ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/337930/min/candle-20230718.csv

713 lines
35 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
20230718,205000,1626379255,4970,4970,4970,4970,2118
20230718,204900,1626379255,4970,4970,4970,4970,0
20230718,204800,1626379255,4970,4970,4970,4970,0
20230718,204700,1626379255,4970,4970,4970,4970,0
20230718,204600,1626379255,4970,4970,4970,4970,0
20230718,204500,1626379255,4970,4970,4970,4970,0
20230718,204400,1626379255,4970,4970,4970,4970,0
20230718,204300,1626379255,4970,4970,4970,4970,0
20230718,204200,1626379255,4970,4970,4970,4970,0
20230718,204100,1626379255,4970,4970,4970,4970,0
20230718,204000,1626379255,4970,4970,4970,4970,0
20230718,203900,1626379255,4970,4970,4970,4970,0
20230718,203800,1626379255,4970,4970,4970,4970,0
20230718,203700,1626379255,4970,4970,4970,4970,0
20230718,203600,1626379255,4970,4970,4970,4970,0
20230718,203500,1626379255,4970,4970,4970,4970,0
20230718,203400,1626379255,4970,4970,4970,4970,0
20230718,203300,1626379255,4970,4970,4970,4970,0
20230718,203200,1626379255,4970,4970,4970,4970,0
20230718,203100,1626379255,4970,4970,4970,4970,0
20230718,203000,1626379255,4970,4970,4970,4970,0
20230718,202900,1626379255,4970,4970,4970,4970,0
20230718,202800,1626379255,4970,4970,4970,4970,0
20230718,202700,1626379255,4970,4970,4970,4970,0
20230718,202600,1626379255,4970,4970,4970,4970,0
20230718,202500,1626379255,4970,4970,4970,4970,0
20230718,202400,1626379255,4970,4970,4970,4970,0
20230718,202300,1626379255,4970,4970,4970,4970,0
20230718,202200,1626379255,4970,4970,4970,4970,0
20230718,202100,1626379255,4970,4970,4970,4970,0
20230718,202000,1626379255,4970,4970,4970,4970,2118
20230718,201900,1626379255,4970,4970,4970,4970,0
20230718,201800,1626379255,4970,4970,4970,4970,0
20230718,201700,1626379255,4970,4970,4970,4970,0
20230718,201600,1626379255,4970,4970,4970,4970,0
20230718,201500,1626379255,4970,4970,4970,4970,0
20230718,201400,1626379255,4970,4970,4970,4970,0
20230718,201300,1626379255,4970,4970,4970,4970,0
20230718,201200,1626379255,4970,4970,4970,4970,0
20230718,201100,1626379255,4970,4970,4970,4970,0
20230718,201000,1626379255,4970,4970,4970,4970,0
20230718,200900,1626379255,4970,4970,4970,4970,0
20230718,200800,1626379255,4970,4970,4970,4970,0
20230718,200700,1626379255,4970,4970,4970,4970,0
20230718,200600,1626379255,4970,4970,4970,4970,0
20230718,200500,1626379255,4970,4970,4970,4970,0
20230718,200400,1626379255,4970,4970,4970,4970,0
20230718,200300,1626379255,4970,4970,4970,4970,0
20230718,200200,1626379255,4970,4970,4970,4970,0
20230718,200100,1626379255,4970,4970,4970,4970,0
20230718,200000,1626379255,4970,4970,4970,4970,0
20230718,195900,1626379255,4970,4970,4970,4970,0
20230718,195800,1626379255,4970,4970,4970,4970,0
20230718,195700,1626379255,4970,4970,4970,4970,0
20230718,195600,1626379255,4970,4970,4970,4970,0
20230718,195500,1626379255,4970,4970,4970,4970,0
20230718,195400,1626379255,4970,4970,4970,4970,0
20230718,195300,1626379255,4970,4970,4970,4970,0
20230718,195200,1626379255,4970,4970,4970,4970,0
20230718,195100,1626379255,4970,4970,4970,4970,0
20230718,195000,1626379255,4970,4970,4970,4970,2118
20230718,194900,1626379255,4970,4970,4970,4970,0
20230718,194800,1626379255,4970,4970,4970,4970,0
20230718,194700,1626379255,4970,4970,4970,4970,0
20230718,194600,1626379255,4970,4970,4970,4970,0
20230718,194500,1626379255,4970,4970,4970,4970,0
20230718,194400,1626379255,4970,4970,4970,4970,0
20230718,194300,1626379255,4970,4970,4970,4970,0
20230718,194200,1626379255,4970,4970,4970,4970,0
20230718,194100,1626379255,4970,4970,4970,4970,0
20230718,194000,1626379255,4970,4970,4970,4970,0
20230718,193900,1626379255,4970,4970,4970,4970,0
20230718,193800,1626379255,4970,4970,4970,4970,0
20230718,193700,1626379255,4970,4970,4970,4970,0
20230718,193600,1626379255,4970,4970,4970,4970,0
20230718,193500,1626379255,4970,4970,4970,4970,0
20230718,193400,1626379255,4970,4970,4970,4970,0
20230718,193300,1626379255,4970,4970,4970,4970,0
20230718,193200,1626379255,4970,4970,4970,4970,0
20230718,193100,1626379255,4970,4970,4970,4970,0
20230718,193000,1626379255,4970,4970,4970,4970,0
20230718,192900,1626379255,4970,4970,4970,4970,0
20230718,192800,1626379255,4970,4970,4970,4970,0
20230718,192700,1626379255,4970,4970,4970,4970,0
20230718,192600,1626379255,4970,4970,4970,4970,0
20230718,192500,1626379255,4970,4970,4970,4970,0
20230718,192400,1626379255,4970,4970,4970,4970,0
20230718,192300,1626379255,4970,4970,4970,4970,0
20230718,192200,1626379255,4970,4970,4970,4970,0
20230718,192100,1626379255,4970,4970,4970,4970,0
20230718,192000,1626379255,4970,4970,4970,4970,2118
20230718,191900,1626379255,4970,4970,4970,4970,0
20230718,191800,1626379255,4970,4970,4970,4970,0
20230718,191700,1626379255,4970,4970,4970,4970,0
20230718,191600,1626379255,4970,4970,4970,4970,0
20230718,191500,1626379255,4970,4970,4970,4970,0
20230718,191400,1626379255,4970,4970,4970,4970,0
20230718,191300,1626379255,4970,4970,4970,4970,0
20230718,191200,1626379255,4970,4970,4970,4970,0
20230718,191100,1626379255,4970,4970,4970,4970,0
20230718,191000,1626379255,4970,4970,4970,4970,0
20230718,190900,1626379255,4970,4970,4970,4970,0
20230718,190800,1626379255,4970,4970,4970,4970,0
20230718,190700,1626379255,4970,4970,4970,4970,0
20230718,190600,1626379255,4970,4970,4970,4970,0
20230718,190500,1626379255,4970,4970,4970,4970,0
20230718,190400,1626379255,4970,4970,4970,4970,0
20230718,190300,1626379255,4970,4970,4970,4970,0
20230718,190200,1626379255,4970,4970,4970,4970,0
20230718,190100,1626379255,4970,4970,4970,4970,0
20230718,190000,1626379255,4970,4970,4970,4970,0
20230718,185900,1626379255,4970,4970,4970,4970,0
20230718,185800,1626379255,4970,4970,4970,4970,0
20230718,185700,1626379255,4970,4970,4970,4970,0
20230718,185600,1626379255,4970,4970,4970,4970,0
20230718,185500,1626379255,4970,4970,4970,4970,0
20230718,185400,1626379255,4970,4970,4970,4970,0
20230718,185300,1626379255,4970,4970,4970,4970,0
20230718,185200,1626379255,4970,4970,4970,4970,0
20230718,185100,1626379255,4970,4970,4970,4970,0
20230718,185000,1626379255,4970,4970,4970,4970,2118
20230718,184900,1626379255,4970,4970,4970,4970,0
20230718,184800,1626379255,4970,4970,4970,4970,0
20230718,184700,1626379255,4970,4970,4970,4970,0
20230718,184600,1626379255,4970,4970,4970,4970,0
20230718,184500,1626379255,4970,4970,4970,4970,0
20230718,184400,1626379255,4970,4970,4970,4970,0
20230718,184300,1626379255,4970,4970,4970,4970,0
20230718,184200,1626379255,4970,4970,4970,4970,0
20230718,184100,1626379255,4970,4970,4970,4970,0
20230718,184000,1626379255,4970,4970,4970,4970,0
20230718,183900,1626379255,4970,4970,4970,4970,0
20230718,183800,1626379255,4970,4970,4970,4970,0
20230718,183700,1626379255,4970,4970,4970,4970,0
20230718,183600,1626379255,4970,4970,4970,4970,0
20230718,183500,1626379255,4970,4970,4970,4970,0
20230718,183400,1626379255,4970,4970,4970,4970,0
20230718,183300,1626379255,4970,4970,4970,4970,0
20230718,183200,1626379255,4970,4970,4970,4970,0
20230718,183100,1626379255,4970,4970,4970,4970,0
20230718,183000,1626379255,4970,4970,4970,4970,0
20230718,182900,1626379255,4970,4970,4970,4970,0
20230718,182800,1626379255,4970,4970,4970,4970,0
20230718,182700,1626379255,4970,4970,4970,4970,0
20230718,182600,1626379255,4970,4970,4970,4970,0
20230718,182500,1626379255,4970,4970,4970,4970,0
20230718,182400,1626379255,4970,4970,4970,4970,0
20230718,182300,1626379255,4970,4970,4970,4970,0
20230718,182200,1626379255,4970,4970,4970,4970,0
20230718,182100,1626379255,4970,4970,4970,4970,0
20230718,182000,1626379255,4970,4970,4970,4970,2118
20230718,181900,1626379255,4970,4970,4970,4970,0
20230718,181800,1626379255,4970,4970,4970,4970,0
20230718,181700,1626379255,4970,4970,4970,4970,0
20230718,181600,1626379255,4970,4970,4970,4970,0
20230718,181500,1626379255,4970,4970,4970,4970,0
20230718,181400,1626379255,4970,4970,4970,4970,0
20230718,181300,1626379255,4970,4970,4970,4970,0
20230718,181200,1626379255,4970,4970,4970,4970,0
20230718,181100,1626379255,4970,4970,4970,4970,0
20230718,181000,1626379255,4970,4970,4970,4970,0
20230718,180900,1626379255,4970,4970,4970,4970,0
20230718,180800,1626379255,4970,4970,4970,4970,0
20230718,180700,1626379255,4970,4970,4970,4970,0
20230718,180600,1626379255,4970,4970,4970,4970,0
20230718,180500,1626379255,4970,4970,4970,4970,0
20230718,180400,1626379255,4970,4970,4970,4970,0
20230718,180300,1626379255,4970,4970,4970,4970,0
20230718,180200,1626379255,4970,4970,4970,4970,0
20230718,180100,1626379255,4970,4970,4970,4970,0
20230718,180000,1626379255,4970,4970,4970,4970,0
20230718,175900,1626379255,4970,4970,4970,4970,0
20230718,175800,1626379255,4970,4970,4970,4970,0
20230718,175700,1626379255,4970,4970,4970,4970,0
20230718,175600,1626379255,4970,4970,4970,4970,0
20230718,175500,1626379255,4970,4970,4970,4970,0
20230718,175400,1626379255,4970,4970,4970,4970,0
20230718,175300,1626379255,4970,4970,4970,4970,0
20230718,175200,1626379255,4970,4970,4970,4970,0
20230718,175100,1626379255,4970,4970,4970,4970,0
20230718,175000,1626379255,4970,4970,4970,4970,2118
20230718,174900,1626379255,4970,4970,4970,4970,0
20230718,174800,1626379255,4970,4970,4970,4970,0
20230718,174700,1626379255,4970,4970,4970,4970,0
20230718,174600,1626379255,4970,4970,4970,4970,0
20230718,174500,1626379255,4970,4970,4970,4970,0
20230718,174400,1626379255,4970,4970,4970,4970,0
20230718,174300,1626379255,4970,4970,4970,4970,0
20230718,174200,1626379255,4970,4970,4970,4970,0
20230718,174100,1626379255,4970,4970,4970,4970,0
20230718,174000,1626379255,4970,4970,4970,4970,0
20230718,173900,1626379255,4970,4970,4970,4970,0
20230718,173800,1626379255,4970,4970,4970,4970,0
20230718,173700,1626379255,4970,4970,4970,4970,0
20230718,173600,1626379255,4970,4970,4970,4970,0
20230718,173500,1626379255,4970,4970,4970,4970,0
20230718,173400,1626379255,4970,4970,4970,4970,0
20230718,173300,1626379255,4970,4970,4970,4970,0
20230718,173200,1626379255,4970,4970,4970,4970,0
20230718,173100,1626379255,4970,4970,4970,4970,0
20230718,173000,1626379255,4970,4970,4970,4970,0
20230718,172900,1626379255,4970,4970,4970,4970,0
20230718,172800,1626379255,4970,4970,4970,4970,0
20230718,172700,1626379255,4970,4970,4970,4970,0
20230718,172600,1626379255,4970,4970,4970,4970,0
20230718,172500,1626379255,4970,4970,4970,4970,0
20230718,172400,1626379255,4970,4970,4970,4970,0
20230718,172300,1626379255,4970,4970,4970,4970,0
20230718,172200,1626379255,4970,4970,4970,4970,0
20230718,172100,1626379255,4970,4970,4970,4970,0
20230718,172000,1626379255,4970,4970,4970,4970,2118
20230718,171900,1626379255,4970,4970,4970,4970,0
20230718,171800,1626379255,4970,4970,4970,4970,0
20230718,171700,1626379255,4970,4970,4970,4970,0
20230718,171600,1626379255,4970,4970,4970,4970,0
20230718,171500,1626379255,4970,4970,4970,4970,0
20230718,171400,1626379255,4970,4970,4970,4970,0
20230718,171300,1626379255,4970,4970,4970,4970,0
20230718,171200,1626379255,4970,4970,4970,4970,0
20230718,171100,1626379255,4970,4970,4970,4970,0
20230718,171000,1626379255,4970,4970,4970,4970,0
20230718,170900,1626379255,4970,4970,4970,4970,0
20230718,170800,1626379255,4970,4970,4970,4970,0
20230718,170700,1626379255,4970,4970,4970,4970,0
20230718,170600,1626379255,4970,4970,4970,4970,0
20230718,170500,1626379255,4970,4970,4970,4970,0
20230718,170400,1626379255,4970,4970,4970,4970,0
20230718,170300,1626379255,4970,4970,4970,4970,0
20230718,170200,1626379255,4970,4970,4970,4970,0
20230718,170100,1626379255,4970,4970,4970,4970,0
20230718,170000,1626379255,4970,4970,4970,4970,0
20230718,165900,1626379255,4970,4970,4970,4970,0
20230718,165800,1626379255,4970,4970,4970,4970,0
20230718,165700,1626379255,4970,4970,4970,4970,0
20230718,165600,1626379255,4970,4970,4970,4970,0
20230718,165500,1626379255,4970,4970,4970,4970,0
20230718,165400,1626379255,4970,4970,4970,4970,0
20230718,165300,1626379255,4970,4970,4970,4970,0
20230718,165200,1626379255,4970,4970,4970,4970,0
20230718,165100,1626379255,4970,4970,4970,4970,0
20230718,165000,1626379255,4970,4970,4970,4970,2118
20230718,164900,1626379255,4970,4970,4970,4970,0
20230718,164800,1626379255,4970,4970,4970,4970,0
20230718,164700,1626379255,4970,4970,4970,4970,0
20230718,164600,1626379255,4970,4970,4970,4970,0
20230718,164500,1626379255,4970,4970,4970,4970,0
20230718,164400,1626379255,4970,4970,4970,4970,0
20230718,164300,1626379255,4970,4970,4970,4970,0
20230718,164200,1626379255,4970,4970,4970,4970,0
20230718,164100,1626379255,4970,4970,4970,4970,0
20230718,164000,1626379255,4970,4970,4970,4970,0
20230718,163900,1626379255,4970,4970,4970,4970,0
20230718,163800,1626379255,4970,4970,4970,4970,0
20230718,163700,1626379255,4970,4970,4970,4970,0
20230718,163600,1626379255,4970,4970,4970,4970,0
20230718,163500,1626379255,4970,4970,4970,4970,0
20230718,163400,1626379255,4970,4970,4970,4970,0
20230718,163300,1626379255,4970,4970,4970,4970,0
20230718,163200,1626379255,4970,4970,4970,4970,0
20230718,163100,1626379255,4970,4970,4970,4970,0
20230718,163000,1626379255,4970,4970,4970,4970,0
20230718,162900,1626379255,4970,4970,4970,4970,0
20230718,162800,1626379255,4970,4970,4970,4970,0
20230718,162700,1626379255,4970,4970,4970,4970,0
20230718,162600,1626379255,4970,4970,4970,4970,0
20230718,162500,1626379255,4970,4970,4970,4970,0
20230718,162400,1626379255,4970,4970,4970,4970,0
20230718,162300,1626379255,4970,4970,4970,4970,0
20230718,162200,1626379255,4970,4970,4970,4970,0
20230718,162100,1626379255,4970,4970,4970,4970,0
20230718,162000,1626379255,4970,4970,4970,4970,2118
20230718,161900,1626379255,4970,4970,4970,4970,0
20230718,161800,1626379255,4970,4970,4970,4970,0
20230718,161700,1626379255,4970,4970,4970,4970,0
20230718,161600,1626379255,4970,4970,4970,4970,0
20230718,161500,1626379255,4970,4970,4970,4970,0
20230718,161400,1626379255,4970,4970,4970,4970,0
20230718,161300,1626379255,4970,4970,4970,4970,0
20230718,161200,1626379255,4970,4970,4970,4970,0
20230718,161100,1626379255,4970,4970,4970,4970,0
20230718,161000,1626379255,4970,4970,4970,4970,0
20230718,160900,1626379255,4970,4970,4970,4970,0
20230718,160800,1626379255,4970,4970,4970,4970,0
20230718,160700,1626379255,4970,4970,4970,4970,0
20230718,160600,1626379255,4970,4970,4970,4970,0
20230718,160500,1626379255,4970,4970,4970,4970,0
20230718,160400,1626379255,4970,4970,4970,4970,0
20230718,160300,1626379255,4970,4970,4970,4970,0
20230718,160200,1626379255,4970,4970,4970,4970,0
20230718,160100,1626379255,4970,4970,4970,4970,0
20230718,160000,1626379255,4970,4970,4970,4970,0
20230718,155900,1626379255,4970,4970,4970,4970,0
20230718,155800,1626379255,4970,4970,4970,4970,0
20230718,155700,1626379255,4970,4970,4970,4970,0
20230718,155600,1626379255,4970,4970,4970,4970,0
20230718,155500,1626379255,4970,4970,4970,4970,0
20230718,155400,1626379255,4970,4970,4970,4970,0
20230718,155300,1626379255,4970,4970,4970,4970,0
20230718,155200,1626379255,4970,4970,4970,4970,0
20230718,155100,1626379255,4970,4970,4970,4970,0
20230718,155000,1626379255,4970,4970,4970,4970,2118
20230718,154900,1626379255,4970,4970,4970,4970,0
20230718,154800,1626379255,4970,4970,4970,4970,0
20230718,154700,1626379255,4970,4970,4970,4970,0
20230718,154600,1626379255,4970,4970,4970,4970,0
20230718,154500,1626379255,4970,4970,4970,4970,0
20230718,154400,1626379255,4970,4970,4970,4970,0
20230718,154300,1626379255,4970,4970,4970,4970,0
20230718,154200,1626379255,4970,4970,4970,4970,0
20230718,154100,1626379255,4970,4970,4970,4970,0
20230718,154000,1626379255,4970,4970,4970,4970,0
20230718,153900,1626379255,4970,4970,4970,4970,0
20230718,153800,1626379255,4970,4970,4970,4970,0
20230718,153700,1626379255,4970,4970,4970,4970,0
20230718,153600,1626379255,4970,4970,4970,4970,0
20230718,153500,1626379255,4970,4970,4970,4970,0
20230718,153400,1626379255,4970,4970,4970,4970,0
20230718,153300,1626379255,4970,4970,4970,4970,0
20230718,153200,1626379255,4970,4970,4970,4970,0
20230718,153100,1626379255,4970,4970,4970,4970,0
20230718,153000,1626379255,4970,4970,4970,4970,2118
20230718,152900,1615852795,4920,4920,4920,4920,0
20230718,152800,1615852795,4920,4920,4920,4920,0
20230718,152700,1615852795,4920,4920,4920,4920,0
20230718,152600,1615852795,4920,4920,4920,4920,0
20230718,152500,1615852795,4920,4920,4920,4920,0
20230718,152400,1615852795,4920,4920,4920,4920,0
20230718,152300,1615852795,4920,4920,4920,4920,0
20230718,152200,1615852795,4920,4920,4920,4920,0
20230718,152100,1615852795,4920,4920,4920,4920,0
20230718,152000,1615852795,4920,4920,4920,4920,0
20230718,151900,1615852795,4920,4920,4920,4915,443
20230718,151800,1613673730,4920,4920,4920,4920,5509
20230718,151700,1586569450,4915,4915,4915,4915,253
20230718,151600,1585325955,4920,4930,4930,4920,534
20230718,151500,1582698425,4920,4930,4930,4920,151
20230718,151400,1581955395,4920,4925,4925,4920,545
20230718,151300,1579271395,4925,4925,4925,4925,16050
20230718,151200,1500225145,4925,4925,4925,4925,2
20230718,151100,1500215295,4925,4925,4925,4925,0
20230718,151000,1500215295,4925,4935,4935,4925,1752
20230718,150900,1491585525,4935,4935,4935,4935,101
20230718,150800,1491087090,4930,4930,4935,4930,223
20230718,150700,1489987090,4930,4935,4935,4930,101
20230718,150600,1489489155,4935,4935,4935,4935,189
20230718,150500,1488556440,4935,4930,4935,4930,192
20230718,150400,1487609380,4930,4930,4930,4925,232
20230718,150300,1486465670,4930,4930,4930,4930,401
20230718,150200,1484488740,4930,4925,4930,4925,11
20230718,150100,1484434555,4930,4925,4930,4920,518
20230718,150000,1481882705,4915,4915,4915,4915,254
20230718,145900,1480634295,4920,4920,4920,4915,231
20230718,145800,1479498705,4915,4920,4920,4915,252
20230718,145700,1478259365,4920,4920,4925,4920,429
20230718,145600,1476148145,4920,4920,4925,4920,234
20230718,145500,1474996855,4920,4915,4920,4915,889
20230718,145400,1470623715,4915,4915,4915,4915,175
20230718,145300,1469763590,4915,4915,4920,4915,271
20230718,145200,1468431080,4915,4915,4925,4915,290
20230718,145100,1467004600,4915,4920,4920,4915,252
20230718,145000,1465765150,4920,4915,4920,4915,335
20230718,144900,1464118150,4920,4915,4920,4915,309
20230718,144800,1462598185,4915,4920,4920,4915,192
20230718,144700,1461654435,4920,4915,4920,4915,299
20230718,144600,1460183770,4915,4915,4920,4910,588
20230718,144500,1457293690,4910,4910,4915,4910,1140
20230718,144400,1451692885,4910,4920,4925,4910,499
20230718,144300,1449238450,4920,4920,4920,4915,193
20230718,144200,1448289185,4920,4925,4925,4915,1193
20230718,144100,1442422525,4925,4920,4930,4920,134
20230718,144000,1441762690,4920,4925,4930,4920,417
20230718,143900,1439710670,4925,4920,4925,4920,318
20230718,143800,1438145540,4920,4925,4925,4920,195
20230718,143700,1437186015,4925,4920,4925,4920,321
20230718,143600,1435606330,4920,4920,4925,4920,215
20230718,143500,1434548095,4920,4925,4925,4920,440
20230718,143400,1432381980,4925,4925,4930,4925,379
20230718,143300,1430514895,4925,4930,4935,4925,644
20230718,143200,1427340270,4930,4930,4930,4930,298
20230718,143100,1425871130,4930,4935,4935,4930,504
20230718,143000,1423384495,4935,4930,4935,4930,692
20230718,142900,1419970435,4930,4930,4935,4930,391
20230718,142800,1418042130,4930,4930,4935,4930,276
20230718,142700,1416680905,4930,4930,4935,4930,339
20230718,142600,1415009630,4930,4930,4935,4930,359
20230718,142500,1413239180,4930,4930,4935,4930,394
20230718,142400,1411296160,4930,4930,4930,4930,140
20230718,142300,1410605960,4930,4930,4935,4930,431
20230718,142200,1408480670,4930,4930,4930,4930,183
20230718,142100,1407578480,4935,4930,4935,4930,227
20230718,142000,1406458965,4930,4930,4935,4930,469
20230718,141900,1404146305,4930,4930,4930,4930,154
20230718,141800,1403387085,4930,4930,4935,4930,883
20230718,141700,1399030830,4930,4930,4935,4925,246
20230718,141600,1397818355,4925,4925,4930,4925,769
20230718,141500,1394028530,4925,4925,4930,4925,339
20230718,141400,1392358505,4925,4925,4925,4925,272
20230718,141300,1391018905,4925,4925,4930,4925,289
20230718,141200,1389595095,4925,4925,4930,4925,292
20230718,141100,1388156515,4925,4925,4925,4925,220
20230718,141000,1387073015,4925,4925,4930,4920,474
20230718,140900,1384738765,4925,4920,4925,4920,282
20230718,140800,1383350690,4920,4920,4925,4920,562
20230718,140700,1380584650,4920,4920,4925,4920,392
20230718,140600,1378655485,4920,4920,4925,4920,364
20230718,140500,1376863585,4920,4920,4925,4920,372
20230718,140400,1375032875,4920,4915,4920,4915,287
20230718,140300,1373621165,4920,4915,4920,4915,287
20230718,140200,1372210555,4915,4915,4920,4915,293
20230718,140100,1370769990,4925,4915,4925,4915,684
20230718,140000,1367402090,4915,4915,4915,4915,650
20230718,135900,1364207340,4915,4915,4920,4915,295
20230718,135800,1362756995,4915,4920,4920,4915,924
20230718,135700,1358214935,4920,4915,4920,4915,1566
20230718,135600,1350517565,4915,4915,4920,4915,273
20230718,135500,1349174620,4915,4920,4920,4915,257
20230718,135400,1347910605,4920,4920,4925,4920,284
20230718,135300,1346512925,4920,4920,4920,4920,315
20230718,135200,1344963125,4915,4920,4920,4915,225
20230718,135100,1343856425,4920,4920,4925,4920,175
20230718,135000,1342995005,4920,4920,4925,4920,568
20230718,134900,1340199445,4920,4915,4920,4915,1266
20230718,134800,1333976430,4915,4920,4920,4915,243
20230718,134700,1332781625,4915,4920,4920,4915,294
20230718,134600,1331335995,4920,4920,4920,4915,320
20230718,134500,1329761720,4920,4920,4925,4920,909
20230718,134400,1325289435,4915,4915,4915,4915,234
20230718,134300,1324139325,4915,4910,4915,4910,372
20230718,134200,1322311830,4910,4910,4910,4910,213
20230718,134100,1321266000,4910,4905,4910,4905,333
20230718,134000,1319632145,4905,4910,4915,4905,4355
20230718,133900,1298262185,4910,4910,4915,4910,305
20230718,133800,1296764585,4910,4910,4915,4910,424
20230718,133700,1294682345,4915,4915,4915,4910,367
20230718,133600,1292879415,4910,4910,4910,4910,907
20230718,133500,1288426045,4910,4910,4915,4910,1747
20230718,133400,1279847765,4910,4920,4920,4910,275
20230718,133300,1278497060,4910,4910,4915,4910,379
20230718,133200,1276635070,4915,4915,4920,4915,1153
20230718,133100,1270967030,4915,4920,4920,4915,194
20230718,133000,1270013455,4915,4920,4920,4915,1072
20230718,132900,1264742850,4920,4915,4920,4915,208
20230718,132800,1263719575,4915,4920,4920,4915,867
20230718,132700,1259454795,4920,4915,4925,4915,284
20230718,132600,1258057100,4915,4920,4920,4915,422
20230718,132500,1255982220,4925,4915,4925,4915,187
20230718,132400,1255062590,4920,4910,4920,4910,406
20230718,132300,1253068050,4910,4910,4910,4910,305
20230718,132200,1251570500,4910,4910,4915,4910,862
20230718,132100,1247337065,4910,4910,4910,4910,359
20230718,132000,1245574375,4910,4915,4915,4910,784
20230718,131900,1241721625,4910,4910,4915,4910,424
20230718,131800,1239639275,4910,4910,4915,4910,554
20230718,131700,1236917365,4910,4910,4915,4910,530
20230718,131600,1234313390,4915,4915,4915,4910,1310
20230718,131500,1227877235,4910,4915,4915,4910,729
20230718,131400,1224294635,4915,4910,4915,4910,247
20230718,131300,1223080790,4910,4910,4915,4910,826
20230718,131200,1219025115,4915,4915,4915,4910,281
20230718,131100,1217644580,4910,4915,4920,4910,554
20230718,131000,1214922380,4915,4915,4915,4915,2316
20230718,130900,1203539240,4915,4920,4920,4915,372
20230718,130800,1201710080,4915,4920,4920,4915,302
20230718,130700,1200224985,4915,4920,4920,4915,704
20230718,130600,1196761390,4920,4920,4925,4920,342
20230718,130500,1195078250,4920,4925,4925,4920,612
20230718,130400,1192064440,4925,4920,4925,4920,185
20230718,130300,1191154010,4920,4925,4925,4920,115
20230718,130200,1190587710,4920,4920,4920,4920,201
20230718,130100,1189598790,4920,4925,4925,4920,203
20230718,130000,1188599530,4920,4925,4925,4920,505
20230718,125900,1186113550,4925,4920,4930,4920,534
20230718,125800,1183483170,4920,4925,4925,4920,109
20230718,125700,1182946390,4920,4925,4925,4920,485
20230718,125600,1180559270,4925,4930,4930,4925,293
20230718,125500,1179115735,4925,4925,4925,4925,131
20230718,125400,1178470560,4930,4925,4930,4925,268
20230718,125300,1177150160,4925,4920,4925,4920,232
20230718,125200,1176007935,4935,4935,4935,4935,1
20230718,125100,1176003000,4945,4920,4945,4920,897
20230718,125000,1171578810,4920,4925,4925,4920,115
20230718,124900,1171012505,4920,4920,4920,4915,213
20230718,124800,1169965300,4920,4920,4920,4920,88
20230718,124700,1169532340,4915,4920,4930,4915,287
20230718,124600,1168120905,4920,4920,4935,4915,186
20230718,124500,1167204940,4915,4920,4920,4915,126
20230718,124400,1166585130,4910,4915,4920,4910,885
20230718,124300,1162234850,4915,4920,4920,4915,3596
20230718,124200,1144557740,4920,4920,4920,4915,797
20230718,124100,1140636865,4915,4925,4925,4915,530
20230718,124000,1138029655,4915,4920,4925,4915,1754
20230718,123900,1129405915,4925,4925,4925,4920,199
20230718,123800,1128426505,4925,4925,4925,4925,4893
20230718,123700,1104328480,4925,4930,4930,4925,404
20230718,123600,1102337680,4925,4925,4925,4925,64
20230718,123500,1102022480,4925,4920,4925,4920,336
20230718,123400,1100369045,4920,4920,4920,4915,267
20230718,123300,1099055830,4920,4920,4920,4915,1234
20230718,123200,1092987175,4920,4915,4920,4915,419
20230718,123100,1090926325,4915,4915,4920,4915,353
20230718,123000,1089190555,4915,4915,4920,4915,352
20230718,122900,1087459470,4915,4915,4915,4915,290
20230718,122800,1086034120,4920,4915,4920,4915,254
20230718,122700,1084784710,4915,4915,4915,4915,322
20230718,122600,1083202080,4915,4920,4920,4915,186
20230718,122500,1082287825,4915,4915,4915,4915,92
20230718,122400,1081835645,4920,4915,4920,4915,257
20230718,122300,1080572235,4915,4920,4920,4915,157
20230718,122200,1079800210,4920,4915,4920,4915,224
20230718,122100,1078699135,4920,4915,4920,4915,1054
20230718,122000,1073513710,4915,4915,4915,4915,182
20230718,121900,1072619180,4915,4915,4915,4915,191
20230718,121800,1071680415,4915,4915,4915,4915,2152
20230718,121700,1061103335,4920,4925,4925,4915,2695
20230718,121600,1047843090,4920,4920,4920,4920,153
20230718,121500,1047090330,4920,4920,4925,4920,92
20230718,121400,1046637670,4920,4925,4925,4920,201
20230718,121300,1045648745,4925,4920,4925,4920,195
20230718,121200,1044688970,4920,4920,4920,4920,785
20230718,121100,1040826770,4920,4920,4930,4920,724
20230718,121000,1037261435,4925,4925,4925,4925,22
20230718,120900,1037153085,4920,4920,4925,4920,248
20230718,120800,1035932850,4920,4920,4935,4920,144
20230718,120700,1035223470,4925,4920,4925,4920,361
20230718,120600,1033447250,4920,4920,4920,4920,8
20230718,120500,1033407890,4920,4920,4925,4920,887
20230718,120400,1029040345,4925,4925,4925,4920,634
20230718,120300,1025918530,4920,4920,4925,4920,125
20230718,120200,1025303430,4920,4920,4925,4920,1221
20230718,120100,1019296090,4920,4920,4920,4920,105
20230718,120000,1018779490,4925,4925,4925,4925,115
20230718,115900,1018213115,4920,4925,4925,4920,936
20230718,115800,1013604355,4925,4920,4925,4920,1161
20230718,115700,1007892185,4920,4920,4920,4920,776
20230718,115600,1004074265,4920,4925,4925,4920,357
20230718,115500,1002317815,4920,4920,4920,4920,128
20230718,115400,1001688055,4920,4920,4925,4920,380
20230718,115300,999818340,4920,4920,4920,4920,334
20230718,115200,998175060,4920,4915,4925,4915,798
20230718,115100,994249065,4915,4920,4920,4915,678
20230718,115000,990913640,4920,4915,4920,4915,462
20230718,114900,988641360,4915,4920,4920,4915,166
20230718,114800,987825270,4920,4920,4920,4915,115
20230718,114700,987260005,4915,4925,4925,4915,10655
20230718,114600,934838080,4925,4925,4925,4925,105
20230718,114500,934320955,4925,4925,4930,4925,2348
20230718,114400,922757045,4925,4925,4930,4925,790
20230718,114300,918866260,4925,4925,4930,4925,271
20230718,114200,917530885,4930,4930,4935,4925,111
20230718,114100,916983610,4925,4925,4925,4925,2584
20230718,114000,904257410,4925,4925,4925,4925,163
20230718,113900,903454635,4930,4925,4940,4925,464
20230718,113800,901168145,4925,4930,4930,4925,3607
20230718,113700,883386245,4930,4930,4935,4930,513
20230718,113600,880857145,4930,4930,4935,4930,110
20230718,113500,880314745,4930,4935,4935,4930,451
20230718,113400,878090090,4935,4935,4935,4935,410
20230718,113300,876066740,4935,4955,4955,4935,59
20230718,113200,875775395,4930,4930,4935,4930,721
20230718,113100,872218615,4930,4930,4930,4930,99
20230718,113000,871730545,4930,4930,4930,4930,240
20230718,112900,870547345,4930,4930,4930,4930,104
20230718,112800,870034625,4930,4930,4930,4930,107
20230718,112700,869507115,4930,4930,4930,4930,582
20230718,112600,866637855,4930,4930,4930,4930,82
20230718,112500,866233595,4930,4930,4935,4930,851
20230718,112400,862038160,4930,4935,4935,4930,122
20230718,112300,861436300,4935,4930,4935,4930,388
20230718,112200,859522380,4930,4930,4935,4930,799
20230718,112100,855583260,4930,4930,4930,4930,450
20230718,112000,853364760,4925,4925,4930,4925,358
20230718,111900,851601560,4930,4925,4930,4925,2576
20230718,111800,838914650,4925,4925,4930,4925,440
20230718,111700,836746525,4925,4930,4930,4925,268
20230718,111600,835426090,4930,4925,4930,4925,226
20230718,111500,834312915,4925,4925,4925,4925,150
20230718,111400,833574165,4925,4930,4930,4925,896
20230718,111300,829156960,4930,4925,4935,4925,480
20230718,111200,826790940,4925,4930,4930,4925,315
20230718,111100,825238840,4925,4925,4930,4925,65
20230718,111000,824918680,4930,4930,4935,4925,1536
20230718,110900,817345485,4930,4925,4930,4925,118
20230718,110800,816763830,4925,4930,4930,4925,380
20230718,110700,814892055,4930,4925,4930,4925,647
20230718,110600,811702830,4925,4925,4930,4925,3100
20230718,110500,796434780,4925,4930,4930,4925,234
20230718,110400,795282130,4930,4930,4930,4925,1666
20230718,110300,787071750,4930,4930,4935,4925,2700
20230718,110200,773758865,4930,4935,4935,4930,142
20230718,110100,773058770,4930,4935,4935,4930,1081
20230718,110000,767724265,4930,4930,4930,4930,612
20230718,105900,764707105,4930,4930,4935,4930,356
20230718,105800,762951775,4930,4930,4930,4930,287
20230718,105700,761536865,4930,4930,4930,4930,142
20230718,105600,760836805,4935,4930,4935,4930,1580
20230718,105500,753039800,4930,4935,4940,4930,824
20230718,105400,748973835,4935,4935,4980,4935,3258
20230718,105300,732892565,4935,4935,4940,4935,108
20230718,105200,732359335,4935,4935,4935,4930,1950
20230718,105100,722736250,4930,4930,4935,4930,554
20230718,105000,720002520,4935,4935,4935,4930,2958
20230718,104900,705410290,4935,4950,4950,4935,3591
20230718,104800,687663930,4950,4950,4950,4950,960
20230718,104700,682911930,4950,4945,4955,4945,1284
20230718,104600,676553235,4945,4945,4950,4945,107
20230718,104500,676024070,4955,4950,4955,4940,5211
20230718,104400,650240140,4955,4955,4960,4955,1215
20230718,104300,644219665,4955,4955,4955,4955,11
20230718,104200,644165160,4960,4955,4960,4955,1049
20230718,104100,638962350,4955,4955,4960,4950,865
20230718,104000,634676425,4955,4955,4955,4955,80
20230718,103900,634280025,4950,4955,4960,4950,664
20230718,103800,630990175,4955,4950,4955,4950,227
20230718,103700,629866110,4950,4950,4950,4950,46
20230718,103600,629638410,4950,4955,4960,4950,908
20230718,103500,625139310,4955,4955,4960,4955,778
20230718,103400,621284315,4955,4960,4970,4955,951
20230718,103300,616567760,4955,4955,4960,4955,837
20230718,103200,612420315,4960,4965,4965,4955,28
20230718,103100,612281495,4955,4960,4985,4955,200
20230718,103000,611289035,4960,4960,4960,4960,402
20230718,102900,609295115,4960,4960,4960,4960,696
20230718,102800,605842955,4960,4955,4960,4955,1235
20230718,102700,599723075,4955,4955,4955,4955,18
20230718,102600,599633885,4955,4955,4960,4955,311
20230718,102500,598092365,4960,4955,4960,4950,1958
20230718,102400,588394605,4955,4950,4955,4950,936
20230718,102300,583760735,4950,4960,4960,4950,885
20230718,102200,579375955,4960,4960,4975,4955,3309
20230718,102100,562971900,4975,4970,4975,4960,4228
20230718,102000,541986265,4970,4975,4975,4970,2292
20230718,101900,530594625,4970,4965,4990,4965,2355
20230718,101800,518896245,4965,4965,4965,4965,2671
20230718,101700,505634730,4965,4970,4970,4965,1861
20230718,101600,496394310,4970,4970,4975,4970,2298
20230718,101500,484971805,4980,4985,4990,4975,7162
20230718,101400,449301730,4985,4990,4990,4985,1041
20230718,101300,444107380,4990,4990,4990,4985,1396
20230718,101200,437148270,4990,4995,5000,4990,5702
20230718,101100,408684575,4995,4995,4995,4995,138
20230718,101000,407995265,4995,4995,5000,4995,91
20230718,100900,407540690,4995,4995,4995,4995,560
20230718,100800,404743490,4995,4995,5000,4995,1066
20230718,100700,399418560,4995,4990,4995,4990,211
20230718,100600,398364890,4990,4990,4995,4990,2178
20230718,100500,387488415,4995,4990,4995,4990,238
20230718,100400,386300065,4990,4995,4995,4990,232
20230718,100300,385141385,4985,4995,4995,4985,3182
20230718,100200,369269770,4990,5000,5000,4990,701
20230718,100100,365766660,5000,4995,5000,4990,772
20230718,100000,361914140,4990,4995,4995,4990,1785
20230718,095900,353005465,4990,5000,5000,4990,2867
20230718,095800,338689790,5000,5000,5000,4995,640
20230718,095700,335490195,5000,4995,5010,4995,107
20230718,095600,334955270,4995,4995,4995,4995,273
20230718,095500,333591635,4995,4995,5000,4995,144
20230718,095400,332872350,4995,4995,5000,4995,242
20230718,095300,331663485,4995,4995,5010,4995,2154
20230718,095200,320893580,4995,5000,5000,4995,11661
20230718,095100,262600840,5010,5030,5030,5000,10762
20230718,095000,208555960,5030,5030,5030,5030,52
20230718,094900,208294400,5030,5030,5050,5030,458
20230718,094800,205986500,5030,5030,5040,5030,119
20230718,094700,205386920,5040,5040,5040,5030,1342
20230718,094600,198627690,5040,5040,5040,5040,29
20230718,094500,198481530,5040,5040,5040,5040,474
20230718,094400,196092570,5040,5040,5040,5040,52
20230718,094300,195830490,5040,5040,5040,5030,628
20230718,094200,192665460,5040,5050,5050,5040,3293
20230718,094100,176068720,5040,5040,5040,5040,66
20230718,094000,175736080,5050,5040,5050,5040,18
20230718,093900,175645270,5040,5040,5040,5040,2065
20230718,093800,165237670,5050,5060,5060,5050,3813
20230718,093700,145969280,5070,5070,5070,5060,45
20230718,093600,145741560,5060,5070,5070,5060,551
20230718,093500,142953490,5060,5060,5070,5060,146
20230718,093400,142213710,5050,5050,5060,5050,98
20230718,093300,141718760,5070,5070,5070,5070,113
20230718,093200,141145850,5070,5070,5070,5050,1209
20230718,093100,135036320,5070,5070,5070,5070,70
20230718,093000,134681420,5070,5050,5070,5050,25
20230718,092900,134555070,5070,5070,5070,5050,5300
20230718,092800,107764610,5090,5070,5090,5070,6
20230718,092700,107734170,5060,5060,5060,5060,300
20230718,092600,106216170,5060,5060,5060,5060,0
20230718,092500,106216170,5060,5070,5070,5060,230
20230718,092400,105052030,5060,5070,5070,5060,150
20230718,092300,104292870,5060,5060,5060,5060,1
20230718,092200,104287810,5090,5090,5090,5090,0
20230718,092100,104287810,5090,5090,5090,5090,110
20230718,092000,103727910,5060,5060,5060,5060,1000
20230718,091900,98667910,5050,5050,5050,5050,1
20230718,091800,98662860,5050,5070,5070,5050,1590
20230718,091700,90613270,5070,5070,5070,5070,1001
20230718,091600,85538200,5100,5060,5100,5060,661
20230718,091500,82181080,5070,5070,5070,5070,951
20230718,091400,77359510,5060,5060,5060,5060,1462
20230718,091300,69961790,5050,5050,5050,5050,10
20230718,091200,69911290,5040,5040,5040,5040,0
20230718,091100,69911290,5040,5040,5040,5040,110
20230718,091000,69356890,5020,5020,5020,5020,20
20230718,090900,69256490,5020,5030,5030,5020,2335
20230718,090800,57515370,5030,5030,5030,5030,30
20230718,090700,57364470,5030,5030,5030,5030,779
20230718,090600,53446100,5020,5060,5060,5020,4635
20230718,090500,30096500,5060,5070,5070,5050,4057
20230718,090400,9581650,5060,5070,5070,5060,40
20230718,090300,9379210,5080,5090,5090,5080,635
20230718,090200,6152410,5100,5110,5110,5100,608
20230718,090100,3051520,5120,5120,5120,5120,0
20230718,090000,3051520,5120,5120,5120,5120,596
Reference in New Issue Copy Permalink