ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/019770/min/candle-20230718.csv

604 lines
29 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
20230718,190100,1050361445,4580,4580,4580,4580,841
20230718,190000,1050361445,4580,4580,4580,4580,0
20230718,185900,1050361445,4580,4580,4580,4580,0
20230718,185800,1050361445,4580,4580,4580,4580,0
20230718,185700,1050361445,4580,4580,4580,4580,0
20230718,185600,1050361445,4580,4580,4580,4580,0
20230718,185500,1050361445,4580,4580,4580,4580,0
20230718,185400,1050361445,4580,4580,4580,4580,0
20230718,185300,1050361445,4580,4580,4580,4580,0
20230718,185200,1050361445,4580,4580,4580,4580,0
20230718,185100,1050361445,4580,4580,4580,4580,0
20230718,185000,1050361445,4580,4580,4580,4580,0
20230718,184900,1050361445,4580,4580,4580,4580,0
20230718,184800,1050361445,4580,4580,4580,4580,0
20230718,184700,1050361445,4580,4580,4580,4580,0
20230718,184600,1050361445,4580,4580,4580,4580,0
20230718,184500,1050361445,4580,4580,4580,4580,0
20230718,184400,1050361445,4580,4580,4580,4580,0
20230718,184300,1050361445,4580,4580,4580,4580,0
20230718,184200,1050361445,4580,4580,4580,4580,0
20230718,184100,1050361445,4580,4580,4580,4580,0
20230718,184000,1050361445,4580,4580,4580,4580,0
20230718,183900,1050361445,4580,4580,4580,4580,0
20230718,183800,1050361445,4580,4580,4580,4580,0
20230718,183700,1050361445,4580,4580,4580,4580,0
20230718,183600,1050361445,4580,4580,4580,4580,0
20230718,183500,1050361445,4580,4580,4580,4580,0
20230718,183400,1050361445,4580,4580,4580,4580,0
20230718,183300,1050361445,4580,4580,4580,4580,0
20230718,183200,1050361445,4580,4580,4580,4580,0
20230718,183100,1050361445,4580,4580,4580,4580,841
20230718,183000,1050361445,4580,4580,4580,4580,0
20230718,182900,1050361445,4580,4580,4580,4580,0
20230718,182800,1050361445,4580,4580,4580,4580,0
20230718,182700,1050361445,4580,4580,4580,4580,0
20230718,182600,1050361445,4580,4580,4580,4580,0
20230718,182500,1050361445,4580,4580,4580,4580,0
20230718,182400,1050361445,4580,4580,4580,4580,0
20230718,182300,1050361445,4580,4580,4580,4580,0
20230718,182200,1050361445,4580,4580,4580,4580,0
20230718,182100,1050361445,4580,4580,4580,4580,0
20230718,182000,1050361445,4580,4580,4580,4580,0
20230718,181900,1050361445,4580,4580,4580,4580,0
20230718,181800,1050361445,4580,4580,4580,4580,0
20230718,181700,1050361445,4580,4580,4580,4580,0
20230718,181600,1050361445,4580,4580,4580,4580,0
20230718,181500,1050361445,4580,4580,4580,4580,0
20230718,181400,1050361445,4580,4580,4580,4580,0
20230718,181300,1050361445,4580,4580,4580,4580,0
20230718,181200,1050361445,4580,4580,4580,4580,0
20230718,181100,1050361445,4580,4580,4580,4580,0
20230718,181000,1050361445,4580,4580,4580,4580,0
20230718,180900,1050361445,4580,4580,4580,4580,0
20230718,180800,1050361445,4580,4580,4580,4580,0
20230718,180700,1050361445,4580,4580,4580,4580,0
20230718,180600,1050361445,4580,4580,4580,4580,0
20230718,180500,1050361445,4580,4580,4580,4580,0
20230718,180400,1050361445,4580,4580,4580,4580,0
20230718,180300,1050361445,4580,4580,4580,4580,0
20230718,180200,1050361445,4580,4580,4580,4580,0
20230718,180100,1050361445,4580,4580,4580,4580,841
20230718,180000,1050361445,4580,4580,4580,4580,0
20230718,175900,1050361445,4580,4580,4580,4580,0
20230718,175800,1050361445,4580,4580,4580,4580,0
20230718,175700,1050361445,4580,4580,4580,4580,0
20230718,175600,1050361445,4580,4580,4580,4580,0
20230718,175500,1050361445,4580,4580,4580,4580,0
20230718,175400,1050361445,4580,4580,4580,4580,0
20230718,175300,1050361445,4580,4580,4580,4580,0
20230718,175200,1050361445,4580,4580,4580,4580,0
20230718,175100,1050361445,4580,4580,4580,4580,0
20230718,175000,1050361445,4580,4580,4580,4580,0
20230718,174900,1050361445,4580,4580,4580,4580,0
20230718,174800,1050361445,4580,4580,4580,4580,0
20230718,174700,1050361445,4580,4580,4580,4580,0
20230718,174600,1050361445,4580,4580,4580,4580,0
20230718,174500,1050361445,4580,4580,4580,4580,0
20230718,174400,1050361445,4580,4580,4580,4580,0
20230718,174300,1050361445,4580,4580,4580,4580,0
20230718,174200,1050361445,4580,4580,4580,4580,0
20230718,174100,1050361445,4580,4580,4580,4580,0
20230718,174000,1050361445,4580,4580,4580,4580,0
20230718,173900,1050361445,4580,4580,4580,4580,0
20230718,173800,1050361445,4580,4580,4580,4580,0
20230718,173700,1050361445,4580,4580,4580,4580,0
20230718,173600,1050361445,4580,4580,4580,4580,0
20230718,173500,1050361445,4580,4580,4580,4580,0
20230718,173400,1050361445,4580,4580,4580,4580,0
20230718,173300,1050361445,4580,4580,4580,4580,0
20230718,173200,1050361445,4580,4580,4580,4580,0
20230718,173100,1050361445,4580,4580,4580,4580,841
20230718,173000,1050361445,4580,4580,4580,4580,0
20230718,172900,1050361445,4580,4580,4580,4580,0
20230718,172800,1050361445,4580,4580,4580,4580,0
20230718,172700,1050361445,4580,4580,4580,4580,0
20230718,172600,1050361445,4580,4580,4580,4580,0
20230718,172500,1050361445,4580,4580,4580,4580,0
20230718,172400,1050361445,4580,4580,4580,4580,0
20230718,172300,1050361445,4580,4580,4580,4580,0
20230718,172200,1050361445,4580,4580,4580,4580,0
20230718,172100,1050361445,4580,4580,4580,4580,0
20230718,172000,1050361445,4580,4580,4580,4580,0
20230718,171900,1050361445,4580,4580,4580,4580,0
20230718,171800,1050361445,4580,4580,4580,4580,0
20230718,171700,1050361445,4580,4580,4580,4580,0
20230718,171600,1050361445,4580,4580,4580,4580,0
20230718,171500,1050361445,4580,4580,4580,4580,0
20230718,171400,1050361445,4580,4580,4580,4580,0
20230718,171300,1050361445,4580,4580,4580,4580,0
20230718,171200,1050361445,4580,4580,4580,4580,0
20230718,171100,1050361445,4580,4580,4580,4580,0
20230718,171000,1050361445,4580,4580,4580,4580,0
20230718,170900,1050361445,4580,4580,4580,4580,0
20230718,170800,1050361445,4580,4580,4580,4580,0
20230718,170700,1050361445,4580,4580,4580,4580,0
20230718,170600,1050361445,4580,4580,4580,4580,0
20230718,170500,1050361445,4580,4580,4580,4580,0
20230718,170400,1050361445,4580,4580,4580,4580,0
20230718,170300,1050361445,4580,4580,4580,4580,0
20230718,170200,1050361445,4580,4580,4580,4580,0
20230718,170100,1050361445,4580,4580,4580,4580,841
20230718,170000,1050361445,4580,4580,4580,4580,0
20230718,165900,1050361445,4580,4580,4580,4580,0
20230718,165800,1050361445,4580,4580,4580,4580,0
20230718,165700,1050361445,4580,4580,4580,4580,0
20230718,165600,1050361445,4580,4580,4580,4580,0
20230718,165500,1050361445,4580,4580,4580,4580,0
20230718,165400,1050361445,4580,4580,4580,4580,0
20230718,165300,1050361445,4580,4580,4580,4580,0
20230718,165200,1050361445,4580,4580,4580,4580,0
20230718,165100,1050361445,4580,4580,4580,4580,0
20230718,165000,1050361445,4580,4580,4580,4580,0
20230718,164900,1050361445,4580,4580,4580,4580,0
20230718,164800,1050361445,4580,4580,4580,4580,0
20230718,164700,1050361445,4580,4580,4580,4580,0
20230718,164600,1050361445,4580,4580,4580,4580,0
20230718,164500,1050361445,4580,4580,4580,4580,0
20230718,164400,1050361445,4580,4580,4580,4580,0
20230718,164300,1050361445,4580,4580,4580,4580,0
20230718,164200,1050361445,4580,4580,4580,4580,0
20230718,164100,1050361445,4580,4580,4580,4580,0
20230718,164000,1050361445,4580,4580,4580,4580,0
20230718,163900,1050361445,4580,4580,4580,4580,0
20230718,163800,1050361445,4580,4580,4580,4580,0
20230718,163700,1050361445,4580,4580,4580,4580,0
20230718,163600,1050361445,4580,4580,4580,4580,0
20230718,163500,1050361445,4580,4580,4580,4580,0
20230718,163400,1050361445,4580,4580,4580,4580,0
20230718,163300,1050361445,4580,4580,4580,4580,0
20230718,163200,1050361445,4580,4580,4580,4580,0
20230718,163100,1050361445,4580,4580,4580,4580,841
20230718,163000,1050361445,4580,4580,4580,4580,0
20230718,162900,1050361445,4580,4580,4580,4580,0
20230718,162800,1050361445,4580,4580,4580,4580,0
20230718,162700,1050361445,4580,4580,4580,4580,0
20230718,162600,1050361445,4580,4580,4580,4580,0
20230718,162500,1050361445,4580,4580,4580,4580,0
20230718,162400,1050361445,4580,4580,4580,4580,0
20230718,162300,1050361445,4580,4580,4580,4580,0
20230718,162200,1050361445,4580,4580,4580,4580,0
20230718,162100,1050361445,4580,4580,4580,4580,0
20230718,162000,1050361445,4580,4580,4580,4580,0
20230718,161900,1050361445,4580,4580,4580,4580,0
20230718,161800,1050361445,4580,4580,4580,4580,0
20230718,161700,1050361445,4580,4580,4580,4580,0
20230718,161600,1050361445,4580,4580,4580,4580,0
20230718,161500,1050361445,4580,4580,4580,4580,0
20230718,161400,1050361445,4580,4580,4580,4580,0
20230718,161300,1050361445,4580,4580,4580,4580,0
20230718,161200,1050361445,4580,4580,4580,4580,0
20230718,161100,1050361445,4580,4580,4580,4580,0
20230718,161000,1050361445,4580,4580,4580,4580,0
20230718,160900,1050361445,4580,4580,4580,4580,0
20230718,160800,1050361445,4580,4580,4580,4580,0
20230718,160700,1050361445,4580,4580,4580,4580,0
20230718,160600,1050361445,4580,4580,4580,4580,0
20230718,160500,1050361445,4580,4580,4580,4580,0
20230718,160400,1050361445,4580,4580,4580,4580,0
20230718,160300,1050361445,4580,4580,4580,4580,0
20230718,160200,1050361445,4580,4580,4580,4580,0
20230718,160100,1050361445,4580,4580,4580,4580,841
20230718,160000,1050361445,4580,4580,4580,4580,0
20230718,155900,1050361445,4580,4580,4580,4580,0
20230718,155800,1050361445,4580,4580,4580,4580,0
20230718,155700,1050361445,4580,4580,4580,4580,0
20230718,155600,1050361445,4580,4580,4580,4580,0
20230718,155500,1050361445,4580,4580,4580,4580,0
20230718,155400,1050361445,4580,4580,4580,4580,0
20230718,155300,1050361445,4580,4580,4580,4580,0
20230718,155200,1050361445,4580,4580,4580,4580,0
20230718,155100,1050361445,4580,4580,4580,4580,0
20230718,155000,1050361445,4580,4580,4580,4580,0
20230718,154900,1050361445,4580,4580,4580,4580,0
20230718,154800,1050361445,4580,4580,4580,4580,0
20230718,154700,1050361445,4580,4580,4580,4580,0
20230718,154600,1050361445,4580,4580,4580,4580,0
20230718,154500,1050361445,4580,4580,4580,4580,0
20230718,154400,1050361445,4580,4580,4580,4580,0
20230718,154300,1050361445,4580,4580,4580,4580,0
20230718,154200,1050361445,4580,4580,4580,4580,0
20230718,154100,1050361445,4580,4580,4580,4580,0
20230718,154000,1050361445,4580,4580,4580,4580,0
20230718,153900,1050361445,4580,4580,4580,4580,0
20230718,153800,1050361445,4580,4580,4580,4580,0
20230718,153700,1050361445,4580,4580,4580,4580,0
20230718,153600,1050361445,4580,4580,4580,4580,0
20230718,153500,1050361445,4580,4580,4580,4580,0
20230718,153400,1050361445,4580,4580,4580,4580,0
20230718,153300,1050361445,4580,4580,4580,4580,0
20230718,153200,1050361445,4580,4580,4580,4580,0
20230718,153100,1050361445,4580,4580,4580,4580,841
20230718,153000,1050361445,4580,4580,4580,4580,841
20230718,152900,1046509665,4595,4595,4595,4595,0
20230718,152800,1046509665,4595,4595,4595,4595,0
20230718,152700,1046509665,4595,4595,4595,4595,0
20230718,152600,1046509665,4595,4595,4595,4595,0
20230718,152500,1046509665,4595,4595,4595,4595,0
20230718,152400,1046509665,4595,4595,4595,4595,0
20230718,152300,1046509665,4595,4595,4595,4595,0
20230718,152200,1046509665,4595,4595,4595,4595,0
20230718,152100,1046509665,4595,4595,4595,4595,0
20230718,152000,1046509665,4595,4595,4595,4595,0
20230718,151900,1046509665,4595,4590,4595,4590,414
20230718,151800,1044608405,4590,4590,4590,4570,569
20230718,151700,1041997395,4590,4590,4590,4590,12
20230718,151600,1041942315,4570,4570,4570,4570,20
20230718,151500,1041850915,4565,4570,4570,4565,214
20230718,151400,1040873605,4590,4590,4590,4590,533
20230718,151300,1038427135,4590,4590,4590,4590,0
20230718,151200,1038427135,4590,4565,4590,4565,221
20230718,151100,1037418245,4565,4570,4570,4565,2162
20230718,151000,1027548175,4570,4570,4570,4570,30
20230718,150900,1027411075,4565,4565,4565,4565,429
20230718,150800,1025452690,4565,4575,4590,4565,1925
20230718,150700,1016653215,4570,4570,4570,4570,106
20230718,150600,1016168795,4565,4565,4570,4565,2167
20230718,150500,1006273740,4565,4575,4575,4565,1839
20230718,150400,997874565,4580,4575,4580,4575,814
20230718,150300,994150300,4580,4580,4580,4580,210
20230718,150200,993188500,4580,4575,4580,4575,150
20230718,150100,992501750,4575,4575,4575,4575,300
20230718,150000,991129250,4575,4575,4575,4575,610
20230718,145900,988338500,4575,4575,4575,4575,0
20230718,145800,988338500,4575,4575,4575,4575,45
20230718,145700,988132625,4575,4575,4575,4575,653
20230718,145600,985145150,4580,4585,4585,4580,1053
20230718,145500,980322300,4585,4585,4585,4585,0
20230718,145400,980322300,4585,4580,4585,4580,245
20230718,145300,979199975,4580,4580,4580,4580,542
20230718,145200,976717615,4580,4585,4585,4580,915
20230718,145100,972522990,4580,4580,4580,4580,412
20230718,145000,970636030,4585,4585,4585,4585,0
20230718,144900,970636030,4585,4590,4590,4585,550
20230718,144800,968114230,4590,4590,4590,4590,3
20230718,144700,968100460,4590,4595,4600,4590,121
20230718,144600,967545000,4600,4600,4600,4600,250
20230718,144500,966395000,4600,4600,4600,4600,11
20230718,144400,966344400,4575,4580,4580,4575,1056
20230718,144300,961512950,4600,4600,4600,4575,73
20230718,144200,961178925,4575,4580,4580,4570,2207
20230718,144100,951079230,4580,4585,4585,4580,1335
20230718,144000,944962050,4595,4595,4595,4595,3
20230718,143900,944948265,4585,4585,4585,4585,100
20230718,143800,944489765,4580,4595,4595,4580,2542
20230718,143700,932839895,4595,4595,4595,4595,112
20230718,143600,932325255,4595,4590,4595,4590,1055
20230718,143500,927482555,4595,4595,4595,4595,70
20230718,143400,927160905,4590,4590,4590,4590,0
20230718,143300,927160905,4590,4590,4590,4590,110
20230718,143200,926656005,4590,4590,4590,4590,43
20230718,143100,926458635,4600,4600,4600,4600,0
20230718,143000,926458635,4600,4600,4600,4600,0
20230718,142900,926458635,4600,4600,4600,4585,694
20230718,142800,923266835,4600,4600,4600,4600,0
20230718,142700,923266835,4600,4600,4600,4600,0
20230718,142600,923266835,4600,4600,4600,4600,0
20230718,142500,923266835,4600,4600,4600,4590,284
20230718,142400,921960535,4590,4590,4590,4590,0
20230718,142300,921960535,4590,4590,4590,4590,482
20230718,142200,919748155,4600,4600,4600,4600,217
20230718,142100,918749955,4600,4600,4600,4600,50
20230718,142000,918519955,4600,4600,4600,4600,1
20230718,141900,918515355,4595,4595,4595,4595,380
20230718,141800,916769255,4595,4595,4595,4595,0
20230718,141700,916769255,4595,4600,4600,4595,1051
20230718,141600,911934685,4600,4600,4600,4600,5
20230718,141500,911911685,4615,4615,4615,4615,0
20230718,141400,911911685,4615,4615,4615,4615,0
20230718,141300,911911685,4615,4615,4615,4615,1
20230718,141200,911907070,4595,4600,4600,4595,1514
20230718,141100,904948245,4600,4600,4615,4600,102
20230718,141000,904479030,4620,4620,4620,4620,0
20230718,140900,904479030,4620,4600,4620,4600,1001
20230718,140800,899874410,4600,4600,4600,4600,504
20230718,140700,897556010,4595,4600,4600,4595,62
20230718,140600,897270870,4595,4595,4595,4595,1000
20230718,140500,892675870,4595,4595,4595,4595,2
20230718,140400,892666680,4595,4595,4595,4595,0
20230718,140300,892666680,4595,4595,4595,4595,200
20230718,140200,891747680,4595,4605,4605,4595,289
20230718,140100,890419715,4590,4590,4590,4590,0
20230718,140000,890419715,4590,4595,4595,4590,214
20230718,135900,889437390,4595,4595,4595,4595,0
20230718,135800,889437390,4595,4605,4605,4595,8273
20230718,135700,851382385,4605,4630,4630,4605,331
20230718,135600,849857550,4620,4615,4620,4615,110
20230718,135500,849349850,4610,4610,4610,4610,20
20230718,135400,849257650,4610,4620,4620,4610,37
20230718,135300,849086880,4615,4615,4615,4615,102
20230718,135200,848616150,4615,4615,4615,4615,0
20230718,135100,848616150,4615,4620,4620,4615,15
20230718,135000,848546870,4610,4610,4610,4610,178
20230718,134900,847726290,4605,4610,4610,4605,385
20230718,134800,845952555,4610,4610,4610,4610,110
20230718,134700,845445455,4605,4615,4615,4605,4883
20230718,134600,822947315,4620,4620,4620,4620,0
20230718,134500,822947315,4620,4620,4620,4620,5
20230718,134400,822924215,4615,4630,4630,4615,3
20230718,134300,822910345,4610,4610,4610,4610,110
20230718,134200,822403245,4610,4610,4610,4610,22
20230718,134100,822301825,4610,4620,4620,4610,351
20230718,134000,820681940,4645,4645,4645,4645,2
20230718,133900,820672650,4645,4645,4645,4645,30
20230718,133800,820533300,4645,4645,4645,4645,1
20230718,133700,820528655,4630,4630,4630,4630,0
20230718,133600,820528655,4630,4645,4645,4630,320
20230718,133500,819042555,4630,4630,4630,4630,50
20230718,133400,818811055,4620,4620,4620,4620,0
20230718,133300,818811055,4620,4645,4645,4620,3131
20230718,133200,804345810,4625,4625,4625,4625,299
20230718,133100,802962935,4625,4625,4625,4625,0
20230718,133000,802962935,4625,4625,4625,4625,456
20230718,132900,800853935,4645,4645,4645,4645,0
20230718,132800,800853935,4645,4645,4645,4645,0
20230718,132700,800853935,4645,4645,4645,4645,1
20230718,132600,800849290,4625,4625,4625,4625,3
20230718,132500,800835415,4650,4635,4650,4635,107
20230718,132400,800338420,4635,4635,4635,4635,0
20230718,132300,800338420,4635,4630,4635,4630,4
20230718,132200,800319890,4630,4630,4630,4630,429
20230718,132100,798333620,4630,4625,4630,4625,11
20230718,132000,798282740,4630,4630,4630,4630,0
20230718,131900,798282740,4630,4630,4630,4630,20
20230718,131800,798190140,4630,4630,4630,4630,20
20230718,131700,798097540,4630,4630,4630,4630,0
20230718,131600,798097540,4630,4630,4630,4625,40
20230718,131500,797912390,4635,4630,4635,4620,1328
20230718,131400,791771555,4645,4645,4645,4645,0
20230718,131300,791771555,4645,4645,4645,4645,0
20230718,131200,791771555,4645,4645,4645,4645,0
20230718,131100,791771555,4645,4645,4645,4645,0
20230718,131000,791771555,4645,4645,4645,4645,0
20230718,130900,791771555,4645,4630,4645,4630,38
20230718,130800,791595600,4630,4630,4630,4630,10
20230718,130700,791549300,4625,4630,4630,4625,907
20230718,130600,787354090,4630,4650,4650,4630,102
20230718,130500,786881600,4640,4640,4640,4640,4
20230718,130400,786863040,4650,4650,4650,4650,0
20230718,130300,786863040,4650,4650,4650,4650,0
20230718,130200,786863040,4650,4650,4650,4650,0
20230718,130100,786863040,4650,4650,4650,4650,1
20230718,130000,786858390,4650,4650,4650,4650,1
20230718,125900,786853740,4655,4655,4655,4655,0
20230718,125800,786853740,4655,4655,4655,4655,0
20230718,125700,786853740,4655,4655,4655,4655,0
20230718,125600,786853740,4655,4650,4655,4650,78
20230718,125500,786491035,4650,4650,4650,4650,150
20230718,125400,785793535,4650,4650,4650,4650,0
20230718,125300,785793535,4650,4645,4650,4645,387
20230718,125200,783995910,4645,4645,4645,4645,0
20230718,125100,783995910,4645,4645,4645,4645,0
20230718,125000,783995910,4645,4645,4645,4645,3
20230718,124900,783981975,4630,4630,4630,4630,22
20230718,124800,783880115,4650,4650,4650,4650,0
20230718,124700,783880115,4650,4650,4650,4650,0
20230718,124600,783880115,4650,4650,4650,4650,0
20230718,124500,783880115,4650,4650,4650,4650,0
20230718,124400,783880115,4650,4620,4650,4620,2
20230718,124300,783870845,4655,4635,4655,4635,628
20230718,124200,780960045,4625,4625,4625,4625,104
20230718,124100,780479045,4635,4635,4635,4635,0
20230718,124000,780479045,4635,4635,4635,4635,0
20230718,123900,780479045,4635,4625,4635,4625,434
20230718,123800,778467485,4635,4635,4635,4635,1
20230718,123700,778462850,4620,4625,4625,4620,1035
20230718,123600,773676020,4620,4620,4620,4620,129
20230718,123500,773080040,4630,4630,4630,4620,2240
20230718,123400,762717680,4630,4625,4630,4625,320
20230718,123300,761237580,4635,4630,4635,4630,3
20230718,123200,761223680,4635,4635,4635,4635,0
20230718,123100,761223680,4635,4635,4635,4635,0
20230718,123000,761223680,4635,4635,4635,4635,4
20230718,122900,761205140,4635,4635,4635,4635,15
20230718,122800,761135615,4635,4635,4635,4635,0
20230718,122700,761135615,4635,4635,4635,4630,1011
20230718,122600,756454630,4625,4630,4635,4625,503
20230718,122500,754125745,4635,4635,4635,4630,568
20230718,122400,751495890,4635,4635,4635,4635,107
20230718,122300,750999945,4635,4630,4635,4630,13
20230718,122200,750939745,4635,4620,4635,4620,547
20230718,122100,748412590,4625,4625,4625,4625,1540
20230718,122000,741290090,4625,4630,4630,4625,356
20230718,121900,739642790,4635,4635,4635,4635,0
20230718,121800,739642790,4635,4635,4635,4635,0
20230718,121700,739642790,4635,4635,4635,4635,0
20230718,121600,739642790,4635,4650,4650,4625,1004
20230718,121500,734998990,4655,4655,4655,4655,6
20230718,121400,734971060,4655,4655,4655,4655,11
20230718,121300,734919855,4625,4655,4655,4625,3
20230718,121200,734905950,4630,4635,4635,4630,1402
20230718,121100,728412190,4655,4655,4655,4655,1
20230718,121000,728407535,4635,4635,4635,4635,246
20230718,120900,727267325,4655,4635,4655,4630,398
20230718,120800,725422690,4635,4635,4635,4635,430
20230718,120700,723429640,4665,4645,4665,4635,4402
20230718,120600,703016690,4665,4665,4665,4665,0
20230718,120500,703016690,4665,4665,4665,4665,0
20230718,120400,703016690,4665,4665,4665,4665,18
20230718,120300,702932720,4665,4665,4665,4665,16
20230718,120200,702858080,4665,4665,4665,4665,18
20230718,120100,702774110,4640,4645,4645,4640,115
20230718,120000,702240010,4670,4670,4670,4670,0
20230718,115900,702240010,4670,4670,4670,4670,0
20230718,115800,702240010,4670,4670,4670,4670,0
20230718,115700,702240010,4670,4670,4670,4670,0
20230718,115600,702240010,4670,4670,4670,4670,30
20230718,115500,702099910,4680,4645,4680,4645,75
20230718,115400,701751400,4680,4680,4680,4680,0
20230718,115300,701751400,4680,4680,4680,4680,4
20230718,115200,701732680,4680,4655,4685,4655,221
20230718,115100,700703840,4705,4705,4705,4705,0
20230718,115000,700703840,4705,4705,4705,4705,0
20230718,114900,700703840,4705,4705,4705,4705,0
20230718,114800,700703840,4705,4675,4705,4675,1347
20230718,114700,694397285,4675,4675,4675,4675,0
20230718,114600,694397285,4675,4675,4675,4675,0
20230718,114500,694397285,4675,4675,4675,4675,2
20230718,114400,694387935,4670,4675,4675,4670,319
20230718,114300,692897610,4675,4675,4675,4675,0
20230718,114200,692897610,4675,4665,4675,4665,1330
20230718,114100,686693140,4665,4665,4665,4665,0
20230718,114000,686693140,4665,4640,4665,4640,187
20230718,113900,685824960,4665,4645,4665,4640,76
20230718,113800,685472200,4665,4665,4665,4665,0
20230718,113700,685472200,4665,4665,4665,4665,0
20230718,113600,685472200,4665,4665,4665,4665,1
20230718,113500,685467535,4645,4645,4645,4645,0
20230718,113400,685467535,4645,4645,4645,4645,0
20230718,113300,685467535,4645,4650,4650,4645,965
20230718,113200,680985105,4665,4665,4665,4665,0
20230718,113100,680985105,4665,4665,4665,4665,0
20230718,113000,680985105,4665,4665,4665,4665,0
20230718,112900,680985105,4665,4645,4665,4645,352
20230718,112800,679348525,4650,4650,4650,4650,100
20230718,112700,678883525,4665,4650,4665,4650,273
20230718,112600,677614060,4650,4655,4655,4650,551
20230718,112500,675051805,4665,4665,4665,4665,2
20230718,112400,675042475,4665,4665,4665,4665,10
20230718,112300,674995825,4665,4665,4665,4665,120
20230718,112200,674436025,4665,4665,4665,4665,200
20230718,112100,673503025,4655,4670,4670,4655,11
20230718,112000,673451805,4660,4645,4670,4645,47
20230718,111900,673233345,4670,4670,4670,4670,0
20230718,111800,673233345,4670,4670,4670,4670,0
20230718,111700,673233345,4670,4670,4670,4670,0
20230718,111600,673233345,4670,4670,4670,4670,0
20230718,111500,673233345,4670,4670,4670,4670,110
20230718,111400,672719645,4670,4670,4670,4670,0
20230718,111300,672719645,4670,4670,4670,4670,300
20230718,111200,671318645,4670,4665,4670,4665,501
20230718,111100,668979975,4645,4650,4650,4645,42
20230718,111000,668784805,4670,4670,4670,4670,0
20230718,110900,668784805,4670,4670,4670,4670,0
20230718,110800,668784805,4670,4670,4670,4670,0
20230718,110700,668784805,4670,4660,4670,4660,226
20230718,110600,667730875,4660,4650,4660,4650,1276
20230718,110500,661797465,4655,4670,4670,4655,6984
20230718,110400,629238005,4680,4680,4680,4680,227
20230718,110300,628175645,4665,4665,4665,4665,0
20230718,110200,628175645,4665,4685,4685,4665,593
20230718,110100,625404340,4685,4685,4685,4685,0
20230718,110000,625404340,4685,4685,4685,4685,0
20230718,105900,625404340,4685,4665,4685,4665,336
20230718,105800,623832690,4665,4665,4665,4665,240
20230718,105700,622713090,4665,4665,4665,4665,436
20230718,105600,620679150,4665,4665,4665,4665,0
20230718,105500,620679150,4665,4660,4665,4660,3
20230718,105400,620665160,4665,4665,4665,4665,0
20230718,105300,620665160,4665,4665,4665,4665,429
20230718,105200,618663875,4660,4660,4660,4660,244
20230718,105100,617526835,4665,4665,4665,4665,35
20230718,105000,617363560,4660,4660,4660,4660,0
20230718,104900,617363560,4660,4660,4660,4660,1
20230718,104800,617358900,4665,4665,4665,4665,9
20230718,104700,617316915,4665,4665,4665,4660,519
20230718,104600,614897840,4665,4665,4665,4665,14
20230718,104500,614832530,4665,4665,4665,4665,2
20230718,104400,614823200,4660,4660,4660,4660,50
20230718,104300,614590200,4655,4655,4655,4655,75
20230718,104200,614241075,4665,4665,4665,4665,5
20230718,104100,614217750,4650,4650,4650,4650,5
20230718,104000,614194500,4670,4670,4670,4670,39
20230718,103900,614012370,4670,4670,4670,4670,82
20230718,103800,613629430,4670,4670,4670,4670,5
20230718,103700,613606080,4670,4660,4670,4660,348
20230718,103600,611984370,4660,4660,4660,4660,85
20230718,103500,611588270,4660,4660,4660,4660,15
20230718,103400,611518370,4650,4650,4650,4650,405
20230718,103300,609635120,4650,4650,4650,4650,100
20230718,103200,609170120,4650,4650,4650,4650,0
20230718,103100,609170120,4650,4650,4650,4650,14
20230718,103000,609105020,4640,4650,4650,4640,186
20230718,102900,608241420,4650,4640,4650,4640,1633
20230718,102800,600664280,4650,4645,4650,4645,1464
20230718,102700,593861970,4645,4645,4645,4645,24
20230718,102600,593750490,4640,4640,4645,4640,854
20230718,102500,589786210,4645,4645,4645,4645,0
20230718,102400,589786210,4645,4650,4650,4645,40
20230718,102300,589600400,4645,4645,4645,4645,9
20230718,102200,589558595,4645,4645,4645,4645,0
20230718,102100,589558595,4645,4635,4645,4635,13
20230718,102000,589498330,4635,4635,4650,4635,83
20230718,101900,589113560,4640,4650,4650,4640,209
20230718,101800,588143790,4640,4640,4640,4635,868
20230718,101700,584118235,4650,4650,4650,4640,1662
20230718,101600,576400965,4640,4640,4640,4640,202
20230718,101500,575463685,4625,4645,4645,4625,1411
20230718,101400,568927650,4650,4650,4650,4650,62
20230718,101300,568639350,4650,4650,4670,4650,271
20230718,101200,567379180,4670,4670,4670,4650,109
20230718,101100,566872150,4670,4670,4670,4670,10
20230718,101000,566825450,4670,4665,4670,4640,378
20230718,100900,565071390,4640,4670,4670,4640,728
20230718,100800,561693410,4640,4645,4645,4640,100
20230718,100700,561229405,4670,4645,4670,4645,2
20230718,100600,561220090,4670,4670,4670,4670,3641
20230718,100500,544216620,4670,4670,4670,4670,4
20230718,100400,544197940,4660,4660,4660,4660,224
20230718,100300,543154100,4660,4660,4660,4660,0
20230718,100200,543154100,4660,4660,4660,4660,11
20230718,100100,543102840,4635,4660,4665,4635,352
20230718,100000,541463345,4660,4660,4660,4660,0
20230718,095900,541463345,4660,4630,4660,4630,5
20230718,095800,541440135,4660,4640,4660,4625,1815
20230718,095700,533005220,4645,4620,4645,4620,41
20230718,095600,532815775,4615,4645,4645,4615,561
20230718,095500,530224630,4645,4630,4645,4615,1028
20230718,095400,525473615,4645,4640,4645,4635,210
20230718,095300,524499215,4640,4630,4640,4630,1191
20230718,095200,518973595,4630,4630,4630,4625,65
20230718,095100,518672795,4630,4610,4630,4610,2436
20230718,095000,507414115,4620,4610,4620,4605,3175
20230718,094900,492774205,4600,4630,4630,4600,4665
20230718,094800,471221850,4635,4650,4650,4635,4959
20230718,094700,448224525,4650,4650,4650,4645,2075
20230718,094600,438576025,4650,4650,4650,4650,6
20230718,094500,438548125,4640,4640,4640,4640,413
20230718,094400,436631805,4640,4650,4650,4640,3
20230718,094300,436617865,4635,4640,4650,4635,146
20230718,094200,435940730,4640,4650,4650,4640,724
20230718,094100,432577370,4650,4655,4655,4650,124
20230718,094000,432000765,4650,4660,4660,4640,6573
20230718,093900,401450940,4660,4655,4660,4655,1317
20230718,093800,395320270,4655,4660,4660,4655,472
20230718,093700,393123080,4660,4660,4660,4660,3510
20230718,093600,376766480,4675,4665,4675,4660,657
20230718,093500,373698135,4675,4675,4675,4675,5
20230718,093400,373674760,4660,4665,4670,4660,1400
20230718,093300,367145625,4680,4665,4680,4660,688
20230718,093200,363932820,4665,4660,4665,4660,330
20230718,093100,362394965,4660,4660,4680,4660,561
20230718,093000,359780485,4660,4665,4680,4660,2406
20230718,092900,348566510,4670,4695,4695,4670,15673
20230718,092800,275182155,4700,4700,4700,4700,2210
20230718,092700,264795155,4705,4705,4705,4700,256
20230718,092600,263591090,4705,4710,4710,4705,602
20230718,092500,260758415,4705,4700,4705,4700,633
20230718,092400,257783295,4700,4715,4730,4700,1141
20230718,092300,252415530,4725,4725,4725,4720,1202
20230718,092200,246737080,4720,4720,4720,4720,141
20230718,092100,246071560,4720,4715,4720,4715,246
20230718,092000,244910685,4715,4710,4715,4710,3810
20230718,091900,226948945,4715,4715,4715,4695,2273
20230718,091800,216261715,4720,4730,4730,4720,406
20230718,091700,214342375,4725,4725,4725,4725,54
20230718,091600,214087225,4735,4735,4735,4735,167
20230718,091500,213296480,4725,4705,4725,4700,1632
20230718,091400,205613475,4705,4710,4710,4705,539
20230718,091300,203076580,4705,4690,4705,4690,651
20230718,091200,200016065,4690,4720,4720,4690,13385
20230718,091100,137016615,4725,4725,4725,4725,2475
20230718,091000,125322240,4725,4725,4730,4725,1196
20230718,090900,119671090,4725,4735,4740,4725,2872
20230718,090800,106081745,4735,4745,4750,4735,496
20230718,090700,103728785,4740,4735,4740,4735,46
20230718,090600,103510970,4730,4735,4735,4730,1062
20230718,090500,98482710,4730,4725,4730,4725,1104
20230718,090400,93263075,4725,4735,4735,4725,2060
20230718,090300,83519520,4735,4735,4735,4730,875
20230718,090200,79378540,4735,4735,4735,4735,144
20230718,090100,78696700,4745,4725,4745,4725,5217
20230718,090000,54007030,4725,4785,4785,4725,11346
Reference in New Issue Copy Permalink