ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/083500/min/candle-20230719.csv

649 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194600,2018544240,9530,9530,9530,9530,3914
20230719,194500,2018544240,9530,9530,9530,9530,0
20230719,194400,2018544240,9530,9530,9530,9530,0
20230719,194300,2018544240,9530,9530,9530,9530,0
20230719,194200,2018544240,9530,9530,9530,9530,0
20230719,194100,2018544240,9530,9530,9530,9530,0
20230719,194000,2018544240,9530,9530,9530,9530,0
20230719,193900,2018544240,9530,9530,9530,9530,0
20230719,193800,2018544240,9530,9530,9530,9530,0
20230719,193700,2018544240,9530,9530,9530,9530,0
20230719,193600,2018544240,9530,9530,9530,9530,0
20230719,193500,2018544240,9530,9530,9530,9530,0
20230719,193400,2018544240,9530,9530,9530,9530,0
20230719,193300,2018544240,9530,9530,9530,9530,0
20230719,193200,2018544240,9530,9530,9530,9530,0
20230719,193100,2018544240,9530,9530,9530,9530,0
20230719,193000,2018544240,9530,9530,9530,9530,0
20230719,192900,2018544240,9530,9530,9530,9530,0
20230719,192800,2018544240,9530,9530,9530,9530,0
20230719,192700,2018544240,9530,9530,9530,9530,0
20230719,192600,2018544240,9530,9530,9530,9530,0
20230719,192500,2018544240,9530,9530,9530,9530,0
20230719,192400,2018544240,9530,9530,9530,9530,0
20230719,192300,2018544240,9530,9530,9530,9530,0
20230719,192200,2018544240,9530,9530,9530,9530,0
20230719,192100,2018544240,9530,9530,9530,9530,0
20230719,192000,2018544240,9530,9530,9530,9530,0
20230719,191900,2018544240,9530,9530,9530,9530,0
20230719,191800,2018544240,9530,9530,9530,9530,0
20230719,191700,2018544240,9530,9530,9530,9530,0
20230719,191600,2018544240,9530,9530,9530,9530,3914
20230719,191500,2018544240,9530,9530,9530,9530,0
20230719,191400,2018544240,9530,9530,9530,9530,0
20230719,191300,2018544240,9530,9530,9530,9530,0
20230719,191200,2018544240,9530,9530,9530,9530,0
20230719,191100,2018544240,9530,9530,9530,9530,0
20230719,191000,2018544240,9530,9530,9530,9530,0
20230719,190900,2018544240,9530,9530,9530,9530,0
20230719,190800,2018544240,9530,9530,9530,9530,0
20230719,190700,2018544240,9530,9530,9530,9530,0
20230719,190600,2018544240,9530,9530,9530,9530,0
20230719,190500,2018544240,9530,9530,9530,9530,0
20230719,190400,2018544240,9530,9530,9530,9530,0
20230719,190300,2018544240,9530,9530,9530,9530,0
20230719,190200,2018544240,9530,9530,9530,9530,0
20230719,190100,2018544240,9530,9530,9530,9530,0
20230719,190000,2018544240,9530,9530,9530,9530,0
20230719,185900,2018544240,9530,9530,9530,9530,0
20230719,185800,2018544240,9530,9530,9530,9530,0
20230719,185700,2018544240,9530,9530,9530,9530,0
20230719,185600,2018544240,9530,9530,9530,9530,0
20230719,185500,2018544240,9530,9530,9530,9530,0
20230719,185400,2018544240,9530,9530,9530,9530,0
20230719,185300,2018544240,9530,9530,9530,9530,0
20230719,185200,2018544240,9530,9530,9530,9530,0
20230719,185100,2018544240,9530,9530,9530,9530,0
20230719,185000,2018544240,9530,9530,9530,9530,0
20230719,184900,2018544240,9530,9530,9530,9530,0
20230719,184800,2018544240,9530,9530,9530,9530,0
20230719,184700,2018544240,9530,9530,9530,9530,0
20230719,184600,2018544240,9530,9530,9530,9530,3914
20230719,184500,2018544240,9530,9530,9530,9530,0
20230719,184400,2018544240,9530,9530,9530,9530,0
20230719,184300,2018544240,9530,9530,9530,9530,0
20230719,184200,2018544240,9530,9530,9530,9530,0
20230719,184100,2018544240,9530,9530,9530,9530,0
20230719,184000,2018544240,9530,9530,9530,9530,0
20230719,183900,2018544240,9530,9530,9530,9530,0
20230719,183800,2018544240,9530,9530,9530,9530,0
20230719,183700,2018544240,9530,9530,9530,9530,0
20230719,183600,2018544240,9530,9530,9530,9530,0
20230719,183500,2018544240,9530,9530,9530,9530,0
20230719,183400,2018544240,9530,9530,9530,9530,0
20230719,183300,2018544240,9530,9530,9530,9530,0
20230719,183200,2018544240,9530,9530,9530,9530,0
20230719,183100,2018544240,9530,9530,9530,9530,0
20230719,183000,2018544240,9530,9530,9530,9530,0
20230719,182900,2018544240,9530,9530,9530,9530,0
20230719,182800,2018544240,9530,9530,9530,9530,0
20230719,182700,2018544240,9530,9530,9530,9530,0
20230719,182600,2018544240,9530,9530,9530,9530,0
20230719,182500,2018544240,9530,9530,9530,9530,0
20230719,182400,2018544240,9530,9530,9530,9530,0
20230719,182300,2018544240,9530,9530,9530,9530,0
20230719,182200,2018544240,9530,9530,9530,9530,0
20230719,182100,2018544240,9530,9530,9530,9530,0
20230719,182000,2018544240,9530,9530,9530,9530,0
20230719,181900,2018544240,9530,9530,9530,9530,0
20230719,181800,2018544240,9530,9530,9530,9530,0
20230719,181700,2018544240,9530,9530,9530,9530,0
20230719,181600,2018544240,9530,9530,9530,9530,3914
20230719,181500,2018544240,9530,9530,9530,9530,0
20230719,181400,2018544240,9530,9530,9530,9530,0
20230719,181300,2018544240,9530,9530,9530,9530,0
20230719,181200,2018544240,9530,9530,9530,9530,0
20230719,181100,2018544240,9530,9530,9530,9530,0
20230719,181000,2018544240,9530,9530,9530,9530,0
20230719,180900,2018544240,9530,9530,9530,9530,0
20230719,180800,2018544240,9530,9530,9530,9530,0
20230719,180700,2018544240,9530,9530,9530,9530,0
20230719,180600,2018544240,9530,9530,9530,9530,0
20230719,180500,2018544240,9530,9530,9530,9530,0
20230719,180400,2018544240,9530,9530,9530,9530,0
20230719,180300,2018544240,9530,9530,9530,9530,0
20230719,180200,2018544240,9530,9530,9530,9530,0
20230719,180100,2018544240,9530,9530,9530,9530,0
20230719,180000,2018544240,9530,9530,9530,9530,0
20230719,175900,2018544240,9530,9530,9530,9530,0
20230719,175800,2018544240,9530,9530,9530,9530,0
20230719,175700,2018544240,9530,9530,9530,9530,0
20230719,175600,2018544240,9530,9530,9530,9530,0
20230719,175500,2018544240,9530,9530,9530,9530,0
20230719,175400,2018544240,9530,9530,9530,9530,0
20230719,175300,2018544240,9530,9530,9530,9530,0
20230719,175200,2018544240,9530,9530,9530,9530,0
20230719,175100,2018544240,9530,9530,9530,9530,0
20230719,175000,2018544240,9530,9530,9530,9530,0
20230719,174900,2018544240,9530,9530,9530,9530,0
20230719,174800,2018544240,9530,9530,9530,9530,0
20230719,174700,2018544240,9530,9530,9530,9530,0
20230719,174600,2018544240,9530,9530,9530,9530,3914
20230719,174500,2018544240,9530,9530,9530,9530,0
20230719,174400,2018544240,9530,9530,9530,9530,0
20230719,174300,2018544240,9530,9530,9530,9530,0
20230719,174200,2018544240,9530,9530,9530,9530,0
20230719,174100,2018544240,9530,9530,9530,9530,0
20230719,174000,2018544240,9530,9530,9530,9530,0
20230719,173900,2018544240,9530,9530,9530,9530,0
20230719,173800,2018544240,9530,9530,9530,9530,0
20230719,173700,2018544240,9530,9530,9530,9530,0
20230719,173600,2018544240,9530,9530,9530,9530,0
20230719,173500,2018544240,9530,9530,9530,9530,0
20230719,173400,2018544240,9530,9530,9530,9530,0
20230719,173300,2018544240,9530,9530,9530,9530,0
20230719,173200,2018544240,9530,9530,9530,9530,0
20230719,173100,2018544240,9530,9530,9530,9530,0
20230719,173000,2018544240,9530,9530,9530,9530,0
20230719,172900,2018544240,9530,9530,9530,9530,0
20230719,172800,2018544240,9530,9530,9530,9530,0
20230719,172700,2018544240,9530,9530,9530,9530,0
20230719,172600,2018544240,9530,9530,9530,9530,0
20230719,172500,2018544240,9530,9530,9530,9530,0
20230719,172400,2018544240,9530,9530,9530,9530,0
20230719,172300,2018544240,9530,9530,9530,9530,0
20230719,172200,2018544240,9530,9530,9530,9530,0
20230719,172100,2018544240,9530,9530,9530,9530,0
20230719,172000,2018544240,9530,9530,9530,9530,0
20230719,171900,2018544240,9530,9530,9530,9530,0
20230719,171800,2018544240,9530,9530,9530,9530,0
20230719,171700,2018544240,9530,9530,9530,9530,0
20230719,171600,2018544240,9530,9530,9530,9530,3914
20230719,171500,2018544240,9530,9530,9530,9530,0
20230719,171400,2018544240,9530,9530,9530,9530,0
20230719,171300,2018544240,9530,9530,9530,9530,0
20230719,171200,2018544240,9530,9530,9530,9530,0
20230719,171100,2018544240,9530,9530,9530,9530,0
20230719,171000,2018544240,9530,9530,9530,9530,0
20230719,170900,2018544240,9530,9530,9530,9530,0
20230719,170800,2018544240,9530,9530,9530,9530,0
20230719,170700,2018544240,9530,9530,9530,9530,0
20230719,170600,2018544240,9530,9530,9530,9530,0
20230719,170500,2018544240,9530,9530,9530,9530,0
20230719,170400,2018544240,9530,9530,9530,9530,0
20230719,170300,2018544240,9530,9530,9530,9530,0
20230719,170200,2018544240,9530,9530,9530,9530,0
20230719,170100,2018544240,9530,9530,9530,9530,0
20230719,170000,2018544240,9530,9530,9530,9530,0
20230719,165900,2018544240,9530,9530,9530,9530,0
20230719,165800,2018544240,9530,9530,9530,9530,0
20230719,165700,2018544240,9530,9530,9530,9530,0
20230719,165600,2018544240,9530,9530,9530,9530,0
20230719,165500,2018544240,9530,9530,9530,9530,0
20230719,165400,2018544240,9530,9530,9530,9530,0
20230719,165300,2018544240,9530,9530,9530,9530,0
20230719,165200,2018544240,9530,9530,9530,9530,0
20230719,165100,2018544240,9530,9530,9530,9530,0
20230719,165000,2018544240,9530,9530,9530,9530,0
20230719,164900,2018544240,9530,9530,9530,9530,0
20230719,164800,2018544240,9530,9530,9530,9530,0
20230719,164700,2018544240,9530,9530,9530,9530,0
20230719,164600,2018544240,9530,9530,9530,9530,3914
20230719,164500,2018544240,9530,9530,9530,9530,0
20230719,164400,2018544240,9530,9530,9530,9530,0
20230719,164300,2018544240,9530,9530,9530,9530,0
20230719,164200,2018544240,9530,9530,9530,9530,0
20230719,164100,2018544240,9530,9530,9530,9530,0
20230719,164000,2018544240,9530,9530,9530,9530,0
20230719,163900,2018544240,9530,9530,9530,9530,0
20230719,163800,2018544240,9530,9530,9530,9530,0
20230719,163700,2018544240,9530,9530,9530,9530,0
20230719,163600,2018544240,9530,9530,9530,9530,0
20230719,163500,2018544240,9530,9530,9530,9530,0
20230719,163400,2018544240,9530,9530,9530,9530,0
20230719,163300,2018544240,9530,9530,9530,9530,0
20230719,163200,2018544240,9530,9530,9530,9530,0
20230719,163100,2018544240,9530,9530,9530,9530,0
20230719,163000,2018544240,9530,9530,9530,9530,0
20230719,162900,2018544240,9530,9530,9530,9530,0
20230719,162800,2018544240,9530,9530,9530,9530,0
20230719,162700,2018544240,9530,9530,9530,9530,0
20230719,162600,2018544240,9530,9530,9530,9530,0
20230719,162500,2018544240,9530,9530,9530,9530,0
20230719,162400,2018544240,9530,9530,9530,9530,0
20230719,162300,2018544240,9530,9530,9530,9530,0
20230719,162200,2018544240,9530,9530,9530,9530,0
20230719,162100,2018544240,9530,9530,9530,9530,0
20230719,162000,2018544240,9530,9530,9530,9530,0
20230719,161900,2018544240,9530,9530,9530,9530,0
20230719,161800,2018544240,9530,9530,9530,9530,0
20230719,161700,2018544240,9530,9530,9530,9530,0
20230719,161600,2018544240,9530,9530,9530,9530,3914
20230719,161500,2018544240,9530,9530,9530,9530,0
20230719,161400,2018544240,9530,9530,9530,9530,0
20230719,161300,2018544240,9530,9530,9530,9530,0
20230719,161200,2018544240,9530,9530,9530,9530,0
20230719,161100,2018544240,9530,9530,9530,9530,0
20230719,161000,2018544240,9530,9530,9530,9530,0
20230719,160900,2018544240,9530,9530,9530,9530,0
20230719,160800,2018544240,9530,9530,9530,9530,0
20230719,160700,2018544240,9530,9530,9530,9530,0
20230719,160600,2018544240,9530,9530,9530,9530,0
20230719,160500,2018544240,9530,9530,9530,9530,0
20230719,160400,2018544240,9530,9530,9530,9530,0
20230719,160300,2018544240,9530,9530,9530,9530,0
20230719,160200,2018544240,9530,9530,9530,9530,0
20230719,160100,2018544240,9530,9530,9530,9530,0
20230719,160000,2018544240,9530,9530,9530,9530,0
20230719,155900,2018544240,9530,9530,9530,9530,0
20230719,155800,2018544240,9530,9530,9530,9530,0
20230719,155700,2018544240,9530,9530,9530,9530,0
20230719,155600,2018544240,9530,9530,9530,9530,0
20230719,155500,2018544240,9530,9530,9530,9530,0
20230719,155400,2018544240,9530,9530,9530,9530,0
20230719,155300,2018544240,9530,9530,9530,9530,0
20230719,155200,2018544240,9530,9530,9530,9530,0
20230719,155100,2018544240,9530,9530,9530,9530,0
20230719,155000,2018544240,9530,9530,9530,9530,0
20230719,154900,2018544240,9530,9530,9530,9530,0
20230719,154800,2018544240,9530,9530,9530,9530,0
20230719,154700,2018544240,9530,9530,9530,9530,0
20230719,154600,2018544240,9530,9530,9530,9530,3914
20230719,154500,2018544240,9530,9530,9530,9530,0
20230719,154400,2018544240,9530,9530,9530,9530,0
20230719,154300,2018544240,9530,9530,9530,9530,0
20230719,154200,2018544240,9530,9530,9530,9530,0
20230719,154100,2018544240,9530,9530,9530,9530,0
20230719,154000,2018544240,9530,9530,9530,9530,0
20230719,153900,2018544240,9530,9530,9530,9530,0
20230719,153800,2018544240,9530,9530,9530,9530,0
20230719,153700,2018544240,9530,9530,9530,9530,0
20230719,153600,2018544240,9530,9530,9530,9530,0
20230719,153500,2018544240,9530,9530,9530,9530,0
20230719,153400,2018544240,9530,9530,9530,9530,0
20230719,153300,2018544240,9530,9530,9530,9530,0
20230719,153200,2018544240,9530,9530,9530,9530,0
20230719,153100,2018544240,9530,9530,9530,9530,0
20230719,153000,2018544240,9530,9530,9530,9530,3914
20230719,152900,1981243820,9530,9530,9530,9530,0
20230719,152800,1981243820,9530,9530,9530,9530,0
20230719,152700,1981243820,9530,9530,9530,9530,0
20230719,152600,1981243820,9530,9530,9530,9530,0
20230719,152500,1981243820,9530,9530,9530,9530,0
20230719,152400,1981243820,9530,9530,9530,9530,0
20230719,152300,1981243820,9530,9530,9530,9530,0
20230719,152200,1981243820,9530,9530,9530,9530,0
20230719,152100,1981243820,9530,9530,9530,9530,0
20230719,152000,1981243820,9530,9530,9530,9530,0
20230719,151900,1981243820,9530,9540,9540,9530,79
20230719,151800,1980490500,9540,9580,9580,9540,2081
20230719,151700,1960633740,9580,9580,9580,9580,1
20230719,151600,1960624160,9540,9590,9590,9540,15
20230719,151500,1960481010,9600,9600,9600,9600,0
20230719,151400,1960481010,9600,9530,9600,9530,414
20230719,151300,1956529510,9530,9540,9540,9530,1000
20230719,151200,1946997030,9540,9540,9540,9540,0
20230719,151100,1946997030,9540,9550,9550,9540,528
20230719,151000,1941959890,9550,9540,9550,9540,36
20230719,150900,1941616430,9550,9550,9550,9550,115
20230719,150800,1940518180,9550,9550,9550,9550,277
20230719,150700,1937872830,9580,9580,9580,9580,0
20230719,150600,1937872830,9580,9570,9580,9570,7
20230719,150500,1937805830,9550,9530,9570,9530,115
20230719,150400,1936708920,9530,9510,9530,9510,7
20230719,150300,1936642330,9510,9510,9510,9510,731
20230719,150200,1929690520,9510,9510,9510,9510,1069
20230719,150100,1919524330,9510,9530,9530,9510,552
20230719,150000,1914272010,9550,9550,9550,9550,0
20230719,145900,1914272010,9550,9550,9550,9530,504
20230719,145800,1909468820,9580,9540,9580,9540,581
20230719,145700,1903916920,9530,9510,9530,9510,242
20230719,145600,1901610680,9520,9520,9530,9520,61
20230719,145500,1901029910,9520,9520,9520,9520,68
20230719,145400,1900382550,9520,9530,9530,9520,14
20230719,145300,1900249170,9520,9520,9520,9520,51
20230719,145200,1899763650,9530,9530,9530,9530,3
20230719,145100,1899735060,9530,9530,9530,9530,35
20230719,145000,1899401510,9530,9530,9530,9530,35
20230719,144900,1899067960,9540,9530,9540,9530,522
20230719,144800,1894093250,9540,9570,9570,9540,47
20230719,144700,1893644310,9520,9520,9520,9520,30
20230719,144600,1893358710,9570,9580,9580,9530,206
20230719,144500,1891385330,9580,9540,9600,9540,444
20230719,144400,1887131200,9550,9550,9550,9550,0
20230719,144300,1887131200,9550,9550,9550,9550,180
20230719,144200,1885412200,9590,9530,9590,9530,697
20230719,144100,1878740510,9550,9460,9550,9460,454
20230719,144000,1874439720,9460,9480,9480,9460,1162
20230719,143900,1863436760,9480,9520,9520,9470,4261
20230719,143800,1823026840,9550,9550,9550,9550,0
20230719,143700,1823026840,9550,9550,9550,9550,16
20230719,143600,1822874040,9550,9550,9550,9550,0
20230719,143500,1822874040,9550,9550,9550,9550,0
20230719,143400,1822874040,9550,9550,9550,9550,122
20230719,143300,1821708940,9550,9550,9550,9550,1
20230719,143200,1821699390,9550,9550,9550,9550,1
20230719,143100,1821689840,9500,9500,9500,9500,0
20230719,143000,1821689840,9500,9500,9500,9500,0
20230719,142900,1821689840,9500,9500,9500,9500,700
20230719,142800,1815039840,9500,9500,9500,9500,62
20230719,142700,1814450840,9490,9500,9500,9490,201
20230719,142600,1812543340,9490,9520,9520,9490,4494
20230719,142500,1769848890,9520,9520,9520,9520,0
20230719,142400,1769848890,9520,9520,9520,9520,0
20230719,142300,1769848890,9520,9520,9520,9520,92
20230719,142200,1768973050,9500,9500,9500,9500,0
20230719,142100,1768973050,9500,9520,9520,9500,27
20230719,142000,1768716030,9520,9500,9520,9500,86
20230719,141900,1767897330,9520,9510,9520,9510,156
20230719,141800,1766413720,9510,9510,9510,9510,80
20230719,141700,1765652920,9510,9510,9510,9510,0
20230719,141600,1765652920,9510,9510,9510,9510,6
20230719,141500,1765595860,9510,9510,9510,9510,163
20230719,141400,1764045730,9510,9510,9510,9510,105
20230719,141300,1763047180,9510,9500,9510,9500,211
20230719,141200,1761042570,9500,9500,9500,9500,163
20230719,141100,1759494070,9500,9510,9510,9500,1136
20230719,141000,1748691250,9510,9520,9520,9510,318
20230719,140900,1745665250,9520,9520,9520,9520,159
20230719,140800,1744151570,9520,9530,9530,9520,109
20230719,140700,1743113390,9520,9520,9520,9520,500
20230719,140600,1738353390,9520,9520,9520,9520,0
20230719,140500,1738353390,9520,9520,9520,9520,0
20230719,140400,1738353390,9520,9520,9520,9520,24
20230719,140300,1738124910,9520,9530,9530,9520,3000
20230719,140200,1709559570,9530,9530,9530,9530,0
20230719,140100,1709559570,9530,9530,9530,9530,0
20230719,140000,1709559570,9530,9530,9530,9520,1040
20230719,135900,1699648790,9530,9530,9530,9530,208
20230719,135800,1697666550,9530,9550,9550,9530,35
20230719,135700,1697332800,9570,9570,9570,9570,6
20230719,135600,1697275380,9570,9570,9570,9570,12
20230719,135500,1697160540,9570,9570,9570,9570,0
20230719,135400,1697160540,9570,9570,9570,9570,6
20230719,135300,1697103120,9580,9580,9580,9580,12
20230719,135200,1696988160,9580,9580,9580,9580,6
20230719,135100,1696930680,9580,9580,9580,9580,6
20230719,135000,1696873200,9520,9540,9540,9520,1312
20230719,134900,1684375270,9540,9540,9540,9540,8
20230719,134800,1684298950,9540,9570,9570,9540,525
20230719,134700,1679286070,9570,9570,9570,9550,2020
20230719,134600,1659992370,9570,9560,9570,9560,62
20230719,134500,1659399640,9590,9590,9590,9590,12
20230719,134400,1659284560,9560,9560,9560,9560,0
20230719,134300,1659284560,9560,9560,9560,9560,30
20230719,134200,1658997760,9560,9560,9560,9560,0
20230719,134100,1658997760,9560,9560,9560,9560,340
20230719,134000,1655747360,9560,9560,9560,9560,50
20230719,133900,1655269360,9560,9570,9570,9560,140
20230719,133800,1653929660,9550,9550,9550,9550,0
20230719,133700,1653929660,9550,9560,9560,9550,100
20230719,133600,1652974560,9560,9570,9570,9560,17
20230719,133500,1652811980,9570,9560,9570,9560,200
20230719,133400,1650898080,9550,9550,9550,9550,0
20230719,133300,1650898080,9550,9560,9560,9550,103
20230719,133200,1649913410,9570,9570,9570,9570,100
20230719,133100,1648956410,9570,9570,9570,9570,73
20230719,133000,1648257800,9570,9570,9570,9570,56
20230719,132900,1647721880,9570,9570,9570,9570,10
20230719,132800,1647626180,9570,9570,9570,9570,8
20230719,132700,1647549620,9570,9570,9570,9570,12
20230719,132600,1647434780,9550,9550,9550,9550,2
20230719,132500,1647415680,9560,9550,9560,9550,367
20230719,132400,1643910710,9550,9560,9570,9550,126
20230719,132300,1642706990,9550,9550,9550,9550,150
20230719,132200,1641274490,9550,9550,9550,9550,1
20230719,132100,1641264940,9550,9550,9550,9550,172
20230719,132000,1639622340,9570,9560,9570,9560,126
20230719,131900,1638416580,9560,9550,9560,9550,520
20230719,131800,1633450380,9550,9560,9570,9550,141
20230719,131700,1632101130,9560,9560,9560,9560,37
20230719,131600,1631747410,9560,9560,9560,9560,0
20230719,131500,1631747410,9560,9560,9560,9540,584
20230719,131400,1626165770,9560,9560,9560,9560,11
20230719,131300,1626060610,9540,9540,9540,9540,102
20230719,131200,1625087530,9540,9540,9540,9540,47
20230719,131100,1624639150,9540,9540,9540,9530,429
20230719,131000,1620546600,9540,9560,9560,9540,2712
20230719,130900,1594649090,9600,9600,9600,9600,15
20230719,130800,1594505090,9550,9550,9550,9550,0
20230719,130700,1594505090,9550,9560,9560,9550,148
20230719,130600,1593091590,9560,9560,9560,9560,75
20230719,130500,1592374590,9560,9560,9560,9560,211
20230719,130400,1590357430,9590,9570,9590,9570,32
20230719,130300,1590050990,9560,9560,9560,9560,1
20230719,130200,1590041430,9570,9570,9570,9570,24
20230719,130100,1589811750,9570,9580,9580,9570,391
20230719,130000,1586069720,9580,9580,9580,9580,1
20230719,125900,1586060140,9580,9590,9590,9580,22
20230719,125800,1585849370,9590,9580,9590,9580,21
20230719,125700,1585648180,9570,9570,9570,9570,0
20230719,125600,1585648180,9570,9570,9570,9570,4
20230719,125500,1585609900,9550,9550,9550,9550,0
20230719,125400,1585609900,9550,9550,9550,9550,0
20230719,125300,1585609900,9550,9560,9560,9550,1644
20230719,125200,1569902170,9570,9590,9590,9570,440
20230719,125100,1565689580,9590,9590,9590,9590,1
20230719,125000,1565679990,9580,9580,9580,9580,0
20230719,124900,1565679990,9580,9580,9580,9580,1
20230719,124800,1565670410,9610,9610,9610,9610,16
20230719,124700,1565516650,9610,9610,9610,9610,17
20230719,124600,1565353280,9600,9600,9600,9600,192
20230719,124500,1563510080,9600,9600,9630,9600,568
20230719,124400,1558055720,9570,9570,9570,9570,0
20230719,124300,1558055720,9570,9570,9570,9570,100
20230719,124200,1557098720,9560,9560,9560,9560,197
20230719,124100,1555215400,9560,9560,9570,9560,400
20230719,124000,1551390230,9560,9610,9610,9560,1845
20230719,123900,1533722890,9610,9600,9620,9590,1142
20230719,123800,1522770410,9600,9610,9610,9600,140
20230719,123700,1521425910,9610,9630,9640,9610,26
20230719,123600,1521175580,9640,9640,9640,9640,0
20230719,123500,1521175580,9640,9640,9640,9640,0
20230719,123400,1521175580,9640,9640,9640,9640,16
20230719,123300,1521021340,9640,9640,9640,9640,11
20230719,123200,1520915300,9630,9630,9630,9630,6
20230719,123100,1520857520,9630,9640,9650,9630,15
20230719,123000,1520712910,9660,9660,9660,9660,10
20230719,122900,1520616310,9630,9650,9650,9630,108
20230719,122800,1519576150,9650,9660,9660,9650,47
20230719,122700,1519122240,9670,9670,9670,9670,0
20230719,122600,1519122240,9670,9660,9670,9660,16
20230719,122500,1518967530,9670,9670,9670,9670,0
20230719,122400,1518967530,9670,9670,9670,9670,6
20230719,122300,1518909510,9670,9630,9670,9630,22
20230719,122200,1518697190,9630,9630,9630,9630,0
20230719,122100,1518697190,9630,9630,9630,9630,4
20230719,122000,1518658670,9630,9630,9630,9630,11
20230719,121900,1518552740,9590,9600,9600,9590,108
20230719,121800,1517516370,9600,9600,9600,9600,0
20230719,121700,1517516370,9600,9610,9610,9600,229
20230719,121600,1515317870,9600,9620,9620,9600,1000
20230719,121500,1505714070,9620,9620,9620,9620,0
20230719,121400,1505714070,9620,9620,9620,9620,31
20230719,121300,1505415850,9610,9600,9610,9600,274
20230719,121200,1502784590,9600,9620,9620,9600,113
20230719,121100,1501699490,9600,9610,9610,9600,151
20230719,121000,1500249530,9610,9610,9610,9610,0
20230719,120900,1500249530,9610,9610,9610,9610,78
20230719,120800,1499499950,9610,9610,9610,9610,7
20230719,120700,1499432680,9610,9610,9610,9610,145
20230719,120600,1498039230,9600,9600,9600,9600,0
20230719,120500,1498039230,9600,9600,9600,9600,13
20230719,120400,1497914430,9600,9600,9600,9600,10
20230719,120300,1497818430,9600,9610,9610,9600,16
20230719,120200,1497664770,9610,9600,9610,9600,129
20230719,120100,1496426080,9600,9600,9600,9600,784
20230719,120000,1488899680,9590,9630,9630,9590,9189
20230719,115900,1400648410,9630,9650,9650,9630,101
20230719,115800,1399675640,9680,9680,9680,9680,11
20230719,115700,1399569160,9690,9680,9690,9630,230
20230719,115600,1397352120,9650,9650,9650,9650,1
20230719,115500,1397342470,9670,9660,9670,9660,10
20230719,115400,1397245860,9680,9680,9680,9680,6
20230719,115300,1397187780,9680,9680,9690,9650,261
20230719,115200,1394668730,9690,9630,9690,9630,26
20230719,115100,1394417780,9620,9650,9660,9620,228
20230719,115000,1392222760,9660,9660,9660,9650,54
20230719,114900,1391701140,9660,9640,9660,9640,5
20230719,114800,1391652860,9650,9650,9650,9650,0
20230719,114700,1391652860,9650,9650,9650,9650,15
20230719,114600,1391508110,9660,9660,9660,9630,120
20230719,114500,1390349920,9640,9670,9670,9630,346
20230719,114400,1387015840,9710,9680,9710,9640,177
20230719,114300,1385305100,9680,9660,9680,9660,95
20230719,114200,1384387320,9660,9630,9660,9620,1331
20230719,114100,1371567080,9640,9650,9690,9640,1111
20230719,114000,1360844910,9670,9660,9670,9650,105
20230719,113900,1359831590,9670,9650,9670,9650,111
20230719,113800,1358759430,9670,9690,9690,9650,1845
20230719,113700,1340939750,9690,9680,9690,9680,133
20230719,113600,1339652250,9720,9720,9720,9720,16
20230719,113500,1339496730,9720,9690,9720,9680,365
20230719,113400,1335959960,9720,9690,9720,9690,14
20230719,113300,1335824260,9690,9680,9690,9680,24
20230719,113200,1335591830,9690,9720,9720,9680,52
20230719,113100,1335088070,9720,9690,9720,9680,283
20230719,113000,1332347240,9720,9690,9720,9690,247
20230719,112900,1329953570,9720,9720,9720,9720,36
20230719,112800,1329603650,9720,9720,9720,9720,46
20230719,112700,1329156530,9720,9720,9720,9720,6
20230719,112600,1329098210,9720,9720,9720,9720,232
20230719,112500,1326843170,9720,9720,9720,9720,16
20230719,112400,1326687650,9720,9720,9720,9720,4
20230719,112300,1326648770,9720,9720,9720,9720,10
20230719,112200,1326551570,9720,9720,9720,9690,117
20230719,112100,1325417510,9720,9700,9720,9700,5
20230719,112000,1325368950,9720,9680,9720,9680,52
20230719,111900,1324864800,9680,9720,9720,9680,22
20230719,111800,1324651620,9710,9720,9730,9670,1531
20230719,111700,1309767060,9730,9710,9750,9680,685
20230719,111600,1303131010,9720,9710,9720,9710,12
20230719,111500,1303014390,9730,9700,9730,9700,4
20230719,111400,1302975540,9700,9720,9730,9700,17
20230719,111300,1302810180,9730,9720,9730,9710,53
20230719,111200,1302295030,9730,9750,9750,9710,22
20230719,111100,1302080900,9750,9720,9750,9720,5
20230719,111000,1302032210,9770,9770,9770,9770,0
20230719,110900,1302032210,9770,9810,9810,9700,92
20230719,110800,1301131800,9700,9670,9900,9670,1293
20230719,110700,1288528010,9700,9660,9700,9650,2259
20230719,110600,1266708150,9700,9700,9700,9660,1179
20230719,110500,1255318100,9670,9700,9700,9670,15
20230719,110400,1255172870,9700,9670,9700,9670,515
20230719,110300,1250189570,9680,9680,9680,9660,421
20230719,110200,1246121220,9670,9670,9700,9670,141
20230719,110100,1244755520,9700,9700,9700,9670,58
20230719,110000,1244193350,9720,9690,9720,9680,27
20230719,105900,1243931650,9740,9720,9820,9720,218
20230719,105800,1241812180,9720,9710,9720,9650,7663
20230719,105700,1167601750,9710,9750,9750,9710,1124
20230719,105600,1156668790,9780,9780,9780,9780,6
20230719,105500,1156610110,9790,9790,9790,9790,10
20230719,105400,1156512210,9800,9800,9800,9800,100
20230719,105300,1155532210,9810,9750,9810,9750,119
20230719,105200,1154369620,9760,9750,9760,9750,176
20230719,105100,1152652640,9760,9750,9760,9750,3
20230719,105000,1152623380,9770,9770,9770,9770,56
20230719,104900,1152076260,9730,9730,9730,9730,0
20230719,104800,1152076260,9730,9730,9730,9730,0
20230719,104700,1152076260,9730,9730,9730,9730,130
20230719,104600,1150811360,9750,9750,9750,9750,2
20230719,104500,1150791860,9730,9750,9750,9730,720
20230719,104400,1143780350,9750,9750,9750,9750,70
20230719,104300,1143097850,9770,9750,9770,9750,6
20230719,104200,1143039250,9740,9740,9740,9740,50
20230719,104100,1142552250,9740,9740,9740,9740,0
20230719,104000,1142552250,9740,9750,9750,9740,378
20230719,103900,1138869970,9740,9750,9750,9740,1268
20230719,103800,1126518810,9750,9760,9760,9750,700
20230719,103700,1119692810,9780,9800,9800,9780,273
20230719,103600,1117021840,9800,9800,9800,9800,10
20230719,103500,1116923840,9810,9810,9810,9810,0
20230719,103400,1116923840,9810,9810,9810,9810,10
20230719,103300,1116825740,9810,9780,9810,9780,476
20230719,103200,1112166190,9780,9780,9780,9780,8
20230719,103100,1112087950,9780,9760,9780,9760,157
20230719,103000,1110555270,9750,9750,9750,9750,1
20230719,102900,1110545520,9750,9730,9750,9730,335
20230719,102800,1107284350,9730,9730,9730,9730,907
20230719,102700,1098459240,9730,9730,9730,9730,260
20230719,102600,1095929440,9730,9740,9740,9730,79
20230719,102500,1095160620,9740,9790,9790,9740,3339
20230719,102400,1062604790,9800,9790,9800,9770,433
20230719,102300,1058366260,9790,9790,9790,9790,221
20230719,102200,1056202670,9780,9780,9780,9780,1
20230719,102100,1056192890,9770,9770,9770,9770,0
20230719,102000,1056192890,9770,9770,9770,9770,13
20230719,101900,1056065880,9770,9750,9770,9750,116
20230719,101800,1054932820,9750,9750,9750,9750,1
20230719,101700,1054923070,9750,9760,9760,9750,20
20230719,101600,1054727970,9770,9750,9770,9750,50
20230719,101500,1054239680,9770,9730,9770,9710,584
20230719,101400,1048564300,9720,9720,9720,9720,0
20230719,101300,1048564300,9720,9750,9750,9720,312
20230719,101200,1045525300,9750,9740,9750,9740,89
20230719,101100,1044657720,9720,9720,9720,9720,100
20230719,101000,1043685720,9720,9730,9730,9720,476
20230719,100900,1039056830,9710,9710,9710,9710,0
20230719,100800,1039056830,9710,9700,9710,9700,686
20230719,100700,1032402130,9690,9690,9690,9690,0
20230719,100600,1032402130,9690,9690,9690,9690,88
20230719,100500,1031549410,9690,9690,9690,9690,0
20230719,100400,1031549410,9690,9690,9690,9690,38
20230719,100300,1031181190,9690,9700,9700,9690,96
20230719,100200,1030250740,9710,9710,9710,9700,26
20230719,100100,1029998290,9710,9710,9710,9710,1
20230719,100000,1029988580,9660,9660,9660,9660,12
20230719,095900,1029872660,9660,9670,9670,9650,3418
20230719,095800,996872830,9670,9700,9700,9660,462
20230719,095700,992397440,9650,9750,9750,9650,6486
20230719,095600,929728430,9750,9740,9750,9740,635
20230719,095500,923539230,9700,9690,9700,9690,215
20230719,095400,921453940,9680,9680,9680,9680,1403
20230719,095300,907872900,9670,9700,9700,9670,4434
20230719,095200,864942700,9690,9720,9720,9690,110
20230719,095100,863873800,9690,9680,9690,9680,471
20230719,095000,859314410,9680,9690,9720,9680,2329
20230719,094900,836743010,9700,9730,9730,9700,3322
20230719,094800,804447990,9730,9780,9780,9730,4059
20230719,094700,764866680,9780,9800,9800,9780,561
20230719,094600,759372580,9820,9800,9820,9800,162
20230719,094500,757784780,9800,9830,9830,9800,2855
20230719,094400,729758630,9840,9840,9840,9840,0
20230719,094300,729758630,9840,9850,9850,9840,495
20230719,094200,724887770,9850,9850,9860,9850,967
20230719,094100,715361320,9860,9860,9860,9860,466
20230719,094000,710766560,9860,9870,9870,9860,513
20230719,093900,705703540,9870,9880,9910,9860,5249
20230719,093800,653871730,9880,9890,9890,9880,275
20230719,093700,651152050,9890,9900,9900,9890,39
20230719,093600,650766300,9900,9900,9920,9890,980
20230719,093500,641072320,9910,9920,9920,9910,16
20230719,093400,640913700,9920,9920,9920,9920,2
20230719,093300,640893860,9920,9900,9920,9890,1768
20230719,093200,623370940,9910,9920,9920,9910,10
20230719,093100,623271790,9920,9940,9940,9920,42
20230719,093000,622854510,9940,9890,9940,9890,2
20230719,092900,622834680,9880,9880,9880,9880,95
20230719,092800,621896080,9880,9900,9900,9880,444
20230719,092700,617502480,9910,9910,9910,9910,1257
20230719,092600,605045610,9910,9960,9960,9910,123
20230719,092500,603824750,9910,9910,9960,9900,495
20230719,092400,598921100,9920,9900,9920,9880,888
20230719,092300,590128740,9900,9900,9900,9900,751
20230719,092200,582693840,9900,9900,9900,9890,1311
20230719,092100,569717040,9920,9920,9920,9900,144
20230719,092000,568290640,9920,9940,9940,9900,1377
20230719,091900,554619160,9940,9940,9940,9940,430
20230719,091800,550344960,10020,10020,10020,9930,2562
20230719,091700,524864530,10020,10030,10040,10020,637
20230719,091600,518477560,10030,10030,10030,9940,160
20230719,091500,516878250,9970,9900,9970,9900,4721
20230719,091400,470046030,9900,9870,9900,9870,134
20230719,091300,468722760,9870,9860,9870,9860,321
20230719,091200,465555790,9860,9860,9860,9860,3
20230719,091100,465526210,9850,9850,9950,9820,4279
20230719,091000,423122340,9810,9900,9900,9810,3814
20230719,090900,385607320,9890,9950,9960,9890,7122
20230719,090800,314979540,9960,10030,10030,9960,711
20230719,090700,307892260,9960,9980,9990,9920,1431
20230719,090600,293640400,9970,9990,10000,9970,1332
20230719,090500,280332900,9990,9960,9990,9890,5357
20230719,090400,227096620,9950,10020,10050,9950,1723
20230719,090300,209897480,10010,10100,10100,10010,3176
20230719,090200,177968260,10100,10090,10100,10050,3115
20230719,090100,146578160,10100,10080,10110,10070,2150
20230719,090000,124874770,10030,10120,10120,10030,12369
Reference in New Issue Copy Permalink