ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080000/min/candle-20230719.csv

648 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
20230719,194500,1136381670,3330,3330,3330,3330,7381
20230719,194400,1136381670,3330,3330,3330,3330,0
20230719,194300,1136381670,3330,3330,3330,3330,0
20230719,194200,1136381670,3330,3330,3330,3330,0
20230719,194100,1136381670,3330,3330,3330,3330,0
20230719,194000,1136381670,3330,3330,3330,3330,0
20230719,193900,1136381670,3330,3330,3330,3330,0
20230719,193800,1136381670,3330,3330,3330,3330,0
20230719,193700,1136381670,3330,3330,3330,3330,0
20230719,193600,1136381670,3330,3330,3330,3330,0
20230719,193500,1136381670,3330,3330,3330,3330,0
20230719,193400,1136381670,3330,3330,3330,3330,0
20230719,193300,1136381670,3330,3330,3330,3330,0
20230719,193200,1136381670,3330,3330,3330,3330,0
20230719,193100,1136381670,3330,3330,3330,3330,0
20230719,193000,1136381670,3330,3330,3330,3330,0
20230719,192900,1136381670,3330,3330,3330,3330,0
20230719,192800,1136381670,3330,3330,3330,3330,0
20230719,192700,1136381670,3330,3330,3330,3330,0
20230719,192600,1136381670,3330,3330,3330,3330,0
20230719,192500,1136381670,3330,3330,3330,3330,0
20230719,192400,1136381670,3330,3330,3330,3330,0
20230719,192300,1136381670,3330,3330,3330,3330,0
20230719,192200,1136381670,3330,3330,3330,3330,0
20230719,192100,1136381670,3330,3330,3330,3330,0
20230719,192000,1136381670,3330,3330,3330,3330,0
20230719,191900,1136381670,3330,3330,3330,3330,0
20230719,191800,1136381670,3330,3330,3330,3330,0
20230719,191700,1136381670,3330,3330,3330,3330,0
20230719,191600,1136381670,3330,3330,3330,3330,0
20230719,191500,1136381670,3330,3330,3330,3330,7381
20230719,191400,1136381670,3330,3330,3330,3330,0
20230719,191300,1136381670,3330,3330,3330,3330,0
20230719,191200,1136381670,3330,3330,3330,3330,0
20230719,191100,1136381670,3330,3330,3330,3330,0
20230719,191000,1136381670,3330,3330,3330,3330,0
20230719,190900,1136381670,3330,3330,3330,3330,0
20230719,190800,1136381670,3330,3330,3330,3330,0
20230719,190700,1136381670,3330,3330,3330,3330,0
20230719,190600,1136381670,3330,3330,3330,3330,0
20230719,190500,1136381670,3330,3330,3330,3330,0
20230719,190400,1136381670,3330,3330,3330,3330,0
20230719,190300,1136381670,3330,3330,3330,3330,0
20230719,190200,1136381670,3330,3330,3330,3330,0
20230719,190100,1136381670,3330,3330,3330,3330,0
20230719,190000,1136381670,3330,3330,3330,3330,0
20230719,185900,1136381670,3330,3330,3330,3330,0
20230719,185800,1136381670,3330,3330,3330,3330,0
20230719,185700,1136381670,3330,3330,3330,3330,0
20230719,185600,1136381670,3330,3330,3330,3330,0
20230719,185500,1136381670,3330,3330,3330,3330,0
20230719,185400,1136381670,3330,3330,3330,3330,0
20230719,185300,1136381670,3330,3330,3330,3330,0
20230719,185200,1136381670,3330,3330,3330,3330,0
20230719,185100,1136381670,3330,3330,3330,3330,0
20230719,185000,1136381670,3330,3330,3330,3330,0
20230719,184900,1136381670,3330,3330,3330,3330,0
20230719,184800,1136381670,3330,3330,3330,3330,0
20230719,184700,1136381670,3330,3330,3330,3330,0
20230719,184600,1136381670,3330,3330,3330,3330,0
20230719,184500,1136381670,3330,3330,3330,3330,7381
20230719,184400,1136381670,3330,3330,3330,3330,0
20230719,184300,1136381670,3330,3330,3330,3330,0
20230719,184200,1136381670,3330,3330,3330,3330,0
20230719,184100,1136381670,3330,3330,3330,3330,0
20230719,184000,1136381670,3330,3330,3330,3330,0
20230719,183900,1136381670,3330,3330,3330,3330,0
20230719,183800,1136381670,3330,3330,3330,3330,0
20230719,183700,1136381670,3330,3330,3330,3330,0
20230719,183600,1136381670,3330,3330,3330,3330,0
20230719,183500,1136381670,3330,3330,3330,3330,0
20230719,183400,1136381670,3330,3330,3330,3330,0
20230719,183300,1136381670,3330,3330,3330,3330,0
20230719,183200,1136381670,3330,3330,3330,3330,0
20230719,183100,1136381670,3330,3330,3330,3330,0
20230719,183000,1136381670,3330,3330,3330,3330,0
20230719,182900,1136381670,3330,3330,3330,3330,0
20230719,182800,1136381670,3330,3330,3330,3330,0
20230719,182700,1136381670,3330,3330,3330,3330,0
20230719,182600,1136381670,3330,3330,3330,3330,0
20230719,182500,1136381670,3330,3330,3330,3330,0
20230719,182400,1136381670,3330,3330,3330,3330,0
20230719,182300,1136381670,3330,3330,3330,3330,0
20230719,182200,1136381670,3330,3330,3330,3330,0
20230719,182100,1136381670,3330,3330,3330,3330,0
20230719,182000,1136381670,3330,3330,3330,3330,0
20230719,181900,1136381670,3330,3330,3330,3330,0
20230719,181800,1136381670,3330,3330,3330,3330,0
20230719,181700,1136381670,3330,3330,3330,3330,0
20230719,181600,1136381670,3330,3330,3330,3330,0
20230719,181500,1136381670,3330,3330,3330,3330,7381
20230719,181400,1136381670,3330,3330,3330,3330,0
20230719,181300,1136381670,3330,3330,3330,3330,0
20230719,181200,1136381670,3330,3330,3330,3330,0
20230719,181100,1136381670,3330,3330,3330,3330,0
20230719,181000,1136381670,3330,3330,3330,3330,0
20230719,180900,1136381670,3330,3330,3330,3330,0
20230719,180800,1136381670,3330,3330,3330,3330,0
20230719,180700,1136381670,3330,3330,3330,3330,0
20230719,180600,1136381670,3330,3330,3330,3330,0
20230719,180500,1136381670,3330,3330,3330,3330,0
20230719,180400,1136381670,3330,3330,3330,3330,0
20230719,180300,1136381670,3330,3330,3330,3330,0
20230719,180200,1136381670,3330,3330,3330,3330,0
20230719,180100,1136381670,3330,3330,3330,3330,0
20230719,180000,1136381670,3330,3330,3330,3330,0
20230719,175900,1136381670,3330,3330,3330,3330,0
20230719,175800,1136381670,3330,3330,3330,3330,0
20230719,175700,1136381670,3330,3330,3330,3330,0
20230719,175600,1136381670,3330,3330,3330,3330,0
20230719,175500,1136381670,3330,3330,3330,3330,0
20230719,175400,1136381670,3330,3330,3330,3330,0
20230719,175300,1136381670,3330,3330,3330,3330,0
20230719,175200,1136381670,3330,3330,3330,3330,0
20230719,175100,1136381670,3330,3330,3330,3330,0
20230719,175000,1136381670,3330,3330,3330,3330,0
20230719,174900,1136381670,3330,3330,3330,3330,0
20230719,174800,1136381670,3330,3330,3330,3330,0
20230719,174700,1136381670,3330,3330,3330,3330,0
20230719,174600,1136381670,3330,3330,3330,3330,0
20230719,174500,1136381670,3330,3330,3330,3330,7381
20230719,174400,1136381670,3330,3330,3330,3330,0
20230719,174300,1136381670,3330,3330,3330,3330,0
20230719,174200,1136381670,3330,3330,3330,3330,0
20230719,174100,1136381670,3330,3330,3330,3330,0
20230719,174000,1136381670,3330,3330,3330,3330,0
20230719,173900,1136381670,3330,3330,3330,3330,0
20230719,173800,1136381670,3330,3330,3330,3330,0
20230719,173700,1136381670,3330,3330,3330,3330,0
20230719,173600,1136381670,3330,3330,3330,3330,0
20230719,173500,1136381670,3330,3330,3330,3330,0
20230719,173400,1136381670,3330,3330,3330,3330,0
20230719,173300,1136381670,3330,3330,3330,3330,0
20230719,173200,1136381670,3330,3330,3330,3330,0
20230719,173100,1136381670,3330,3330,3330,3330,0
20230719,173000,1136381670,3330,3330,3330,3330,0
20230719,172900,1136381670,3330,3330,3330,3330,0
20230719,172800,1136381670,3330,3330,3330,3330,0
20230719,172700,1136381670,3330,3330,3330,3330,0
20230719,172600,1136381670,3330,3330,3330,3330,0
20230719,172500,1136381670,3330,3330,3330,3330,0
20230719,172400,1136381670,3330,3330,3330,3330,0
20230719,172300,1136381670,3330,3330,3330,3330,0
20230719,172200,1136381670,3330,3330,3330,3330,0
20230719,172100,1136381670,3330,3330,3330,3330,0
20230719,172000,1136381670,3330,3330,3330,3330,0
20230719,171900,1136381670,3330,3330,3330,3330,0
20230719,171800,1136381670,3330,3330,3330,3330,0
20230719,171700,1136381670,3330,3330,3330,3330,0
20230719,171600,1136381670,3330,3330,3330,3330,0
20230719,171500,1136381670,3330,3330,3330,3330,7381
20230719,171400,1136381670,3330,3330,3330,3330,0
20230719,171300,1136381670,3330,3330,3330,3330,0
20230719,171200,1136381670,3330,3330,3330,3330,0
20230719,171100,1136381670,3330,3330,3330,3330,0
20230719,171000,1136381670,3330,3330,3330,3330,0
20230719,170900,1136381670,3330,3330,3330,3330,0
20230719,170800,1136381670,3330,3330,3330,3330,0
20230719,170700,1136381670,3330,3330,3330,3330,0
20230719,170600,1136381670,3330,3330,3330,3330,0
20230719,170500,1136381670,3330,3330,3330,3330,0
20230719,170400,1136381670,3330,3330,3330,3330,0
20230719,170300,1136381670,3330,3330,3330,3330,0
20230719,170200,1136381670,3330,3330,3330,3330,0
20230719,170100,1136381670,3330,3330,3330,3330,0
20230719,170000,1136381670,3330,3330,3330,3330,0
20230719,165900,1136381670,3330,3330,3330,3330,0
20230719,165800,1136381670,3330,3330,3330,3330,0
20230719,165700,1136381670,3330,3330,3330,3330,0
20230719,165600,1136381670,3330,3330,3330,3330,0
20230719,165500,1136381670,3330,3330,3330,3330,0
20230719,165400,1136381670,3330,3330,3330,3330,0
20230719,165300,1136381670,3330,3330,3330,3330,0
20230719,165200,1136381670,3330,3330,3330,3330,0
20230719,165100,1136381670,3330,3330,3330,3330,0
20230719,165000,1136381670,3330,3330,3330,3330,0
20230719,164900,1136381670,3330,3330,3330,3330,0
20230719,164800,1136381670,3330,3330,3330,3330,0
20230719,164700,1136381670,3330,3330,3330,3330,0
20230719,164600,1136381670,3330,3330,3330,3330,0
20230719,164500,1136381670,3330,3330,3330,3330,7381
20230719,164400,1136381670,3330,3330,3330,3330,0
20230719,164300,1136381670,3330,3330,3330,3330,0
20230719,164200,1136381670,3330,3330,3330,3330,0
20230719,164100,1136381670,3330,3330,3330,3330,0
20230719,164000,1136381670,3330,3330,3330,3330,0
20230719,163900,1136381670,3330,3330,3330,3330,0
20230719,163800,1136381670,3330,3330,3330,3330,0
20230719,163700,1136381670,3330,3330,3330,3330,0
20230719,163600,1136381670,3330,3330,3330,3330,0
20230719,163500,1136381670,3330,3330,3330,3330,0
20230719,163400,1136381670,3330,3330,3330,3330,0
20230719,163300,1136381670,3330,3330,3330,3330,0
20230719,163200,1136381670,3330,3330,3330,3330,0
20230719,163100,1136381670,3330,3330,3330,3330,0
20230719,163000,1136381670,3330,3330,3330,3330,0
20230719,162900,1136381670,3330,3330,3330,3330,0
20230719,162800,1136381670,3330,3330,3330,3330,0
20230719,162700,1136381670,3330,3330,3330,3330,0
20230719,162600,1136381670,3330,3330,3330,3330,0
20230719,162500,1136381670,3330,3330,3330,3330,0
20230719,162400,1136381670,3330,3330,3330,3330,0
20230719,162300,1136381670,3330,3330,3330,3330,0
20230719,162200,1136381670,3330,3330,3330,3330,0
20230719,162100,1136381670,3330,3330,3330,3330,0
20230719,162000,1136381670,3330,3330,3330,3330,0
20230719,161900,1136381670,3330,3330,3330,3330,0
20230719,161800,1136381670,3330,3330,3330,3330,0
20230719,161700,1136381670,3330,3330,3330,3330,0
20230719,161600,1136381670,3330,3330,3330,3330,0
20230719,161500,1136381670,3330,3330,3330,3330,7381
20230719,161400,1136381670,3330,3330,3330,3330,0
20230719,161300,1136381670,3330,3330,3330,3330,0
20230719,161200,1136381670,3330,3330,3330,3330,0
20230719,161100,1136381670,3330,3330,3330,3330,0
20230719,161000,1136381670,3330,3330,3330,3330,0
20230719,160900,1136381670,3330,3330,3330,3330,0
20230719,160800,1136381670,3330,3330,3330,3330,0
20230719,160700,1136381670,3330,3330,3330,3330,0
20230719,160600,1136381670,3330,3330,3330,3330,0
20230719,160500,1136381670,3330,3330,3330,3330,0
20230719,160400,1136381670,3330,3330,3330,3330,0
20230719,160300,1136381670,3330,3330,3330,3330,0
20230719,160200,1136381670,3330,3330,3330,3330,0
20230719,160100,1136381670,3330,3330,3330,3330,0
20230719,160000,1136381670,3330,3330,3330,3330,0
20230719,155900,1136381670,3330,3330,3330,3330,0
20230719,155800,1136381670,3330,3330,3330,3330,0
20230719,155700,1136381670,3330,3330,3330,3330,0
20230719,155600,1136381670,3330,3330,3330,3330,0
20230719,155500,1136381670,3330,3330,3330,3330,0
20230719,155400,1136381670,3330,3330,3330,3330,0
20230719,155300,1136381670,3330,3330,3330,3330,0
20230719,155200,1136381670,3330,3330,3330,3330,0
20230719,155100,1136381670,3330,3330,3330,3330,0
20230719,155000,1136381670,3330,3330,3330,3330,0
20230719,154900,1136381670,3330,3330,3330,3330,0
20230719,154800,1136381670,3330,3330,3330,3330,0
20230719,154700,1136381670,3330,3330,3330,3330,0
20230719,154600,1136381670,3330,3330,3330,3330,0
20230719,154500,1136381670,3330,3330,3330,3330,7381
20230719,154400,1136381670,3330,3330,3330,3330,0
20230719,154300,1136381670,3330,3330,3330,3330,0
20230719,154200,1136381670,3330,3330,3330,3330,0
20230719,154100,1136381670,3330,3330,3330,3330,0
20230719,154000,1136381670,3330,3330,3330,3330,0
20230719,153900,1136381670,3330,3330,3330,3330,0
20230719,153800,1136381670,3330,3330,3330,3330,0
20230719,153700,1136381670,3330,3330,3330,3330,0
20230719,153600,1136381670,3330,3330,3330,3330,0
20230719,153500,1136381670,3330,3330,3330,3330,0
20230719,153400,1136381670,3330,3330,3330,3330,0
20230719,153300,1136381670,3330,3330,3330,3330,0
20230719,153200,1136381670,3330,3330,3330,3330,0
20230719,153100,1136381670,3330,3330,3330,3330,0
20230719,153000,1136381670,3330,3330,3330,3330,7381
20230719,152900,1111802940,3340,3340,3340,3340,0
20230719,152800,1111802940,3340,3340,3340,3340,0
20230719,152700,1111802940,3340,3340,3340,3340,0
20230719,152600,1111802940,3340,3340,3340,3340,0
20230719,152500,1111802940,3340,3340,3340,3340,0
20230719,152400,1111802940,3340,3340,3340,3340,0
20230719,152300,1111802940,3340,3340,3340,3340,0
20230719,152200,1111802940,3340,3340,3340,3340,0
20230719,152100,1111802940,3340,3340,3340,3340,0
20230719,152000,1111802940,3340,3340,3340,3340,0
20230719,151900,1111802940,3340,3340,3340,3330,253
20230719,151800,1110959410,3340,3330,3345,3330,696
20230719,151700,1108636430,3330,3345,3345,3325,187
20230719,151600,1108011685,3325,3345,3345,3325,42
20230719,151500,1107872015,3330,3340,3345,3330,519
20230719,151400,1106143495,3345,3345,3345,3345,0
20230719,151300,1106143495,3345,3335,3345,3335,31
20230719,151200,1106039895,3335,3340,3340,3335,65
20230719,151100,1105823115,3345,3340,3345,3340,2
20230719,151000,1105816430,3330,3335,3335,3325,725
20230719,150900,1103402180,3345,3345,3345,3345,0
20230719,150800,1103402180,3345,3345,3345,3345,36
20230719,150700,1103281760,3335,3335,3335,3335,13
20230719,150600,1103238405,3330,3330,3330,3330,2000
20230719,150500,1096578405,3330,3345,3345,3330,150
20230719,150400,1096078890,3330,3330,3330,3330,12
20230719,150300,1096038930,3330,3330,3330,3330,101
20230719,150200,1095702600,3335,3340,3340,3335,447
20230719,150100,1094210360,3350,3350,3350,3350,4
20230719,150000,1094196960,3350,3350,3350,3350,0
20230719,145900,1094196960,3350,3350,3350,3350,0
20230719,145800,1094196960,3350,3350,3350,3350,1
20230719,145700,1094193610,3340,3340,3340,3340,1
20230719,145600,1094190270,3350,3355,3355,3350,3
20230719,145500,1094180210,3350,3350,3350,3350,0
20230719,145400,1094180210,3350,3350,3355,3350,1297
20230719,145300,1089835255,3350,3350,3350,3340,195
20230719,145200,1089183935,3340,3340,3340,3340,295
20230719,145100,1088198635,3350,3350,3350,3350,300
20230719,145000,1087193635,3350,3335,3350,3330,10001
20230719,144900,1053884815,3335,3350,3350,3335,52
20230719,144800,1053711155,3350,3350,3350,3350,1
20230719,144700,1053707805,3335,3340,3350,3335,120
20230719,144600,1053306910,3340,3345,3345,3340,230
20230719,144500,1052538685,3345,3345,3350,3340,130
20230719,144400,1052104320,3345,3345,3345,3345,209
20230719,144300,1051405215,3345,3345,3345,3345,100
20230719,144200,1051070715,3345,3345,3345,3345,0
20230719,144100,1051070715,3345,3345,3345,3345,2
20230719,144000,1051064025,3345,3345,3345,3345,6
20230719,143900,1051043955,3345,3345,3345,3345,0
20230719,143800,1051043955,3345,3330,3345,3330,150
20230719,143700,1050543450,3340,3340,3340,3340,0
20230719,143600,1050543450,3340,3340,3340,3340,95
20230719,143500,1050226150,3340,3330,3340,3330,353
20230719,143400,1049049390,3325,3325,3325,3325,1230
20230719,143300,1044959640,3330,3330,3330,3330,0
20230719,143200,1044959640,3330,3325,3330,3310,21
20230719,143100,1044890075,3315,3325,3330,3315,5020
20230719,143000,1028240220,3325,3325,3325,3320,332
20230719,142900,1027137130,3320,3320,3320,3320,0
20230719,142800,1027137130,3320,3335,3335,3320,350
20230719,142700,1025975100,3315,3315,3315,3315,0
20230719,142600,1025975100,3315,3320,3335,3315,178
20230719,142500,1025384625,3335,3330,3335,3330,56
20230719,142400,1025198010,3320,3330,3330,3320,3
20230719,142300,1025188030,3315,3340,3340,3315,3
20230719,142200,1025178060,3340,3340,3340,3340,0
20230719,142100,1025178060,3340,3340,3340,3340,0
20230719,142000,1025178060,3340,3340,3340,3340,0
20230719,141900,1025178060,3340,3335,3340,3335,230
20230719,141800,1024411005,3335,3335,3335,3335,0
20230719,141700,1024411005,3335,3335,3335,3335,0
20230719,141600,1024411005,3335,3330,3335,3330,2842
20230719,141500,1014933600,3335,3315,3335,3315,2373
20230719,141400,1007047705,3300,3340,3340,3300,25892
20230719,141300,921489595,3340,3340,3340,3340,1
20230719,141200,921486255,3320,3320,3320,3320,0
20230719,141100,921486255,3320,3320,3320,3320,0
20230719,141000,921486255,3320,3320,3320,3320,0
20230719,140900,921486255,3320,3320,3320,3320,10
20230719,140800,921453055,3345,3345,3345,3345,0
20230719,140700,921453055,3345,3345,3345,3345,136
20230719,140600,920998135,3345,3320,3345,3320,301
20230719,140500,919998790,3345,3320,3345,3320,2
20230719,140400,919992125,3345,3340,3345,3340,51
20230719,140300,919821540,3350,3350,3350,3350,0
20230719,140200,919821540,3350,3350,3350,3350,0
20230719,140100,919821540,3350,3350,3350,3350,0
20230719,140000,919821540,3350,3350,3350,3320,303
20230719,135900,918809540,3320,3320,3320,3320,295
20230719,135800,917830140,3350,3340,3350,3340,129
20230719,135700,917399190,3335,3335,3335,3335,614
20230719,135600,915351500,3320,3320,3320,3320,1040
20230719,135500,911898700,3330,3330,3330,3330,151
20230719,135400,911395870,3330,3330,3330,3330,60
20230719,135300,911196070,3340,3340,3340,3340,1
20230719,135200,911192730,3325,3325,3325,3325,397
20230719,135100,909872705,3345,3345,3345,3345,0
20230719,135000,909872705,3345,3345,3345,3345,1
20230719,134900,909869360,3325,3325,3325,3325,193
20230719,134800,909227635,3355,3355,3355,3355,0
20230719,134700,909227635,3355,3355,3355,3330,209
20230719,134600,908526530,3360,3360,3360,3360,0
20230719,134500,908526530,3360,3360,3360,3360,12
20230719,134400,908486210,3360,3360,3360,3360,0
20230719,134300,908486210,3360,3360,3360,3360,0
20230719,134200,908486210,3360,3355,3360,3355,1547
20230719,134100,903290870,3355,3355,3355,3355,0
20230719,134000,903290870,3355,3335,3355,3330,751
20230719,133900,900783590,3330,3325,3330,3325,251
20230719,133800,899948065,3325,3320,3325,3320,1124
20230719,133700,896210785,3320,3310,3320,3310,31
20230719,133600,896108165,3320,3320,3320,3320,0
20230719,133500,896108165,3320,3320,3320,3320,510
20230719,133400,894414965,3320,3310,3320,3310,103
20230719,133300,894074005,3320,3320,3320,3320,300
20230719,133200,893078005,3320,3320,3320,3320,795
20230719,133100,890438605,3320,3315,3325,3295,29993
20230719,133000,791293105,3330,3315,3330,3310,3838
20230719,132900,778586430,3315,3320,3320,3315,8400
20230719,132800,750737170,3330,3330,3330,3330,0
20230719,132700,750737170,3330,3330,3330,3330,643
20230719,132600,748595980,3340,3340,3340,3340,1
20230719,132500,748592640,3330,3330,3330,3330,0
20230719,132400,748592640,3330,3330,3330,3330,570
20230719,132300,746694540,3330,3330,3330,3330,30
20230719,132200,746594640,3330,3320,3330,3320,8
20230719,132100,746568050,3325,3325,3325,3325,1385
20230719,132000,741962925,3315,3320,3325,3315,7480
20230719,131900,717141790,3325,3325,3325,3325,150
20230719,131800,716643040,3325,3320,3325,3320,682
20230719,131700,714376890,3320,3320,3320,3320,0
20230719,131600,714376890,3320,3320,3320,3320,245
20230719,131500,713563490,3320,3320,3320,3320,2514
20230719,131400,705217010,3325,3325,3325,3325,2
20230719,131300,705210360,3325,3325,3325,3325,30
20230719,131200,705110610,3325,3325,3325,3325,3000
20230719,131100,695135610,3320,3320,3320,3320,2813
20230719,131000,685796450,3320,3320,3320,3320,0
20230719,130900,685796450,3320,3320,3320,3320,231
20230719,130800,685029530,3325,3325,3330,3325,562
20230719,130700,683160875,3325,3325,3325,3325,43
20230719,130600,683017900,3325,3325,3325,3325,0
20230719,130500,683017900,3325,3325,3325,3325,0
20230719,130400,683017900,3325,3325,3325,3325,1
20230719,130300,683014575,3325,3325,3325,3325,0
20230719,130200,683014575,3325,3325,3325,3325,0
20230719,130100,683014575,3325,3325,3325,3325,0
20230719,130000,683014575,3325,3325,3330,3325,701
20230719,125900,680682905,3325,3325,3325,3325,0
20230719,125800,680682905,3325,3325,3325,3325,148
20230719,125700,680190805,3340,3340,3340,3340,0
20230719,125600,680190805,3340,3340,3340,3340,1
20230719,125500,680187465,3320,3320,3320,3320,1010
20230719,125400,676834265,3320,3325,3325,3320,1799
20230719,125300,670860925,3335,3335,3335,3335,317
20230719,125200,669803730,3335,3335,3335,3335,0
20230719,125100,669803730,3335,3320,3335,3320,803
20230719,125000,667127345,3335,3335,3335,3335,0
20230719,124900,667127345,3335,3335,3335,3335,6
20230719,124800,667107335,3315,3335,3335,3315,401
20230719,124700,665777990,3320,3320,3320,3320,0
20230719,124600,665777990,3320,3320,3320,3320,291
20230719,124500,664811870,3320,3320,3320,3320,0
20230719,124400,664811870,3320,3320,3320,3320,0
20230719,124300,664811870,3320,3340,3340,3320,11
20230719,124200,664775330,3315,3320,3340,3315,2197
20230719,124100,657490215,3315,3320,3340,3315,3281
20230719,124000,646586205,3320,3325,3325,3320,709
20230719,123900,644232315,3320,3320,3320,3320,0
20230719,123800,644232315,3320,3320,3320,3320,0
20230719,123700,644232315,3320,3320,3320,3320,0
20230719,123600,644232315,3320,3320,3320,3320,0
20230719,123500,644232315,3320,3320,3320,3320,100
20230719,123400,643900315,3320,3330,3330,3320,3000
20230719,123300,633937475,3345,3345,3345,3345,0
20230719,123200,633937475,3345,3345,3345,3345,100
20230719,123100,633602975,3345,3345,3345,3345,50
20230719,123000,633435725,3345,3345,3345,3345,0
20230719,122900,633435725,3345,3340,3345,3340,1079
20230719,122800,629831860,3340,3340,3340,3340,2
20230719,122700,629825180,3340,3340,3340,3340,30
20230719,122600,629724980,3345,3345,3345,3345,0
20230719,122500,629724980,3345,3345,3345,3345,0
20230719,122400,629724980,3345,3345,3345,3345,0
20230719,122300,629724980,3345,3345,3345,3345,0
20230719,122200,629724980,3345,3345,3345,3345,0
20230719,122100,629724980,3345,3335,3345,3335,3000
20230719,122000,619708525,3340,3340,3340,3340,0
20230719,121900,619708525,3340,3340,3340,3340,0
20230719,121800,619708525,3340,3340,3340,3340,0
20230719,121700,619708525,3340,3325,3340,3315,3343
20230719,121600,608611330,3325,3325,3325,3325,1
20230719,121500,608608005,3340,3330,3340,3325,209
20230719,121400,607912050,3325,3325,3325,3325,0
20230719,121300,607912050,3325,3325,3325,3325,855
20230719,121200,605069175,3340,3340,3340,3340,2
20230719,121100,605062495,3340,3340,3340,3340,0
20230719,121000,605062495,3340,3340,3340,3340,0
20230719,120900,605062495,3340,3320,3340,3315,5079
20230719,120800,588200530,3320,3320,3320,3320,4492
20230719,120700,573287090,3340,3340,3340,3340,2
20230719,120600,573280410,3340,3340,3340,3340,3
20230719,120500,573270390,3340,3340,3340,3340,1
20230719,120400,573267050,3325,3325,3325,3325,500
20230719,120300,571604550,3325,3325,3325,3325,0
20230719,120200,571604550,3325,3320,3340,3320,3701
20230719,120100,559299710,3320,3320,3320,3320,500
20230719,120000,557639710,3320,3330,3335,3320,1115
20230719,115900,553937775,3325,3325,3325,3325,500
20230719,115800,552275275,3320,3325,3325,3320,521
20230719,115700,550545390,3320,3320,3320,3320,0
20230719,115600,550545390,3320,3325,3325,3320,500
20230719,115500,548885245,3325,3335,3340,3325,1510
20230719,115400,543859360,3350,3330,3350,3330,2001
20230719,115300,537196010,3350,3350,3350,3350,0
20230719,115200,537196010,3350,3350,3350,3350,1
20230719,115100,537192660,3330,3340,3340,3330,1000
20230719,115000,533862560,3350,3350,3350,3350,1000
20230719,114900,530512560,3350,3350,3350,3350,10
20230719,114800,530479060,3345,3345,3345,3345,0
20230719,114700,530479060,3345,3345,3345,3345,0
20230719,114600,530479060,3345,3345,3345,3345,174
20230719,114500,529897030,3345,3340,3345,3340,14
20230719,114400,529850255,3340,3340,3340,3340,315
20230719,114300,528798155,3340,3340,3340,3340,500
20230719,114200,527128155,3340,3340,3340,3340,0
20230719,114100,527128155,3340,3340,3340,3340,0
20230719,114000,527128155,3340,3340,3340,3340,0
20230719,113900,527128155,3340,3330,3340,3330,1350
20230719,113800,522629915,3330,3330,3330,3330,731
20230719,113700,520195685,3325,3335,3335,3325,77
20230719,113600,519938950,3335,3335,3335,3335,0
20230719,113500,519938950,3335,3335,3335,3335,14
20230719,113400,519892260,3320,3335,3335,3320,2
20230719,113300,519885605,3325,3325,3325,3325,113
20230719,113200,519509880,3335,3335,3335,3325,242
20230719,113100,518705210,3330,3330,3330,3330,611
20230719,113000,516670580,3335,3335,3335,3335,0
20230719,112900,516670580,3335,3335,3335,3335,161
20230719,112800,516133645,3335,3335,3335,3335,253
20230719,112700,515289890,3330,3330,3330,3330,152
20230719,112600,514783730,3330,3325,3330,3325,54
20230719,112500,514604135,3325,3335,3335,3325,1397
20230719,112400,509959100,3325,3335,3335,3325,1865
20230719,112300,503751015,3335,3335,3335,3335,20
20230719,112200,503684315,3335,3335,3335,3335,5
20230719,112100,503667640,3335,3335,3335,3335,12
20230719,112000,503627620,3335,3335,3335,3335,30
20230719,111900,503527570,3335,3340,3340,3335,1416
20230719,111800,498805185,3340,3340,3340,3340,46
20230719,111700,498651545,3340,3325,3340,3325,914
20230719,111600,495599550,3325,3335,3350,3320,4351
20230719,111500,481130470,3335,3350,3350,3335,2934
20230719,111400,471333905,3345,3345,3345,3345,0
20230719,111300,471333905,3345,3345,3345,3345,1
20230719,111200,471330560,3355,3355,3355,3355,0
20230719,111100,471330560,3355,3355,3355,3355,0
20230719,111000,471330560,3355,3355,3355,3355,1
20230719,110900,471327205,3345,3345,3345,3345,28
20230719,110800,471233545,3345,3345,3345,3345,282
20230719,110700,470290255,3360,3355,3360,3355,100
20230719,110600,469954260,3365,3350,3365,3350,11
20230719,110500,469917395,3360,3350,3360,3350,912
20230719,110400,466853195,3350,3350,3350,3350,245
20230719,110300,466032445,3350,3350,3360,3350,202
20230719,110200,465355735,3355,3355,3355,3355,50
20230719,110100,465187985,3355,3365,3365,3355,491
20230719,110000,463538415,3365,3365,3365,3365,15
20230719,105900,463487940,3365,3365,3365,3365,0
20230719,105800,463487940,3365,3365,3365,3365,0
20230719,105700,463487940,3365,3365,3365,3365,29
20230719,105600,463390355,3360,3360,3360,3360,3
20230719,105500,463380275,3355,3355,3355,3355,400
20230719,105400,462038275,3355,3355,3355,3355,169
20230719,105300,461471280,3355,3350,3355,3350,193
20230719,105200,460824720,3335,3355,3365,3330,7075
20230719,105100,437181475,3360,3360,3360,3360,51
20230719,105000,437010115,3365,3365,3365,3365,0
20230719,104900,437010115,3365,3365,3365,3365,5
20230719,104800,436993290,3370,3370,3370,3370,56
20230719,104700,436804570,3375,3375,3375,3375,0
20230719,104600,436804570,3375,3375,3375,3375,0
20230719,104500,436804570,3375,3375,3375,3375,7
20230719,104400,436780945,3375,3375,3375,3375,1
20230719,104300,436777570,3345,3365,3365,3345,5017
20230719,104200,419959340,3365,3365,3365,3365,0
20230719,104100,419959340,3365,3365,3365,3365,268
20230719,104000,419057520,3385,3385,3385,3385,0
20230719,103900,419057520,3385,3385,3385,3385,1
20230719,103800,419054135,3360,3385,3385,3360,447
20230719,103700,417552140,3385,3385,3385,3385,0
20230719,103600,417552140,3385,3385,3385,3385,10
20230719,103500,417518290,3385,3385,3385,3385,0
20230719,103400,417518290,3385,3380,3385,3380,4270
20230719,103300,403069345,3380,3355,3380,3355,199
20230719,103200,402401675,3375,3375,3375,3375,457
20230719,103100,400859300,3375,3375,3375,3375,16
20230719,103000,400805300,3375,3375,3375,3375,1
20230719,102900,400801925,3350,3370,3375,3350,2284
20230719,102800,393150420,3350,3350,3350,3350,2791
20230719,102700,383800570,3350,3350,3350,3350,228
20230719,102600,383036770,3345,3360,3360,3345,1567
20230719,102500,377789985,3360,3360,3360,3360,106
20230719,102400,377433825,3365,3365,3365,3365,8
20230719,102300,377406905,3365,3375,3375,3365,322
20230719,102200,376323155,3365,3365,3365,3365,714
20230719,102100,373920545,3365,3365,3365,3365,0
20230719,102000,373920545,3365,3365,3365,3365,3
20230719,101900,373910450,3375,3375,3375,3375,0
20230719,101800,373910450,3375,3375,3375,3375,76
20230719,101700,373653950,3375,3375,3375,3375,20
20230719,101600,373586450,3375,3375,3375,3375,1
20230719,101500,373583075,3360,3360,3375,3360,1005
20230719,101400,370206260,3350,3350,3350,3350,0
20230719,101300,370206260,3350,3350,3350,3350,205
20230719,101200,369519510,3360,3360,3360,3360,0
20230719,101100,369519510,3360,3365,3365,3360,2000
20230719,101000,362799040,3370,3365,3370,3365,1085
20230719,100900,359142600,3360,3360,3360,3360,0
20230719,100800,359142600,3360,3360,3360,3360,0
20230719,100700,359142600,3360,3360,3360,3360,0
20230719,100600,359142600,3360,3360,3360,3360,0
20230719,100500,359142600,3360,3360,3360,3360,133
20230719,100400,358695720,3335,3345,3345,3335,4119
20230719,100300,344943355,3345,3345,3345,3345,0
20230719,100200,344943355,3345,3355,3360,3345,2598
20230719,100100,336236565,3355,3355,3355,3355,23
20230719,100000,336159400,3350,3360,3360,3350,504
20230719,095900,334468880,3375,3375,3375,3375,187
20230719,095800,333837755,3380,3375,3380,3375,27
20230719,095700,333746510,3375,3375,3375,3375,0
20230719,095600,333746510,3375,3360,3375,3355,745
20230719,095500,331246910,3365,3365,3375,3360,1107
20230719,095400,327522340,3365,3355,3365,3355,107
20230719,095300,327162830,3350,3330,3350,3330,3162
20230719,095200,316603715,3325,3325,3335,3320,2451
20230719,095100,308452290,3330,3325,3330,3325,35
20230719,095000,308335865,3330,3320,3330,3315,1667
20230719,094900,302803730,3315,3330,3330,3315,4772
20230719,094800,286953315,3325,3345,3345,3325,663
20230719,094700,284748280,3345,3355,3355,3320,10349
20230719,094600,250308450,3330,3330,3330,3330,1129
20230719,094500,246548880,3355,3330,3355,3330,197
20230719,094400,245888955,3330,3360,3360,3325,16155
20230719,094300,191947640,3360,3370,3370,3360,2776
20230719,094200,182606785,3370,3370,3370,3370,821
20230719,094100,179840015,3375,3375,3375,3375,6
20230719,094000,179819765,3380,3380,3380,3380,185
20230719,093900,179194465,3380,3380,3380,3370,495
20230719,093800,177523590,3380,3370,3380,3370,2
20230719,093700,177516840,3375,3370,3375,3365,1011
20230719,093600,174108715,3370,3380,3380,3365,2863
20230719,093500,164459410,3380,3380,3385,3375,1274
20230719,093400,160159630,3375,3385,3385,3375,814
20230719,093300,157407445,3390,3390,3390,3385,23
20230719,093200,157329530,3390,3390,3390,3390,110
20230719,093100,156956630,3390,3390,3390,3390,8
20230719,093000,156929510,3390,3380,3390,3375,448
20230719,092900,155413885,3380,3380,3380,3380,2
20230719,092800,155407125,3380,3380,3380,3380,1147
20230719,092700,151530265,3400,3380,3400,3380,165
20230719,092600,150972465,3400,3400,3400,3400,1
20230719,092500,150969065,3380,3395,3395,3380,899
20230719,092400,147921430,3400,3415,3415,3400,7760
20230719,092300,121533830,3415,3415,3415,3415,36
20230719,092200,121410890,3415,3415,3415,3415,701
20230719,092100,119016975,3420,3405,3420,3405,48
20230719,092000,118853520,3420,3425,3425,3420,288
20230719,091900,117868265,3405,3410,3410,3400,10006
20230719,091800,83794350,3405,3420,3420,3405,2050
20230719,091700,76806440,3420,3420,3420,3420,0
20230719,091600,76806440,3420,3420,3420,3420,0
20230719,091500,76806440,3420,3415,3420,3410,212
20230719,091400,76082510,3410,3410,3410,3405,370
20230719,091300,74821160,3410,3410,3410,3410,170
20230719,091200,74241460,3405,3420,3420,3405,2899
20230719,091100,64362720,3420,3415,3420,3415,772
20230719,091000,61726335,3415,3440,3440,3415,2918
20230719,090900,51749840,3430,3440,3440,3430,603
20230719,090800,49681035,3440,3440,3440,3440,7
20230719,090700,49656955,3435,3440,3440,3435,12
20230719,090600,49615725,3440,3440,3440,3440,40
20230719,090500,49478125,3435,3430,3435,3430,980
20230719,090400,46116715,3430,3430,3430,3415,1211
20230719,090300,41970470,3415,3465,3465,3400,11228
20230719,090200,3495710,3465,3470,3470,3465,6
20230719,090100,3474905,3475,3475,3500,3475,405
20230719,090000,2061120,3480,3445,3480,3445,598
Reference in New Issue Copy Permalink