ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/036710/min/candle-20230718.csv

618 lines
30 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
20230718,191500,2060699955,3360,3360,3360,3360,12507
20230718,191400,2060699955,3360,3360,3360,3360,0
20230718,191300,2060699955,3360,3360,3360,3360,0
20230718,191200,2060699955,3360,3360,3360,3360,0
20230718,191100,2060699955,3360,3360,3360,3360,0
20230718,191000,2060699955,3360,3360,3360,3360,0
20230718,190900,2060699955,3360,3360,3360,3360,0
20230718,190800,2060699955,3360,3360,3360,3360,0
20230718,190700,2060699955,3360,3360,3360,3360,0
20230718,190600,2060699955,3360,3360,3360,3360,0
20230718,190500,2060699955,3360,3360,3360,3360,0
20230718,190400,2060699955,3360,3360,3360,3360,0
20230718,190300,2060699955,3360,3360,3360,3360,0
20230718,190200,2060699955,3360,3360,3360,3360,0
20230718,190100,2060699955,3360,3360,3360,3360,0
20230718,190000,2060699955,3360,3360,3360,3360,0
20230718,185900,2060699955,3360,3360,3360,3360,0
20230718,185800,2060699955,3360,3360,3360,3360,0
20230718,185700,2060699955,3360,3360,3360,3360,0
20230718,185600,2060699955,3360,3360,3360,3360,0
20230718,185500,2060699955,3360,3360,3360,3360,0
20230718,185400,2060699955,3360,3360,3360,3360,0
20230718,185300,2060699955,3360,3360,3360,3360,0
20230718,185200,2060699955,3360,3360,3360,3360,0
20230718,185100,2060699955,3360,3360,3360,3360,0
20230718,185000,2060699955,3360,3360,3360,3360,0
20230718,184900,2060699955,3360,3360,3360,3360,0
20230718,184800,2060699955,3360,3360,3360,3360,0
20230718,184700,2060699955,3360,3360,3360,3360,0
20230718,184600,2060699955,3360,3360,3360,3360,0
20230718,184500,2060699955,3360,3360,3360,3360,12507
20230718,184400,2060699955,3360,3360,3360,3360,0
20230718,184300,2060699955,3360,3360,3360,3360,0
20230718,184200,2060699955,3360,3360,3360,3360,0
20230718,184100,2060699955,3360,3360,3360,3360,0
20230718,184000,2060699955,3360,3360,3360,3360,0
20230718,183900,2060699955,3360,3360,3360,3360,0
20230718,183800,2060699955,3360,3360,3360,3360,0
20230718,183700,2060699955,3360,3360,3360,3360,0
20230718,183600,2060699955,3360,3360,3360,3360,0
20230718,183500,2060699955,3360,3360,3360,3360,0
20230718,183400,2060699955,3360,3360,3360,3360,0
20230718,183300,2060699955,3360,3360,3360,3360,0
20230718,183200,2060699955,3360,3360,3360,3360,0
20230718,183100,2060699955,3360,3360,3360,3360,0
20230718,183000,2060699955,3360,3360,3360,3360,0
20230718,182900,2060699955,3360,3360,3360,3360,0
20230718,182800,2060699955,3360,3360,3360,3360,0
20230718,182700,2060699955,3360,3360,3360,3360,0
20230718,182600,2060699955,3360,3360,3360,3360,0
20230718,182500,2060699955,3360,3360,3360,3360,0
20230718,182400,2060699955,3360,3360,3360,3360,0
20230718,182300,2060699955,3360,3360,3360,3360,0
20230718,182200,2060699955,3360,3360,3360,3360,0
20230718,182100,2060699955,3360,3360,3360,3360,0
20230718,182000,2060699955,3360,3360,3360,3360,0
20230718,181900,2060699955,3360,3360,3360,3360,0
20230718,181800,2060699955,3360,3360,3360,3360,0
20230718,181700,2060699955,3360,3360,3360,3360,0
20230718,181600,2060699955,3360,3360,3360,3360,0
20230718,181500,2060699955,3360,3360,3360,3360,12507
20230718,181400,2060699955,3360,3360,3360,3360,0
20230718,181300,2060699955,3360,3360,3360,3360,0
20230718,181200,2060699955,3360,3360,3360,3360,0
20230718,181100,2060699955,3360,3360,3360,3360,0
20230718,181000,2060699955,3360,3360,3360,3360,0
20230718,180900,2060699955,3360,3360,3360,3360,0
20230718,180800,2060699955,3360,3360,3360,3360,0
20230718,180700,2060699955,3360,3360,3360,3360,0
20230718,180600,2060699955,3360,3360,3360,3360,0
20230718,180500,2060699955,3360,3360,3360,3360,0
20230718,180400,2060699955,3360,3360,3360,3360,0
20230718,180300,2060699955,3360,3360,3360,3360,0
20230718,180200,2060699955,3360,3360,3360,3360,0
20230718,180100,2060699955,3360,3360,3360,3360,0
20230718,180000,2060699955,3360,3360,3360,3360,0
20230718,175900,2060699955,3360,3360,3360,3360,0
20230718,175800,2060699955,3360,3360,3360,3360,0
20230718,175700,2060699955,3360,3360,3360,3360,0
20230718,175600,2060699955,3360,3360,3360,3360,0
20230718,175500,2060699955,3360,3360,3360,3360,0
20230718,175400,2060699955,3360,3360,3360,3360,0
20230718,175300,2060699955,3360,3360,3360,3360,0
20230718,175200,2060699955,3360,3360,3360,3360,0
20230718,175100,2060699955,3360,3360,3360,3360,0
20230718,175000,2060699955,3360,3360,3360,3360,0
20230718,174900,2060699955,3360,3360,3360,3360,0
20230718,174800,2060699955,3360,3360,3360,3360,0
20230718,174700,2060699955,3360,3360,3360,3360,0
20230718,174600,2060699955,3360,3360,3360,3360,0
20230718,174500,2060699955,3360,3360,3360,3360,12507
20230718,174400,2060699955,3360,3360,3360,3360,0
20230718,174300,2060699955,3360,3360,3360,3360,0
20230718,174200,2060699955,3360,3360,3360,3360,0
20230718,174100,2060699955,3360,3360,3360,3360,0
20230718,174000,2060699955,3360,3360,3360,3360,0
20230718,173900,2060699955,3360,3360,3360,3360,0
20230718,173800,2060699955,3360,3360,3360,3360,0
20230718,173700,2060699955,3360,3360,3360,3360,0
20230718,173600,2060699955,3360,3360,3360,3360,0
20230718,173500,2060699955,3360,3360,3360,3360,0
20230718,173400,2060699955,3360,3360,3360,3360,0
20230718,173300,2060699955,3360,3360,3360,3360,0
20230718,173200,2060699955,3360,3360,3360,3360,0
20230718,173100,2060699955,3360,3360,3360,3360,0
20230718,173000,2060699955,3360,3360,3360,3360,0
20230718,172900,2060699955,3360,3360,3360,3360,0
20230718,172800,2060699955,3360,3360,3360,3360,0
20230718,172700,2060699955,3360,3360,3360,3360,0
20230718,172600,2060699955,3360,3360,3360,3360,0
20230718,172500,2060699955,3360,3360,3360,3360,0
20230718,172400,2060699955,3360,3360,3360,3360,0
20230718,172300,2060699955,3360,3360,3360,3360,0
20230718,172200,2060699955,3360,3360,3360,3360,0
20230718,172100,2060699955,3360,3360,3360,3360,0
20230718,172000,2060699955,3360,3360,3360,3360,0
20230718,171900,2060699955,3360,3360,3360,3360,0
20230718,171800,2060699955,3360,3360,3360,3360,0
20230718,171700,2060699955,3360,3360,3360,3360,0
20230718,171600,2060699955,3360,3360,3360,3360,0
20230718,171500,2060699955,3360,3360,3360,3360,12507
20230718,171400,2060699955,3360,3360,3360,3360,0
20230718,171300,2060699955,3360,3360,3360,3360,0
20230718,171200,2060699955,3360,3360,3360,3360,0
20230718,171100,2060699955,3360,3360,3360,3360,0
20230718,171000,2060699955,3360,3360,3360,3360,0
20230718,170900,2060699955,3360,3360,3360,3360,0
20230718,170800,2060699955,3360,3360,3360,3360,0
20230718,170700,2060699955,3360,3360,3360,3360,0
20230718,170600,2060699955,3360,3360,3360,3360,0
20230718,170500,2060699955,3360,3360,3360,3360,0
20230718,170400,2060699955,3360,3360,3360,3360,0
20230718,170300,2060699955,3360,3360,3360,3360,0
20230718,170200,2060699955,3360,3360,3360,3360,0
20230718,170100,2060699955,3360,3360,3360,3360,0
20230718,170000,2060699955,3360,3360,3360,3360,0
20230718,165900,2060699955,3360,3360,3360,3360,0
20230718,165800,2060699955,3360,3360,3360,3360,0
20230718,165700,2060699955,3360,3360,3360,3360,0
20230718,165600,2060699955,3360,3360,3360,3360,0
20230718,165500,2060699955,3360,3360,3360,3360,0
20230718,165400,2060699955,3360,3360,3360,3360,0
20230718,165300,2060699955,3360,3360,3360,3360,0
20230718,165200,2060699955,3360,3360,3360,3360,0
20230718,165100,2060699955,3360,3360,3360,3360,0
20230718,165000,2060699955,3360,3360,3360,3360,0
20230718,164900,2060699955,3360,3360,3360,3360,0
20230718,164800,2060699955,3360,3360,3360,3360,0
20230718,164700,2060699955,3360,3360,3360,3360,0
20230718,164600,2060699955,3360,3360,3360,3360,0
20230718,164500,2060699955,3360,3360,3360,3360,12507
20230718,164400,2060699955,3360,3360,3360,3360,0
20230718,164300,2060699955,3360,3360,3360,3360,0
20230718,164200,2060699955,3360,3360,3360,3360,0
20230718,164100,2060699955,3360,3360,3360,3360,0
20230718,164000,2060699955,3360,3360,3360,3360,0
20230718,163900,2060699955,3360,3360,3360,3360,0
20230718,163800,2060699955,3360,3360,3360,3360,0
20230718,163700,2060699955,3360,3360,3360,3360,0
20230718,163600,2060699955,3360,3360,3360,3360,0
20230718,163500,2060699955,3360,3360,3360,3360,0
20230718,163400,2060699955,3360,3360,3360,3360,0
20230718,163300,2060699955,3360,3360,3360,3360,0
20230718,163200,2060699955,3360,3360,3360,3360,0
20230718,163100,2060699955,3360,3360,3360,3360,0
20230718,163000,2060699955,3360,3360,3360,3360,0
20230718,162900,2060699955,3360,3360,3360,3360,0
20230718,162800,2060699955,3360,3360,3360,3360,0
20230718,162700,2060699955,3360,3360,3360,3360,0
20230718,162600,2060699955,3360,3360,3360,3360,0
20230718,162500,2060699955,3360,3360,3360,3360,0
20230718,162400,2060699955,3360,3360,3360,3360,0
20230718,162300,2060699955,3360,3360,3360,3360,0
20230718,162200,2060699955,3360,3360,3360,3360,0
20230718,162100,2060699955,3360,3360,3360,3360,0
20230718,162000,2060699955,3360,3360,3360,3360,0
20230718,161900,2060699955,3360,3360,3360,3360,0
20230718,161800,2060699955,3360,3360,3360,3360,0
20230718,161700,2060699955,3360,3360,3360,3360,0
20230718,161600,2060699955,3360,3360,3360,3360,0
20230718,161500,2060699955,3360,3360,3360,3360,12507
20230718,161400,2060699955,3360,3360,3360,3360,0
20230718,161300,2060699955,3360,3360,3360,3360,0
20230718,161200,2060699955,3360,3360,3360,3360,0
20230718,161100,2060699955,3360,3360,3360,3360,0
20230718,161000,2060699955,3360,3360,3360,3360,0
20230718,160900,2060699955,3360,3360,3360,3360,0
20230718,160800,2060699955,3360,3360,3360,3360,0
20230718,160700,2060699955,3360,3360,3360,3360,0
20230718,160600,2060699955,3360,3360,3360,3360,0
20230718,160500,2060699955,3360,3360,3360,3360,0
20230718,160400,2060699955,3360,3360,3360,3360,0
20230718,160300,2060699955,3360,3360,3360,3360,0
20230718,160200,2060699955,3360,3360,3360,3360,0
20230718,160100,2060699955,3360,3360,3360,3360,0
20230718,160000,2060699955,3360,3360,3360,3360,0
20230718,155900,2060699955,3360,3360,3360,3360,0
20230718,155800,2060699955,3360,3360,3360,3360,0
20230718,155700,2060699955,3360,3360,3360,3360,0
20230718,155600,2060699955,3360,3360,3360,3360,0
20230718,155500,2060699955,3360,3360,3360,3360,0
20230718,155400,2060699955,3360,3360,3360,3360,0
20230718,155300,2060699955,3360,3360,3360,3360,0
20230718,155200,2060699955,3360,3360,3360,3360,0
20230718,155100,2060699955,3360,3360,3360,3360,0
20230718,155000,2060699955,3360,3360,3360,3360,0
20230718,154900,2060699955,3360,3360,3360,3360,0
20230718,154800,2060699955,3360,3360,3360,3360,0
20230718,154700,2060699955,3360,3360,3360,3360,0
20230718,154600,2060699955,3360,3360,3360,3360,0
20230718,154500,2060699955,3360,3360,3360,3360,12507
20230718,154400,2060699955,3360,3360,3360,3360,0
20230718,154300,2060699955,3360,3360,3360,3360,0
20230718,154200,2060699955,3360,3360,3360,3360,0
20230718,154100,2060699955,3360,3360,3360,3360,0
20230718,154000,2060699955,3360,3360,3360,3360,0
20230718,153900,2060699955,3360,3360,3360,3360,0
20230718,153800,2060699955,3360,3360,3360,3360,0
20230718,153700,2060699955,3360,3360,3360,3360,0
20230718,153600,2060699955,3360,3360,3360,3360,0
20230718,153500,2060699955,3360,3360,3360,3360,0
20230718,153400,2060699955,3360,3360,3360,3360,0
20230718,153300,2060699955,3360,3360,3360,3360,0
20230718,153200,2060699955,3360,3360,3360,3360,0
20230718,153100,2060699955,3360,3360,3360,3360,0
20230718,153000,2060699955,3360,3360,3360,3360,12507
20230718,152900,2018676435,3340,3340,3340,3340,0
20230718,152800,2018676435,3340,3340,3340,3340,0
20230718,152700,2018676435,3340,3340,3340,3340,0
20230718,152600,2018676435,3340,3340,3340,3340,0
20230718,152500,2018676435,3340,3340,3340,3340,0
20230718,152400,2018676435,3340,3340,3340,3340,0
20230718,152300,2018676435,3340,3340,3340,3340,0
20230718,152200,2018676435,3340,3340,3340,3340,0
20230718,152100,2018676435,3340,3340,3340,3340,0
20230718,152000,2018676435,3340,3340,3340,3340,0
20230718,151900,2018676435,3340,3340,3345,3330,2542
20230718,151800,2010178920,3340,3340,3345,3340,1463
20230718,151700,2005288760,3340,3340,3340,3340,2597
20230718,151600,1996614780,3340,3345,3345,3340,597
20230718,151500,1994620745,3345,3340,3345,3340,150
20230718,151400,1994119490,3340,3340,3340,3340,40
20230718,151300,1993985890,3345,3340,3345,3340,63
20230718,151200,1993775315,3340,3340,3345,3340,717
20230718,151100,1991377215,3345,3335,3345,3335,728
20230718,151000,1988944695,3340,3335,3340,3335,1284
20230718,150900,1984660085,3340,3325,3340,3315,4001
20230718,150800,1971381970,3325,3335,3335,3325,2095
20230718,150700,1964401715,3335,3340,3340,3335,19
20230718,150600,1964338340,3335,3340,3340,3335,2051
20230718,150500,1957498000,3340,3340,3340,3340,589
20230718,150400,1955530740,3345,3340,3345,3340,79
20230718,150300,1955266835,3340,3340,3345,3340,32
20230718,150200,1955159920,3340,3345,3345,3340,167
20230718,150100,1954601890,3345,3345,3345,3335,6305
20230718,150000,1933531665,3345,3345,3350,3345,411
20230718,145900,1932156815,3350,3350,3350,3350,3285
20230718,145800,1921152065,3345,3345,3345,3345,351
20230718,145700,1919977970,3345,3345,3345,3345,85
20230718,145600,1919693645,3345,3345,3345,3345,350
20230718,145500,1918522895,3340,3345,3345,3340,136
20230718,145400,1918068610,3345,3340,3345,3340,2550
20230718,145300,1909548860,3340,3345,3345,3340,924
20230718,145200,1906458235,3345,3350,3350,3345,35
20230718,145100,1906341155,3345,3345,3345,3345,433
20230718,145000,1904892770,3345,3350,3350,3345,548
20230718,144900,1903057210,3350,3350,3350,3350,2596
20230718,144800,1894360610,3350,3340,3350,3340,3244
20230718,144700,1883494710,3350,3345,3350,3340,1268
20230718,144600,1879256045,3345,3345,3345,3345,41
20230718,144500,1879118900,3345,3345,3345,3345,610
20230718,144400,1877078450,3345,3345,3345,3340,766
20230718,144300,1874518985,3350,3350,3350,3350,0
20230718,144200,1874518985,3350,3350,3350,3350,586
20230718,144100,1872555885,3350,3350,3350,3350,0
20230718,144000,1872555885,3350,3345,3350,3345,35
20230718,143900,1872438805,3340,3340,3340,3340,25
20230718,143800,1872355305,3345,3345,3345,3345,224
20230718,143700,1871606025,3345,3345,3345,3345,6
20230718,143600,1871585955,3345,3345,3345,3345,1
20230718,143500,1871582610,3345,3350,3350,3345,382
20230718,143400,1870303660,3355,3355,3355,3355,260
20230718,143300,1869431360,3355,3355,3355,3355,310
20230718,143200,1868391310,3355,3350,3355,3350,4425
20230718,143100,1853546415,3350,3350,3350,3350,0
20230718,143000,1853546415,3350,3350,3350,3345,710
20230718,142900,1851167960,3350,3350,3350,3350,510
20230718,142800,1849459460,3350,3345,3350,3345,1000
20230718,142700,1846109475,3345,3340,3345,3340,42
20230718,142600,1845968990,3340,3340,3340,3340,526
20230718,142500,1844212150,3340,3340,3340,3340,0
20230718,142400,1844212150,3340,3345,3350,3340,1441
20230718,142300,1839387305,3340,3340,3345,3340,8
20230718,142200,1839360580,3340,3340,3340,3340,536
20230718,142100,1837570340,3340,3330,3340,3325,5029
20230718,142000,1820818470,3330,3330,3330,3330,0
20230718,141900,1820818470,3330,3340,3340,3330,10431
20230718,141800,1786067930,3340,3340,3340,3340,40
20230718,141700,1785934330,3340,3340,3340,3340,40
20230718,141600,1785800730,3345,3340,3345,3340,42
20230718,141500,1785660440,3340,3340,3340,3340,141
20230718,141400,1785189500,3340,3345,3345,3340,49
20230718,141300,1785025805,3345,3340,3345,3340,84
20230718,141200,1784745235,3340,3340,3340,3340,46
20230718,141100,1784591595,3340,3340,3340,3340,46
20230718,141000,1784437955,3345,3340,3345,3340,76
20230718,140900,1784184110,3340,3340,3340,3340,29
20230718,140800,1784087250,3340,3340,3340,3340,478
20230718,140700,1782490730,3340,3340,3340,3340,197
20230718,140600,1781832750,3340,3340,3340,3340,24
20230718,140500,1781752590,3340,3345,3345,3340,26
20230718,140400,1781665745,3340,3340,3340,3340,48
20230718,140300,1781505425,3340,3345,3345,3340,230
20230718,140200,1780736950,3350,3350,3350,3350,0
20230718,140100,1780736950,3350,3340,3350,3340,2
20230718,140000,1780730260,3345,3345,3345,3345,1046
20230718,135900,1777231390,3355,3355,3355,3355,0
20230718,135800,1777231390,3355,3355,3355,3355,50
20230718,135700,1777063640,3355,3355,3355,3355,0
20230718,135600,1777063640,3355,3350,3355,3350,765
20230718,135500,1774500885,3350,3350,3350,3350,18
20230718,135400,1774440585,3345,3345,3345,3345,1
20230718,135300,1774437240,3345,3345,3345,3345,0
20230718,135200,1774437240,3345,3345,3345,3345,0
20230718,135100,1774437240,3345,3335,3345,3335,8171
20230718,135000,1747139155,3335,3335,3335,3330,599
20230718,134900,1745142440,3330,3330,3330,3330,50
20230718,134800,1744975940,3335,3335,3335,3330,6034
20230718,134700,1724854350,3335,3335,3335,3335,100
20230718,134600,1724520850,3340,3340,3340,3340,3524
20230718,134500,1712750690,3340,3340,3340,3340,0
20230718,134400,1712750690,3340,3340,3340,3340,183
20230718,134300,1712139470,3340,3340,3340,3340,69
20230718,134200,1711909010,3340,3345,3345,3340,107
20230718,134100,1711551130,3345,3345,3345,3345,0
20230718,134000,1711551130,3345,3345,3345,3345,130
20230718,133900,1711116280,3345,3345,3345,3345,0
20230718,133800,1711116280,3345,3340,3345,3340,19
20230718,133700,1711052810,3340,3340,3340,3340,15
20230718,133600,1711002710,3340,3340,3340,3335,97
20230718,133500,1710678735,3345,3335,3345,3335,27
20230718,133400,1710588680,3345,3345,3345,3335,2811
20230718,133300,1701202690,3345,3345,3345,3345,477
20230718,133200,1699607125,3350,3350,3350,3350,493
20230718,133100,1697955575,3360,3355,3360,3355,1000
20230718,133000,1694595880,3355,3355,3355,3355,52
20230718,132900,1694421420,3355,3355,3355,3355,0
20230718,132800,1694421420,3355,3355,3355,3355,0
20230718,132700,1694421420,3355,3350,3355,3350,3
20230718,132600,1694411365,3355,3350,3355,3350,1571
20230718,132500,1689148480,3350,3350,3350,3350,50
20230718,132400,1688980980,3345,3345,3345,3345,30
20230718,132300,1688880630,3345,3340,3345,3340,57
20230718,132200,1688690025,3340,3340,3340,3340,16
20230718,132100,1688636585,3340,3345,3345,3340,37
20230718,132000,1688512855,3345,3345,3345,3340,179
20230718,131900,1687914350,3340,3340,3340,3340,0
20230718,131800,1687914350,3340,3345,3345,3340,352
20230718,131700,1686737695,3350,3350,3350,3350,0
20230718,131600,1686737695,3350,3345,3350,3345,178
20230718,131500,1686142085,3345,3350,3350,3345,13
20230718,131400,1686098550,3345,3350,3350,3345,184
20230718,131300,1685482920,3345,3345,3345,3345,0
20230718,131200,1685482920,3345,3345,3345,3345,114
20230718,131100,1685101590,3350,3350,3350,3350,50
20230718,131000,1684934090,3350,3350,3350,3350,111
20230718,130900,1684562240,3350,3350,3350,3350,101
20230718,130800,1684223890,3345,3345,3345,3335,2408
20230718,130700,1676174740,3345,3335,3345,3335,864
20230718,130600,1673284670,3335,3335,3335,3335,0
20230718,130500,1673284670,3335,3345,3345,3335,427
20230718,130400,1671858155,3345,3345,3345,3345,100
20230718,130300,1671523655,3350,3345,3350,3345,98
20230718,130200,1671195805,3350,3350,3350,3345,258
20230718,130100,1670331650,3350,3345,3350,3345,151
20230718,130000,1669826545,3345,3345,3345,3345,142
20230718,125900,1669351555,3345,3335,3345,3335,36
20230718,125800,1669231485,3335,3340,3340,3330,2793
20230718,125700,1659921080,3345,3345,3345,3345,846
20230718,125600,1657091210,3345,3335,3345,3335,239
20230718,125500,1656292785,3330,3330,3330,3330,40
20230718,125400,1656159585,3330,3345,3345,3330,11
20230718,125300,1656122805,3330,3330,3330,3330,0
20230718,125200,1656122805,3330,3330,3330,3330,81
20230718,125100,1655853075,3330,3345,3345,3330,2
20230718,125000,1655846400,3330,3325,3330,3320,284
20230718,124900,1654902205,3330,3330,3330,3330,100
20230718,124800,1654569205,3330,3330,3330,3330,150
20230718,124700,1654069705,3330,3330,3330,3330,1
20230718,124600,1654066375,3325,3325,3325,3325,118
20230718,124500,1653674025,3320,3320,3320,3320,1
20230718,124400,1653670705,3320,3320,3320,3320,0
20230718,124300,1653670705,3320,3320,3330,3320,1718
20230718,124200,1647958810,3320,3320,3320,3320,500
20230718,124100,1646298810,3325,3330,3330,3325,603
20230718,124000,1644292770,3330,3330,3330,3330,101
20230718,123900,1643956440,3330,3330,3330,3330,67
20230718,123800,1643733330,3330,3330,3330,3330,148
20230718,123700,1643240490,3335,3335,3335,3335,1712
20230718,123600,1637530970,3335,3335,3335,3335,100
20230718,123500,1637197470,3335,3335,3335,3335,0
20230718,123400,1637197470,3335,3340,3340,3335,460
20230718,123300,1635661220,3340,3340,3340,3340,21
20230718,123200,1635591080,3340,3350,3350,3340,1100
20230718,123100,1631915395,3350,3350,3350,3350,20
20230718,123000,1631848395,3350,3345,3350,3345,294
20230718,122900,1630863610,3345,3345,3345,3345,150
20230718,122800,1630361860,3340,3340,3340,3340,6
20230718,122700,1630341820,3340,3340,3340,3340,154
20230718,122600,1629827460,3340,3340,3340,3340,0
20230718,122500,1629827460,3340,3340,3350,3340,315
20230718,122400,1628775210,3340,3350,3350,3340,232
20230718,122300,1627998325,3370,3360,3370,3350,503
20230718,122200,1626307590,3350,3350,3350,3350,201
20230718,122100,1625634240,3365,3345,3365,3345,970
20230718,122000,1622378775,3350,3340,3350,3340,329
20230718,121900,1621278905,3345,3345,3345,3345,0
20230718,121800,1621278905,3345,3345,3345,3345,0
20230718,121700,1621278905,3345,3345,3345,3345,1
20230718,121600,1621275560,3345,3340,3345,3335,167
20230718,121500,1620718600,3345,3345,3345,3345,0
20230718,121400,1620718600,3345,3345,3345,3340,3311
20230718,121300,1609645110,3345,3340,3345,3340,80
20230718,121200,1609377860,3340,3340,3340,3340,31
20230718,121100,1609274320,3340,3340,3340,3340,0
20230718,121000,1609274320,3340,3335,3340,3335,98
20230718,120900,1608947040,3335,3335,3335,3335,117
20230718,120800,1608556845,3340,3340,3340,3340,70
20230718,120700,1608323045,3340,3340,3340,3340,19
20230718,120600,1608259585,3340,3340,3340,3340,21
20230718,120500,1608189445,3345,3345,3345,3345,36
20230718,120400,1608069025,3345,3345,3345,3345,24
20230718,120300,1607988745,3345,3345,3345,3345,78
20230718,120200,1607727835,3345,3350,3350,3345,48
20230718,120100,1607567125,3350,3350,3350,3350,0
20230718,120000,1607567125,3350,3345,3350,3345,145
20230718,115900,1607082095,3345,3345,3345,3335,20100
20230718,115800,1540036045,3345,3345,3345,3345,2
20230718,115700,1540029355,3345,3345,3345,3345,160
20230718,115600,1539494155,3345,3335,3345,3335,153
20230718,115500,1538983390,3335,3355,3355,3335,305
20230718,115400,1537961695,3355,3340,3355,3340,110
20230718,115300,1537593845,3340,3340,3340,3340,1
20230718,115200,1537590505,3340,3340,3340,3340,100
20230718,115100,1537256505,3340,3350,3350,3340,55
20230718,115000,1537072505,3350,3350,3350,3350,21
20230718,114900,1537002155,3350,3350,3350,3350,258
20230718,114800,1536137855,3350,3350,3350,3350,5
20230718,114700,1536121105,3350,3340,3350,3340,11
20230718,114600,1536084265,3340,3340,3350,3340,5111
20230718,114500,1518969565,3340,3340,3340,3340,0
20230718,114400,1518969565,3340,3340,3340,3340,0
20230718,114300,1518969565,3340,3340,3340,3340,31
20230718,114200,1518866025,3340,3340,3340,3340,0
20230718,114100,1518866025,3340,3340,3340,3340,100
20230718,114000,1518532025,3335,3335,3335,3335,0
20230718,113900,1518532025,3335,3330,3335,3320,1264
20230718,113800,1514322750,3335,3330,3335,3330,515
20230718,113700,1512605535,3330,3340,3340,3330,6502
20230718,113600,1490946615,3340,3345,3345,3340,2428
20230718,113500,1482836195,3345,3350,3350,3345,192
20230718,113400,1482193205,3345,3345,3345,3345,40
20230718,113300,1482059405,3350,3345,3350,3345,72
20230718,113200,1481818555,3350,3350,3350,3350,1
20230718,113100,1481815205,3350,3345,3350,3345,828
20230718,113000,1479045390,3345,3350,3350,3345,2528
20230718,112900,1470588930,3350,3350,3350,3345,212
20230718,112800,1469879285,3350,3355,3355,3350,5513
20230718,112700,1451408655,3355,3355,3355,3355,791
20230718,112600,1448754850,3355,3360,3360,3355,416
20230718,112500,1447359165,3355,3350,3355,3350,60
20230718,112400,1447158115,3350,3355,3355,3350,151
20230718,112300,1446652245,3355,3360,3360,3355,386
20230718,112200,1445356715,3355,3355,3360,3355,4094
20230718,112100,1431621195,3355,3360,3360,3355,307
20230718,112000,1430590680,3355,3365,3365,3355,2813
20230718,111900,1421126380,3370,3370,3370,3365,88
20230718,111800,1420830185,3375,3375,3375,3375,11
20230718,111700,1420793060,3365,3370,3370,3365,300
20230718,111600,1419783535,3365,3365,3365,3365,100
20230718,111500,1419447035,3365,3375,3375,3365,57
20230718,111400,1419255160,3375,3375,3375,3375,3
20230718,111300,1419245035,3375,3370,3375,3370,10
20230718,111200,1419211305,3375,3375,3375,3375,15
20230718,111100,1419160680,3375,3360,3375,3350,7610
20230718,111000,1393648440,3360,3360,3360,3360,10067
20230718,110900,1359823320,3375,3370,3375,3365,4975
20230718,110800,1343079645,3380,3370,3380,3370,151
20230718,110700,1342569295,3370,3370,3370,3370,750
20230718,110600,1340041795,3380,3370,3380,3370,230
20230718,110500,1339265910,3370,3370,3370,3370,353
20230718,110400,1338076300,3370,3375,3375,3365,1001
20230718,110300,1334703895,3375,3380,3380,3375,504
20230718,110200,1333002145,3375,3375,3375,3375,502
20230718,110100,1331307895,3375,3375,3375,3375,650
20230718,110000,1329114145,3375,3375,3375,3375,829
20230718,105900,1326316270,3375,3365,3375,3365,204
20230718,105800,1325628170,3365,3370,3370,3365,958
20230718,105700,1322401710,3365,3365,3380,3360,3794
20230718,105600,1309627720,3370,3385,3385,3370,2579
20230718,105500,1300932010,3385,3385,3385,3380,1075
20230718,105400,1297295960,3385,3390,3395,3385,2385
20230718,105300,1289215150,3390,3385,3390,3385,5611
20230718,105200,1270211115,3385,3380,3385,3380,941
20230718,105100,1267026690,3380,3375,3380,3370,1080
20230718,105000,1263386140,3370,3375,3375,3365,3113
20230718,104900,1252893570,3375,3375,3375,3370,2483
20230718,104800,1244516525,3375,3375,3375,3375,1897
20230718,104700,1238114150,3375,3390,3390,3375,3357
20230718,104600,1226778565,3395,3395,3400,3385,3902
20230718,104500,1213549350,3390,3400,3405,3390,4993
20230718,104400,1196576845,3390,3410,3410,3390,1149
20230718,104300,1192671170,3400,3385,3405,3385,7087
20230718,104200,1168577420,3390,3405,3410,3385,12073
20230718,104100,1127508405,3410,3390,3410,3390,7331
20230718,104000,1102524575,3405,3380,3405,3375,10269
20230718,103900,1067776950,3385,3385,3395,3380,6142
20230718,103800,1046959275,3380,3395,3395,3380,6081
20230718,103700,1026347785,3395,3405,3405,3385,13942
20230718,103600,979022895,3400,3395,3410,3395,13017
20230718,103500,934767415,3395,3400,3400,3385,9286
20230718,103400,903274385,3400,3410,3410,3380,31109
20230718,103300,797762800,3415,3380,3415,3380,26606
20230718,103200,707416310,3380,3370,3385,3370,17240
20230718,103100,649215130,3365,3355,3365,3355,13933
20230718,103000,602386155,3355,3355,3355,3355,1538
20230718,102900,597226165,3355,3360,3360,3355,811
20230718,102800,594504610,3360,3350,3360,3350,1917
20230718,102700,588067660,3350,3350,3350,3350,217
20230718,102600,587340710,3350,3360,3365,3350,8067
20230718,102500,560235945,3360,3335,3360,3335,2308
20230718,102400,552483365,3360,3340,3360,3340,11175
20230718,102300,515015850,3330,3300,3330,3300,2284
20230718,102200,507445635,3300,3300,3300,3300,7
20230718,102100,507422535,3300,3305,3305,3300,199
20230718,102000,506764875,3305,3305,3305,3305,4
20230718,101900,506751655,3305,3305,3305,3305,0
20230718,101800,506751655,3305,3305,3305,3305,120
20230718,101700,506355055,3305,3305,3305,3305,237
20230718,101600,505571770,3305,3305,3305,3305,91
20230718,101500,505271015,3310,3310,3310,3310,140
20230718,101400,504807615,3310,3310,3310,3310,284
20230718,101300,503867575,3310,3310,3310,3310,0
20230718,101200,503867575,3310,3310,3310,3310,0
20230718,101100,503867575,3310,3310,3310,3310,0
20230718,101000,503867575,3310,3310,3310,3310,278
20230718,100900,502947395,3310,3310,3310,3310,0
20230718,100800,502947395,3310,3310,3310,3310,10
20230718,100700,502914295,3310,3320,3320,3310,642
20230718,100600,500786520,3315,3315,3315,3315,6
20230718,100500,500766630,3315,3310,3315,3310,1060
20230718,100400,497257075,3305,3305,3305,3305,0
20230718,100300,497257075,3305,3305,3305,3305,46
20230718,100200,497105045,3305,3305,3305,3305,0
20230718,100100,497105045,3305,3295,3305,3295,3365
20230718,100000,485990135,3295,3295,3295,3295,286
20230718,095900,485047765,3295,3295,3295,3290,699
20230718,095800,482744675,3295,3295,3295,3295,0
20230718,095700,482744675,3295,3295,3295,3295,0
20230718,095600,482744675,3295,3295,3295,3295,0
20230718,095500,482744675,3295,3295,3295,3290,1772
20230718,095400,476914145,3290,3290,3290,3290,50
20230718,095300,476749645,3295,3290,3295,3290,209
20230718,095200,476061000,3295,3295,3295,3295,874
20230718,095100,473181170,3300,3295,3300,3295,2562
20230718,095000,464729370,3290,3295,3295,3290,1357
20230718,094900,460258560,3290,3290,3290,3290,159
20230718,094800,459735450,3290,3290,3290,3290,158
20230718,094700,459215630,3290,3290,3290,3290,101
20230718,094600,458883340,3290,3290,3290,3290,0
20230718,094500,458883340,3290,3295,3295,3285,385
20230718,094400,457615080,3285,3300,3300,3285,3357
20230718,094300,446559855,3300,3315,3315,3300,6894
20230718,094200,423786200,3320,3335,3335,3320,11267
20230718,094100,386213805,3335,3335,3335,3335,318
20230718,094000,385153275,3335,3335,3335,3335,3872
20230718,093900,372240155,3330,3330,3335,3330,3348
20230718,093800,361081845,3330,3330,3330,3330,179
20230718,093700,360485775,3325,3345,3345,3325,2124
20230718,093600,353423455,3325,3320,3325,3315,2302
20230718,093500,345771975,3320,3325,3325,3320,247
20230718,093400,344950705,3350,3335,3350,3335,1447
20230718,093300,340110915,3325,3325,3350,3325,5927
20230718,093200,320334340,3325,3320,3325,3320,2155
20230718,093100,313170070,3310,3315,3315,3310,817
20230718,093000,310464690,3310,3320,3320,3310,908
20230718,092900,307456300,3315,3315,3315,3315,1
20230718,092800,307452985,3310,3305,3310,3305,253
20230718,092700,306616170,3310,3310,3310,3310,50
20230718,092600,306450670,3305,3305,3305,3305,6
20230718,092500,306430840,3310,3305,3310,3305,377
20230718,092400,305183260,3305,3305,3305,3305,0
20230718,092300,305183260,3305,3305,3310,3305,1223
20230718,092200,301135310,3305,3305,3305,3305,3382
20230718,092100,289957800,3305,3305,3305,3305,1
20230718,092000,289954495,3320,3305,3320,3305,4538
20230718,091900,274901025,3305,3300,3310,3300,3481
20230718,091800,263404085,3300,3305,3305,3300,3907
20230718,091700,250510310,3305,3300,3305,3300,3130
20230718,091600,240180680,3300,3305,3310,3300,1755
20230718,091500,234382855,3305,3305,3305,3295,14473
20230718,091400,186606845,3305,3310,3310,3305,1406
20230718,091300,181959980,3315,3315,3315,3315,1
20230718,091200,181956665,3315,3315,3315,3315,3778
20230718,091100,169432595,3315,3315,3315,3315,291
20230718,091000,168467930,3315,3315,3315,3315,70
20230718,090900,168235880,3315,3325,3325,3310,4227
20230718,090800,154229645,3340,3320,3340,3320,1854
20230718,090700,148043330,3330,3310,3330,3310,4280
20230718,090600,133798770,3310,3310,3315,3310,217
20230718,090500,133080200,3310,3305,3310,3300,2075
20230718,090400,126226585,3300,3300,3305,3300,5464
20230718,090300,108194565,3280,3310,3310,3265,6875
20230718,090200,85484615,3310,3330,3335,3310,6260
20230718,090100,64704000,3330,3360,3380,3330,3496
20230718,090000,52972720,3360,3385,3385,3360,15588
Reference in New Issue Copy Permalink