ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/101730/min/candle-20230718.csv

659 lines
34 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
20230718,195600,1306889970,10220,10220,10220,10220,760
20230718,195500,1306889970,10220,10220,10220,10220,0
20230718,195400,1306889970,10220,10220,10220,10220,0
20230718,195300,1306889970,10220,10220,10220,10220,0
20230718,195200,1306889970,10220,10220,10220,10220,0
20230718,195100,1306889970,10220,10220,10220,10220,0
20230718,195000,1306889970,10220,10220,10220,10220,0
20230718,194900,1306889970,10220,10220,10220,10220,0
20230718,194800,1306889970,10220,10220,10220,10220,0
20230718,194700,1306889970,10220,10220,10220,10220,0
20230718,194600,1306889970,10220,10220,10220,10220,0
20230718,194500,1306889970,10220,10220,10220,10220,0
20230718,194400,1306889970,10220,10220,10220,10220,0
20230718,194300,1306889970,10220,10220,10220,10220,0
20230718,194200,1306889970,10220,10220,10220,10220,0
20230718,194100,1306889970,10220,10220,10220,10220,0
20230718,194000,1306889970,10220,10220,10220,10220,0
20230718,193900,1306889970,10220,10220,10220,10220,0
20230718,193800,1306889970,10220,10220,10220,10220,0
20230718,193700,1306889970,10220,10220,10220,10220,0
20230718,193600,1306889970,10220,10220,10220,10220,0
20230718,193500,1306889970,10220,10220,10220,10220,0
20230718,193400,1306889970,10220,10220,10220,10220,0
20230718,193300,1306889970,10220,10220,10220,10220,0
20230718,193200,1306889970,10220,10220,10220,10220,0
20230718,193100,1306889970,10220,10220,10220,10220,0
20230718,193000,1306889970,10220,10220,10220,10220,0
20230718,192900,1306889970,10220,10220,10220,10220,0
20230718,192800,1306889970,10220,10220,10220,10220,0
20230718,192700,1306889970,10220,10220,10220,10220,0
20230718,192600,1306889970,10220,10220,10220,10220,760
20230718,192500,1306889970,10220,10220,10220,10220,0
20230718,192400,1306889970,10220,10220,10220,10220,0
20230718,192300,1306889970,10220,10220,10220,10220,0
20230718,192200,1306889970,10220,10220,10220,10220,0
20230718,192100,1306889970,10220,10220,10220,10220,0
20230718,192000,1306889970,10220,10220,10220,10220,0
20230718,191900,1306889970,10220,10220,10220,10220,0
20230718,191800,1306889970,10220,10220,10220,10220,0
20230718,191700,1306889970,10220,10220,10220,10220,0
20230718,191600,1306889970,10220,10220,10220,10220,0
20230718,191500,1306889970,10220,10220,10220,10220,0
20230718,191400,1306889970,10220,10220,10220,10220,0
20230718,191300,1306889970,10220,10220,10220,10220,0
20230718,191200,1306889970,10220,10220,10220,10220,0
20230718,191100,1306889970,10220,10220,10220,10220,0
20230718,191000,1306889970,10220,10220,10220,10220,0
20230718,190900,1306889970,10220,10220,10220,10220,0
20230718,190800,1306889970,10220,10220,10220,10220,0
20230718,190700,1306889970,10220,10220,10220,10220,0
20230718,190600,1306889970,10220,10220,10220,10220,0
20230718,190500,1306889970,10220,10220,10220,10220,0
20230718,190400,1306889970,10220,10220,10220,10220,0
20230718,190300,1306889970,10220,10220,10220,10220,0
20230718,190200,1306889970,10220,10220,10220,10220,0
20230718,190100,1306889970,10220,10220,10220,10220,0
20230718,190000,1306889970,10220,10220,10220,10220,0
20230718,185900,1306889970,10220,10220,10220,10220,0
20230718,185800,1306889970,10220,10220,10220,10220,0
20230718,185700,1306889970,10220,10220,10220,10220,0
20230718,185600,1306889970,10220,10220,10220,10220,760
20230718,185500,1306889970,10220,10220,10220,10220,0
20230718,185400,1306889970,10220,10220,10220,10220,0
20230718,185300,1306889970,10220,10220,10220,10220,0
20230718,185200,1306889970,10220,10220,10220,10220,0
20230718,185100,1306889970,10220,10220,10220,10220,0
20230718,185000,1306889970,10220,10220,10220,10220,0
20230718,184900,1306889970,10220,10220,10220,10220,0
20230718,184800,1306889970,10220,10220,10220,10220,0
20230718,184700,1306889970,10220,10220,10220,10220,0
20230718,184600,1306889970,10220,10220,10220,10220,0
20230718,184500,1306889970,10220,10220,10220,10220,0
20230718,184400,1306889970,10220,10220,10220,10220,0
20230718,184300,1306889970,10220,10220,10220,10220,0
20230718,184200,1306889970,10220,10220,10220,10220,0
20230718,184100,1306889970,10220,10220,10220,10220,0
20230718,184000,1306889970,10220,10220,10220,10220,0
20230718,183900,1306889970,10220,10220,10220,10220,0
20230718,183800,1306889970,10220,10220,10220,10220,0
20230718,183700,1306889970,10220,10220,10220,10220,0
20230718,183600,1306889970,10220,10220,10220,10220,0
20230718,183500,1306889970,10220,10220,10220,10220,0
20230718,183400,1306889970,10220,10220,10220,10220,0
20230718,183300,1306889970,10220,10220,10220,10220,0
20230718,183200,1306889970,10220,10220,10220,10220,0
20230718,183100,1306889970,10220,10220,10220,10220,0
20230718,183000,1306889970,10220,10220,10220,10220,0
20230718,182900,1306889970,10220,10220,10220,10220,0
20230718,182800,1306889970,10220,10220,10220,10220,0
20230718,182700,1306889970,10220,10220,10220,10220,0
20230718,182600,1306889970,10220,10220,10220,10220,760
20230718,182500,1306889970,10220,10220,10220,10220,0
20230718,182400,1306889970,10220,10220,10220,10220,0
20230718,182300,1306889970,10220,10220,10220,10220,0
20230718,182200,1306889970,10220,10220,10220,10220,0
20230718,182100,1306889970,10220,10220,10220,10220,0
20230718,182000,1306889970,10220,10220,10220,10220,0
20230718,181900,1306889970,10220,10220,10220,10220,0
20230718,181800,1306889970,10220,10220,10220,10220,0
20230718,181700,1306889970,10220,10220,10220,10220,0
20230718,181600,1306889970,10220,10220,10220,10220,0
20230718,181500,1306889970,10220,10220,10220,10220,0
20230718,181400,1306889970,10220,10220,10220,10220,0
20230718,181300,1306889970,10220,10220,10220,10220,0
20230718,181200,1306889970,10220,10220,10220,10220,0
20230718,181100,1306889970,10220,10220,10220,10220,0
20230718,181000,1306889970,10220,10220,10220,10220,0
20230718,180900,1306889970,10220,10220,10220,10220,0
20230718,180800,1306889970,10220,10220,10220,10220,0
20230718,180700,1306889970,10220,10220,10220,10220,0
20230718,180600,1306889970,10220,10220,10220,10220,0
20230718,180500,1306889970,10220,10220,10220,10220,0
20230718,180400,1306889970,10220,10220,10220,10220,0
20230718,180300,1306889970,10220,10220,10220,10220,0
20230718,180200,1306889970,10220,10220,10220,10220,0
20230718,180100,1306889970,10220,10220,10220,10220,0
20230718,180000,1306889970,10220,10220,10220,10220,0
20230718,175900,1306889970,10220,10220,10220,10220,0
20230718,175800,1306889970,10220,10220,10220,10220,0
20230718,175700,1306889970,10220,10220,10220,10220,0
20230718,175600,1306889970,10220,10220,10220,10220,760
20230718,175500,1306889970,10220,10220,10220,10220,0
20230718,175400,1306889970,10220,10220,10220,10220,0
20230718,175300,1306889970,10220,10220,10220,10220,0
20230718,175200,1306889970,10220,10220,10220,10220,0
20230718,175100,1306889970,10220,10220,10220,10220,0
20230718,175000,1306889970,10220,10220,10220,10220,0
20230718,174900,1306889970,10220,10220,10220,10220,0
20230718,174800,1306889970,10220,10220,10220,10220,0
20230718,174700,1306889970,10220,10220,10220,10220,0
20230718,174600,1306889970,10220,10220,10220,10220,0
20230718,174500,1306889970,10220,10220,10220,10220,0
20230718,174400,1306889970,10220,10220,10220,10220,0
20230718,174300,1306889970,10220,10220,10220,10220,0
20230718,174200,1306889970,10220,10220,10220,10220,0
20230718,174100,1306889970,10220,10220,10220,10220,0
20230718,174000,1306889970,10220,10220,10220,10220,0
20230718,173900,1306889970,10220,10220,10220,10220,0
20230718,173800,1306889970,10220,10220,10220,10220,0
20230718,173700,1306889970,10220,10220,10220,10220,0
20230718,173600,1306889970,10220,10220,10220,10220,0
20230718,173500,1306889970,10220,10220,10220,10220,0
20230718,173400,1306889970,10220,10220,10220,10220,0
20230718,173300,1306889970,10220,10220,10220,10220,0
20230718,173200,1306889970,10220,10220,10220,10220,0
20230718,173100,1306889970,10220,10220,10220,10220,0
20230718,173000,1306889970,10220,10220,10220,10220,0
20230718,172900,1306889970,10220,10220,10220,10220,0
20230718,172800,1306889970,10220,10220,10220,10220,0
20230718,172700,1306889970,10220,10220,10220,10220,0
20230718,172600,1306889970,10220,10220,10220,10220,760
20230718,172500,1306889970,10220,10220,10220,10220,0
20230718,172400,1306889970,10220,10220,10220,10220,0
20230718,172300,1306889970,10220,10220,10220,10220,0
20230718,172200,1306889970,10220,10220,10220,10220,0
20230718,172100,1306889970,10220,10220,10220,10220,0
20230718,172000,1306889970,10220,10220,10220,10220,0
20230718,171900,1306889970,10220,10220,10220,10220,0
20230718,171800,1306889970,10220,10220,10220,10220,0
20230718,171700,1306889970,10220,10220,10220,10220,0
20230718,171600,1306889970,10220,10220,10220,10220,0
20230718,171500,1306889970,10220,10220,10220,10220,0
20230718,171400,1306889970,10220,10220,10220,10220,0
20230718,171300,1306889970,10220,10220,10220,10220,0
20230718,171200,1306889970,10220,10220,10220,10220,0
20230718,171100,1306889970,10220,10220,10220,10220,0
20230718,171000,1306889970,10220,10220,10220,10220,0
20230718,170900,1306889970,10220,10220,10220,10220,0
20230718,170800,1306889970,10220,10220,10220,10220,0
20230718,170700,1306889970,10220,10220,10220,10220,0
20230718,170600,1306889970,10220,10220,10220,10220,0
20230718,170500,1306889970,10220,10220,10220,10220,0
20230718,170400,1306889970,10220,10220,10220,10220,0
20230718,170300,1306889970,10220,10220,10220,10220,0
20230718,170200,1306889970,10220,10220,10220,10220,0
20230718,170100,1306889970,10220,10220,10220,10220,0
20230718,170000,1306889970,10220,10220,10220,10220,0
20230718,165900,1306889970,10220,10220,10220,10220,0
20230718,165800,1306889970,10220,10220,10220,10220,0
20230718,165700,1306889970,10220,10220,10220,10220,0
20230718,165600,1306889970,10220,10220,10220,10220,760
20230718,165500,1306889970,10220,10220,10220,10220,0
20230718,165400,1306889970,10220,10220,10220,10220,0
20230718,165300,1306889970,10220,10220,10220,10220,0
20230718,165200,1306889970,10220,10220,10220,10220,0
20230718,165100,1306889970,10220,10220,10220,10220,0
20230718,165000,1306889970,10220,10220,10220,10220,0
20230718,164900,1306889970,10220,10220,10220,10220,0
20230718,164800,1306889970,10220,10220,10220,10220,0
20230718,164700,1306889970,10220,10220,10220,10220,0
20230718,164600,1306889970,10220,10220,10220,10220,0
20230718,164500,1306889970,10220,10220,10220,10220,0
20230718,164400,1306889970,10220,10220,10220,10220,0
20230718,164300,1306889970,10220,10220,10220,10220,0
20230718,164200,1306889970,10220,10220,10220,10220,0
20230718,164100,1306889970,10220,10220,10220,10220,0
20230718,164000,1306889970,10220,10220,10220,10220,0
20230718,163900,1306889970,10220,10220,10220,10220,0
20230718,163800,1306889970,10220,10220,10220,10220,0
20230718,163700,1306889970,10220,10220,10220,10220,0
20230718,163600,1306889970,10220,10220,10220,10220,0
20230718,163500,1306889970,10220,10220,10220,10220,0
20230718,163400,1306889970,10220,10220,10220,10220,0
20230718,163300,1306889970,10220,10220,10220,10220,0
20230718,163200,1306889970,10220,10220,10220,10220,0
20230718,163100,1306889970,10220,10220,10220,10220,0
20230718,163000,1306889970,10220,10220,10220,10220,0
20230718,162900,1306889970,10220,10220,10220,10220,0
20230718,162800,1306889970,10220,10220,10220,10220,0
20230718,162700,1306889970,10220,10220,10220,10220,0
20230718,162600,1306889970,10220,10220,10220,10220,760
20230718,162500,1306889970,10220,10220,10220,10220,0
20230718,162400,1306889970,10220,10220,10220,10220,0
20230718,162300,1306889970,10220,10220,10220,10220,0
20230718,162200,1306889970,10220,10220,10220,10220,0
20230718,162100,1306889970,10220,10220,10220,10220,0
20230718,162000,1306889970,10220,10220,10220,10220,0
20230718,161900,1306889970,10220,10220,10220,10220,0
20230718,161800,1306889970,10220,10220,10220,10220,0
20230718,161700,1306889970,10220,10220,10220,10220,0
20230718,161600,1306889970,10220,10220,10220,10220,0
20230718,161500,1306889970,10220,10220,10220,10220,0
20230718,161400,1306889970,10220,10220,10220,10220,0
20230718,161300,1306889970,10220,10220,10220,10220,0
20230718,161200,1306889970,10220,10220,10220,10220,0
20230718,161100,1306889970,10220,10220,10220,10220,0
20230718,161000,1306889970,10220,10220,10220,10220,0
20230718,160900,1306889970,10220,10220,10220,10220,0
20230718,160800,1306889970,10220,10220,10220,10220,0
20230718,160700,1306889970,10220,10220,10220,10220,0
20230718,160600,1306889970,10220,10220,10220,10220,0
20230718,160500,1306889970,10220,10220,10220,10220,0
20230718,160400,1306889970,10220,10220,10220,10220,0
20230718,160300,1306889970,10220,10220,10220,10220,0
20230718,160200,1306889970,10220,10220,10220,10220,0
20230718,160100,1306889970,10220,10220,10220,10220,0
20230718,160000,1306889970,10220,10220,10220,10220,0
20230718,155900,1306889970,10220,10220,10220,10220,0
20230718,155800,1306889970,10220,10220,10220,10220,0
20230718,155700,1306889970,10220,10220,10220,10220,0
20230718,155600,1306889970,10220,10220,10220,10220,760
20230718,155500,1306889970,10220,10220,10220,10220,0
20230718,155400,1306889970,10220,10220,10220,10220,0
20230718,155300,1306889970,10220,10220,10220,10220,0
20230718,155200,1306889970,10220,10220,10220,10220,0
20230718,155100,1306889970,10220,10220,10220,10220,0
20230718,155000,1306889970,10220,10220,10220,10220,0
20230718,154900,1306889970,10220,10220,10220,10220,0
20230718,154800,1306889970,10220,10220,10220,10220,0
20230718,154700,1306889970,10220,10220,10220,10220,0
20230718,154600,1306889970,10220,10220,10220,10220,0
20230718,154500,1306889970,10220,10220,10220,10220,0
20230718,154400,1306889970,10220,10220,10220,10220,0
20230718,154300,1306889970,10220,10220,10220,10220,0
20230718,154200,1306889970,10220,10220,10220,10220,0
20230718,154100,1306889970,10220,10220,10220,10220,0
20230718,154000,1306889970,10220,10220,10220,10220,0
20230718,153900,1306889970,10220,10220,10220,10220,0
20230718,153800,1306889970,10220,10220,10220,10220,0
20230718,153700,1306889970,10220,10220,10220,10220,0
20230718,153600,1306889970,10220,10220,10220,10220,0
20230718,153500,1306889970,10220,10220,10220,10220,0
20230718,153400,1306889970,10220,10220,10220,10220,0
20230718,153300,1306889970,10220,10220,10220,10220,0
20230718,153200,1306889970,10220,10220,10220,10220,0
20230718,153100,1306889970,10220,10220,10220,10220,0
20230718,153000,1306889970,10220,10220,10220,10220,760
20230718,152900,1299122770,10230,10230,10230,10230,0
20230718,152800,1299122770,10230,10230,10230,10230,0
20230718,152700,1299122770,10230,10230,10230,10230,0
20230718,152600,1299122770,10230,10230,10230,10230,0
20230718,152500,1299122770,10230,10230,10230,10230,0
20230718,152400,1299122770,10230,10230,10230,10230,0
20230718,152300,1299122770,10230,10230,10230,10230,0
20230718,152200,1299122770,10230,10230,10230,10230,0
20230718,152100,1299122770,10230,10230,10230,10230,0
20230718,152000,1299122770,10230,10230,10230,10230,0
20230718,151900,1299122770,10230,10150,10230,10150,310
20230718,151800,1295961210,10150,10150,10150,10150,9
20230718,151700,1295869860,10230,10210,10230,10210,50
20230718,151600,1295358600,10150,10180,10180,10150,50
20230718,151500,1294851050,10230,10220,10230,10220,191
20230718,151400,1292897570,10230,10200,10230,10200,160
20230718,151300,1291263730,10140,10170,10170,10140,93
20230718,151200,1290318550,10170,10140,10170,10140,124
20230718,151100,1289061160,10210,10210,10210,10210,0
20230718,151000,1289061160,10210,10210,10210,10210,0
20230718,150900,1289061160,10210,10210,10210,10210,0
20230718,150800,1289061160,10210,10200,10210,10200,100
20230718,150700,1288040660,10140,10160,10160,10140,908
20230718,150600,1278830940,10160,10200,10200,10160,1092
20230718,150500,1267730520,10200,10200,10200,10200,16
20230718,150400,1267567320,10190,10200,10200,10190,398
20230718,150300,1263509250,10210,10200,10210,10200,334
20230718,150200,1260101900,10200,10200,10200,10200,0
20230718,150100,1260101900,10200,10200,10200,10200,23
20230718,150000,1259867300,10200,10200,10200,10200,0
20230718,145900,1259867300,10200,10220,10220,10200,25
20230718,145800,1259612280,10220,10220,10220,10220,0
20230718,145700,1259612280,10220,10220,10220,10220,0
20230718,145600,1259612280,10220,10220,10220,10220,0
20230718,145500,1259612280,10220,10200,10220,10200,152
20230718,145400,1258059840,10190,10210,10210,10190,25
20230718,145300,1257804880,10200,10200,10200,10200,0
20230718,145200,1257804880,10200,10220,10220,10200,132
20230718,145100,1256457150,10250,10250,10250,10250,0
20230718,145000,1256457150,10250,10250,10250,10250,0
20230718,144900,1256457150,10250,10250,10250,10250,0
20230718,144800,1256457150,10250,10250,10250,10250,36
20230718,144700,1256088150,10260,10260,10260,10260,17
20230718,144600,1255913730,10260,10240,10260,10220,156
20230718,144500,1254315900,10240,10240,10240,10240,0
20230718,144400,1254315900,10240,10240,10240,10240,10
20230718,144300,1254213500,10260,10230,10260,10220,6
20230718,144200,1254152120,10220,10270,10270,10220,64
20230718,144100,1253497990,10270,10270,10270,10270,0
20230718,144000,1253497990,10270,10270,10270,10270,0
20230718,143900,1253497990,10270,10270,10270,10260,38
20230718,143800,1253108040,10270,10280,10300,10270,103
20230718,143700,1252048370,10300,10300,10300,10300,0
20230718,143600,1252048370,10300,10270,10300,10210,160
20230718,143500,1250410090,10270,10250,10270,10240,973
20230718,143400,1240443990,10260,10260,10260,10260,50
20230718,143300,1239930990,10250,10250,10250,10250,0
20230718,143200,1239930990,10250,10250,10250,10250,0
20230718,143100,1239930990,10250,10250,10260,10250,96
20230718,143000,1238946820,10260,10250,10260,10250,465
20230718,142900,1234175960,10260,10250,10260,10250,23
20230718,142800,1233940090,10260,10260,10260,10260,57
20230718,142700,1233355270,10270,10270,10270,10260,193
20230718,142600,1231373900,10270,10270,10270,10270,17
20230718,142500,1231199310,10300,10270,10310,10270,141
20230718,142400,1229747600,10270,10270,10270,10270,16
20230718,142300,1229583280,10300,10300,10300,10300,22
20230718,142200,1229356680,10300,10300,10300,10300,0
20230718,142100,1229356680,10300,10310,10310,10300,120
20230718,142000,1228120490,10320,10280,10320,10270,273
20230718,141900,1225313460,10280,10280,10280,10280,10
20230718,141800,1225210660,10320,10330,10330,10320,13
20230718,141700,1225076490,10330,10330,10330,10330,2
20230718,141600,1225055830,10330,10330,10330,10330,300
20230718,141500,1221956830,10340,10280,10350,10280,112
20230718,141400,1220798710,10350,10330,10350,10280,392
20230718,141300,1216747930,10350,10330,10350,10320,637
20230718,141200,1210162880,10330,10320,10330,10310,321
20230718,141100,1206848680,10300,10320,10330,10300,636
20230718,141000,1200283500,10320,10270,10320,10270,4434
20230718,140900,1154630430,10270,10260,10270,10210,692
20230718,140800,1147528740,10260,10220,10260,10220,1269
20230718,140700,1134519330,10240,10220,10240,10210,53
20230718,140600,1133978130,10250,10250,10250,10250,0
20230718,140500,1133978130,10250,10250,10250,10250,0
20230718,140400,1133978130,10250,10250,10250,10250,202
20230718,140300,1131907630,10250,10230,10250,10230,500
20230718,140200,1126788970,10210,10210,10210,10210,101
20230718,140100,1125757760,10220,10210,10220,10210,229
20230718,140000,1123417600,10210,10210,10230,10210,595
20230718,135900,1117338650,10210,10210,10210,10210,2
20230718,135800,1117318230,10210,10210,10210,10210,3
20230718,135700,1117287600,10220,10230,10230,10220,37
20230718,135600,1116909310,10230,10230,10230,10230,61
20230718,135500,1116285280,10230,10240,10240,10230,91
20230718,135400,1115354340,10250,10270,10270,10250,2
20230718,135300,1115333820,10280,10280,10280,10280,0
20230718,135200,1115333820,10280,10280,10290,10280,39
20230718,135100,1114932760,10280,10280,10280,10270,755
20230718,135000,1107172420,10260,10230,10270,10230,4118
20230718,134900,1064936160,10240,10240,10240,10240,300
20230718,134800,1061864160,10240,10240,10240,10240,800
20230718,134700,1053672160,10240,10240,10240,10240,1455
20230718,134600,1038772960,10240,10230,10240,10230,38
20230718,134500,1038384130,10230,10230,10230,10200,356
20230718,134400,1034748250,10240,10230,10240,10230,87
20230718,134300,1033857700,10240,10240,10240,10240,0
20230718,134200,1033857700,10240,10230,10240,10220,214
20230718,134100,1031667260,10240,10210,10240,10210,370
20230718,134000,1027881730,10220,10190,10220,10190,11
20230718,133900,1027769610,10200,10220,10220,10200,759
20230718,133800,1020020360,10220,10230,10230,10210,39
20230718,133700,1019621530,10240,10240,10240,10220,130
20230718,133600,1018290410,10240,10240,10240,10240,0
20230718,133500,1018290410,10240,10240,10240,10240,0
20230718,133400,1018290410,10240,10230,10240,10230,210
20230718,133300,1016140520,10230,10230,10230,10230,10
20230718,133200,1016038220,10240,10230,10240,10230,485
20230718,133100,1011073040,10230,10240,10240,10190,194
20230718,133000,1009087460,10190,10210,10240,10190,468
20230718,132900,1004305600,10220,10220,10220,10220,70
20230718,132800,1003590200,10220,10210,10220,10210,140
20230718,132700,1002160560,10220,10220,10220,10220,200
20230718,132600,1000116560,10220,10160,10220,10160,101
20230718,132500,999085500,10160,10160,10160,10160,0
20230718,132400,999085500,10160,10160,10160,10160,150
20230718,132300,997561500,10160,10190,10190,10160,125
20230718,132200,996289470,10230,10230,10230,10220,127
20230718,132100,994990270,10240,10220,10240,10220,695
20230718,132000,987877710,10220,10210,10220,10210,24
20230718,131900,987632490,10210,10210,10210,10200,401
20230718,131800,983539280,10210,10220,10230,10210,1435
20230718,131700,968875170,10220,10210,10230,10210,715
20230718,131600,961567800,10210,10210,10210,10150,1315
20230718,131500,948159890,10210,10160,10210,10120,3201
20230718,131400,915584170,10150,10110,10150,10110,4515
20230718,131300,869854700,10100,10100,10100,10100,10
20230718,131200,869753700,10090,10090,10090,10090,0
20230718,131100,869753700,10090,10090,10090,10090,1
20230718,131000,869743610,10090,10090,10090,10090,0
20230718,130900,869743610,10090,10090,10090,10080,1331
20230718,130800,856325220,10090,10100,10100,10090,311
20230718,130700,853185950,10100,10100,10100,10100,30
20230718,130600,852882950,10100,10100,10100,10100,0
20230718,130500,852882950,10100,10100,10100,10100,0
20230718,130400,852882950,10100,10100,10100,10100,11
20230718,130300,852771850,10120,10120,10120,10120,0
20230718,130200,852771850,10120,10120,10120,10120,671
20230718,130100,845981330,10110,10100,10110,10100,583
20230718,130000,840088280,10080,10100,10100,10080,215
20230718,125900,837918560,10080,10090,10090,10080,502
20230718,125800,832858360,10090,10090,10090,10090,1
20230718,125700,832848270,10100,10100,10100,10100,0
20230718,125600,832848270,10100,10100,10100,10100,15
20230718,125500,832696770,10110,10110,10110,10110,0
20230718,125400,832696770,10110,10110,10110,10080,122
20230718,125300,831466740,10080,10090,10110,10080,550
20230718,125200,825918810,10090,10090,10090,10090,0
20230718,125100,825918810,10090,10090,10090,10090,45
20230718,125000,825464760,10090,10090,10090,10090,40
20230718,124900,825061160,10100,10100,10100,10100,93
20230718,124800,824121860,10100,10100,10100,10100,203
20230718,124700,822071560,10100,10090,10100,10090,150
20230718,124600,820557060,10100,10090,10100,10090,313
20230718,124500,817397760,10090,10080,10090,10080,423
20230718,124400,813130190,10080,10080,10080,10080,238
20230718,124300,810731150,10090,10100,10100,10090,2
20230718,124200,810710960,10090,10090,10090,10090,270
20230718,124100,807986660,10090,10080,10090,10080,325
20230718,124000,804710020,10080,10080,10080,10080,198
20230718,123900,802714180,10080,10060,10090,10060,370
20230718,123800,798988500,10060,10060,10060,10050,386
20230718,123700,795105540,10070,10060,10070,10060,2
20230718,123600,795085410,10070,10070,10070,10070,0
20230718,123500,795085410,10070,10070,10070,10070,10
20230718,123400,794984710,10070,10070,10070,10070,261
20230718,123300,792356440,10090,10090,10090,10090,0
20230718,123200,792356440,10090,10090,10090,10090,0
20230718,123100,792356440,10090,10070,10090,10050,1301
20230718,123000,779274480,10070,10070,10070,10070,115
20230718,122900,778116430,10070,10070,10070,10070,1
20230718,122800,778106360,10060,10090,10090,10060,175
20230718,122700,776345470,10100,10050,10100,10050,1567
20230718,122600,760543160,10040,10040,10040,10040,86
20230718,122500,759679720,10010,10010,10010,10010,0
20230718,122400,759679720,10010,10010,10010,10010,0
20230718,122300,759679720,10010,10010,10010,10010,0
20230718,122200,759679720,10010,10010,10010,10010,0
20230718,122100,759679720,10010,10010,10010,10010,22
20230718,122000,759459500,10010,10010,10010,10010,44
20230718,121900,759019060,10010,10010,10010,10010,0
20230718,121800,759019060,10010,10040,10040,10010,61
20230718,121700,758408360,10050,10050,10050,10050,0
20230718,121600,758408360,10050,10050,10050,10050,400
20230718,121500,754388360,10050,10050,10050,10050,0
20230718,121400,754388360,10050,10050,10050,10050,1
20230718,121300,754378310,10050,10050,10050,10050,0
20230718,121200,754378310,10050,10050,10050,10050,0
20230718,121100,754378310,10050,10050,10050,10050,1
20230718,121000,754368260,10000,10000,10000,10000,0
20230718,120900,754368260,10000,10000,10000,10000,76
20230718,120800,753608260,10000,10000,10000,10000,30
20230718,120700,753308260,10050,10050,10050,10050,0
20230718,120600,753308260,10050,10050,10050,10050,0
20230718,120500,753308260,10050,10040,10050,10040,227
20230718,120400,751027530,10040,10040,10040,10040,0
20230718,120300,751027530,10040,10040,10040,10040,1
20230718,120200,751017490,10030,10030,10030,10030,0
20230718,120100,751017490,10030,10030,10030,10030,0
20230718,120000,751017490,10030,10030,10030,10030,200
20230718,115900,749011490,10030,10040,10040,10030,1578
20230718,115800,733184100,10030,10030,10030,10000,3020
20230718,115700,702893800,10000,10000,10000,10000,0
20230718,115600,702893800,10000,10000,10000,10000,767
20230718,115500,695223800,10000,10000,10000,10000,126
20230718,115400,693963800,10000,10000,10000,10000,3068
20230718,115300,663283800,10000,10040,10040,10000,143
20230718,115200,661853760,10000,10000,10000,10000,35
20230718,115100,661503760,10000,10000,10000,10000,0
20230718,115000,661503760,10000,10000,10000,10000,0
20230718,114900,661503760,10000,10000,10000,10000,0
20230718,114800,661503760,10000,10000,10000,10000,240
20230718,114700,659103760,10000,10000,10000,10000,1
20230718,114600,659093760,10040,10040,10040,10040,1
20230718,114500,659083720,10040,10040,10040,10040,0
20230718,114400,659083720,10040,10010,10040,10010,2
20230718,114300,659063670,10000,10000,10000,10000,0
20230718,114200,659063670,10000,10000,10000,10000,0
20230718,114100,659063670,10000,10030,10030,10000,330
20230718,114000,655760440,10060,10060,10060,10060,0
20230718,113900,655760440,10060,10050,10060,10050,5
20230718,113800,655710160,10060,10060,10060,10060,0
20230718,113700,655710160,10060,10060,10060,10060,0
20230718,113600,655710160,10060,10060,10060,10060,0
20230718,113500,655710160,10060,10060,10060,10060,0
20230718,113400,655710160,10060,10060,10060,10060,14
20230718,113300,655569320,10060,10060,10060,10030,17
20230718,113200,655398750,10060,10050,10060,10050,5
20230718,113100,655348480,10030,10030,10030,10030,7
20230718,113000,655278270,10030,10030,10030,10030,10
20230718,112900,655177970,10030,10030,10030,10030,200
20230718,112800,653171970,10040,10040,10040,10040,4
20230718,112700,653131810,10050,10050,10050,10050,117
20230718,112600,651955960,10050,10050,10050,10050,3
20230718,112500,651925810,10050,10050,10050,10050,94
20230718,112400,650981110,10000,10040,10040,10000,10
20230718,112300,650881010,10050,10050,10050,10050,200
20230718,112200,648871010,10050,10050,10050,10050,0
20230718,112100,648871010,10050,10050,10050,10050,10
20230718,112000,648770510,10050,10050,10050,10050,0
20230718,111900,648770510,10050,10050,10050,10050,0
20230718,111800,648770510,10050,10050,10050,10050,7
20230718,111700,648700160,10080,10080,10080,10080,1
20230718,111600,648690080,10090,10050,10090,10050,113
20230718,111500,647551170,10050,10050,10050,10050,3
20230718,111400,647521020,10050,10050,10050,10050,1
20230718,111300,647510970,10050,10050,10050,10050,47
20230718,111200,647038620,10050,10070,10070,10050,268
20230718,111100,644344520,10080,10080,10080,10060,170
20230718,111000,642632920,10080,10080,10080,10080,56
20230718,110900,642068440,10060,10060,10060,10060,266
20230718,110800,639392480,10070,10070,10070,10070,33
20230718,110700,639060170,10060,10060,10060,10060,0
20230718,110600,639060170,10060,10060,10060,10060,0
20230718,110500,639060170,10060,10060,10060,10060,0
20230718,110400,639060170,10060,10060,10060,10060,0
20230718,110300,639060170,10060,10060,10060,10060,229
20230718,110200,636756430,10060,10060,10060,10060,1
20230718,110100,636746370,10060,10060,10060,10060,41
20230718,110000,636333910,10060,10060,10060,10060,1
20230718,105900,636323850,10050,10050,10050,10050,0
20230718,105800,636323850,10050,10050,10050,10050,50
20230718,105700,635821350,10060,10060,10060,10060,80
20230718,105600,635016550,10060,10060,10060,10060,2
20230718,105500,634996430,10060,10060,10060,10060,1
20230718,105400,634986370,10050,10050,10050,10050,681
20230718,105300,628142320,10050,10050,10050,10050,9
20230718,105200,628051870,10050,10050,10050,10050,100
20230718,105100,627046870,10050,10050,10050,10050,2458
20230718,105000,602343970,10050,10050,10050,10050,50
20230718,104900,601841470,10060,10060,10060,10060,35
20230718,104800,601489370,10050,10040,10050,10040,2485
20230718,104700,576520340,10010,10050,10050,10010,114
20230718,104600,575378800,10050,10050,10050,10050,0
20230718,104500,575378800,10050,10010,10050,10010,2
20230718,104400,575358740,10010,10010,10010,10010,1393
20230718,104300,561414810,10010,10020,10020,10010,3000
20230718,104200,531384780,10030,10030,10030,10030,11
20230718,104100,531274450,10010,10000,10010,9980,5627
20230718,104000,474999540,10010,10010,10010,10010,0
20230718,103900,474999540,10010,10010,10010,10010,5
20230718,103800,474949490,10010,10010,10010,10010,30
20230718,103700,474649190,10010,10010,10010,10010,0
20230718,103600,474649190,10010,10010,10010,10010,0
20230718,103500,474649190,10010,10020,10020,10010,31
20230718,103400,474338870,10010,10030,10030,10010,292
20230718,103300,471411550,10050,10050,10050,10050,0
20230718,103200,471411550,10050,10050,10050,10050,0
20230718,103100,471411550,10050,10050,10050,10050,0
20230718,103000,471411550,10050,10050,10050,10020,5977
20230718,102900,411461110,10050,10050,10050,10050,0
20230718,102800,411461110,10050,10030,10050,10030,3
20230718,102700,411430990,10020,10020,10020,10020,18
20230718,102600,411250630,10020,10010,10020,10010,1061
20230718,102500,400620270,10010,10010,10010,10010,0
20230718,102400,400620270,10010,10010,10010,10010,9
20230718,102300,400530180,10010,10010,10010,10010,1
20230718,102200,400520170,10000,10010,10010,10000,587
20230718,102100,394650160,10000,10000,10000,10000,317
20230718,102000,391480160,10000,9990,10000,9990,2197
20230718,101900,369513460,9980,9980,9980,9980,0
20230718,101800,369513460,9980,9980,9980,9980,0
20230718,101700,369513460,9980,9970,9980,9970,231
20230718,101600,367210200,9970,9970,9970,9970,20
20230718,101500,367010800,9980,9980,9980,9980,60
20230718,101400,366412000,9980,9980,9980,9980,1
20230718,101300,366402020,9990,9990,9990,9990,248
20230718,101200,363924500,9990,9990,9990,9990,1
20230718,101100,363914510,9990,9990,9990,9990,1
20230718,101000,363904520,9990,9990,9990,9990,42
20230718,100900,363484940,9970,9970,9970,9970,0
20230718,100800,363484940,9970,9970,9970,9970,0
20230718,100700,363484940,9970,9970,9970,9970,100
20230718,100600,362487940,9980,10000,10000,9980,513
20230718,100500,357368130,10000,10010,10010,10000,101
20230718,100400,356357630,10000,9990,10000,9980,368
20230718,100300,352679060,9980,9970,9980,9970,338
20230718,100200,349305920,9970,9980,9980,9970,216
20230718,100100,347152360,9980,9980,9980,9980,10
20230718,100000,347052560,9980,9980,9990,9980,235
20230718,095900,344706000,9980,10000,10000,9980,134
20230718,095800,343367310,9990,9990,9990,9990,100
20230718,095700,342368310,9960,9960,9960,9960,0
20230718,095600,342368310,9960,9960,9960,9960,50
20230718,095500,341870310,9960,9960,9960,9960,60
20230718,095400,341272710,9960,9960,9960,9960,139
20230718,095300,339888270,9970,9990,9990,9970,115
20230718,095200,338741520,9990,9990,9990,9990,10
20230718,095100,338641620,9990,9960,9990,9960,2871
20230718,095000,310044720,9950,9960,9960,9950,250
20230718,094900,307555940,9960,9980,9980,9960,228
20230718,094800,305281690,9980,9980,9980,9980,180
20230718,094700,303485290,9990,10000,10000,9990,261
20230718,094600,300875330,9980,9940,9980,9930,1184
20230718,094500,289065040,9940,9910,9940,9910,335
20230718,094400,285739530,9900,9930,9930,9900,2398
20230718,094300,261969760,9930,9960,9960,9930,1423
20230718,094200,247824480,9960,9960,9970,9960,1104
20230718,094100,236827330,9960,9960,9960,9960,230
20230718,094000,234536530,9960,9970,9970,9950,1502
20230718,093900,219585700,9960,9990,9990,9950,2478
20230718,093800,194878820,9990,10000,10000,9990,628
20230718,093700,188605090,10000,10000,10000,10000,17
20230718,093600,188435090,9990,10010,10010,9980,927
20230718,093500,179176220,10010,10030,10040,10000,1998
20230718,093400,159178250,10040,10060,10060,10040,2918
20230718,093300,129859640,10060,10070,10070,10060,1341
20230718,093200,116366920,10080,10080,10080,10070,301
20230718,093100,113335590,10080,10070,10080,10070,420
20230718,093000,109105880,10070,10070,10070,10070,140
20230718,092900,107696080,10070,10090,10090,10070,1508
20230718,092800,92505890,10090,10090,10090,10090,31
20230718,092700,92193100,10090,10080,10090,10080,558
20230718,092600,86567140,10090,10090,10090,10090,32
20230718,092500,86244260,10090,10090,10090,10090,352
20230718,092400,82692580,10090,10090,10090,10090,100
20230718,092300,81683580,10090,10090,10090,10090,326
20230718,092200,78394240,10080,10090,10090,10080,1135
20230718,092100,66952090,10090,10110,10110,10090,43
20230718,092000,66518200,10090,10100,10100,10090,7
20230718,091900,66447550,10080,10090,10090,10080,109
20230718,091800,65348380,10060,10060,10060,10060,0
20230718,091700,65348380,10060,10080,10080,10050,1518
20230718,091600,50079400,10070,10150,10150,10050,2027
20230718,091500,29594980,10130,10170,10170,10130,108
20230718,091400,28499560,10150,10150,10150,10150,0
20230718,091300,28499560,10150,10150,10150,10150,368
20230718,091200,24764360,10140,10140,10140,10140,472
20230718,091100,19978280,10140,10140,10140,10140,10
20230718,091000,19876880,10110,10190,10190,10110,492
20230718,090900,14882210,10210,10200,10210,10200,23
20230718,090800,14647390,10210,10210,10210,10210,0
20230718,090700,14647390,10210,10200,10210,10200,150
20230718,090600,13116260,10200,10190,10200,10190,266
20230718,090500,10405620,10190,10170,10200,10170,223
20230718,090400,8134390,10170,10140,10170,10140,384
20230718,090300,4236710,10140,10180,10180,10140,111
20230718,090200,3110020,10180,10190,10190,10150,106
20230718,090100,2031790,10210,10210,10210,10210,6
20230718,090000,1970530,10210,10210,10210,10210,193
Reference in New Issue Copy Permalink