ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/078940/min/candle-20230718.csv

645 lines
33 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
20230718,194200,31453764885,2700,2700,2700,2700,4931
20230718,194100,31453764885,2700,2700,2700,2700,0
20230718,194000,31453764885,2700,2700,2700,2700,0
20230718,193900,31453764885,2700,2700,2700,2700,0
20230718,193800,31453764885,2700,2700,2700,2700,0
20230718,193700,31453764885,2700,2700,2700,2700,0
20230718,193600,31453764885,2700,2700,2700,2700,0
20230718,193500,31453764885,2700,2700,2700,2700,0
20230718,193400,31453764885,2700,2700,2700,2700,0
20230718,193300,31453764885,2700,2700,2700,2700,0
20230718,193200,31453764885,2700,2700,2700,2700,0
20230718,193100,31453764885,2700,2700,2700,2700,0
20230718,193000,31453764885,2700,2700,2700,2700,0
20230718,192900,31453764885,2700,2700,2700,2700,0
20230718,192800,31453764885,2700,2700,2700,2700,0
20230718,192700,31453764885,2700,2700,2700,2700,0
20230718,192600,31453764885,2700,2700,2700,2700,0
20230718,192500,31453764885,2700,2700,2700,2700,0
20230718,192400,31453764885,2700,2700,2700,2700,0
20230718,192300,31453764885,2700,2700,2700,2700,0
20230718,192200,31453764885,2700,2700,2700,2700,0
20230718,192100,31453764885,2700,2700,2700,2700,0
20230718,192000,31453764885,2700,2700,2700,2700,0
20230718,191900,31453764885,2700,2700,2700,2700,0
20230718,191800,31453764885,2700,2700,2700,2700,0
20230718,191700,31453764885,2700,2700,2700,2700,0
20230718,191600,31453764885,2700,2700,2700,2700,0
20230718,191500,31453764885,2700,2700,2700,2700,0
20230718,191400,31453764885,2700,2700,2700,2700,0
20230718,191300,31453764885,2700,2700,2700,2700,0
20230718,191200,31453764885,2700,2700,2700,2700,4931
20230718,191100,31453764885,2700,2700,2700,2700,0
20230718,191000,31453764885,2700,2700,2700,2700,0
20230718,190900,31453764885,2700,2700,2700,2700,0
20230718,190800,31453764885,2700,2700,2700,2700,0
20230718,190700,31453764885,2700,2700,2700,2700,0
20230718,190600,31453764885,2700,2700,2700,2700,0
20230718,190500,31453764885,2700,2700,2700,2700,0
20230718,190400,31453764885,2700,2700,2700,2700,0
20230718,190300,31453764885,2700,2700,2700,2700,0
20230718,190200,31453764885,2700,2700,2700,2700,0
20230718,190100,31453764885,2700,2700,2700,2700,0
20230718,190000,31453764885,2700,2700,2700,2700,0
20230718,185900,31453764885,2700,2700,2700,2700,0
20230718,185800,31453764885,2700,2700,2700,2700,0
20230718,185700,31453764885,2700,2700,2700,2700,0
20230718,185600,31453764885,2700,2700,2700,2700,0
20230718,185500,31453764885,2700,2700,2700,2700,0
20230718,185400,31453764885,2700,2700,2700,2700,0
20230718,185300,31453764885,2700,2700,2700,2700,0
20230718,185200,31453764885,2700,2700,2700,2700,0
20230718,185100,31453764885,2700,2700,2700,2700,0
20230718,185000,31453764885,2700,2700,2700,2700,0
20230718,184900,31453764885,2700,2700,2700,2700,0
20230718,184800,31453764885,2700,2700,2700,2700,0
20230718,184700,31453764885,2700,2700,2700,2700,0
20230718,184600,31453764885,2700,2700,2700,2700,0
20230718,184500,31453764885,2700,2700,2700,2700,0
20230718,184400,31453764885,2700,2700,2700,2700,0
20230718,184300,31453764885,2700,2700,2700,2700,0
20230718,184200,31453764885,2700,2700,2700,2700,4931
20230718,184100,31453764885,2700,2700,2700,2700,0
20230718,184000,31453764885,2700,2700,2700,2700,0
20230718,183900,31453764885,2700,2700,2700,2700,0
20230718,183800,31453764885,2700,2700,2700,2700,0
20230718,183700,31453764885,2700,2700,2700,2700,0
20230718,183600,31453764885,2700,2700,2700,2700,0
20230718,183500,31453764885,2700,2700,2700,2700,0
20230718,183400,31453764885,2700,2700,2700,2700,0
20230718,183300,31453764885,2700,2700,2700,2700,0
20230718,183200,31453764885,2700,2700,2700,2700,0
20230718,183100,31453764885,2700,2700,2700,2700,0
20230718,183000,31453764885,2700,2700,2700,2700,0
20230718,182900,31453764885,2700,2700,2700,2700,0
20230718,182800,31453764885,2700,2700,2700,2700,0
20230718,182700,31453764885,2700,2700,2700,2700,0
20230718,182600,31453764885,2700,2700,2700,2700,0
20230718,182500,31453764885,2700,2700,2700,2700,0
20230718,182400,31453764885,2700,2700,2700,2700,0
20230718,182300,31453764885,2700,2700,2700,2700,0
20230718,182200,31453764885,2700,2700,2700,2700,0
20230718,182100,31453764885,2700,2700,2700,2700,0
20230718,182000,31453764885,2700,2700,2700,2700,0
20230718,181900,31453764885,2700,2700,2700,2700,0
20230718,181800,31453764885,2700,2700,2700,2700,0
20230718,181700,31453764885,2700,2700,2700,2700,0
20230718,181600,31453764885,2700,2700,2700,2700,0
20230718,181500,31453764885,2700,2700,2700,2700,0
20230718,181400,31453764885,2700,2700,2700,2700,0
20230718,181300,31453764885,2700,2700,2700,2700,0
20230718,181200,31453764885,2700,2700,2700,2700,4931
20230718,181100,31453764885,2700,2700,2700,2700,0
20230718,181000,31453764885,2700,2700,2700,2700,0
20230718,180900,31453764885,2700,2700,2700,2700,0
20230718,180800,31453764885,2700,2700,2700,2700,0
20230718,180700,31453764885,2700,2700,2700,2700,0
20230718,180600,31453764885,2700,2700,2700,2700,0
20230718,180500,31453764885,2700,2700,2700,2700,0
20230718,180400,31453764885,2700,2700,2700,2700,0
20230718,180300,31453764885,2700,2700,2700,2700,0
20230718,180200,31453764885,2700,2700,2700,2700,0
20230718,180100,31453764885,2700,2700,2700,2700,0
20230718,180000,31453764885,2700,2700,2700,2700,0
20230718,175900,31453764885,2700,2700,2700,2700,0
20230718,175800,31453764885,2700,2700,2700,2700,0
20230718,175700,31453764885,2700,2700,2700,2700,0
20230718,175600,31453764885,2700,2700,2700,2700,0
20230718,175500,31453764885,2700,2700,2700,2700,0
20230718,175400,31453764885,2700,2700,2700,2700,0
20230718,175300,31453764885,2700,2700,2700,2700,0
20230718,175200,31453764885,2700,2700,2700,2700,0
20230718,175100,31453764885,2700,2700,2700,2700,0
20230718,175000,31453764885,2700,2700,2700,2700,0
20230718,174900,31453764885,2700,2700,2700,2700,0
20230718,174800,31453764885,2700,2700,2700,2700,0
20230718,174700,31453764885,2700,2700,2700,2700,0
20230718,174600,31453764885,2700,2700,2700,2700,0
20230718,174500,31453764885,2700,2700,2700,2700,0
20230718,174400,31453764885,2700,2700,2700,2700,0
20230718,174300,31453764885,2700,2700,2700,2700,0
20230718,174200,31453764885,2700,2700,2700,2700,4931
20230718,174100,31453764885,2700,2700,2700,2700,0
20230718,174000,31453764885,2700,2700,2700,2700,0
20230718,173900,31453764885,2700,2700,2700,2700,0
20230718,173800,31453764885,2700,2700,2700,2700,0
20230718,173700,31453764885,2700,2700,2700,2700,0
20230718,173600,31453764885,2700,2700,2700,2700,0
20230718,173500,31453764885,2700,2700,2700,2700,0
20230718,173400,31453764885,2700,2700,2700,2700,0
20230718,173300,31453764885,2700,2700,2700,2700,0
20230718,173200,31453764885,2700,2700,2700,2700,0
20230718,173100,31453764885,2700,2700,2700,2700,0
20230718,173000,31453764885,2700,2700,2700,2700,0
20230718,172900,31453764885,2700,2700,2700,2700,0
20230718,172800,31453764885,2700,2700,2700,2700,0
20230718,172700,31453764885,2700,2700,2700,2700,0
20230718,172600,31453764885,2700,2700,2700,2700,0
20230718,172500,31453764885,2700,2700,2700,2700,0
20230718,172400,31453764885,2700,2700,2700,2700,0
20230718,172300,31453764885,2700,2700,2700,2700,0
20230718,172200,31453764885,2700,2700,2700,2700,0
20230718,172100,31453764885,2700,2700,2700,2700,0
20230718,172000,31453764885,2700,2700,2700,2700,0
20230718,171900,31453764885,2700,2700,2700,2700,0
20230718,171800,31453764885,2700,2700,2700,2700,0
20230718,171700,31453764885,2700,2700,2700,2700,0
20230718,171600,31453764885,2700,2700,2700,2700,0
20230718,171500,31453764885,2700,2700,2700,2700,0
20230718,171400,31453764885,2700,2700,2700,2700,0
20230718,171300,31453764885,2700,2700,2700,2700,0
20230718,171200,31453764885,2700,2700,2700,2700,4931
20230718,171100,31453764885,2700,2700,2700,2700,0
20230718,171000,31453764885,2700,2700,2700,2700,0
20230718,170900,31453764885,2700,2700,2700,2700,0
20230718,170800,31453764885,2700,2700,2700,2700,0
20230718,170700,31453764885,2700,2700,2700,2700,0
20230718,170600,31453764885,2700,2700,2700,2700,0
20230718,170500,31453764885,2700,2700,2700,2700,0
20230718,170400,31453764885,2700,2700,2700,2700,0
20230718,170300,31453764885,2700,2700,2700,2700,0
20230718,170200,31453764885,2700,2700,2700,2700,0
20230718,170100,31453764885,2700,2700,2700,2700,0
20230718,170000,31453764885,2700,2700,2700,2700,0
20230718,165900,31453764885,2700,2700,2700,2700,0
20230718,165800,31453764885,2700,2700,2700,2700,0
20230718,165700,31453764885,2700,2700,2700,2700,0
20230718,165600,31453764885,2700,2700,2700,2700,0
20230718,165500,31453764885,2700,2700,2700,2700,0
20230718,165400,31453764885,2700,2700,2700,2700,0
20230718,165300,31453764885,2700,2700,2700,2700,0
20230718,165200,31453764885,2700,2700,2700,2700,0
20230718,165100,31453764885,2700,2700,2700,2700,0
20230718,165000,31453764885,2700,2700,2700,2700,0
20230718,164900,31453764885,2700,2700,2700,2700,0
20230718,164800,31453764885,2700,2700,2700,2700,0
20230718,164700,31453764885,2700,2700,2700,2700,0
20230718,164600,31453764885,2700,2700,2700,2700,0
20230718,164500,31453764885,2700,2700,2700,2700,0
20230718,164400,31453764885,2700,2700,2700,2700,0
20230718,164300,31453764885,2700,2700,2700,2700,0
20230718,164200,31453764885,2700,2700,2700,2700,4931
20230718,164100,31453764885,2700,2700,2700,2700,0
20230718,164000,31453764885,2700,2700,2700,2700,0
20230718,163900,31453764885,2700,2700,2700,2700,0
20230718,163800,31453764885,2700,2700,2700,2700,0
20230718,163700,31453764885,2700,2700,2700,2700,0
20230718,163600,31453764885,2700,2700,2700,2700,0
20230718,163500,31453764885,2700,2700,2700,2700,0
20230718,163400,31453764885,2700,2700,2700,2700,0
20230718,163300,31453764885,2700,2700,2700,2700,0
20230718,163200,31453764885,2700,2700,2700,2700,0
20230718,163100,31453764885,2700,2700,2700,2700,0
20230718,163000,31453764885,2700,2700,2700,2700,0
20230718,162900,31453764885,2700,2700,2700,2700,0
20230718,162800,31453764885,2700,2700,2700,2700,0
20230718,162700,31453764885,2700,2700,2700,2700,0
20230718,162600,31453764885,2700,2700,2700,2700,0
20230718,162500,31453764885,2700,2700,2700,2700,0
20230718,162400,31453764885,2700,2700,2700,2700,0
20230718,162300,31453764885,2700,2700,2700,2700,0
20230718,162200,31453764885,2700,2700,2700,2700,0
20230718,162100,31453764885,2700,2700,2700,2700,0
20230718,162000,31453764885,2700,2700,2700,2700,0
20230718,161900,31453764885,2700,2700,2700,2700,0
20230718,161800,31453764885,2700,2700,2700,2700,0
20230718,161700,31453764885,2700,2700,2700,2700,0
20230718,161600,31453764885,2700,2700,2700,2700,0
20230718,161500,31453764885,2700,2700,2700,2700,0
20230718,161400,31453764885,2700,2700,2700,2700,0
20230718,161300,31453764885,2700,2700,2700,2700,0
20230718,161200,31453764885,2700,2700,2700,2700,4931
20230718,161100,31453764885,2700,2700,2700,2700,0
20230718,161000,31453764885,2700,2700,2700,2700,0
20230718,160900,31453764885,2700,2700,2700,2700,0
20230718,160800,31453764885,2700,2700,2700,2700,0
20230718,160700,31453764885,2700,2700,2700,2700,0
20230718,160600,31453764885,2700,2700,2700,2700,0
20230718,160500,31453764885,2700,2700,2700,2700,0
20230718,160400,31453764885,2700,2700,2700,2700,0
20230718,160300,31453764885,2700,2700,2700,2700,0
20230718,160200,31453764885,2700,2700,2700,2700,0
20230718,160100,31453764885,2700,2700,2700,2700,0
20230718,160000,31453764885,2700,2700,2700,2700,0
20230718,155900,31453764885,2700,2700,2700,2700,0
20230718,155800,31453764885,2700,2700,2700,2700,0
20230718,155700,31453764885,2700,2700,2700,2700,0
20230718,155600,31453764885,2700,2700,2700,2700,0
20230718,155500,31453764885,2700,2700,2700,2700,0
20230718,155400,31453764885,2700,2700,2700,2700,0
20230718,155300,31453764885,2700,2700,2700,2700,0
20230718,155200,31453764885,2700,2700,2700,2700,0
20230718,155100,31453764885,2700,2700,2700,2700,0
20230718,155000,31453764885,2700,2700,2700,2700,0
20230718,154900,31453764885,2700,2700,2700,2700,0
20230718,154800,31453764885,2700,2700,2700,2700,0
20230718,154700,31453764885,2700,2700,2700,2700,0
20230718,154600,31453764885,2700,2700,2700,2700,0
20230718,154500,31453764885,2700,2700,2700,2700,0
20230718,154400,31453764885,2700,2700,2700,2700,0
20230718,154300,31453764885,2700,2700,2700,2700,0
20230718,154200,31453764885,2700,2700,2700,2700,4931
20230718,154100,31453764885,2700,2700,2700,2700,0
20230718,154000,31453764885,2700,2700,2700,2700,0
20230718,153900,31453764885,2700,2700,2700,2700,0
20230718,153800,31453764885,2700,2700,2700,2700,0
20230718,153700,31453764885,2700,2700,2700,2700,0
20230718,153600,31453764885,2700,2700,2700,2700,0
20230718,153500,31453764885,2700,2700,2700,2700,0
20230718,153400,31453764885,2700,2700,2700,2700,0
20230718,153300,31453764885,2700,2700,2700,2700,0
20230718,153200,31453764885,2700,2700,2700,2700,0
20230718,153100,31453764885,2700,2700,2700,2700,0
20230718,153000,31453764885,2700,2700,2700,2700,4931
20230718,152900,31440451185,2700,2700,2700,2700,0
20230718,152800,31440451185,2700,2700,2700,2700,0
20230718,152700,31440451185,2700,2700,2700,2700,0
20230718,152600,31440451185,2700,2700,2700,2700,0
20230718,152500,31440451185,2700,2700,2700,2700,0
20230718,152400,31440451185,2700,2700,2700,2700,0
20230718,152300,31440451185,2700,2700,2700,2700,0
20230718,152200,31440451185,2700,2700,2700,2700,0
20230718,152100,31440451185,2700,2700,2700,2700,0
20230718,152000,31440451185,2700,2700,2700,2700,0
20230718,151900,31440451185,2700,2700,2700,2700,3647
20230718,151800,31430604285,2700,2700,2700,2700,2424
20230718,151700,31424059485,2700,2700,2700,2700,1170
20230718,151600,31420900485,2700,2700,2700,2700,2001
20230718,151500,31415497785,2700,2700,2700,2700,1585
20230718,151400,31411218285,2700,2700,2700,2700,45
20230718,151300,31411096785,2700,2700,2700,2700,19
20230718,151200,31411045485,2700,2700,2700,2700,940
20230718,151100,31408507485,2700,2700,2700,2700,11598
20230718,151000,31377192885,2700,2700,2700,2700,109
20230718,150900,31376898585,2700,2700,2700,2700,1687
20230718,150800,31372343685,2700,2700,2700,2700,533
20230718,150700,31370904585,2700,2700,2700,2700,1135
20230718,150600,31367840085,2700,2700,2700,2700,3755
20230718,150500,31357701585,2700,2700,2700,2700,1054
20230718,150400,31354855785,2700,2700,2700,2700,30235
20230718,150300,31273221285,2700,2700,2700,2700,1837
20230718,150200,31268261385,2700,2700,2700,2700,1158
20230718,150100,31265134785,2700,2700,2700,2700,144
20230718,150000,31264745985,2700,2700,2700,2700,4963
20230718,145900,31251345885,2700,2700,2700,2700,2374
20230718,145800,31244936085,2700,2700,2700,2700,3691
20230718,145700,31234970385,2700,2700,2700,2700,3331
20230718,145600,31225976685,2700,2705,2705,2700,4559
20230718,145500,31213665175,2705,2700,2705,2700,17828
20230718,145400,31165528780,2700,2700,2705,2700,39464
20230718,145300,31058972470,2700,2700,2700,2700,59801
20230718,145200,30897509770,2700,2700,2700,2700,21752
20230718,145100,30838779370,2700,2700,2705,2700,32135
20230718,145000,30752014845,2700,2710,2710,2700,16323
20230718,144900,30707935275,2710,2700,2715,2700,91454
20230718,144800,30461007530,2700,2700,2700,2700,33541
20230718,144700,30370446830,2700,2710,2720,2700,54270
20230718,144600,30223842530,2710,2725,2725,2710,11320
20230718,144500,30193110115,2730,2735,2735,2720,8384
20230718,144400,30170251510,2730,2700,2735,2700,31883
20230718,144300,30083558500,2710,2700,2715,2700,49404
20230718,144200,29949897875,2700,2700,2700,2700,147625
20230718,144100,29551310375,2700,2700,2700,2700,12343
20230718,144000,29517984275,2700,2705,2710,2700,67514
20230718,143900,29335645175,2705,2715,2715,2705,24536
20230718,143800,29269135190,2710,2720,2720,2710,22448
20230718,143700,29208213105,2720,2710,2720,2705,32138
20230718,143600,29120982845,2715,2700,2725,2700,62255
20230718,143500,28952575940,2700,2715,2715,2700,187743
20230718,143400,28445574390,2715,2725,2730,2700,232890
20230718,143300,27815270380,2725,2730,2745,2725,22593
20230718,143200,27753633095,2735,2720,2735,2710,57480
20230718,143100,27597323740,2720,2745,2755,2720,50427
20230718,143000,27459447580,2750,2760,2765,2735,78095
20230718,142900,27244984405,2770,2770,2770,2755,15019
20230718,142800,27203476685,2755,2765,2770,2730,64242
20230718,142700,27026952775,2780,2760,2785,2750,21114
20230718,142600,26968518410,2755,2800,2800,2755,60681
20230718,142500,26800116600,2800,2790,2800,2770,36810
20230718,142400,26697367595,2790,2780,2795,2760,45753
20230718,142300,26570358890,2770,2825,2830,2770,84012
20230718,142200,26335769295,2825,2865,2865,2810,34427
20230718,142100,26238110305,2865,2870,2870,2840,20624
20230718,142000,26179250715,2870,2885,2895,2850,58226
20230718,141900,26012570880,2885,2940,2940,2885,53369
20230718,141800,25857744320,2950,2965,2985,2920,56244
20230718,141700,25692048680,2980,2965,2995,2915,45804
20230718,141600,25556879135,2975,2985,2990,2915,64074
20230718,141500,25368019665,2985,2965,2990,2940,42518
20230718,141400,25242386755,2965,2970,3020,2950,126139
20230718,141300,24865522680,2970,2980,2995,2945,60776
20230718,141200,24684675510,2985,2925,2985,2910,52475
20230718,141100,24530283095,2925,2895,2925,2880,23478
20230718,141000,24462148410,2895,2850,2930,2845,62595
20230718,140900,24281709740,2860,2825,2860,2805,16898
20230718,140800,24233606150,2850,2830,2850,2795,40245
20230718,140700,24120206435,2830,2835,2840,2825,12010
20230718,140600,24086207440,2825,2825,2830,2820,25715
20230718,140500,24013475025,2820,2805,2820,2805,5646
20230718,140400,23997576510,2805,2805,2805,2800,3896
20230718,140300,23986653075,2805,2800,2805,2795,4018
20230718,140200,23975404985,2805,2810,2815,2805,8085
20230718,140100,23952710200,2810,2805,2810,2805,2270
20230718,140000,23946340245,2815,2815,2820,2810,6025
20230718,135900,23929386000,2815,2815,2820,2810,5438
20230718,135800,23914080750,2820,2805,2820,2800,5035
20230718,135700,23899943035,2800,2795,2805,2790,7572
20230718,135600,23878748530,2795,2795,2800,2790,5745
20230718,135500,23862697800,2790,2830,2830,2780,13845
20230718,135400,23823966410,2830,2785,2835,2750,67491
20230718,135300,23635259325,2795,2765,2795,2745,55271
20230718,135200,23481940430,2765,2785,2785,2760,59550
20230718,135100,23317156450,2785,2795,2795,2775,35593
20230718,135000,23218068215,2795,2810,2810,2785,35289
20230718,134900,23119327760,2810,2830,2840,2805,14673
20230718,134800,23077916345,2850,2840,2855,2830,15872
20230718,134700,23032826485,2830,2835,2855,2830,24916
20230718,134600,22962080665,2835,2845,2855,2830,6149
20230718,134500,22944583935,2845,2825,2845,2820,15729
20230718,134400,22899981680,2835,2830,2835,2830,5000
20230718,134300,22885810740,2820,2820,2835,2815,12129
20230718,134200,22851504190,2820,2815,2820,2805,9444
20230718,134100,22824904885,2810,2830,2830,2810,6567
20230718,134000,22806399250,2835,2860,2860,2830,4975
20230718,133900,22792263250,2865,2850,2875,2850,24302
20230718,133800,22722740855,2860,2815,2860,2805,59451
20230718,133700,22554482730,2815,2815,2820,2815,2905
20230718,133600,22546292990,2815,2815,2815,2810,6329
20230718,133500,22528483270,2810,2795,2810,2795,3750
20230718,133400,22517955185,2800,2790,2800,2790,11314
20230718,133300,22486362780,2800,2810,2810,2795,15737
20230718,133200,22442322045,2810,2790,2810,2790,11753
20230718,133100,22409420025,2790,2800,2805,2790,14404
20230718,133000,22369108340,2800,2815,2815,2800,10339
20230718,132900,22340091710,2810,2825,2825,2805,10287
20230718,132800,22311161490,2825,2840,2845,2815,7843
20230718,132700,22289021505,2840,2870,2870,2815,7960
20230718,132600,22266442600,2875,2880,2880,2850,7847
20230718,132500,22243944045,2885,2895,2900,2850,23030
20230718,132400,22177931805,2895,2835,2915,2825,60093
20230718,132300,22004548150,2835,2785,2865,2775,65486
20230718,132200,21819118515,2785,2765,2805,2725,79367
20230718,132100,21599863155,2755,2810,2815,2755,41141
20230718,132000,21485443175,2820,2820,2850,2805,69155
20230718,131900,21290197535,2820,2830,2855,2815,58763
20230718,131800,21123916925,2820,2805,2840,2805,21935
20230718,131700,21062067970,2805,2800,2805,2800,6741
20230718,131600,21043184605,2800,2810,2810,2795,2527
20230718,131500,21036107260,2810,2805,2810,2805,2441
20230718,131400,21029258455,2800,2820,2830,2795,33136
20230718,131300,20935919220,2815,2780,2825,2770,99533
20230718,131200,20657546360,2775,2790,2800,2770,56336
20230718,131100,20500750860,2790,2810,2815,2780,61292
20230718,131000,20329423250,2815,2830,2830,2790,33849
20230718,130900,20234372225,2830,2825,2840,2795,73445
20230718,130800,20027542500,2820,2770,2825,2760,30178
20230718,130700,19943172560,2770,2820,2825,2770,76005
20230718,130600,19730949945,2820,2820,2860,2820,5646
20230718,130500,19714949795,2830,2835,2850,2815,8009
20230718,130400,19692297490,2830,2815,2830,2805,7540
20230718,130300,19671037820,2815,2820,2825,2795,15167
20230718,130200,19628511410,2820,2830,2830,2800,20543
20230718,130100,19570664565,2830,2800,2835,2795,21948
20230718,130000,19509021125,2810,2845,2855,2785,42971
20230718,125900,19388273480,2855,2880,2880,2820,35535
20230718,125800,19287262745,2880,2875,2885,2870,9884
20230718,125700,19258848495,2880,2920,2920,2875,18978
20230718,125600,19203924880,2920,2925,2925,2910,6094
20230718,125500,19186134190,2925,2920,2930,2915,8236
20230718,125400,19162035540,2920,2900,2920,2895,5451
20230718,125300,19146176440,2900,2910,2915,2900,17211
20230718,125200,19096170945,2915,2910,2945,2890,23178
20230718,125100,19028583970,2910,2920,2945,2890,51258
20230718,125000,18879029495,2925,2885,2925,2885,27080
20230718,124900,18800234715,2885,2900,2910,2875,15498
20230718,124800,18755521015,2870,2870,2900,2865,23710
20230718,124700,18687294415,2860,2865,2870,2850,9240
20230718,124600,18660861270,2870,2880,2880,2855,16595
20230718,124500,18613288725,2850,2840,2880,2830,51197
20230718,124400,18467056785,2840,2860,2860,2830,26641
20230718,124300,18391415085,2860,2800,2860,2800,46663
20230718,124200,18259075660,2800,2825,2825,2775,75589
20230718,124100,18047339005,2825,2845,2860,2815,36410
20230718,124000,17944097520,2845,2845,2850,2835,15678
20230718,123900,17899488495,2845,2850,2855,2835,14916
20230718,123800,17857090875,2850,2850,2855,2830,11849
20230718,123700,17823416655,2850,2865,2870,2840,33572
20230718,123600,17727742555,2860,2870,2885,2850,28174
20230718,123500,17647113735,2885,2880,2935,2850,78035
20230718,123400,17422202385,2875,2840,2885,2825,63016
20230718,123300,17242529075,2840,2840,2840,2805,33732
20230718,123200,17147117725,2835,2835,2840,2825,24737
20230718,123100,17076998095,2835,2805,2840,2800,32290
20230718,123000,16986057980,2815,2795,2830,2795,44430
20230718,122900,16861334345,2795,2835,2835,2765,53321
20230718,122800,16711994755,2835,2795,2835,2790,12543
20230718,122700,16676732235,2795,2835,2835,2785,33698
20230718,122600,16582131920,2835,2865,2870,2815,50771
20230718,122500,16437356080,2860,2810,2865,2810,61962
20230718,122400,16261357355,2810,2790,2830,2765,35182
20230718,122300,16163198695,2790,2850,2910,2770,177024
20230718,122200,15660957760,2850,2855,2865,2835,26611
20230718,122100,15585162750,2855,2795,2865,2790,66241
20230718,122000,15397970045,2795,2760,2830,2760,99777
20230718,121900,15119194695,2755,2755,2790,2700,237814
20230718,121800,14471326510,2760,2830,2830,2730,180436
20230718,121700,13970544275,2830,2820,2845,2760,126939
20230718,121600,13614956975,2820,2910,2920,2750,198274
20230718,121500,13055534270,2885,2995,3015,2820,184370
20230718,121400,12514092630,2990,3030,3055,2920,145713
20230718,121300,12078210205,3045,3140,3140,3020,103978
20230718,121200,11758160400,3135,3145,3165,3125,18838
20230718,121100,11699061560,3135,3190,3200,3130,41314
20230718,121000,11568370230,3190,3195,3210,3170,19093
20230718,120900,11507505090,3195,3215,3220,3185,14778
20230718,120800,11460274780,3215,3225,3240,3205,10185
20230718,120700,11427535235,3240,3240,3250,3195,25253
20230718,120600,11345783895,3245,3170,3245,3155,34811
20230718,120500,11234814750,3160,3185,3185,3155,20556
20230718,120400,11169643045,3175,3145,3185,3130,37650
20230718,120300,11050572280,3165,3140,3170,3125,28863
20230718,120200,10959676100,3140,3075,3165,3075,60084
20230718,120100,10772547445,3075,3090,3170,3050,42480
20230718,120000,10640864505,3090,3020,3100,3020,41752
20230718,115900,10512779790,3020,3035,3045,3020,15513
20230718,115800,10465772725,3030,3025,3050,3020,29685
20230718,115700,10375658595,3025,3070,3070,2990,77643
20230718,115600,10141574520,3065,3090,3090,3000,65560
20230718,115500,9942129005,3095,3090,3135,3080,33861
20230718,115400,9836982390,3090,3165,3175,3075,66764
20230718,115300,9628869795,3165,3145,3190,3135,49536
20230718,115200,9472004725,3145,3130,3170,3125,33037
20230718,115100,9367797000,3130,3180,3180,3105,49080
20230718,115000,9214020310,3170,3095,3210,3055,64665
20230718,114900,9010453150,3090,2970,3165,2940,190091
20230718,114800,8436881800,2965,2955,3025,2925,120211
20230718,114700,8081498180,2915,2915,2915,2915,0
20230718,114600,8081498180,2915,3160,3175,2915,129731
20230718,114500,7682690225,3150,3165,3180,3150,22432
20230718,114400,7611694120,3105,3105,3105,3105,0
20230718,114300,7611694120,3105,3280,3280,3105,157045
20230718,114200,7112659530,3270,3335,3335,3270,68171
20230718,114100,6887669475,3335,3340,3355,3335,5299
20230718,114000,6869991060,3340,3350,3360,3340,2974
20230718,113900,6860034870,3350,3355,3375,3335,4106
20230718,113800,6846315035,3345,3360,3360,3335,9747
20230718,113700,6813732040,3360,3345,3360,3330,16764
20230718,113600,6757561585,3335,3350,3360,3325,15504
20230718,113500,6705832220,3350,3405,3405,3350,23983
20230718,113400,6625123675,3405,3395,3405,3385,15260
20230718,113300,6573258035,3400,3435,3435,3385,30322
20230718,113200,6470002280,3420,3465,3465,3420,19223
20230718,113100,6404015915,3465,3450,3465,3440,6698
20230718,113000,6380914880,3450,3455,3455,3440,11914
20230718,112900,6339771610,3455,3480,3480,3450,12569
20230718,112800,6296188695,3480,3480,3485,3475,7129
20230718,112700,6271381695,3485,3490,3495,3480,15244
20230718,112600,6218205980,3495,3500,3510,3495,12388
20230718,112500,6174867090,3500,3515,3535,3495,11908
20230718,112400,6133057560,3540,3475,3545,3465,51414
20230718,112300,5951842625,3460,3500,3500,3460,10108
20230718,112200,5916596065,3500,3485,3545,3485,4864
20230718,112100,5899526900,3500,3450,3500,3450,25784
20230718,112000,5809370615,3450,3490,3500,3450,5865
20230718,111900,5788930020,3455,3435,3500,3430,6541
20230718,111800,5766179265,3435,3435,3455,3425,2322
20230718,111700,5758219750,3425,3420,3445,3420,15176
20230718,111600,5706164700,3420,3430,3430,3410,5342
20230718,111500,5687880580,3440,3445,3445,3430,13799
20230718,111400,5640402285,3445,3425,3455,3425,17238
20230718,111300,5581171855,3400,3325,3500,3325,83688
20230718,111200,5295190755,3325,3385,3385,3325,15243
20230718,111100,5244191475,3400,3355,3400,3340,19411
20230718,111000,5179143415,3355,3375,3395,3355,23055
20230718,110900,5101249240,3370,3370,3375,3370,6034
20230718,110800,5080902215,3370,3385,3400,3365,18727
20230718,110700,5017639230,3400,3400,3420,3380,23557
20230718,110600,4937629520,3400,3450,3450,3355,32578
20230718,110500,4827106900,3450,3390,3455,3350,38220
20230718,110400,4697116680,3390,3430,3455,3390,40977
20230718,110300,4556456995,3430,3315,3435,3290,48109
20230718,110200,4393668860,3345,3255,3360,3215,90045
20230718,110100,4097759265,3220,3450,3450,3210,143618
20230718,110000,3616845815,3450,3500,3505,3435,24139
20230718,105900,3533078125,3500,3445,3520,3400,136316
20230718,105800,3062748455,3470,3470,3470,3470,0
20230718,105700,3062748455,3470,3560,3565,3470,73494
20230718,105600,2805221970,3555,3540,3560,3530,14144
20230718,105500,2755230800,3545,3550,3550,3540,6651
20230718,105400,2731673265,3545,3560,3560,3535,34544
20230718,105300,2609002920,3560,3585,3585,3560,4437
20230718,105200,2593167750,3585,3600,3600,3560,21180
20230718,105100,2517334635,3615,3600,3625,3595,15122
20230718,105000,2462748100,3600,3610,3615,3600,14021
20230718,104900,2412214675,3615,3620,3620,3615,5371
20230718,104800,2392794045,3620,3615,3620,3615,627
20230718,104700,2390525855,3615,3615,3615,3610,2263
20230718,104600,2382352785,3615,3620,3620,3610,4654
20230718,104500,2365535875,3620,3615,3620,3615,1326
20230718,104400,2360740585,3615,3615,3615,3610,3322
20230718,104300,2348731595,3615,3630,3630,3615,4674
20230718,104200,2331796145,3630,3645,3645,3630,1185
20230718,104100,2327485970,3645,3655,3655,3645,2009
20230718,104000,2320157650,3655,3665,3665,3655,29
20230718,103900,2320051605,3670,3655,3670,3655,504
20230718,103800,2318203290,3655,3655,3655,3650,492
20230718,103700,2316407175,3665,3670,3670,3665,560
20230718,103600,2314352375,3670,3670,3670,3670,793
20230718,103500,2311442065,3670,3670,3670,3670,852
20230718,103400,2308315225,3670,3630,3670,3625,7142
20230718,103300,2282182375,3630,3665,3670,3630,4685
20230718,103200,2265092625,3670,3670,3670,3665,940
20230718,103100,2261643020,3675,3670,3675,3670,212
20230718,103000,2260864920,3670,3670,3670,3670,59
20230718,102900,2260648390,3660,3685,3685,3660,81
20230718,102800,2260351545,3690,3690,3690,3690,1426
20230718,102700,2255089605,3695,3715,3715,3695,301
20230718,102600,2253977390,3715,3700,3745,3700,10204
20230718,102500,2215803600,3700,3700,3700,3700,400
20230718,102400,2214323600,3700,3700,3700,3700,1018
20230718,102300,2210557000,3700,3700,3700,3700,315
20230718,102200,2209391500,3700,3670,3700,3670,45
20230718,102100,2209225075,3700,3670,3710,3670,787
20230718,102000,2206321885,3665,3635,3665,3635,1943
20230718,101900,2199233630,3635,3660,3665,3635,414
20230718,101800,2197719995,3655,3610,3655,3610,1558
20230718,101700,2192068920,3615,3615,3615,3610,3195
20230718,101600,2180519275,3615,3605,3615,3605,1335
20230718,101500,2175694655,3605,3605,3605,3605,290
20230718,101400,2174649205,3605,3600,3610,3600,1465
20230718,101300,2169367425,3600,3605,3610,3600,4339
20230718,101200,2153739145,3610,3620,3620,3610,1919
20230718,101100,2146808830,3620,3625,3625,3620,3057
20230718,101000,2135732505,3620,3625,3625,3620,151
20230718,100900,2135185870,3620,3615,3620,3615,2202
20230718,100800,2127225555,3620,3630,3635,3620,5549
20230718,100700,2107084890,3630,3635,3635,3625,2512
20230718,100600,2097970000,3635,3615,3635,3615,353
20230718,100500,2096690690,3635,3625,3635,3600,27810
20230718,100400,1996477965,3625,3640,3640,3600,14299
20230718,100300,1944763225,3645,3650,3655,3645,6047
20230718,100200,1922691390,3650,3650,3650,3650,500
20230718,100100,1920866390,3650,3640,3650,3620,2904
20230718,100000,1910318290,3640,3640,3660,3620,13484
20230718,095900,1861183990,3635,3605,3640,3590,12854
20230718,095800,1814835545,3620,3660,3660,3605,16012
20230718,095700,1756822145,3660,3670,3670,3660,4065
20230718,095600,1741931020,3670,3670,3670,3670,1846
20230718,095500,1735156200,3680,3690,3690,3670,1371
20230718,095400,1730102805,3690,3665,3690,3650,23185
20230718,095300,1644786295,3665,3695,3695,3660,13202
20230718,095200,1596223375,3695,3685,3715,3605,37998
20230718,095100,1457218115,3695,3720,3720,3685,26090
20230718,095000,1360603210,3720,3720,3720,3720,194
20230718,094900,1359881530,3725,3725,3725,3725,253
20230718,094800,1358939105,3725,3720,3725,3715,2259
20230718,094700,1350536610,3720,3750,3750,3720,9821
20230718,094600,1313902930,3755,3750,3755,3750,1427
20230718,094500,1308549405,3750,3745,3750,3745,1127
20230718,094400,1304324400,3745,3755,3755,3745,1827
20230718,094300,1297473670,3755,3755,3760,3755,1312
20230718,094200,1292547085,3755,3765,3765,3755,661
20230718,094100,1290062905,3765,3785,3785,3765,427
20230718,094000,1288454660,3785,3765,3785,3765,702
20230718,093900,1285797610,3765,3780,3780,3765,869
20230718,093800,1282523060,3770,3775,3775,3770,582
20230718,093700,1280326270,3775,3775,3775,3775,0
20230718,093600,1280326270,3775,3780,3780,3775,9957
20230718,093500,1242733095,3790,3775,3790,3775,2127
20230718,093400,1234703445,3780,3780,3780,3780,1302
20230718,093300,1229781885,3780,3775,3780,3775,77
20230718,093200,1229491205,3770,3785,3785,3770,10639
20230718,093100,1189288460,3785,3785,3785,3785,1
20230718,093000,1189284675,3780,3780,3780,3780,197
20230718,092900,1188540015,3780,3780,3780,3780,16
20230718,092800,1188479535,3770,3785,3835,3770,1292
20230718,092700,1183599205,3835,3835,3845,3835,6721
20230718,092600,1157809395,3835,3775,3835,3775,21589
20230718,092500,1075370515,3775,3775,3775,3775,51
20230718,092400,1075177990,3775,3785,3825,3775,12469
20230718,092300,1027772180,3780,3770,3780,3750,2350
20230718,092200,1018907965,3800,3800,3800,3800,1198
20230718,092100,1014355565,3800,3800,3800,3800,9827
20230718,092000,977012965,3800,3770,3800,3770,261
20230718,091900,976022065,3770,3760,3770,3760,1523
20230718,091800,970282765,3765,3775,3775,3765,461
20230718,091700,968544500,3825,3755,3835,3750,12208
20230718,091600,922001315,3755,3755,3755,3755,725
20230718,091500,919278940,3795,3800,3800,3795,5558
20230718,091400,898180585,3815,3780,3820,3780,7187
20230718,091300,870916480,3750,3765,3765,3750,196
20230718,091200,870181330,3750,3725,3780,3725,3187
20230718,091100,858158950,3725,3725,3795,3715,18287
20230718,091000,789636585,3725,3750,3750,3725,4847
20230718,090900,771512080,3750,3840,3840,3750,4436
20230718,090800,754792380,3760,3750,3870,3750,34434
20230718,090700,622756120,3745,3690,3755,3690,9277
20230718,090600,588246280,3700,3685,3700,3670,32300
20230718,090500,469536585,3685,3760,3770,3685,10169
20230718,090400,431756625,3750,3800,3800,3750,18311
20230718,090300,362922675,3790,3820,3870,3790,24688
20230718,090200,267994280,3810,3840,3840,3785,6027
20230718,090100,245080965,3855,3810,3865,3780,14126
20230718,090000,190999315,3860,3850,3865,3830,49465
Reference in New Issue Copy Permalink