ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084990/min/candle-20230718.csv

649 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
20230718,194600,1002379160,5920,5920,5920,5920,4346
20230718,194500,1002379160,5920,5920,5920,5920,0
20230718,194400,1002379160,5920,5920,5920,5920,0
20230718,194300,1002379160,5920,5920,5920,5920,0
20230718,194200,1002379160,5920,5920,5920,5920,0
20230718,194100,1002379160,5920,5920,5920,5920,0
20230718,194000,1002379160,5920,5920,5920,5920,0
20230718,193900,1002379160,5920,5920,5920,5920,0
20230718,193800,1002379160,5920,5920,5920,5920,0
20230718,193700,1002379160,5920,5920,5920,5920,0
20230718,193600,1002379160,5920,5920,5920,5920,0
20230718,193500,1002379160,5920,5920,5920,5920,0
20230718,193400,1002379160,5920,5920,5920,5920,0
20230718,193300,1002379160,5920,5920,5920,5920,0
20230718,193200,1002379160,5920,5920,5920,5920,0
20230718,193100,1002379160,5920,5920,5920,5920,0
20230718,193000,1002379160,5920,5920,5920,5920,0
20230718,192900,1002379160,5920,5920,5920,5920,0
20230718,192800,1002379160,5920,5920,5920,5920,0
20230718,192700,1002379160,5920,5920,5920,5920,0
20230718,192600,1002379160,5920,5920,5920,5920,0
20230718,192500,1002379160,5920,5920,5920,5920,0
20230718,192400,1002379160,5920,5920,5920,5920,0
20230718,192300,1002379160,5920,5920,5920,5920,0
20230718,192200,1002379160,5920,5920,5920,5920,0
20230718,192100,1002379160,5920,5920,5920,5920,0
20230718,192000,1002379160,5920,5920,5920,5920,0
20230718,191900,1002379160,5920,5920,5920,5920,0
20230718,191800,1002379160,5920,5920,5920,5920,0
20230718,191700,1002379160,5920,5920,5920,5920,0
20230718,191600,1002379160,5920,5920,5920,5920,4346
20230718,191500,1002379160,5920,5920,5920,5920,0
20230718,191400,1002379160,5920,5920,5920,5920,0
20230718,191300,1002379160,5920,5920,5920,5920,0
20230718,191200,1002379160,5920,5920,5920,5920,0
20230718,191100,1002379160,5920,5920,5920,5920,0
20230718,191000,1002379160,5920,5920,5920,5920,0
20230718,190900,1002379160,5920,5920,5920,5920,0
20230718,190800,1002379160,5920,5920,5920,5920,0
20230718,190700,1002379160,5920,5920,5920,5920,0
20230718,190600,1002379160,5920,5920,5920,5920,0
20230718,190500,1002379160,5920,5920,5920,5920,0
20230718,190400,1002379160,5920,5920,5920,5920,0
20230718,190300,1002379160,5920,5920,5920,5920,0
20230718,190200,1002379160,5920,5920,5920,5920,0
20230718,190100,1002379160,5920,5920,5920,5920,0
20230718,190000,1002379160,5920,5920,5920,5920,0
20230718,185900,1002379160,5920,5920,5920,5920,0
20230718,185800,1002379160,5920,5920,5920,5920,0
20230718,185700,1002379160,5920,5920,5920,5920,0
20230718,185600,1002379160,5920,5920,5920,5920,0
20230718,185500,1002379160,5920,5920,5920,5920,0
20230718,185400,1002379160,5920,5920,5920,5920,0
20230718,185300,1002379160,5920,5920,5920,5920,0
20230718,185200,1002379160,5920,5920,5920,5920,0
20230718,185100,1002379160,5920,5920,5920,5920,0
20230718,185000,1002379160,5920,5920,5920,5920,0
20230718,184900,1002379160,5920,5920,5920,5920,0
20230718,184800,1002379160,5920,5920,5920,5920,0
20230718,184700,1002379160,5920,5920,5920,5920,0
20230718,184600,1002379160,5920,5920,5920,5920,4346
20230718,184500,1002379160,5920,5920,5920,5920,0
20230718,184400,1002379160,5920,5920,5920,5920,0
20230718,184300,1002379160,5920,5920,5920,5920,0
20230718,184200,1002379160,5920,5920,5920,5920,0
20230718,184100,1002379160,5920,5920,5920,5920,0
20230718,184000,1002379160,5920,5920,5920,5920,0
20230718,183900,1002379160,5920,5920,5920,5920,0
20230718,183800,1002379160,5920,5920,5920,5920,0
20230718,183700,1002379160,5920,5920,5920,5920,0
20230718,183600,1002379160,5920,5920,5920,5920,0
20230718,183500,1002379160,5920,5920,5920,5920,0
20230718,183400,1002379160,5920,5920,5920,5920,0
20230718,183300,1002379160,5920,5920,5920,5920,0
20230718,183200,1002379160,5920,5920,5920,5920,0
20230718,183100,1002379160,5920,5920,5920,5920,0
20230718,183000,1002379160,5920,5920,5920,5920,0
20230718,182900,1002379160,5920,5920,5920,5920,0
20230718,182800,1002379160,5920,5920,5920,5920,0
20230718,182700,1002379160,5920,5920,5920,5920,0
20230718,182600,1002379160,5920,5920,5920,5920,0
20230718,182500,1002379160,5920,5920,5920,5920,0
20230718,182400,1002379160,5920,5920,5920,5920,0
20230718,182300,1002379160,5920,5920,5920,5920,0
20230718,182200,1002379160,5920,5920,5920,5920,0
20230718,182100,1002379160,5920,5920,5920,5920,0
20230718,182000,1002379160,5920,5920,5920,5920,0
20230718,181900,1002379160,5920,5920,5920,5920,0
20230718,181800,1002379160,5920,5920,5920,5920,0
20230718,181700,1002379160,5920,5920,5920,5920,0
20230718,181600,1002379160,5920,5920,5920,5920,4346
20230718,181500,1002379160,5920,5920,5920,5920,0
20230718,181400,1002379160,5920,5920,5920,5920,0
20230718,181300,1002379160,5920,5920,5920,5920,0
20230718,181200,1002379160,5920,5920,5920,5920,0
20230718,181100,1002379160,5920,5920,5920,5920,0
20230718,181000,1002379160,5920,5920,5920,5920,0
20230718,180900,1002379160,5920,5920,5920,5920,0
20230718,180800,1002379160,5920,5920,5920,5920,0
20230718,180700,1002379160,5920,5920,5920,5920,0
20230718,180600,1002379160,5920,5920,5920,5920,0
20230718,180500,1002379160,5920,5920,5920,5920,0
20230718,180400,1002379160,5920,5920,5920,5920,0
20230718,180300,1002379160,5920,5920,5920,5920,0
20230718,180200,1002379160,5920,5920,5920,5920,0
20230718,180100,1002379160,5920,5920,5920,5920,0
20230718,180000,1002379160,5920,5920,5920,5920,0
20230718,175900,1002379160,5920,5920,5920,5920,0
20230718,175800,1002379160,5920,5920,5920,5920,0
20230718,175700,1002379160,5920,5920,5920,5920,0
20230718,175600,1002379160,5920,5920,5920,5920,0
20230718,175500,1002379160,5920,5920,5920,5920,0
20230718,175400,1002379160,5920,5920,5920,5920,0
20230718,175300,1002379160,5920,5920,5920,5920,0
20230718,175200,1002379160,5920,5920,5920,5920,0
20230718,175100,1002379160,5920,5920,5920,5920,0
20230718,175000,1002379160,5920,5920,5920,5920,0
20230718,174900,1002379160,5920,5920,5920,5920,0
20230718,174800,1002379160,5920,5920,5920,5920,0
20230718,174700,1002379160,5920,5920,5920,5920,0
20230718,174600,1002379160,5920,5920,5920,5920,4346
20230718,174500,1002379160,5920,5920,5920,5920,0
20230718,174400,1002379160,5920,5920,5920,5920,0
20230718,174300,1002379160,5920,5920,5920,5920,0
20230718,174200,1002379160,5920,5920,5920,5920,0
20230718,174100,1002379160,5920,5920,5920,5920,0
20230718,174000,1002379160,5920,5920,5920,5920,0
20230718,173900,1002379160,5920,5920,5920,5920,0
20230718,173800,1002379160,5920,5920,5920,5920,0
20230718,173700,1002379160,5920,5920,5920,5920,0
20230718,173600,1002379160,5920,5920,5920,5920,0
20230718,173500,1002379160,5920,5920,5920,5920,0
20230718,173400,1002379160,5920,5920,5920,5920,0
20230718,173300,1002379160,5920,5920,5920,5920,0
20230718,173200,1002379160,5920,5920,5920,5920,0
20230718,173100,1002379160,5920,5920,5920,5920,0
20230718,173000,1002379160,5920,5920,5920,5920,0
20230718,172900,1002379160,5920,5920,5920,5920,0
20230718,172800,1002379160,5920,5920,5920,5920,0
20230718,172700,1002379160,5920,5920,5920,5920,0
20230718,172600,1002379160,5920,5920,5920,5920,0
20230718,172500,1002379160,5920,5920,5920,5920,0
20230718,172400,1002379160,5920,5920,5920,5920,0
20230718,172300,1002379160,5920,5920,5920,5920,0
20230718,172200,1002379160,5920,5920,5920,5920,0
20230718,172100,1002379160,5920,5920,5920,5920,0
20230718,172000,1002379160,5920,5920,5920,5920,0
20230718,171900,1002379160,5920,5920,5920,5920,0
20230718,171800,1002379160,5920,5920,5920,5920,0
20230718,171700,1002379160,5920,5920,5920,5920,0
20230718,171600,1002379160,5920,5920,5920,5920,4346
20230718,171500,1002379160,5920,5920,5920,5920,0
20230718,171400,1002379160,5920,5920,5920,5920,0
20230718,171300,1002379160,5920,5920,5920,5920,0
20230718,171200,1002379160,5920,5920,5920,5920,0
20230718,171100,1002379160,5920,5920,5920,5920,0
20230718,171000,1002379160,5920,5920,5920,5920,0
20230718,170900,1002379160,5920,5920,5920,5920,0
20230718,170800,1002379160,5920,5920,5920,5920,0
20230718,170700,1002379160,5920,5920,5920,5920,0
20230718,170600,1002379160,5920,5920,5920,5920,0
20230718,170500,1002379160,5920,5920,5920,5920,0
20230718,170400,1002379160,5920,5920,5920,5920,0
20230718,170300,1002379160,5920,5920,5920,5920,0
20230718,170200,1002379160,5920,5920,5920,5920,0
20230718,170100,1002379160,5920,5920,5920,5920,0
20230718,170000,1002379160,5920,5920,5920,5920,0
20230718,165900,1002379160,5920,5920,5920,5920,0
20230718,165800,1002379160,5920,5920,5920,5920,0
20230718,165700,1002379160,5920,5920,5920,5920,0
20230718,165600,1002379160,5920,5920,5920,5920,0
20230718,165500,1002379160,5920,5920,5920,5920,0
20230718,165400,1002379160,5920,5920,5920,5920,0
20230718,165300,1002379160,5920,5920,5920,5920,0
20230718,165200,1002379160,5920,5920,5920,5920,0
20230718,165100,1002379160,5920,5920,5920,5920,0
20230718,165000,1002379160,5920,5920,5920,5920,0
20230718,164900,1002379160,5920,5920,5920,5920,0
20230718,164800,1002379160,5920,5920,5920,5920,0
20230718,164700,1002379160,5920,5920,5920,5920,0
20230718,164600,1002379160,5920,5920,5920,5920,4346
20230718,164500,1002379160,5920,5920,5920,5920,0
20230718,164400,1002379160,5920,5920,5920,5920,0
20230718,164300,1002379160,5920,5920,5920,5920,0
20230718,164200,1002379160,5920,5920,5920,5920,0
20230718,164100,1002379160,5920,5920,5920,5920,0
20230718,164000,1002379160,5920,5920,5920,5920,0
20230718,163900,1002379160,5920,5920,5920,5920,0
20230718,163800,1002379160,5920,5920,5920,5920,0
20230718,163700,1002379160,5920,5920,5920,5920,0
20230718,163600,1002379160,5920,5920,5920,5920,0
20230718,163500,1002379160,5920,5920,5920,5920,0
20230718,163400,1002379160,5920,5920,5920,5920,0
20230718,163300,1002379160,5920,5920,5920,5920,0
20230718,163200,1002379160,5920,5920,5920,5920,0
20230718,163100,1002379160,5920,5920,5920,5920,0
20230718,163000,1002379160,5920,5920,5920,5920,0
20230718,162900,1002379160,5920,5920,5920,5920,0
20230718,162800,1002379160,5920,5920,5920,5920,0
20230718,162700,1002379160,5920,5920,5920,5920,0
20230718,162600,1002379160,5920,5920,5920,5920,0
20230718,162500,1002379160,5920,5920,5920,5920,0
20230718,162400,1002379160,5920,5920,5920,5920,0
20230718,162300,1002379160,5920,5920,5920,5920,0
20230718,162200,1002379160,5920,5920,5920,5920,0
20230718,162100,1002379160,5920,5920,5920,5920,0
20230718,162000,1002379160,5920,5920,5920,5920,0
20230718,161900,1002379160,5920,5920,5920,5920,0
20230718,161800,1002379160,5920,5920,5920,5920,0
20230718,161700,1002379160,5920,5920,5920,5920,0
20230718,161600,1002379160,5920,5920,5920,5920,4346
20230718,161500,1002379160,5920,5920,5920,5920,0
20230718,161400,1002379160,5920,5920,5920,5920,0
20230718,161300,1002379160,5920,5920,5920,5920,0
20230718,161200,1002379160,5920,5920,5920,5920,0
20230718,161100,1002379160,5920,5920,5920,5920,0
20230718,161000,1002379160,5920,5920,5920,5920,0
20230718,160900,1002379160,5920,5920,5920,5920,0
20230718,160800,1002379160,5920,5920,5920,5920,0
20230718,160700,1002379160,5920,5920,5920,5920,0
20230718,160600,1002379160,5920,5920,5920,5920,0
20230718,160500,1002379160,5920,5920,5920,5920,0
20230718,160400,1002379160,5920,5920,5920,5920,0
20230718,160300,1002379160,5920,5920,5920,5920,0
20230718,160200,1002379160,5920,5920,5920,5920,0
20230718,160100,1002379160,5920,5920,5920,5920,0
20230718,160000,1002379160,5920,5920,5920,5920,0
20230718,155900,1002379160,5920,5920,5920,5920,0
20230718,155800,1002379160,5920,5920,5920,5920,0
20230718,155700,1002379160,5920,5920,5920,5920,0
20230718,155600,1002379160,5920,5920,5920,5920,0
20230718,155500,1002379160,5920,5920,5920,5920,0
20230718,155400,1002379160,5920,5920,5920,5920,0
20230718,155300,1002379160,5920,5920,5920,5920,0
20230718,155200,1002379160,5920,5920,5920,5920,0
20230718,155100,1002379160,5920,5920,5920,5920,0
20230718,155000,1002379160,5920,5920,5920,5920,0
20230718,154900,1002379160,5920,5920,5920,5920,0
20230718,154800,1002379160,5920,5920,5920,5920,0
20230718,154700,1002379160,5920,5920,5920,5920,0
20230718,154600,1002379160,5920,5920,5920,5920,4346
20230718,154500,1002379160,5920,5920,5920,5920,0
20230718,154400,1002379160,5920,5920,5920,5920,0
20230718,154300,1002379160,5920,5920,5920,5920,0
20230718,154200,1002379160,5920,5920,5920,5920,0
20230718,154100,1002379160,5920,5920,5920,5920,0
20230718,154000,1002379160,5920,5920,5920,5920,0
20230718,153900,1002379160,5920,5920,5920,5920,0
20230718,153800,1002379160,5920,5920,5920,5920,0
20230718,153700,1002379160,5920,5920,5920,5920,0
20230718,153600,1002379160,5920,5920,5920,5920,0
20230718,153500,1002379160,5920,5920,5920,5920,0
20230718,153400,1002379160,5920,5920,5920,5920,0
20230718,153300,1002379160,5920,5920,5920,5920,0
20230718,153200,1002379160,5920,5920,5920,5920,0
20230718,153100,1002379160,5920,5920,5920,5920,0
20230718,153000,1002379160,5920,5920,5920,5920,4346
20230718,152900,976650840,5930,5930,5930,5930,0
20230718,152800,976650840,5930,5930,5930,5930,0
20230718,152700,976650840,5930,5930,5930,5930,0
20230718,152600,976650840,5930,5930,5930,5930,0
20230718,152500,976650840,5930,5930,5930,5930,0
20230718,152400,976650840,5930,5930,5930,5930,0
20230718,152300,976650840,5930,5930,5930,5930,0
20230718,152200,976650840,5930,5930,5930,5930,0
20230718,152100,976650840,5930,5930,5930,5930,0
20230718,152000,976650840,5930,5930,5930,5930,0
20230718,151900,976650840,5930,5930,5930,5920,641
20230718,151800,972854950,5920,5920,5930,5920,370
20230718,151700,970663980,5920,5920,5930,5920,252
20230718,151600,969171130,5920,5930,5930,5920,132
20230718,151500,968389330,5930,5920,5930,5920,175
20230718,151400,967352330,5930,5930,5930,5920,96
20230718,151300,966783840,5930,5920,5930,5920,78
20230718,151200,966322050,5930,5920,5930,5920,128
20230718,151100,965563770,5930,5930,5930,5930,40
20230718,151000,965326570,5930,5930,5930,5930,121
20230718,150900,964609040,5920,5930,5930,5920,1694
20230718,150800,954578480,5930,5930,5930,5930,399
20230718,150700,952212410,5930,5940,5940,5920,2287
20230718,150600,938649670,5940,5940,5940,5940,364
20230718,150500,936487510,5940,5940,5940,5940,0
20230718,150400,936487510,5940,5940,5940,5940,38
20230718,150300,936261790,5940,5950,5950,5940,268
20230718,150200,934668510,5950,5940,5950,5940,394
20230718,150100,932327950,5940,5940,5940,5940,10
20230718,150000,932268550,5940,5940,5940,5940,5
20230718,145900,932238850,5940,5940,5940,5940,52
20230718,145800,931929970,5930,5930,5930,5930,115
20230718,145700,931248020,5930,5930,5930,5930,113
20230718,145600,930577930,5930,5930,5930,5930,98
20230718,145500,929996790,5930,5930,5930,5920,335
20230718,145400,928010290,5930,5930,5930,5930,0
20230718,145300,928010290,5930,5930,5930,5930,0
20230718,145200,928010290,5930,5930,5930,5930,1204
20230718,145100,920870570,5940,5940,5940,5940,174
20230718,145000,919837010,5950,5950,5950,5950,0
20230718,144900,919837010,5950,5950,5950,5950,0
20230718,144800,919837010,5950,5950,5950,5950,106
20230718,144700,919206310,5950,5950,5950,5950,0
20230718,144600,919206310,5950,5950,5950,5950,300
20230718,144500,917421310,5960,5960,5960,5960,1
20230718,144400,917415350,5960,5960,5960,5950,105
20230718,144300,916790550,5960,5960,5960,5960,4
20230718,144200,916766710,5950,5950,5950,5950,100
20230718,144100,916171710,5950,5950,5950,5950,400
20230718,144000,913791710,5960,5940,5960,5940,867
20230718,143900,908638730,5940,5930,5940,5930,101
20230718,143800,908039790,5940,5940,5940,5940,89
20230718,143700,907511130,5940,5940,5940,5940,70
20230718,143600,907095330,5940,5940,5940,5940,64
20230718,143500,906715170,5940,5940,5940,5940,0
20230718,143400,906715170,5940,5930,5940,5930,102
20230718,143300,906110290,5930,5930,5930,5930,0
20230718,143200,906110290,5930,5930,5930,5930,100
20230718,143100,905517290,5940,5940,5940,5940,727
20230718,143000,901198910,5940,5940,5940,5940,75
20230718,142900,900753410,5940,5940,5940,5940,75
20230718,142800,900307910,5950,5950,5950,5950,50
20230718,142700,900010410,5940,5940,5940,5940,6
20230718,142600,899974770,5940,5940,5940,5940,245
20230718,142500,898519470,5950,5950,5950,5950,1
20230718,142400,898513520,5950,5940,5950,5940,1234
20230718,142300,891182560,5930,5930,5930,5930,10
20230718,142200,891123260,5930,5930,5930,5930,1
20230718,142100,891117330,5930,5950,5950,5930,76
20230718,142000,890666630,5940,5940,5940,5940,935
20230718,141900,885112730,5940,5950,5950,5940,259
20230718,141800,883573920,5940,5950,5950,5940,92
20230718,141700,883027270,5940,5940,5940,5940,2
20230718,141600,883015390,5950,5940,5950,5940,27
20230718,141500,882854840,5950,5950,5950,5950,41
20230718,141400,882610890,5950,5950,5950,5950,18
20230718,141300,882503790,5940,5940,5940,5940,25
20230718,141200,882355290,5950,5950,5950,5950,61
20230718,141100,881992340,5950,5950,5950,5950,0
20230718,141000,881992340,5950,5950,5950,5950,0
20230718,140900,881992340,5950,5950,5950,5950,0
20230718,140800,881992340,5950,5950,5950,5950,1
20230718,140700,881986390,5950,5950,5950,5950,0
20230718,140600,881986390,5950,5940,5950,5940,14
20230718,140500,881903150,5940,5940,5940,5940,50
20230718,140400,881606150,5940,5940,5940,5940,492
20230718,140300,878683670,5950,5950,5950,5950,0
20230718,140200,878683670,5950,5950,5950,5950,0
20230718,140100,878683670,5950,5950,5950,5950,1
20230718,140000,878677720,5940,5940,5940,5940,3
20230718,135900,878659900,5940,5940,5940,5940,134
20230718,135800,877863940,5950,5940,5950,5940,3
20230718,135700,877846100,5940,5940,5940,5940,48
20230718,135600,877560980,5940,5940,5940,5940,51
20230718,135500,877258040,5940,5940,5940,5940,152
20230718,135400,876355160,5950,5950,5950,5950,45
20230718,135300,876087410,5930,5930,5930,5930,76
20230718,135200,875636730,5950,5950,5950,5950,0
20230718,135100,875636730,5950,5950,5950,5950,0
20230718,135000,875636730,5950,5950,5950,5950,0
20230718,134900,875636730,5950,5950,5950,5950,1
20230718,134800,875630780,5950,5950,5950,5950,34
20230718,134700,875428480,5950,5940,5950,5940,84
20230718,134600,874929510,5940,5930,5940,5930,1950
20230718,134500,863364620,5920,5930,5930,5920,73
20230718,134400,862932450,5930,5930,5930,5930,1
20230718,134300,862926520,5920,5930,5930,5920,347
20230718,134200,860869560,5930,5930,5930,5930,51
20230718,134100,860567130,5930,5930,5930,5930,167
20230718,134000,859576820,5930,5920,5930,5920,20
20230718,133900,859458290,5930,5930,5930,5930,38
20230718,133800,859232950,5930,5930,5930,5930,28
20230718,133700,859066910,5930,5930,5930,5930,0
20230718,133600,859066910,5930,5930,5930,5930,298
20230718,133500,857299770,5940,5940,5940,5940,0
20230718,133400,857299770,5940,5940,5940,5940,50
20230718,133300,857002770,5930,5930,5930,5930,0
20230718,133200,857002770,5930,5930,5930,5930,0
20230718,133100,857002770,5930,5930,5930,5930,47
20230718,133000,856724060,5930,5940,5940,5930,150
20230718,132900,855833440,5940,5940,5940,5940,0
20230718,132800,855833440,5940,5940,5940,5940,342
20230718,132700,853801960,5940,5940,5940,5940,0
20230718,132600,853801960,5940,5940,5940,5940,57
20230718,132500,853463380,5940,5940,5940,5940,0
20230718,132400,853463380,5940,5940,5940,5940,1
20230718,132300,853457440,5930,5930,5930,5930,4
20230718,132200,853433720,5930,5930,5930,5930,516
20230718,132100,850373840,5930,5930,5930,5930,59
20230718,132000,850023970,5930,5930,5930,5930,20
20230718,131900,849905370,5940,5940,5940,5940,0
20230718,131800,849905370,5940,5940,5940,5940,1
20230718,131700,849899430,5930,5930,5930,5930,200
20230718,131600,848713430,5940,5930,5940,5930,1121
20230718,131500,842062000,5920,5920,5920,5920,5
20230718,131400,842032400,5920,5920,5920,5920,4
20230718,131300,842008720,5920,5920,5920,5920,0
20230718,131200,842008720,5920,5920,5920,5920,0
20230718,131100,842008720,5920,5920,5920,5920,0
20230718,131000,842008720,5920,5920,5920,5920,73
20230718,130900,841576560,5920,5920,5920,5920,1950
20230718,130800,830032560,5920,5920,5920,5920,7
20230718,130700,829991120,5930,5930,5930,5930,25
20230718,130600,829842870,5920,5920,5920,5920,0
20230718,130500,829842870,5920,5920,5920,5920,0
20230718,130400,829842870,5920,5930,5930,5920,21
20230718,130300,829718390,5920,5920,5920,5920,530
20230718,130200,826580790,5920,5920,5920,5920,1131
20230718,130100,819885270,5920,5920,5920,5920,75
20230718,130000,819441270,5930,5930,5930,5930,0
20230718,125900,819441270,5930,5930,5930,5930,10
20230718,125800,819381970,5930,5930,5930,5930,1806
20230718,125700,808672390,5940,5940,5940,5940,20
20230718,125600,808553590,5940,5940,5940,5940,0
20230718,125500,808553590,5940,5940,5940,5940,0
20230718,125400,808553590,5940,5940,5940,5940,13
20230718,125300,808476370,5940,5930,5940,5930,240
20230718,125200,807052870,5930,5930,5930,5930,0
20230718,125100,807052870,5930,5930,5930,5930,0
20230718,125000,807052870,5930,5940,5940,5930,2030
20230718,124900,795011360,5950,5940,5950,5940,1333
20230718,124800,787080090,5940,5940,5940,5940,100
20230718,124700,786486090,5950,5940,5950,5940,787
20230718,124600,781811300,5940,5940,5940,5940,10
20230718,124500,781751900,5940,5940,5940,5940,1
20230718,124400,781745960,5930,5930,5930,5930,184
20230718,124300,780654840,5930,5930,5930,5930,0
20230718,124200,780654840,5930,5930,5930,5930,33
20230718,124100,780459150,5930,5930,5930,5930,1734
20230718,124000,770176530,5930,5930,5930,5930,68
20230718,123900,769773290,5930,5930,5930,5930,10
20230718,123800,769713990,5930,5930,5930,5930,196
20230718,123700,768551710,5930,5930,5930,5930,143
20230718,123600,767703720,5930,5930,5930,5930,394
20230718,123500,765367300,5930,5930,5930,5930,56
20230718,123400,765035220,5920,5920,5920,5920,0
20230718,123300,765035220,5920,5920,5920,5920,153
20230718,123200,764129460,5920,5930,5930,5920,143
20230718,123100,763281600,5930,5930,5930,5930,42
20230718,123000,763032540,5930,5920,5930,5920,680
20230718,122900,759000640,5930,5930,5930,5930,39
20230718,122800,758769370,5930,5930,5930,5930,0
20230718,122700,758769370,5930,5930,5930,5930,108
20230718,122600,758128930,5930,5930,5930,5930,202
20230718,122500,756931070,5930,5940,5940,5930,164
20230718,122400,755958540,5940,5940,5940,5940,6
20230718,122300,755922900,5940,5940,5940,5940,6
20230718,122200,755887260,5940,5930,5940,5930,482
20230718,122100,753028820,5930,5930,5930,5930,1131
20230718,122000,746321990,5940,5950,5950,5940,7
20230718,121900,746280400,5930,5940,5940,5930,116
20230718,121800,745592110,5940,5930,5940,5930,44
20230718,121700,745330850,5940,5940,5940,5930,241
20230718,121600,743901220,5940,5940,5940,5940,37
20230718,121500,743681440,5930,5930,5930,5930,1
20230718,121400,743675510,5930,5930,5930,5930,562
20230718,121300,740342850,5930,5930,5930,5930,5
20230718,121200,740313200,5930,5930,5930,5930,30
20230718,121100,740135300,5920,5930,5930,5920,161
20230718,121000,739180870,5940,5930,5940,5930,43
20230718,120900,738925780,5930,5930,5930,5930,118
20230718,120800,738226040,5930,5930,5930,5930,57
20230718,120700,737888030,5940,5940,5940,5940,85
20230718,120600,737383130,5940,5930,5940,5930,988
20230718,120500,731516590,5940,5930,5940,5930,895
20230718,120400,726209040,5940,5950,5950,5940,988
20230718,120300,720331200,5950,5940,5950,5920,811
20230718,120200,715524040,5950,5940,5950,5940,813
20230718,120100,710689860,5940,5930,5940,5930,35
20230718,120000,710482300,5930,5930,5930,5930,165
20230718,115900,709503850,5930,5930,5930,5930,64
20230718,115800,709124330,5930,5930,5930,5920,468
20230718,115700,706349330,5940,5930,5940,5930,482
20230718,115600,703487860,5930,5920,5930,5920,2480
20230718,115500,688806050,5940,5930,5940,5930,596
20230718,115400,685271700,5940,5940,5940,5940,1
20230718,115300,685265760,5930,5930,5930,5930,991
20230718,115200,679389130,5930,5930,5930,5930,5
20230718,115100,679359480,5930,5920,5930,5920,102
20230718,115000,678755620,5930,5930,5930,5930,10
20230718,114900,678696320,5920,5930,5930,5920,669
20230718,114800,674735630,5930,5930,5930,5930,98
20230718,114700,674154490,5930,5920,5930,5920,484
20230718,114600,671285070,5930,5930,5930,5930,6
20230718,114500,671249490,5930,5930,5930,5930,58
20230718,114400,670905550,5930,5930,5930,5930,23
20230718,114300,670769160,5930,5940,5940,5930,2824
20230718,114200,653997560,5950,5950,5950,5950,28
20230718,114100,653830960,5940,5940,5940,5940,207
20230718,114000,652601380,5940,5940,5940,5940,52
20230718,113900,652292500,5930,5920,5930,5920,816
20230718,113800,647456480,5930,5950,5950,5930,2799
20230718,113700,630846080,5950,5950,5950,5950,0
20230718,113600,630846080,5950,5950,5950,5950,1
20230718,113500,630840130,5940,5940,5940,5940,0
20230718,113400,630840130,5940,5940,5940,5940,551
20230718,113300,627567190,5940,5940,5950,5940,690
20230718,113200,623468580,5940,5940,5940,5940,536
20230718,113100,620284740,5940,5950,5950,5940,349
20230718,113000,618211100,5950,5950,5950,5950,9
20230718,112900,618157550,5940,5940,5940,5940,75
20230718,112800,617712050,5950,5960,5960,5950,1025
20230718,112700,611612270,5960,5960,5960,5960,1
20230718,112600,611606310,5960,5960,5960,5960,0
20230718,112500,611606310,5960,5950,5960,5950,160
20230718,112400,610653310,5960,5950,5960,5950,1897
20230718,112300,599366150,5940,5950,5950,5940,1432
20230718,112200,590851400,5970,5970,5970,5970,0
20230718,112100,590851400,5970,5970,5970,5970,0
20230718,112000,590851400,5970,5960,5970,5950,57
20230718,111900,590511860,5960,5950,5960,5950,377
20230718,111800,588265960,5960,5970,5970,5960,457
20230718,111700,585542130,5970,5970,5970,5970,21
20230718,111600,585416760,5960,5960,5960,5960,0
20230718,111500,585416760,5960,5960,5970,5960,796
20230718,111400,580672580,5960,5950,5960,5950,317
20230718,111300,578784230,5960,5950,5960,5950,218
20230718,111200,577487110,5950,5950,5950,5950,320
20230718,111100,575583110,5960,5960,5960,5960,10
20230718,111000,575523510,5960,5950,5960,5950,642
20230718,110900,571703600,5950,5960,5960,5950,40
20230718,110800,571465550,5960,5960,5960,5950,906
20230718,110700,566071320,5970,5970,5970,5970,1
20230718,110600,566065350,5960,5950,5960,5950,812
20230718,110500,561225860,5950,5960,5960,5950,209
20230718,110400,559981800,5960,5950,5960,5950,2920
20230718,110300,542607640,5950,5960,5960,5950,240
20230718,110200,541178990,5960,5970,5970,5960,2900
20230718,110100,523892080,5970,5970,5970,5970,613
20230718,110000,520232470,5970,5970,5970,5970,86
20230718,105900,519719050,5970,5970,5970,5970,835
20230718,105800,514734100,5970,5970,5970,5970,1253
20230718,105700,507253690,5990,5990,5990,5990,12
20230718,105600,507181810,5990,5990,5990,5990,18
20230718,105500,507073990,5990,5970,5990,5970,2
20230718,105400,507062030,5980,5980,5990,5970,805
20230718,105300,502251470,5980,5980,5980,5980,623
20230718,105200,498525930,5980,5980,5980,5970,70
20230718,105100,498107620,5980,5980,5980,5980,30
20230718,105000,497928220,5980,5980,5980,5980,1
20230718,104900,497922240,5980,5980,5980,5980,56
20230718,104800,497587360,5970,5990,5990,5970,1145
20230718,104700,490747800,5990,5990,5990,5990,46
20230718,104600,490472260,5990,5980,5990,5980,204
20230718,104500,489252300,5990,5980,5990,5980,11
20230718,104400,489186420,5990,5980,5990,5980,630
20230718,104300,485418920,5980,5970,5980,5970,464
20230718,104200,482648200,5980,5980,5980,5980,55
20230718,104100,482319300,5980,5980,5980,5980,35
20230718,104000,482110000,5980,5990,5990,5980,419
20230718,103900,479603660,5990,5990,5990,5990,0
20230718,103800,479603660,5990,5990,5990,5980,638
20230718,103700,475784860,5990,5980,5990,5980,101
20230718,103600,475180870,5980,5990,5990,5980,745
20230718,103500,470720770,5980,5980,5980,5980,174
20230718,103400,469680250,5980,5980,5980,5980,111
20230718,103300,469016470,5980,5980,5980,5980,0
20230718,103200,469016470,5980,5980,5980,5980,608
20230718,103100,465380630,5980,5980,5980,5980,24
20230718,103000,465237110,5970,5980,5980,5970,355
20230718,102900,463114420,5980,5980,5980,5980,0
20230718,102800,463114420,5980,5980,5980,5980,531
20230718,102700,459939040,6000,6000,6000,6000,816
20230718,102600,455043040,6000,6000,6000,6000,16
20230718,102500,454947040,6000,5990,6000,5990,458
20230718,102400,452203410,5990,5990,6000,5990,1266
20230718,102300,444618170,5990,5990,5990,5990,432
20230718,102200,442030490,5990,5980,5990,5980,90
20230718,102100,441492120,5970,5970,5970,5970,289
20230718,102000,439766790,5980,5980,5980,5980,220
20230718,101900,438451190,5980,5980,5980,5980,171
20230718,101800,437428610,5970,5970,5970,5970,1034
20230718,101700,431255630,5970,5970,6000,5970,1777
20230718,101600,420643840,5980,5990,5990,5980,1846
20230718,101500,409599930,6010,6000,6010,6000,48
20230718,101400,409311560,6010,6000,6010,5990,40
20230718,101300,409071630,6000,6010,6010,6000,229
20230718,101200,407697520,6000,6000,6000,6000,291
20230718,101100,405951520,6000,6000,6000,6000,58
20230718,101000,405603520,6000,6000,6000,5990,43
20230718,100900,405345720,6000,6010,6010,5990,58
20230718,100800,404997680,6010,6000,6010,6000,547
20230718,100700,401715650,6000,6000,6000,5990,140
20230718,100600,400876650,6000,6000,6000,6000,2
20230718,100500,400864650,5990,5990,5990,5990,19
20230718,100400,400750840,5990,5990,5990,5990,153
20230718,100300,399834370,5990,5990,5990,5990,253
20230718,100200,398318900,5990,6000,6000,5980,601
20230718,100100,394722900,6000,6000,6000,5990,191
20230718,100000,393578790,5990,6000,6000,5990,716
20230718,095900,389289560,6000,6000,6000,6000,35
20230718,095800,389079560,6000,6000,6000,5990,103
20230718,095700,388462310,6000,5980,6000,5980,2018
20230718,095600,376394290,5970,5990,5990,5970,1515
20230718,095500,367334920,5980,5990,5990,5980,361
20230718,095400,365174290,5990,6010,6010,5990,212
20230718,095300,363904180,6000,5990,6000,5980,1244
20230718,095200,356452610,5990,6000,6000,5990,1603
20230718,095100,346850280,6000,6000,6000,6000,405
20230718,095000,344420280,6000,6000,6000,6000,2525
20230718,094900,329270280,6000,6010,6010,6000,2775
20230718,094800,312594340,6020,6020,6020,6020,347
20230718,094700,310505400,6040,6020,6040,6010,1606
20230718,094600,300837470,6020,6030,6030,6010,2277
20230718,094500,287125540,6040,6040,6040,6040,20
20230718,094400,287004740,6040,6030,6040,6030,233
20230718,094300,285599520,6040,6040,6040,6030,264
20230718,094200,284006840,6040,6040,6040,6040,98
20230718,094100,283414920,6040,6050,6050,6030,283
20230718,094000,281704310,6050,6050,6050,6050,44
20230718,093900,281438110,6050,6050,6050,6040,751
20230718,093800,276901240,6050,6070,6070,6040,2875
20230718,093700,259525350,6060,6050,6060,6040,2554
20230718,093600,244093270,6050,6050,6050,6050,17
20230718,093500,243990420,6050,6070,6070,6050,1230
20230718,093400,236546820,6060,6070,6070,6060,884
20230718,093300,231189630,6070,6060,6100,6040,4030
20230718,093200,206783020,6060,6110,6110,6060,2484
20230718,093100,191671790,6100,6110,6110,6100,1532
20230718,093000,182326510,6110,6100,6110,6100,160
20230718,092900,181349810,6120,6120,6130,6110,1192
20230718,092800,174065900,6120,6120,6120,6120,628
20230718,092700,170222540,6110,6120,6120,6110,1271
20230718,092600,162447330,6120,6120,6120,6110,1964
20230718,092500,150437650,6130,6140,6140,6130,30
20230718,092400,150253710,6120,6130,6130,6120,505
20230718,092300,147159060,6130,6160,6160,6130,856
20230718,092200,141901040,6160,6160,6160,6160,54
20230718,092100,141568400,6160,6180,6190,6160,1811
20230718,092000,130407170,6180,6200,6200,6180,250
20230718,091900,128861380,6190,6160,6200,6160,403
20230718,091800,126370200,6160,6210,6210,6160,463
20230718,091700,123510370,6210,6180,6210,6150,1053
20230718,091600,117010780,6190,6220,6220,6190,1125
20230718,091500,110045540,6210,6200,6210,6190,571
20230718,091400,106507150,6210,6240,6240,6210,2200
20230718,091300,92837590,6230,6240,6240,6230,134
20230718,091200,92002580,6250,6260,6280,6240,785
20230718,091100,87093690,6260,6280,6280,6260,359
20230718,091000,84846240,6280,6230,6280,6230,456
20230718,090900,81992130,6220,6260,6260,6220,218
20230718,090800,80630940,6270,6300,6300,6270,453
20230718,090700,77786210,6300,6270,6300,6270,832
20230718,090600,72558890,6260,6280,6280,6260,723
20230718,090500,68023740,6280,6230,6290,6230,2401
20230718,090400,53009170,6210,6210,6210,6210,200
20230718,090300,51767170,6230,6200,6240,6200,222
20230718,090200,50387990,6190,6210,6210,6180,882
20230718,090100,44922990,6220,6140,6230,6110,2404
20230718,090000,30152920,6110,6110,6140,6100,4936
Reference in New Issue Copy Permalink