,8880,0
20240718,200400,1105504150,8880,8880,8880,8880,0
20240718,200300,1105504150,8880,8880,8880,8880,0
20240718,200200,1105504150,8880,8880,8880,8880,0
20240718,200100,1105504150,8880,8880,8880,8880,0
20240718,200000,1105504150,8880,8880,8880,8880,0
20240718,195900,1105504150,8880,8880,8880,8880,0
20240718,195800,1105504150,8880,8880,8880,8880,0
20240718,195700,1105504150,8880,8880,8880,8880,0
20240718,195600,1105504150,8880,8880,8880,8880,0
20240718,195500,1105504150,8880,8880,8880,8880,0
20240718,195400,1105504150,8880,8880,8880,8880,0
20240718,195300,1105504150,8880,8880,8880,8880,0
20240718,195200,1105504150,8880,8880,8880,8880,0
20240718,195100,1105504150,8880,8880,8880,8880,0
20240718,195000,1105504150,8880,8880,8880,8880,0
20240718,194900,1105504150,8880,8880,8880,8880,0
20240718,194800,1105504150,8880,8880,8880,8880,0
20240718,194700,1105504150,8880,8880,8880,8880,0
20240718,194600,1105504150,8880,8880,8880,8880,0
20240718,194500,1105504150,8880,8880,8880,8880,0
20240718,194400,1105504150,8880,8880,8880,8880,0
20240718,194300,1105504150,8880,8880,8880,8880,0
20240718,194200,1105504150,8880,8880,8880,8880,0
20240718,194100,1105504150,8880,8880,8880,8880,0
20240718,194000,1105504150,8880,8880,8880,8880,0
20240718,193900,1105504150,8880,8880,8880,8880,0
20240718,193800,1105504150,8880,8880,8880,8880,0
20240718,193700,1105504150,8880,8880,8880,8880,0
20240718,193600,1105504150,8880,8880,8880,8880,3325
20240718,193500,1105504150,8880,8880,8880,8880,0
20240718,193400,1105504150,8880,8880,8880,8880,0
20240718,193300,1105504150,8880,8880,8880,8880,0
20240718,193200,1105504150,8880,8880,8880,8880,0
20240718,193100,1105504150,8880,8880,8880,8880,0
20240718,193000,1105504150,8880,8880,8880,8880,0
20240718,192900,1105504150,8880,8880,8880,8880,0
20240718,192800,1105504150,8880,8880,8880,8880,0
20240718,192700,1105504150,8880,8880,8880,8880,0
20240718,192600,1105504150,8880,8880,8880,8880,0
20240718,192500,1105504150,8880,8880,8880,8880,0
20240718,192400,1105504150,8880,8880,8880,8880,0
20240718,192300,1105504150,8880,8880,8880,8880,0
20240718,192200,1105504150,8880,8880,8880,8880,0
20240718,192100,1105504150,8880,8880,8880,8880,0
20240718,192000,1105504150,8880,8880,8880,8880,0
20240718,191900,1105504150,8880,8880,8880,8880,0
20240718,191800,1105504150,8880,8880,8880,8880,0
20240718,191700,1105504150,8880,8880,8880,8880,0
20240718,191600,1105504150,8880,8880,8880,8880,0
20240718,191500,1105504150,8880,8880,8880,8880,0
20240718,191400,1105504150,8880,8880,8880,8880,0
20240718,191300,1105504150,8880,8880,8880,8880,0
20240718,191200,1105504150,8880,8880,8880,8880,0
20240718,191100,1105504150,8880,8880,8880,8880,0
20240718,191000,1105504150,8880,8880,8880,8880,0
20240718,190900,1105504150,8880,8880,8880,8880,0
20240718,190800,1105504150,8880,8880,8880,8880,0
20240718,190700,1105504150,8880,8880,8880,8880,0
20240718,190600,1105504150,8880,8880,8880,8880,3325
20240718,190500,1105504150,8880,8880,8880,8880,0
20240718,190400,1105504150,8880,8880,8880,8880,0
20240718,190300,1105504150,8880,8880,8880,8880,0
20240718,190200,1105504150,8880,8880,8880,8880,0
20240718,190100,1105504150,8880,8880,8880,8880,0
20240718,190000,1105504150,8880,8880,8880,8880,0
20240718,185900,1105504150,8880,8880,8880,8880,0
20240718,185800,1105504150,8880,8880,8880,8880,0
20240718,185700,1105504150,8880,8880,8880,8880,0
20240718,185600,1105504150,8880,8880,8880,8880,0
20240718,185500,1105504150,8880,8880,8880,8880,0
20240718,185400,1105504150,8880,8880,8880,8880,0
20240718,185300,1105504150,8880,8880,8880,8880,0
20240718,185200,1105504150,8880,8880,8880,8880,0
20240718,185100,1105504150,8880,8880,8880,8880,0
20240718,185000,1105504150,8880,8880,8880,8880,0
20240718,184900,1105504150,8880,8880,8880,8880,0
20240718,184800,1105504150,8880,8880,8880,8880,0
20240718,184700,1105504150,8880,8880,8880,8880,0
20240718,184600,1105504150,8880,8880,8880,8880,0
20240718,184500,1105504150,8880,8880,8880,8880,0
20240718,184400,1105504150,8880,8880,8880,8880,0
20240718,184300,1105504150,8880,8880,8880,8880,0
20240718,184200,1105504150,8880,8880,8880,8880,0
20240718,184100,1105504150,8880,8880,8880,8880,0
20240718,184000,1105504150,8880,8880,8880,8880,0
20240718,183900,1105504150,8880,8880,8880,8880,0
20240718,183800,1105504150,8880,8880,8880,8880,0
20240718,183700,1105504150,8880,8880,8880,8880,0
20240718,183600,1105504150,8880,8880,8880,8880,3325
20240718,183500,1105504150,8880,8880,8880,8880,0
20240718,183400,1105504150,8880,8880,8880,8880,0
20240718,183300,1105504150,8880,8880,8880,8880,0
20240718,183200,1105504150,8880,8880,8880,8880,0
20240718,183100,1105504150,8880,8880,8880,8880,0
20240718,183000,1105504150,8880,8880,8880,8880,0
20240718,182900,1105504150,8880,8880,8880,8880,0
20240718,182800,1105504150,8880,8880,8880,8880,0
20240718,182700,1105504150,8880,8880,8880,8880,0
20240718,182600,1105504150,8880,8880,8880,8880,0
20240718,182500,1105504150,8880,8880,8880,8880,0
20240718,182400,1105504150,8880,8880,8880,8880,0
20240718,182300,1105504150,8880,8880,8880,8880,0
20240718,182200,1105504150,8880,8880,8880,8880,0
20240718,182100,1105504150,8880,8880,8880,8880,0
20240718,182000,1105504150,8880,8880,8880,8880,0
20240718,181900,1105504150,8880,8880,8880,8880,0
20240718,181800,1105504150,8880,8880,8880,8880,0
20240718,181700,1105504150,8880,8880,8880,8880,0
20240718,181600,1105504150,8880,8880,8880,8880,0
20240718,181500,1105504150,8880,8880,8880,8880,0
20240718,181400,1105504150,8880,8880,8880,8880,0
20240718,181300,1105504150,8880,8880,8880,8880,0
20240718,181200,1105504150,8880,8880,8880,8880,0
20240718,181100,1105504150,8880,8880,8880,8880,0
20240718,181000,1105504150,8880,8880,8880,8880,0
20240718,180900,1105504150,8880,8880,8880,8880,0
20240718,180800,1105504150,8880,8880,8880,8880,0
20240718,180700,1105504150,8880,8880,8880,8880,0
20240718,180600,1105504150,8880,8880,8880,8880,3325
20240718,180500,1105504150,8880,8880,8880,8880,0
20240718,180400,1105504150,8880,8880,8880,8880,0
20240718,180300,1105504150,8880,8880,8880,8880,0
20240718,180200,1105504150,8880,8880,8880,8880,0
20240718,180100,1105504150,8880,8880,8880,8880,0
20240718,180000,1105504150,8880,8880,8880,8880,0
20240718,175900,1105504150,8880,8880,8880,8880,0
20240718,175800,1105504150,8880,8880,8880,8880,0
20240718,175700,1105504150,8880,8880,8880,8880,0
20240718,175600,1105504150,8880,8880,8880,8880,0
20240718,175500,1105504150,8880,8880,8880,8880,0
20240718,175400,1105504150,8880,8880,8880,8880,0
20240718,175300,1105504150,8880,8880,8880,8880,0
20240718,175200,1105504150,8880,8880,8880,8880,0
20240718,175100,1105504150,8880,8880,8880,8880,0
20240718,175000,1105504150,8880,8880,8880,8880,0
20240718,174900,1105504150,8880,8880,8880,8880,0
20240718,174800,1105504150,8880,8880,8880,8880,0
20240718,174700,1105504150,8880,8880,8880,8880,0
20240718,174600,1105504150,8880,8880,8880,8880,0
20240718,174500,1105504150,8880,8880,8880,8880,0
20240718,174400,1105504150,8880,8880,8880,8880,0
20240718,174300,1105504150,8880,8880,8880,8880,0
20240718,174200,1105504150,8880,8880,8880,8880,0
20240718,174100,1105504150,8880,8880,8880,8880,0
20240718,174000,1105504150,8880,8880,8880,8880,0
20240718,173900,1105504150,8880,8880,8880,8880,0
20240718,173800,1105504150,8880,8880,8880,8880,0
20240718,173700,1105504150,8880,8880,8880,8880,0
20240718,173600,1105504150,8880,8880,8880,8880,3325
20240718,173500,1105504150,8880,8880,8880,8880,0
20240718,173400,1105504150,8880,8880,8880,8880,0
20240718,173300,1105504150,8880,8880,8880,8880,0
20240718,173200,1105504150,8880,8880,8880,8880,0
20240718,173100,1105504150,8880,8880,8880,8880,0
20240718,173000,1105504150,8880,8880,8880,8880,0
20240718,172900,1105504150,8880,8880,8880,8880,0
20240718,172800,1105504150,8880,8880,8880,8880,0
20240718,172700,1105504150,8880,8880,8880,8880,0
20240718,172600,1105504150,8880,8880,8880,8880,0
20240718,172500,1105504150,8880,8880,8880,8880,0
20240718,172400,1105504150,8880,8880,8880,8880,0
20240718,172300,1105504150,8880,8880,8880,8880,0
20240718,172200,1105504150,8880,8880,8880,8880,0
20240718,172100,1105504150,8880,8880,8880,8880,0
20240718,172000,1105504150,8880,8880,8880,8880,0
20240718,171900,1105504150,8880,8880,8880,8880,0
20240718,171800,1105504150,8880,8880,8880,8880,0
20240718,171700,1105504150,8880,8880,8880,8880,0
20240718,171600,1105504150,8880,8880,8880,8880,0
20240718,171500,1105504150,8880,8880,8880,8880,0
20240718,171400,1105504150,8880,8880,8880,8880,0
20240718,171300,1105504150,8880,8880,8880,8880,0
20240718,171200,1105504150,8880,8880,8880,8880,0
20240718,171100,1105504150,8880,8880,8880,8880,0
20240718,171000,1105504150,8880,8880,8880,8880,0
20240718,170900,1105504150,8880,8880,8880,8880,0
20240718,170800,1105504150,8880,8880,8880,8880,0
20240718,170700,1105504150,8880,8880,8880,8880,0
20240718,170600,1105504150,8880,8880,8880,8880,3325
20240718,170500,1105504150,8880,8880,8880,8880,0
20240718,170400,1105504150,8880,8880,8880,8880,0
20240718,170300,1105504150,8880,8880,8880,8880,0
20240718,170200,1105504150,8880,8880,8880,8880,0
20240718,170100,1105504150,8880,8880,8880,8880,0
20240718,170000,1105504150,8880,8880,8880,8880,0
20240718,165900,1105504150,8880,8880,8880,8880,0
20240718,165800,1105504150,8880,8880,8880,8880,0
20240718,165700,1105504150,8880,8880,8880,8880,0
20240718,165600,1105504150,8880,8880,8880,8880,0
20240718,165500,1105504150,8880,8880,8880,8880,0
20240718,165400,1105504150,8880,8880,8880,8880,0
20240718,165300,1105504150,8880,8880,8880,8880,0
20240718,165200,1105504150,8880,8880,8880,8880,0
20240718,165100,1105504150,8880,8880,8880,8880,0
20240718,165000,1105504150,8880,8880,8880,8880,0
20240718,164900,1105504150,8880,8880,8880,8880,0
20240718,164800,1105504150,8880,8880,8880,8880,0
20240718,164700,1105504150,8880,8880,8880,8880,0
20240718,164600,1105504150,8880,8880,8880,8880,0
20240718,164500,1105504150,8880,8880,8880,8880,0
20240718,164400,1105504150,8880,8880,8880,8880,0
20240718,164300,1105504150,8880,8880,8880,8880,0
20240718,164200,1105504150,8880,8880,8880,8880,0
20240718,164100,1105504150,8880,8880,8880,8880,0
20240718,164000,1105504150,8880,8880,8880,8880,0
20240718,163900,1105504150,8880,8880,8880,8880,0
20240718,163800,1105504150,8880,8880,8880,8880,0
20240718,163700,1105504150,8880,8880,8880,8880,0
20240718,163600,1105504150,8880,8880,8880,8880,3325
20240718,163500,1105504150,8880,8880,8880,8880,0
20240718,163400,1105504150,8880,8880,8880,8880,0
20240718,163300,1105504150,8880,8880,8880,8880,0
20240718,163200,1105504150,8880,8880,8880,8880,0
20240718,163100,1105504150,8880,8880,8880,8880,0
20240718,163000,1105504150,8880,8880,8880,8880,0
20240718,162900,1105504150,8880,8880,8880,8880,0
20240718,162800,1105504150,8880,8880,8880,8880,0
20240718,162700,1105504150,8880,8880,8880,8880,0
20240718,162600,1105504150,8880,8880,8880,8880,0
20240718,162500,1105504150,8880,8880,8880,8880,0
20240718,162400,1105504150,8880,8880,8880,8880,0
20240718,162300,1105504150,8880,8880,8880,8880,0
20240718,162200,1105504150,8880,8880,8880,8880,0
20240718,162100,1105504150,8880,8880,8880,8880,0
20240718,162000,1105504150,8880,8880,8880,8880,0
20240718,161900,1105504150,8880,8880,8880,8880,0
20240718,161800,1105504150,8880,8880,8880,8880,0
20240718,161700,1105504150,8880,8880,8880,8880,0
20240718,161600,1105504150,8880,8880,8880,8880,0
20240718,161500,1105504150,8880,8880,8880,8880,0
20240718,161400,1105504150,8880,8880,8880,8880,0
20240718,161300,1105504150,8880,8880,8880,8880,0
20240718,161200,1105504150,8880,8880,8880,8880,0
20240718,161100,1105504150,8880,8880,8880,8880,0
20240718,161000,1105504150,8880,8880,8880,8880,0
20240718,160900,1105504150,8880,8880,8880,8880,0
20240718,160800,1105504150,8880,8880,8880,8880,0
20240718,160700,1105504150,8880,8880,8880,8880,0
20240718,160600,1105504150,8880,8880,8880,8880,3325
20240718,160500,1105504150,8880,8880,8880,8880,0
20240718,160400,1105504150,8880,8880,8880,8880,0
20240718,160300,1105504150,8880,8880,8880,8880,0
20240718,160200,1105504150,8880,8880,8880,8880,0
20240718,160100,1105504150,8880,8880,8880,8880,0
20240718,160000,1105504150,8880,8880,8880,8880,0
20240718,155900,1105504150,8880,8880,8880,8880,0
20240718,155800,1105504150,8880,8880,8880,8880,0
20240718,155700,1105504150,8880,8880,8880,8880,0
20240718,155600,1105504150,8880,8880,8880,8880,0
20240718,155500,1105504150,8880,8880,8880,8880,0
20240718,155400,1105504150,8880,8880,8880,8880,0
20240718,155300,1105504150,8880,8880,8880,8880,0
20240718,155200,1105504150,8880,8880,8880,8880,0
20240718,155100,1105504150,8880,8880,8880,8880,0
20240718,155000,1105504150,8880,8880,8880,8880,0
20240718,154900,1105504150,8880,8880,8880,8880,0
20240718,154800,1105504150,8880,8880,8880,8880,0
20240718,154700,1105504150,8880,8880,8880,8880,0
20240718,154600,1105504150,8880,8880,8880,8880,0
20240718,154500,1105504150,8880,8880,8880,8880,0
20240718,154400,1105504150,8880,8880,8880,8880,0
20240718,154300,1105504150,8880,8880,8880,8880,0
20240718,154200,1105504150,8880,8880,8880,8880,0
20240718,154100,1105504150,8880,8880,8880,8880,0
20240718,154000,1105504150,8880,8880,8880,8880,0
20240718,153900,1105504150,8880,8880,8880,8880,0
20240718,153800,1105504150,8880,8880,8880,8880,0
20240718,153700,1105504150,8880,8880,8880,8880,0
20240718,153600,1105504150,8880,8880,8880,8880,3325
20240718,153500,1105504150,8880,8880,8880,8880,0
20240718,153400,1105504150,8880,8880,8880,8880,0
20240718,153300,1105504150,8880,8880,8880,8880,0
20240718,153200,1105504150,8880,8880,8880,8880,0
20240718,153100,1105504150,8880,8880,8880,8880,0
20240718,153000,1105504150,8880,8880,8880,8880,3325
20240718,152900,1075978150,8900,8900,8900,8900,0
20240718,152800,1075978150,8900,8900,8900,8900,0
20240718,152700,1075978150,8900,8900,8900,8900,0
20240718,152600,1075978150,8900,8900,8900,8900,0
20240718,152500,1075978150,8900,8900,8900,8900,0
20240718,152400,1075978150,8900,8900,8900,8900,0
20240718,152300,1075978150,8900,8900,8900,8900,0
20240718,152200,1075978150,8900,8900,8900,8900,0
20240718,152100,1075978150,8900,8900,8900,8900,0
20240718,152000,1075978150,8900,8900,8900,8900,0
20240718,151900,1075978150,8900,8900,8900,8900,47
20240718,151800,1075559850,8900,8890,8900,8880,60
20240718,151700,1075027010,8890,8880,8890,8880,144
20240718,151600,1073748280,8890,8900,8900,8890,108
20240718,151500,1072787370,8900,8900,8900,8900,0
20240718,151400,1072787370,8900,8900,8900,8900,39
20240718,151300,1072440270,8920,8890,8920,8890,169
20240718,151200,1070936890,8890,8890,8890,8890,29
20240718,151100,1070679080,8890,8890,8890,8890,377
20240718,151000,1067327550,8900,8900,8900,8900,1
20240718,150900,1067318650,8900,8890,8900,8890,100
20240718,150800,1066429590,8890,8880,8890,8880,93
20240718,150700,1065603420,8890,8890,8890,8890,166
20240718,150600,1064127680,8890,8880,8890,8880,108
20240718,150500,1063167640,8890,8890,8890,8890,4
20240718,150400,1063132080,8880,8880,8880,8880,1165
20240718,150300,1052786880,8880,8880,8880,8880,20
20240718,150200,1052609280,8890,8880,8890,8880,19
20240718,150100,1052440550,8890,8890,8890,8890,1
20240718,150000,1052431660,8890,8890,8890,8890,250
20240718,145900,1050209160,8890,8890,8890,8890,100
20240718,145800,1049320160,8890,8890,8890,8890,0
20240718,145700,1049320160,8890,8890,8890,8890,28
20240718,145600,1049071240,8890,8890,8890,8890,55
20240718,145500,1048582290,8890,8890,8890,8890,93
20240718,145400,1047755520,8890,8890,8890,8890,236
20240718,145300,1045657480,8890,8890,8890,8890,38
20240718,145200,1045319660,8890,8890,8890,8880,31
20240718,145100,1045044080,8880,8880,8880,8880,91
20240718,145000,1044236000,8880,8880,8880,8880,210
20240718,144900,1042371200,8880,8870,8880,8870,45
20240718,144800,1041971950,8870,8860,8880,8860,274
20240718,144700,1039540770,8870,8870,8870,8870,77
20240718,144600,1038857780,8870,8870,8870,8870,0
20240718,144500,1038857780,8870,8870,8870,8870,1
20240718,144400,1038848910,8860,8860,8860,8860,199
20240718,144300,1037085770,8860,8850,8860,8850,118
20240718,144200,1036041340,8850,8850,8850,8850,158
20240718,144100,1034643040,8860,8860,8860,8860,50
20240718,144000,1034200040,8860,8860,8860,8850,113
20240718,143900,1033199960,8860,8850,8860,8850,324
20240718,143800,1030332540,8850,8850,8850,8850,7
20240718,143700,1030270590,8850,8840,8850,8840,346
20240718,143600,1027211940,8850,8840,8850,8840,576
20240718,143500,1022120090,8840,8840,8840,8830,73
20240718,143400,1021475320,8840,8840,8840,8830,1130
20240718,143300,1011486630,8840,8850,8850,8840,786
20240718,143200,1004537730,8850,8850,8850,8850,201
20240718,143100,1002758880,8860,8860,8860,8860,0
20240718,143000,1002758880,8860,8870,8870,8860,517
20240718,142900,998173570,8870,8870,8870,8870,1
20240718,142800,998164700,8870,8870,8870,8870,21
20240718,142700,997978430,8870,8870,8870,8870,0
20240718,142600,997978430,8870,8870,8870,8870,0
20240718,142500,997978430,8870,8870,8870,8870,300
20240718,142400,995317430,8870,8850,8870,8850,110
20240718,142300,994343730,8870,8870,8870,8870,100
20240718,142200,993456730,8870,8870,8870,8870,0
20240718,142100,993456730,8870,8870,8870,8870,1
20240718,142000,993447860,8850,8840,8850,8840,50
20240718,141900,993005510,8840,8870,8870,8840,3405
20240718,141800,962865580,8870,8870,8870,8870,82
20240718,141700,962138240,8870,8870,8870,8870,5
20240718,141600,962093890,8870,8860,8870,8860,120
20240718,141500,961029560,8870,8860,8870,8860,70
20240718,141400,960408960,8860,8860,8860,8860,45
20240718,141300,960010260,8860,8860,8860,8860,30
20240718,141200,959744460,8860,8860,8860,8860,914
20240718,141100,951646420,8860,8880,8880,8860,669
20240718,141000,945716350,8880,8880,8880,8880,114
20240718,140900,944704030,8880,8880,8880,8880,300
20240718,140800,942040030,8880,8860,8880,8860,649
20240718,140700,936280600,8870,8870,8870,8870,401
20240718,140600,932723730,8880,8880,8880,8880,0
20240718,140500,932723730,8880,8880,8880,8880,2
20240718,140400,932705970,8880,8880,8880,8880,2
20240718,140300,932688210,8880,8880,8880,8880,1
20240718,140200,932679330,8880,8880,8880,8880,23
20240718,140100,932475090,8880,8880,8880,8880,15
20240718,140000,932341890,8880,8880,8880,8880,0
20240718,135900,932341890,8880,8880,8880,8880,2
20240718,135800,932324130,8880,8880,8880,8880,79
20240718,135700,931622610,8880,8870,8880,8870,89
20240718,135600,930832880,8870,8880,8880,8870,48
20240718,135500,930406660,8880,8880,8880,8880,53
20240718,135400,929936020,8880,8880,8880,8880,69
20240718,135300,929323300,8880,8880,8880,8880,18
20240718,135200,929163460,8880,8880,8880,8880,312
20240718,135100,926392900,8890,8890,8890,8890,20
20240718,135000,926215100,8890,8880,8890,8880,95
20240718,134900,925370700,8880,8880,8880,8880,45
20240718,134800,924971100,8880,8870,8880,8870,125
20240718,134700,923861250,8870,8870,8870,8870,30
20240718,134600,923595150,8870,8870,8870,8870,285
20240718,134500,921067200,8870,8870,8870,8870,2
20240718,134400,921049460,8870,8880,8880,8870,303
20240718,134300,918361780,8880,8880,8880,8880,0
20240718,134200,918361780,8880,8880,8880,8880,2
20240718,134100,918344020,8880,8880,8880,8880,3
20240718,134000,918317380,8880,8880,8880,8880,88
20240718,133900,917535940,8880,8870,8880,8870,75
20240718,133800,916870490,8870,8880,8880,8870,236
20240718,133700,914776970,8880,8880,8880,8880,0
20240718,133600,914776970,8880,8870,8880,8870,32
20240718,133500,914493110,8870,8870,8870,8870,45
20240718,133400,914093960,8870,8870,8870,8870,38
20240718,133300,913756900,8870,8870,8870,8870,135
20240718,133200,912559450,8870,8860,8870,8860,527
20240718,133100,907889980,8870,8880,8880,8870,1005
20240718,133000,898975380,8880,8880,8880,8880,1076
20240718,132900,889420500,8890,8890,8890,8890,0
20240718,132800,889420500,8890,8890,8890,8890,52
20240718,132700,888958220,8890,8880,8890,8880,67
20240718,132600,888363180,8890,8890,8890,8890,0
20240718,132500,888363180,8890,8890,8890,8890,5
20240718,132400,888318730,8890,8890,8890,8890,14
20240718,132300,888194270,8890,8890,8890,8890,7
20240718,132200,888132040,8890,8890,8890,8890,0
20240718,132100,888132040,8890,8890,8890,8890,0
20240718,132000,888132040,8890,8890,8890,8890,93
20240718,131900,887305270,8890,8880,8890,8880,181
20240718,131800,885697840,8880,8890,8890,8880,2
20240718,131700,885680070,8890,8890,8890,8890,10
20240718,131600,885591170,8890,8890,8890,8890,33
20240718,131500,885297800,8890,8890,8890,8890,62
20240718,131400,884746620,8880,8890,8890,8880,255
20240718,131300,882482180,8890,8890,8890,8890,3
20240718,131200,882455510,8890,8890,8890,8890,0
20240718,131100,882455510,8890,8890,8890,8890,54
20240718,131000,881975450,8900,8900,8900,8900,13
20240718,130900,881859750,8900,8900,8900,8900,5
20240718,130800,881815250,8900,8900,8900,8900,51
20240718,130700,881361350,8900,8890,8900,8890,293
20240718,130600,878756570,8890,8890,8890,8890,0
20240718,130500,878756570,8890,8890,8890,8890,0
20240718,130400,878756570,8890,8890,8890,8890,0
20240718,130300,878756570,8890,8890,8890,8890,110
20240718,130200,877778670,8890,8890,8890,8890,0
20240718,130100,877778670,8890,8890,8890,8890,0
20240718,130000,877778670,8890,8890,8890,8890,368
20240718,125900,874507150,8900,8900,8900,8900,0
20240718,125800,874507150,8900,8900,8900,8900,44
20240718,125700,874115550,8900,8900,8900,8900,1
20240718,125600,874106650,8900,8880,8900,8880,1032
20240718,125500,864935040,8890,8890,8890,8890,718
20240718,125400,858552020,8900,8900,8900,8900,20
20240718,125300,858374020,8900,8900,8900,8900,0
20240718,125200,858374020,8900,8900,8900,8900,240
20240718,125100,856238020,8900,8900,8900,8900,0
20240718,125000,856238020,8900,8890,8900,8890,291
20240718,124900,853650960,8890,8890,8890,8890,2
20240718,124800,853633180,8890,8890,8890,8890,221
20240718,124700,851668490,8900,8900,8900,8900,1
20240718,124600,851659590,8900,8900,8900,8900,21
20240718,124500,851472690,8900,8900,8900,8900,0
20240718,124400,851472690,8900,8900,8900,8900,88
20240718,124300,850689490,8910,8910,8910,8910,8
20240718,124200,850618210,8910,8910,8910,8910,116
20240718,124100,849584650,8910,8910,8910,8910,9
20240718,124000,849504460,8910,8900,8910,8900,33
20240718,123900,849210730,8900,8900,8900,8900,67
20240718,123800,848614430,8900,8900,8900,8900,479
20240718,123700,844351330,8900,8900,8900,8900,1
20240718,123600,844342430,8890,8890,8890,8890,45
20240718,123500,843942380,8890,8890,8890,8890,107
20240718,123400,842991150,8890,8890,8890,8890,0
20240718,123300,842991150,8890,8890,8890,8890,12
20240718,123200,842884470,8890,8880,8890,8880,32
20240718,123100,842600300,8880,8880,8880,8880,45
20240718,123000,842200700,8880,8890,8890,8880,292
20240718,122900,839607620,8890,8890,8890,8890,2
20240718,122800,839589840,8890,8890,8890,8890,245
20240718,122700,837411790,8900,8900,8900,8900,0
20240718,122600,837411790,8900,8900,8900,8900,2
20240718,122500,837393990,8900,8900,8900,8900,45
20240718,122400,836993490,8920,8920,8920,8920,0
20240718,122300,836993490,8920,8920,8920,8920,0
20240718,122200,836993490,8920,8880,8920,8880,31
20240718,122100,836718020,8880,8890,8890,8880,86
20240718,122000,835954310,8920,8920,8920,8920,210
20240718,121900,834081110,8920,8920,8920,8920,12
20240718,121800,833974070,8920,8910,8920,8910,40
20240718,121700,833617620,8920,8920,8920,8920,0
20240718,121600,833617620,8920,8920,8920,8920,0
20240718,121500,833617620,8920,8920,8920,8920,0
20240718,121400,833617620,8920,8890,8920,8890,488
20240718,121300,829266590,8910,8880,8910,8860,522
20240718,121200,824628680,8860,8860,8860,8860,200
20240718,121100,822856680,8860,8860,8860,8860,106
20240718,121000,821917520,8860,8860,8860,8860,102
20240718,120900,821013800,8860,8860,8880,8860,78
20240718,120800,820322700,8860,8880,8880,8860,1060
20240718,120700,810929760,8880,8880,8880,8880,26
20240718,120600,810698880,8880,8880,8880,8880,10
20240718,120500,810610080,8880,8880,8880,8880,0
20240718,120400,810610080,8880,8880,8880,8880,5
20240718,120300,810565680,8880,8880,8880,8880,205
20240718,120200,808745280,8880,8880,8880,8880,11
20240718,120100,808647600,8880,8880,8880,8880,1
20240718,120000,808638720,8880,8870,8880,8870,311
20240718,115900,805880140,8870,8870,8870,8870,30
20240718,115800,805614040,8870,8870,8870,8870,136
20240718,115700,804407720,8870,8870,8870,8870,102
20240718,115600,803502980,8870,8870,8870,8870,0
20240718,115500,803502980,8870,8870,8870,8870,203
20240718,115400,801702370,8870,8870,8870,8870,152
20240718,115300,800354130,8870,8870,8870,8870,5
20240718,115200,800309780,8870,8870,8870,8870,36
20240718,115100,799990460,8860,8860,8860,8860,45
20240718,115000,799591760,8860,8860,8860,8860,45
20240718,114900,799193060,8860,8860,8860,8860,30
20240718,114800,798927260,8860,8860,8860,8860,48
20240718,114700,798501980,8860,8860,8860,8860,333
20240718,114600,795551600,8870,8870,8870,8870,1
20240718,114500,795542730,8870,8870,8870,8870,5
20240718,114400,795498380,8870,8870,8870,8870,37
20240718,114300,795170190,8880,8870,8880,8870,31
20240718,114200,794895210,8860,8860,8860,8850,45
20240718,114100,794496790,8850,8850,8850,8850,35
20240718,114000,794187040,8850,8860,8860,8850,1597
20240718,113900,780053130,8860,8860,8860,8860,95
20240718,113800,779211430,8860,8860,8860,8860,30
20240718,113700,778945630,8860,8860,8860,8850,201
20240718,113600,777166190,8860,8860,8860,8860,29
20240718,113500,776909250,8860,8860,8860,8860,98
20240718,113400,776040970,8860,8860,8860,8850,451
20240718,113300,772047910,8860,8880,8880,8860,3655
20240718,113200,739639460,8890,8890,8890,8890,1
20240718,113100,739630570,8890,8900,8900,8890,47
20240718,113000,739212530,8910,8910,8910,8910,0
20240718,112900,739212530,8910,8910,8910,8910,1
20240718,112800,739203620,8910,8890,8910,8880,519
20240718,112700,734590220,8890,8890,8890,8890,56
20240718,112600,734092380,8890,8890,8890,8890,201
20240718,112500,732305490,8890,8890,8890,8890,900
20240718,112400,724304490,8890,8890,8890,8890,500
20240718,112300,719859490,8890,8880,8890,8880,505
20240718,112200,715375040,8880,8870,8880,8870,341
20240718,112100,712349370,8880,8880,8880,8880,362
20240718,112000,709134810,8880,8880,8880,8880,116
20240718,111900,708104730,8880,8880,8880,8880,341
20240718,111800,705076650,8880,8880,8880,8880,99
20240718,111700,704197530,8880,8880,8880,8880,20
20240718,111600,704019930,8870,8880,8880,8870,101
20240718,111500,703123840,8880,8880,8880,8880,101
20240718,111400,702226960,8890,8880,8890,8880,239
20240718,111300,700104620,8880,8880,8880,8880,200
20240718,111200,698328620,8880,8870,8880,8860,288
20240718,111100,695773200,8880,8880,8880,8880,115
20240718,111000,694752000,8870,8870,8870,8870,155
20240718,110900,693377150,8880,8880,8880,8880,20
20240718,110800,693199550,8880,8870,8880,8870,98
20240718,110700,692329320,8880,8900,8900,8870,1052
20240718,110600,682992000,8900,8880,8900,8880,40
20240718,110500,682636780,8880,8870,8880,8870,21
20240718,110400,682450450,8870,8870,8870,8870,955
20240718,110300,673979600,8880,8870,8880,8870,57
20240718,110200,673473590,8870,8900,8900,8870,149
20240718,110100,672150880,8870,8870,8880,8860,497
20240718,110000,667742880,8870,8900,8900,8870,1764
20240718,105900,652081730,8900,8900,8900,8900,521
20240718,105800,647444830,8900,8900,8900,8890,669
20240718,105700,641492730,8900,8900,8900,8900,210
20240718,105600,639623730,8900,8910,8910,8900,236
20240718,105500,637523120,8940,8940,8940,8940,0
20240718,105400,637523120,8940,8940,8940,8940,1
20240718,105300,637514180,8920,8940,8940,8910,369
20240718,105200,634224590,8940,8920,8940,8920,40
20240718,105100,633867290,8920,8920,8920,8920,221
20240718,105000,631895970,8920,8920,8920,8920,54
20240718,104900,631414290,8950,8950,8950,8950,0
20240718,104800,631414290,8950,8950,8950,8950,50
20240718,104700,630966790,8950,8920,8950,8920,100
20240718,104600,630072850,8920,8920,8920,8920,295
20240718,104500,627441450,8930,8930,8930,8930,0
20240718,104400,627441450,8930,8930,8930,8930,0
20240718,104300,627441450,8930,8930,8930,8930,0
20240718,104200,627441450,8930,8890,8930,8890,19
20240718,104100,627272380,8890,8880,8890,8880,6377
20240718,104000,570640470,8880,8880,8880,8880,1063
20240718,103900,561201030,8880,8880,8880,8880,0
20240718,103800,561201030,8880,8880,8880,8880,360
20240718,103700,558004230,8880,8870,8880,8870,742
20240718,103600,551422640,8870,8880,8880,8860,793
20240718,103500,544388610,8880,8870,8880,8870,90
20240718,103400,543589870,8870,8880,8880,8870,652
20240718,103300,537806600,8880,8880,8880,8870,491
20240718,103200,533449130,8880,8880,8880,8880,1882
20240718,103100,516736970,8880,8880,8890,8880,1775
20240718,103000,500974850,8890,8890,8890,8880,144
20240718,102900,499695850,8890,8890,8890,8880,387
20240718,102800,496255430,8900,8900,8900,8890,127
20240718,102700,495125730,8900,8890,8900,8890,362
20240718,102600,491907540,8890,8900,8900,8890,126
20240718,102500,490787340,8900,8890,8900,8890,74
20240718,102400,490128890,8890,8890,8890,8890,60
20240718,102300,489595490,8890,8900,8910,8890,1935
20240718,102200,472391590,8900,8900,8900,8900,386
20240718,102100,468956190,8900,8900,8900,8900,873
20240718,102000,461186490,8900,8910,8910,8890,1510
20240718,101900,447737490,8900,8900,8900,8900,125
20240718,101800,446624990,8910,8900,8910,8900,177
20240718,101700,445048520,8900,8900,8910,8890,151
20240718,101600,443704260,8900,8910,8910,8900,1229
20240718,101500,432765480,8910,8910,8910,8910,45
20240718,101400,432364530,8910,8910,8910,8910,349
20240718,101300,429254940,8910,8910,8910,8910,96
20240718,101200,428399580,8910,8910,8910,8910,45
20240718,101100,427998630,8910,8910,8910,8910,661
20240718,101000,422109120,8920,8920,8920,8910,156
20240718,100900,420719020,8920,8920,8920,8920,31
20240718,100800,420442500,8920,8910,8920,8910,111
20240718,100700,419452730,8910,8910,8910,8910,118
20240718,100600,418401350,8910,8910,8910,8910,79
20240718,100500,417697460,8910,8910,8910,8910,57
20240718,100400,417189590,8910,8910,8910,8910,255
20240718,100300,414917540,8910,8910,8910,8900,2609
20240718,100200,391686490,8920,8920,8930,8920,618
20240718,100100,386173430,8930,8930,8930,8920,185
20240718,100000,384522540,8930,8930,8930,8930,121
20240718,095900,383442010,8930,8930,8930,8930,200
20240718,095800,381656010,8930,8920,8930,8910,675
20240718,095700,375638200,8930,8930,8930,8930,249
20240718,095600,373414630,8940,8940,8950,8940,153
20240718,095500,372046800,8950,8950,8950,8940,65
20240718,095400,371465560,8950,8950,8950,8940,77
20240718,095300,370777060,8950,8940,8950,8940,132
20240718,095200,369596400,8940,8940,8940,8940,40
20240718,095100,369238800,8940,8930,8940,8930,516
20240718,095000,364630910,8930,8910,8930,8910,73
20240718,094900,363980440,8910,8930,8930,8910,1287
20240718,094800,352508740,8930,8950,8950,8920,745
20240718,094700,345857120,8950,8950,8950,8950,107
20240718,094600,344899470,8950,8950,8950,8950,0
20240718,094500,344899470,8950,8950,8950,8950,100
20240718,094400,344004470,8950,8950,8950,8950,15
20240718,094300,343870220,8950,8930,8950,8920,194
20240718,094200,342136140,8930,8950,8950,8930,471
20240718,094100,337928050,8950,8950,8950,8950,665
20240718,094000,331976300,8960,8950,8960,8950,1036
20240718,093900,322694290,8950,8960,8960,8950,116
20240718,093800,321655990,8960,8960,8960,8960,40
20240718,093700,321297590,8960,8970,8970,8960,322
20240718,093600,318410460,8960,8970,8970,8960,276
20240718,093500,315935500,8970,8970,8970,8960,72
20240718,093400,315290140,8970,8970,8970,8970,2
20240718,093300,315272200,8960,8960,8960,8960,440
20240718,093200,311329800,8930,8940,8940,8930,213
20240718,093100,309427440,8940,8950,8950,8940,181
20240718,093000,307807500,8960,8960,8960,8950,67
20240718,092900,307207820,8960,8960,8960,8950,228
20240718,092800,305166620,8960,8930,8960,8930,1101
20240718,092700,295331550,8950,8920,8950,8920,335
20240718,092600,292341770,8920,8950,8950,8920,500
20240718,092500,287880300,8950,8960,8960,8950,29
20240718,092400,287620690,8970,8970,8970,8970,0
20240718,092300,287620690,8970,8970,8970,8970,1
20240718,092200,287611720,8970,8970,8970,8900,4054
20240718,092100,251456520,8950,8950,8950,8950,170
20240718,092000,249935020,8960,8970,8970,8950,319
20240718,091900,247077200,8960,8950,8960,8950,1615
20240718,091800,232621400,8960,8960,8970,8950,1679
20240718,091700,217578220,8960,8970,8970,8960,712
20240718,091600,211198670,8970,8980,8980,8970,465
20240718,091500,207026600,8990,8960,8990,8960,46
20240718,091400,206614110,8960,8990,8990,8960,1031
20240718,091300,197360950,8990,8990,8990,8980,1311
20240718,091200,185577810,8990,9010,9020,8980,787
20240718,091100,178499510,9000,9010,9010,9000,1874
20240718,091000,161619260,9010,9020,9020,9010,1596
20240718,090900,147237210,9020,9020,9020,9010,1465
20240718,090800,134032120,9020,9060,9120,9020,1201
20240718,090700,123181130,9120,9050,9120,9040,559
20240718,090600,118111950,9050,9100,9100,9040,5367
20240718,090500,69523230,9100,9110,9110,9100,2245
20240718,090400,49085730,9110,9120,9120,9110,1961
20240718,090300,31217170,9110,9120,9120,9110,1442
20240718,090200,18078590,9120,9130,9130,9110,861
20240718,090100,10228130,9130,9200,9200,9130,1054
20240718,090000,554240,9210,9240,9240,9210,49
Reference in New Issue Copy Permalink