ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/065710/min/candle-20230728.csv

631 lines
31 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
20230728,192800,18127540,18100,18100,18100,18100,48
20230728,192700,18127540,18100,18100,18100,18100,0
20230728,192600,18127540,18100,18100,18100,18100,0
20230728,192500,18127540,18100,18100,18100,18100,0
20230728,192400,18127540,18100,18100,18100,18100,0
20230728,192300,18127540,18100,18100,18100,18100,0
20230728,192200,18127540,18100,18100,18100,18100,0
20230728,192100,18127540,18100,18100,18100,18100,0
20230728,192000,18127540,18100,18100,18100,18100,0
20230728,191900,18127540,18100,18100,18100,18100,0
20230728,191800,18127540,18100,18100,18100,18100,0
20230728,191700,18127540,18100,18100,18100,18100,0
20230728,191600,18127540,18100,18100,18100,18100,0
20230728,191500,18127540,18100,18100,18100,18100,0
20230728,191400,18127540,18100,18100,18100,18100,0
20230728,191300,18127540,18100,18100,18100,18100,0
20230728,191200,18127540,18100,18100,18100,18100,0
20230728,191100,18127540,18100,18100,18100,18100,0
20230728,191000,18127540,18100,18100,18100,18100,0
20230728,190900,18127540,18100,18100,18100,18100,0
20230728,190800,18127540,18100,18100,18100,18100,0
20230728,190700,18127540,18100,18100,18100,18100,0
20230728,190600,18127540,18100,18100,18100,18100,0
20230728,190500,18127540,18100,18100,18100,18100,0
20230728,190400,18127540,18100,18100,18100,18100,0
20230728,190300,18127540,18100,18100,18100,18100,0
20230728,190200,18127540,18100,18100,18100,18100,0
20230728,190100,18127540,18100,18100,18100,18100,0
20230728,190000,18127540,18100,18100,18100,18100,0
20230728,185900,18127540,18100,18100,18100,18100,0
20230728,185800,18127540,18100,18100,18100,18100,48
20230728,185700,18127540,18100,18100,18100,18100,0
20230728,185600,18127540,18100,18100,18100,18100,0
20230728,185500,18127540,18100,18100,18100,18100,0
20230728,185400,18127540,18100,18100,18100,18100,0
20230728,185300,18127540,18100,18100,18100,18100,0
20230728,185200,18127540,18100,18100,18100,18100,0
20230728,185100,18127540,18100,18100,18100,18100,0
20230728,185000,18127540,18100,18100,18100,18100,0
20230728,184900,18127540,18100,18100,18100,18100,0
20230728,184800,18127540,18100,18100,18100,18100,0
20230728,184700,18127540,18100,18100,18100,18100,0
20230728,184600,18127540,18100,18100,18100,18100,0
20230728,184500,18127540,18100,18100,18100,18100,0
20230728,184400,18127540,18100,18100,18100,18100,0
20230728,184300,18127540,18100,18100,18100,18100,0
20230728,184200,18127540,18100,18100,18100,18100,0
20230728,184100,18127540,18100,18100,18100,18100,0
20230728,184000,18127540,18100,18100,18100,18100,0
20230728,183900,18127540,18100,18100,18100,18100,0
20230728,183800,18127540,18100,18100,18100,18100,0
20230728,183700,18127540,18100,18100,18100,18100,0
20230728,183600,18127540,18100,18100,18100,18100,0
20230728,183500,18127540,18100,18100,18100,18100,0
20230728,183400,18127540,18100,18100,18100,18100,0
20230728,183300,18127540,18100,18100,18100,18100,0
20230728,183200,18127540,18100,18100,18100,18100,0
20230728,183100,18127540,18100,18100,18100,18100,0
20230728,183000,18127540,18100,18100,18100,18100,0
20230728,182900,18127540,18100,18100,18100,18100,0
20230728,182800,18127540,18100,18100,18100,18100,48
20230728,182700,18127540,18100,18100,18100,18100,0
20230728,182600,18127540,18100,18100,18100,18100,0
20230728,182500,18127540,18100,18100,18100,18100,0
20230728,182400,18127540,18100,18100,18100,18100,0
20230728,182300,18127540,18100,18100,18100,18100,0
20230728,182200,18127540,18100,18100,18100,18100,0
20230728,182100,18127540,18100,18100,18100,18100,0
20230728,182000,18127540,18100,18100,18100,18100,0
20230728,181900,18127540,18100,18100,18100,18100,0
20230728,181800,18127540,18100,18100,18100,18100,0
20230728,181700,18127540,18100,18100,18100,18100,0
20230728,181600,18127540,18100,18100,18100,18100,0
20230728,181500,18127540,18100,18100,18100,18100,0
20230728,181400,18127540,18100,18100,18100,18100,0
20230728,181300,18127540,18100,18100,18100,18100,0
20230728,181200,18127540,18100,18100,18100,18100,0
20230728,181100,18127540,18100,18100,18100,18100,0
20230728,181000,18127540,18100,18100,18100,18100,0
20230728,180900,18127540,18100,18100,18100,18100,0
20230728,180800,18127540,18100,18100,18100,18100,0
20230728,180700,18127540,18100,18100,18100,18100,0
20230728,180600,18127540,18100,18100,18100,18100,0
20230728,180500,18127540,18100,18100,18100,18100,0
20230728,180400,18127540,18100,18100,18100,18100,0
20230728,180300,18127540,18100,18100,18100,18100,0
20230728,180200,18127540,18100,18100,18100,18100,0
20230728,180100,18127540,18100,18100,18100,18100,0
20230728,180000,18127540,18100,18100,18100,18100,0
20230728,175900,18127540,18100,18100,18100,18100,0
20230728,175800,18127540,18100,18100,18100,18100,48
20230728,175700,18127540,18100,18100,18100,18100,0
20230728,175600,18127540,18100,18100,18100,18100,0
20230728,175500,18127540,18100,18100,18100,18100,0
20230728,175400,18127540,18100,18100,18100,18100,0
20230728,175300,18127540,18100,18100,18100,18100,0
20230728,175200,18127540,18100,18100,18100,18100,0
20230728,175100,18127540,18100,18100,18100,18100,0
20230728,175000,18127540,18100,18100,18100,18100,0
20230728,174900,18127540,18100,18100,18100,18100,0
20230728,174800,18127540,18100,18100,18100,18100,0
20230728,174700,18127540,18100,18100,18100,18100,0
20230728,174600,18127540,18100,18100,18100,18100,0
20230728,174500,18127540,18100,18100,18100,18100,0
20230728,174400,18127540,18100,18100,18100,18100,0
20230728,174300,18127540,18100,18100,18100,18100,0
20230728,174200,18127540,18100,18100,18100,18100,0
20230728,174100,18127540,18100,18100,18100,18100,0
20230728,174000,18127540,18100,18100,18100,18100,0
20230728,173900,18127540,18100,18100,18100,18100,0
20230728,173800,18127540,18100,18100,18100,18100,0
20230728,173700,18127540,18100,18100,18100,18100,0
20230728,173600,18127540,18100,18100,18100,18100,0
20230728,173500,18127540,18100,18100,18100,18100,0
20230728,173400,18127540,18100,18100,18100,18100,0
20230728,173300,18127540,18100,18100,18100,18100,0
20230728,173200,18127540,18100,18100,18100,18100,0
20230728,173100,18127540,18100,18100,18100,18100,0
20230728,173000,18127540,18100,18100,18100,18100,0
20230728,172900,18127540,18100,18100,18100,18100,0
20230728,172800,18127540,18100,18100,18100,18100,48
20230728,172700,18127540,18100,18100,18100,18100,0
20230728,172600,18127540,18100,18100,18100,18100,0
20230728,172500,18127540,18100,18100,18100,18100,0
20230728,172400,18127540,18100,18100,18100,18100,0
20230728,172300,18127540,18100,18100,18100,18100,0
20230728,172200,18127540,18100,18100,18100,18100,0
20230728,172100,18127540,18100,18100,18100,18100,0
20230728,172000,18127540,18100,18100,18100,18100,0
20230728,171900,18127540,18100,18100,18100,18100,0
20230728,171800,18127540,18100,18100,18100,18100,0
20230728,171700,18127540,18100,18100,18100,18100,0
20230728,171600,18127540,18100,18100,18100,18100,0
20230728,171500,18127540,18100,18100,18100,18100,0
20230728,171400,18127540,18100,18100,18100,18100,0
20230728,171300,18127540,18100,18100,18100,18100,0
20230728,171200,18127540,18100,18100,18100,18100,0
20230728,171100,18127540,18100,18100,18100,18100,0
20230728,171000,18127540,18100,18100,18100,18100,0
20230728,170900,18127540,18100,18100,18100,18100,0
20230728,170800,18127540,18100,18100,18100,18100,0
20230728,170700,18127540,18100,18100,18100,18100,0
20230728,170600,18127540,18100,18100,18100,18100,0
20230728,170500,18127540,18100,18100,18100,18100,0
20230728,170400,18127540,18100,18100,18100,18100,0
20230728,170300,18127540,18100,18100,18100,18100,0
20230728,170200,18127540,18100,18100,18100,18100,0
20230728,170100,18127540,18100,18100,18100,18100,0
20230728,170000,18127540,18100,18100,18100,18100,0
20230728,165900,18127540,18100,18100,18100,18100,0
20230728,165800,18127540,18100,18100,18100,18100,48
20230728,165700,18127540,18100,18100,18100,18100,0
20230728,165600,18127540,18100,18100,18100,18100,0
20230728,165500,18127540,18100,18100,18100,18100,0
20230728,165400,18127540,18100,18100,18100,18100,0
20230728,165300,18127540,18100,18100,18100,18100,0
20230728,165200,18127540,18100,18100,18100,18100,0
20230728,165100,18127540,18100,18100,18100,18100,0
20230728,165000,18127540,18100,18100,18100,18100,0
20230728,164900,18127540,18100,18100,18100,18100,0
20230728,164800,18127540,18100,18100,18100,18100,0
20230728,164700,18127540,18100,18100,18100,18100,0
20230728,164600,18127540,18100,18100,18100,18100,0
20230728,164500,18127540,18100,18100,18100,18100,0
20230728,164400,18127540,18100,18100,18100,18100,0
20230728,164300,18127540,18100,18100,18100,18100,0
20230728,164200,18127540,18100,18100,18100,18100,0
20230728,164100,18127540,18100,18100,18100,18100,0
20230728,164000,18127540,18100,18100,18100,18100,0
20230728,163900,18127540,18100,18100,18100,18100,0
20230728,163800,18127540,18100,18100,18100,18100,0
20230728,163700,18127540,18100,18100,18100,18100,0
20230728,163600,18127540,18100,18100,18100,18100,0
20230728,163500,18127540,18100,18100,18100,18100,0
20230728,163400,18127540,18100,18100,18100,18100,0
20230728,163300,18127540,18100,18100,18100,18100,0
20230728,163200,18127540,18100,18100,18100,18100,0
20230728,163100,18127540,18100,18100,18100,18100,0
20230728,163000,18127540,18100,18100,18100,18100,0
20230728,162900,18127540,18100,18100,18100,18100,0
20230728,162800,18127540,18100,18100,18100,18100,48
20230728,162700,18127540,18100,18100,18100,18100,0
20230728,162600,18127540,18100,18100,18100,18100,0
20230728,162500,18127540,18100,18100,18100,18100,0
20230728,162400,18127540,18100,18100,18100,18100,0
20230728,162300,18127540,18100,18100,18100,18100,0
20230728,162200,18127540,18100,18100,18100,18100,0
20230728,162100,18127540,18100,18100,18100,18100,0
20230728,162000,18127540,18100,18100,18100,18100,0
20230728,161900,18127540,18100,18100,18100,18100,0
20230728,161800,18127540,18100,18100,18100,18100,0
20230728,161700,18127540,18100,18100,18100,18100,0
20230728,161600,18127540,18100,18100,18100,18100,0
20230728,161500,18127540,18100,18100,18100,18100,0
20230728,161400,18127540,18100,18100,18100,18100,0
20230728,161300,18127540,18100,18100,18100,18100,0
20230728,161200,18127540,18100,18100,18100,18100,0
20230728,161100,18127540,18100,18100,18100,18100,0
20230728,161000,18127540,18100,18100,18100,18100,0
20230728,160900,18127540,18100,18100,18100,18100,0
20230728,160800,18127540,18100,18100,18100,18100,0
20230728,160700,18127540,18100,18100,18100,18100,0
20230728,160600,18127540,18100,18100,18100,18100,0
20230728,160500,18127540,18100,18100,18100,18100,0
20230728,160400,18127540,18100,18100,18100,18100,0
20230728,160300,18127540,18100,18100,18100,18100,0
20230728,160200,18127540,18100,18100,18100,18100,0
20230728,160100,18127540,18100,18100,18100,18100,0
20230728,160000,18127540,18100,18100,18100,18100,0
20230728,155900,18127540,18100,18100,18100,18100,0
20230728,155800,18127540,18100,18100,18100,18100,48
20230728,155700,18127540,18100,18100,18100,18100,0
20230728,155600,18127540,18100,18100,18100,18100,0
20230728,155500,18127540,18100,18100,18100,18100,0
20230728,155400,18127540,18100,18100,18100,18100,0
20230728,155300,18127540,18100,18100,18100,18100,0
20230728,155200,18127540,18100,18100,18100,18100,0
20230728,155100,18127540,18100,18100,18100,18100,0
20230728,155000,18127540,18100,18100,18100,18100,0
20230728,154900,18127540,18100,18100,18100,18100,0
20230728,154800,18127540,18100,18100,18100,18100,0
20230728,154700,18127540,18100,18100,18100,18100,0
20230728,154600,18127540,18100,18100,18100,18100,0
20230728,154500,18127540,18100,18100,18100,18100,0
20230728,154400,18127540,18100,18100,18100,18100,0
20230728,154300,18127540,18100,18100,18100,18100,0
20230728,154200,18127540,18100,18100,18100,18100,0
20230728,154100,18127540,18100,18100,18100,18100,0
20230728,154000,18127540,18100,18100,18100,18100,0
20230728,153900,18127540,18100,18100,18100,18100,0
20230728,153800,18127540,18100,18100,18100,18100,0
20230728,153700,18127540,18100,18100,18100,18100,0
20230728,153600,18127540,18100,18100,18100,18100,0
20230728,153500,18127540,18100,18100,18100,18100,0
20230728,153400,18127540,18100,18100,18100,18100,0
20230728,153300,18127540,18100,18100,18100,18100,0
20230728,153200,18127540,18100,18100,18100,18100,0
20230728,153100,18127540,18100,18100,18100,18100,0
20230728,153000,18127540,18100,18100,18100,18100,48
20230728,152900,17258740,18100,18100,18100,18100,0
20230728,152800,17258740,18100,18100,18100,18100,0
20230728,152700,17258740,18100,18100,18100,18100,0
20230728,152600,17258740,18100,18100,18100,18100,0
20230728,152500,17258740,18100,18100,18100,18100,0
20230728,152400,17258740,18100,18100,18100,18100,0
20230728,152300,17258740,18100,18100,18100,18100,0
20230728,152200,17258740,18100,18100,18100,18100,0
20230728,152100,17258740,18100,18100,18100,18100,0
20230728,152000,17258740,18100,18100,18100,18100,0
20230728,151900,17258740,18100,18100,18100,18100,0
20230728,151800,17258740,18100,18100,18100,18100,0
20230728,151700,17258740,18100,18100,18100,18100,1
20230728,151600,17240640,18100,18100,18100,18100,0
20230728,151500,17240640,18100,18100,18100,18100,0
20230728,151400,17240640,18100,18100,18100,18100,0
20230728,151300,17240640,18100,18100,18100,18100,0
20230728,151200,17240640,18100,18100,18100,18100,0
20230728,151100,17240640,18100,18100,18100,18100,0
20230728,151000,17240640,18100,18100,18100,18100,0
20230728,150900,17240640,18100,18100,18100,18100,0
20230728,150800,17240640,18100,18100,18100,18100,0
20230728,150700,17240640,18100,18090,18100,18090,3
20230728,150600,17186350,18090,18080,18090,18080,119
20230728,150500,15034430,18080,18080,18080,18080,0
20230728,150400,15034430,18080,18080,18080,18080,0
20230728,150300,15034430,18080,18080,18080,18080,0
20230728,150200,15034430,18080,18080,18080,18080,0
20230728,150100,15034430,18080,18080,18080,18080,0
20230728,150000,15034430,18080,18080,18080,18080,0
20230728,145900,15034430,18080,18080,18080,18080,0
20230728,145800,15034430,18080,18080,18080,18080,0
20230728,145700,15034430,18080,18080,18080,18080,0
20230728,145600,15034430,18080,18080,18080,18080,0
20230728,145500,15034430,18080,18080,18080,18080,0
20230728,145400,15034430,18080,18080,18080,18080,0
20230728,145300,15034430,18080,18080,18080,18080,0
20230728,145200,15034430,18080,18080,18080,18080,0
20230728,145100,15034430,18080,18080,18080,18080,0
20230728,145000,15034430,18080,18080,18080,18080,0
20230728,144900,15034430,18080,18080,18080,18080,0
20230728,144800,15034430,18080,18080,18080,18080,0
20230728,144700,15034430,18080,18080,18080,18080,0
20230728,144600,15034430,18080,18080,18080,18080,1
20230728,144500,15016350,18060,18060,18060,18060,98
20230728,144400,13246470,18060,18060,18060,18060,1
20230728,144300,13228410,18030,18030,18030,18030,0
20230728,144200,13228410,18030,18030,18030,18030,0
20230728,144100,13228410,18030,18030,18030,18030,0
20230728,144000,13228410,18030,18030,18030,18030,0
20230728,143900,13228410,18030,18030,18030,18030,0
20230728,143800,13228410,18030,18030,18030,18030,0
20230728,143700,13228410,18030,18030,18030,18030,0
20230728,143600,13228410,18030,18030,18030,18030,0
20230728,143500,13228410,18030,18030,18030,18030,0
20230728,143400,13228410,18030,18030,18030,18030,0
20230728,143300,13228410,18030,18030,18030,18030,0
20230728,143200,13228410,18030,18030,18030,18030,0
20230728,143100,13228410,18030,18030,18030,18030,0
20230728,143000,13228410,18030,18040,18040,18030,2
20230728,142900,13192340,18050,18050,18050,18050,0
20230728,142800,13192340,18050,18050,18050,18050,0
20230728,142700,13192340,18050,18050,18050,18050,0
20230728,142600,13192340,18050,18050,18050,18050,0
20230728,142500,13192340,18050,18050,18050,18050,0
20230728,142400,13192340,18050,18050,18050,18050,0
20230728,142300,13192340,18050,18050,18050,18050,0
20230728,142200,13192340,18050,18050,18050,18050,0
20230728,142100,13192340,18050,18050,18050,18050,0
20230728,142000,13192340,18050,18050,18050,18050,1
20230728,141900,13174290,18050,18050,18050,18050,0
20230728,141800,13174290,18050,18050,18050,18050,0
20230728,141700,13174290,18050,18060,18060,18050,2
20230728,141600,13138180,18060,18060,18060,18060,0
20230728,141500,13138180,18060,18060,18060,18060,0
20230728,141400,13138180,18060,18060,18060,18060,0
20230728,141300,13138180,18060,18060,18060,18060,0
20230728,141200,13138180,18060,18060,18060,18060,0
20230728,141100,13138180,18060,18060,18060,18060,0
20230728,141000,13138180,18060,18060,18060,18060,0
20230728,140900,13138180,18060,18060,18060,18060,0
20230728,140800,13138180,18060,18060,18060,18060,0
20230728,140700,13138180,18060,18060,18060,18060,0
20230728,140600,13138180,18060,18060,18060,18060,0
20230728,140500,13138180,18060,18060,18060,18060,0
20230728,140400,13138180,18060,18060,18060,18060,0
20230728,140300,13138180,18060,18060,18060,18060,0
20230728,140200,13138180,18060,18060,18060,18060,0
20230728,140100,13138180,18060,18060,18060,18060,0
20230728,140000,13138180,18060,18060,18060,18060,0
20230728,135900,13138180,18060,18060,18060,18060,0
20230728,135800,13138180,18060,18060,18060,18060,0
20230728,135700,13138180,18060,18060,18060,18060,0
20230728,135600,13138180,18060,18060,18060,18060,0
20230728,135500,13138180,18060,18060,18060,18060,1
20230728,135400,13120120,18010,18010,18010,18010,0
20230728,135300,13120120,18010,18010,18010,18010,0
20230728,135200,13120120,18010,18010,18010,18010,0
20230728,135100,13120120,18010,18010,18010,18010,0
20230728,135000,13120120,18010,18010,18010,18010,0
20230728,134900,13120120,18010,18010,18010,18010,0
20230728,134800,13120120,18010,18010,18010,18010,0
20230728,134700,13120120,18010,18010,18010,18010,0
20230728,134600,13120120,18010,18010,18010,18010,0
20230728,134500,13120120,18010,18010,18010,18010,31
20230728,134400,12561810,18050,18050,18050,18050,0
20230728,134300,12561810,18050,18050,18050,18050,0
20230728,134200,12561810,18050,18050,18050,18050,0
20230728,134100,12561810,18050,18050,18050,18050,6
20230728,134000,12453510,18060,18060,18060,18060,0
20230728,133900,12453510,18060,18060,18060,18060,1
20230728,133800,12435450,18010,18010,18010,18010,5
20230728,133700,12345400,18010,18010,18010,18010,20
20230728,133600,11985200,18020,18020,18020,18020,0
20230728,133500,11985200,18020,18020,18020,18020,0
20230728,133400,11985200,18020,18020,18020,18020,0
20230728,133300,11985200,18020,18020,18020,18020,10
20230728,133200,11805000,18020,18020,18020,18020,0
20230728,133100,11805000,18020,18020,18020,18020,3
20230728,133000,11750940,18020,18020,18020,18020,0
20230728,132900,11750940,18020,18020,18020,18020,0
20230728,132800,11750940,18020,18020,18020,18020,0
20230728,132700,11750940,18020,18020,18020,18020,0
20230728,132600,11750940,18020,18020,18020,18020,0
20230728,132500,11750940,18020,18020,18020,18020,0
20230728,132400,11750940,18020,18020,18020,18020,17
20230728,132300,11444600,18020,18030,18030,18020,24
20230728,132200,11012010,18060,18060,18060,18060,0
20230728,132100,11012010,18060,18060,18060,18060,0
20230728,132000,11012010,18060,18060,18060,18060,0
20230728,131900,11012010,18060,18060,18060,18060,0
20230728,131800,11012010,18060,18060,18060,18060,0
20230728,131700,11012010,18060,18060,18060,18060,0
20230728,131600,11012010,18060,18060,18060,18060,0
20230728,131500,11012010,18060,18060,18060,18060,0
20230728,131400,11012010,18060,18060,18060,18060,0
20230728,131300,11012010,18060,18060,18060,18060,0
20230728,131200,11012010,18060,18060,18060,18060,0
20230728,131100,11012010,18060,18060,18060,18060,0
20230728,131000,11012010,18060,18060,18060,18060,0
20230728,130900,11012010,18060,18060,18060,18060,0
20230728,130800,11012010,18060,18060,18060,18060,0
20230728,130700,11012010,18060,18060,18060,18060,0
20230728,130600,11012010,18060,18060,18060,18060,0
20230728,130500,11012010,18060,18060,18060,18060,0
20230728,130400,11012010,18060,18060,18060,18060,0
20230728,130300,11012010,18060,18060,18060,18060,0
20230728,130200,11012010,18060,18060,18060,18060,0
20230728,130100,11012010,18060,18060,18060,18060,0
20230728,130000,11012010,18060,18060,18060,18060,0
20230728,125900,11012010,18060,18060,18060,18060,0
20230728,125800,11012010,18060,18060,18060,18060,0
20230728,125700,11012010,18060,18060,18060,18060,0
20230728,125600,11012010,18060,18060,18060,18060,0
20230728,125500,11012010,18060,18060,18060,18060,0
20230728,125400,11012010,18060,18060,18060,18060,0
20230728,125300,11012010,18060,18060,18060,18060,0
20230728,125200,11012010,18060,18060,18060,18060,0
20230728,125100,11012010,18060,18060,18060,18060,0
20230728,125000,11012010,18060,18060,18060,18060,0
20230728,124900,11012010,18060,18060,18060,18060,0
20230728,124800,11012010,18060,18060,18060,18060,0
20230728,124700,11012010,18060,18060,18060,18060,6
20230728,124600,10903650,18060,18060,18060,18060,0
20230728,124500,10903650,18060,18060,18060,18060,10
20230728,124400,10723050,18060,18060,18060,18060,0
20230728,124300,10723050,18060,18060,18060,18060,0
20230728,124200,10723050,18060,18060,18060,18060,0
20230728,124100,10723050,18060,18060,18060,18060,0
20230728,124000,10723050,18060,18060,18060,18060,0
20230728,123900,10723050,18060,18060,18060,18060,0
20230728,123800,10723050,18060,18060,18060,18060,0
20230728,123700,10723050,18060,18060,18060,18060,1
20230728,123600,10704990,18000,18000,18000,18000,0
20230728,123500,10704990,18000,18050,18050,18000,20
20230728,123400,10344900,18060,18060,18060,18060,0
20230728,123300,10344900,18060,18060,18060,18060,0
20230728,123200,10344900,18060,18060,18060,18060,0
20230728,123100,10344900,18060,18060,18060,18060,1
20230728,123000,10326840,18060,18060,18060,18060,0
20230728,122900,10326840,18060,18060,18060,18060,0
20230728,122800,10326840,18060,18060,18060,18060,0
20230728,122700,10326840,18060,18060,18060,18060,0
20230728,122600,10326840,18060,18060,18060,18060,0
20230728,122500,10326840,18060,18060,18060,18060,11
20230728,122400,10128180,18010,18010,18010,18010,0
20230728,122300,10128180,18010,18030,18030,18010,3
20230728,122200,10074120,18060,18060,18060,18060,0
20230728,122100,10074120,18060,18060,18060,18060,0
20230728,122000,10074120,18060,18060,18060,18060,0
20230728,121900,10074120,18060,18060,18060,18060,0
20230728,121800,10074120,18060,18060,18060,18060,0
20230728,121700,10074120,18060,18060,18060,18060,0
20230728,121600,10074120,18060,18060,18060,18060,0
20230728,121500,10074120,18060,18060,18060,18060,0
20230728,121400,10074120,18060,18060,18060,18060,0
20230728,121300,10074120,18060,18060,18060,18060,0
20230728,121200,10074120,18060,18060,18060,18060,0
20230728,121100,10074120,18060,18060,18060,18060,1
20230728,121000,10056060,18060,18060,18060,18060,0
20230728,120900,10056060,18060,18060,18060,18060,0
20230728,120800,10056060,18060,18060,18060,18060,0
20230728,120700,10056060,18060,18060,18060,18060,0
20230728,120600,10056060,18060,18060,18060,18060,0
20230728,120500,10056060,18060,18060,18060,18060,0
20230728,120400,10056060,18060,18060,18060,18060,0
20230728,120300,10056060,18060,18060,18060,18060,0
20230728,120200,10056060,18060,18060,18060,18060,0
20230728,120100,10056060,18060,18060,18060,18060,0
20230728,120000,10056060,18060,18060,18060,18060,0
20230728,115900,10056060,18060,18060,18060,18060,0
20230728,115800,10056060,18060,18060,18060,18060,0
20230728,115700,10056060,18060,18060,18060,18060,0
20230728,115600,10056060,18060,18040,18060,18010,45
20230728,115500,9244390,18040,18040,18040,18040,0
20230728,115400,9244390,18040,18040,18040,18040,0
20230728,115300,9244390,18040,18040,18040,18040,0
20230728,115200,9244390,18040,18040,18040,18040,0
20230728,115100,9244390,18040,18040,18040,18040,0
20230728,115000,9244390,18040,18040,18040,18040,0
20230728,114900,9244390,18040,18040,18040,18040,0
20230728,114800,9244390,18040,18040,18040,18040,0
20230728,114700,9244390,18040,18040,18040,18040,0
20230728,114600,9244390,18040,18040,18040,18040,1
20230728,114500,9226350,18000,18000,18000,18000,0
20230728,114400,9226350,18000,18000,18000,18000,0
20230728,114300,9226350,18000,18000,18000,18000,0
20230728,114200,9226350,18000,18000,18000,18000,0
20230728,114100,9226350,18000,18000,18000,18000,0
20230728,114000,9226350,18000,18000,18000,18000,10
20230728,113900,9046350,18000,18000,18000,18000,8
20230728,113800,8902350,18060,18060,18060,18060,0
20230728,113700,8902350,18060,18060,18060,18060,0
20230728,113600,8902350,18060,18060,18060,18060,0
20230728,113500,8902350,18060,18060,18060,18060,0
20230728,113400,8902350,18060,18060,18060,18060,0
20230728,113300,8902350,18060,18060,18060,18060,0
20230728,113200,8902350,18060,18060,18060,18060,0
20230728,113100,8902350,18060,18060,18060,18060,0
20230728,113000,8902350,18060,18060,18060,18060,0
20230728,112900,8902350,18060,18060,18060,18060,0
20230728,112800,8902350,18060,18060,18060,18060,0
20230728,112700,8902350,18060,18060,18060,18060,0
20230728,112600,8902350,18060,18060,18060,18060,0
20230728,112500,8902350,18060,18060,18060,18060,0
20230728,112400,8902350,18060,18060,18060,18060,0
20230728,112300,8902350,18060,18060,18060,18060,0
20230728,112200,8902350,18060,18060,18060,18060,0
20230728,112100,8902350,18060,18060,18060,18060,1
20230728,112000,8884290,18060,18060,18060,18060,2
20230728,111900,8848170,18060,18060,18060,18060,0
20230728,111800,8848170,18060,18060,18060,18060,0
20230728,111700,8848170,18060,18060,18060,18060,0
20230728,111600,8848170,18060,18060,18060,18060,0
20230728,111500,8848170,18060,18060,18060,18060,0
20230728,111400,8848170,18060,18060,18060,18060,0
20230728,111300,8848170,18060,18060,18060,18060,0
20230728,111200,8848170,18060,18060,18060,18060,0
20230728,111100,8848170,18060,18060,18060,18060,0
20230728,111000,8848170,18060,18060,18060,18060,0
20230728,110900,8848170,18060,18060,18060,18060,0
20230728,110800,8848170,18060,18060,18060,18060,1
20230728,110700,8830110,18000,18010,18010,18000,200
20230728,110600,5230040,18060,18060,18060,18060,0
20230728,110500,5230040,18060,18060,18060,18060,0
20230728,110400,5230040,18060,18060,18060,18060,0
20230728,110300,5230040,18060,18060,18060,18060,0
20230728,110200,5230040,18060,18060,18060,18060,0
20230728,110100,5230040,18060,18060,18060,18060,0
20230728,110000,5230040,18060,18060,18060,18060,0
20230728,105900,5230040,18060,18060,18060,18060,0
20230728,105800,5230040,18060,18060,18060,18060,0
20230728,105700,5230040,18060,18060,18060,18060,0
20230728,105600,5230040,18060,18060,18060,18060,3
20230728,105500,5175860,18050,18050,18050,18050,20
20230728,105400,4814860,18050,18050,18050,18050,10
20230728,105300,4634360,18060,18060,18060,18060,0
20230728,105200,4634360,18060,18060,18060,18060,0
20230728,105100,4634360,18060,18060,18060,18060,0
20230728,105000,4634360,18060,18060,18060,18060,0
20230728,104900,4634360,18060,18060,18060,18060,0
20230728,104800,4634360,18060,18060,18060,18060,5
20230728,104700,4544060,18060,18060,18060,18060,0
20230728,104600,4544060,18060,18060,18060,18060,0
20230728,104500,4544060,18060,18060,18060,18060,0
20230728,104400,4544060,18060,18060,18060,18060,0
20230728,104300,4544060,18060,18060,18060,18060,0
20230728,104200,4544060,18060,18060,18060,18060,0
20230728,104100,4544060,18060,18060,18060,18060,0
20230728,104000,4544060,18060,18050,18060,17950,11
20230728,103900,4346290,18070,18070,18070,18070,0
20230728,103800,4346290,18070,18070,18070,18070,0
20230728,103700,4346290,18070,18070,18070,18070,0
20230728,103600,4346290,18070,18070,18070,18070,1
20230728,103500,4328220,18030,18030,18030,18030,0
20230728,103400,4328220,18030,18030,18030,18030,0
20230728,103300,4328220,18030,18030,18030,18030,0
20230728,103200,4328220,18030,18030,18030,18030,0
20230728,103100,4328220,18030,18030,18030,18030,0
20230728,103000,4328220,18030,18030,18030,18030,0
20230728,102900,4328220,18030,18030,18030,18030,0
20230728,102800,4328220,18030,18030,18030,18030,0
20230728,102700,4328220,18030,18030,18030,18030,0
20230728,102600,4328220,18030,18030,18030,18030,1
20230728,102500,4310190,17940,17940,17940,17940,0
20230728,102400,4310190,17940,17940,17940,17940,0
20230728,102300,4310190,17940,17940,17940,17940,0
20230728,102200,4310190,17940,17940,17940,17940,0
20230728,102100,4310190,17940,18020,18020,17940,26
20230728,102000,3843270,18030,18030,18030,18030,0
20230728,101900,3843270,18030,18030,18030,18030,0
20230728,101800,3843270,18030,18030,18030,18030,0
20230728,101700,3843270,18030,18030,18030,18030,0
20230728,101600,3843270,18030,18030,18030,18030,0
20230728,101500,3843270,18030,18030,18030,18030,0
20230728,101400,3843270,18030,18030,18030,18030,1
20230728,101300,3825240,17940,17960,17960,17940,25
20230728,101200,3376500,18030,18030,18030,18030,0
20230728,101100,3376500,18030,18030,18030,18030,0
20230728,101000,3376500,18030,18030,18030,18030,0
20230728,100900,3376500,18030,18030,18030,18030,0
20230728,100800,3376500,18030,18030,18030,18030,0
20230728,100700,3376500,18030,18030,18030,18030,0
20230728,100600,3376500,18030,18030,18030,18030,0
20230728,100500,3376500,18030,18030,18030,18030,0
20230728,100400,3376500,18030,18030,18030,18030,0
20230728,100300,3376500,18030,18030,18030,18030,0
20230728,100200,3376500,18030,18030,18030,18030,0
20230728,100100,3376500,18030,18030,18030,18030,0
20230728,100000,3376500,18030,18030,18030,18030,0
20230728,095900,3376500,18030,18030,18030,18030,0
20230728,095800,3376500,18030,18030,18030,18030,0
20230728,095700,3376500,18030,18030,18030,18030,0
20230728,095600,3376500,18030,18030,18030,18030,0
20230728,095500,3376500,18030,18030,18030,18030,0
20230728,095400,3376500,18030,18030,18030,18030,0
20230728,095300,3376500,18030,18030,18030,18030,0
20230728,095200,3376500,18030,18030,18030,18030,0
20230728,095100,3376500,18030,18030,18030,18030,0
20230728,095000,3376500,18030,18030,18030,18030,0
20230728,094900,3376500,18030,18030,18030,18030,0
20230728,094800,3376500,18030,18030,18030,18030,1
20230728,094700,3358470,18030,18030,18030,18030,0
20230728,094600,3358470,18030,18030,18030,18030,0
20230728,094500,3358470,18030,18030,18030,18030,0
20230728,094400,3358470,18030,18030,18030,18030,0
20230728,094300,3358470,18030,18030,18030,18030,0
20230728,094200,3358470,18030,18030,18030,18030,2
20230728,094100,3322410,18030,18030,18030,18030,0
20230728,094000,3322410,18030,18030,18030,18030,0
20230728,093900,3322410,18030,18030,18030,18030,0
20230728,093800,3322410,18030,18030,18030,18030,0
20230728,093700,3322410,18030,18030,18030,18030,0
20230728,093600,3322410,18030,18030,18030,18030,0
20230728,093500,3322410,18030,18030,18030,18030,0
20230728,093400,3322410,18030,18030,18030,18030,0
20230728,093300,3322410,18030,18030,18030,18030,1
20230728,093200,3304380,18030,18030,18030,18030,0
20230728,093100,3304380,18030,18030,18030,18030,1
20230728,093000,3286350,18060,18060,18060,18060,0
20230728,092900,3286350,18060,18060,18060,18060,0
20230728,092800,3286350,18060,18060,18060,18060,0
20230728,092700,3286350,18060,18060,18060,18060,0
20230728,092600,3286350,18060,18060,18060,18060,0
20230728,092500,3286350,18060,18060,18060,18060,0
20230728,092400,3286350,18060,18060,18060,18060,0
20230728,092300,3286350,18060,18060,18060,18060,0
20230728,092200,3286350,18060,18060,18060,18060,0
20230728,092100,3286350,18060,18060,18060,18060,1
20230728,092000,3268290,18070,18070,18070,18070,0
20230728,091900,3268290,18070,18070,18070,18070,1
20230728,091800,3250220,17900,18000,18000,17900,130
20230728,091700,919150,18080,18080,18080,18080,0
20230728,091600,919150,18080,18080,18080,18080,0
20230728,091500,919150,18080,18080,18080,18080,0
20230728,091400,919150,18080,18080,18080,18080,1
20230728,091300,901070,18050,18050,18050,18050,0
20230728,091200,901070,18050,18050,18050,18050,0
20230728,091100,901070,18050,18080,18080,18050,2
20230728,091000,864940,18080,18080,18080,18080,0
20230728,090900,864940,18080,18080,18080,18080,2
20230728,090800,828780,18090,18090,18090,18090,0
20230728,090700,828780,18090,18090,18090,18090,0
20230728,090600,828780,18090,18090,18090,18090,0
20230728,090500,828780,18090,18090,18090,18090,0
20230728,090400,828780,18090,18090,18090,18090,20
20230728,090300,466980,18090,18090,18090,18090,0
20230728,090200,466980,18090,18090,18090,18090,1
20230728,090100,448890,18090,18090,18090,18090,1
20230728,090000,430800,17950,17950,17950,17950,24
Reference in New Issue Copy Permalink