ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/200470/min/candle-20230711.csv

677 lines
33 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
20230711,201400,1613507745,4055,4055,4055,4055,11104
20230711,201300,1613507745,4055,4055,4055,4055,0
20230711,201200,1613507745,4055,4055,4055,4055,0
20230711,201100,1613507745,4055,4055,4055,4055,0
20230711,201000,1613507745,4055,4055,4055,4055,0
20230711,200900,1613507745,4055,4055,4055,4055,0
20230711,200800,1613507745,4055,4055,4055,4055,0
20230711,200700,1613507745,4055,4055,4055,4055,0
20230711,200600,1613507745,4055,4055,4055,4055,0
20230711,200500,1613507745,4055,4055,4055,4055,0
20230711,200400,1613507745,4055,4055,4055,4055,0
20230711,200300,1613507745,4055,4055,4055,4055,0
20230711,200200,1613507745,4055,4055,4055,4055,0
20230711,200100,1613507745,4055,4055,4055,4055,0
20230711,200000,1613507745,4055,4055,4055,4055,0
20230711,195900,1613507745,4055,4055,4055,4055,0
20230711,195800,1613507745,4055,4055,4055,4055,0
20230711,195700,1613507745,4055,4055,4055,4055,0
20230711,195600,1613507745,4055,4055,4055,4055,0
20230711,195500,1613507745,4055,4055,4055,4055,0
20230711,195400,1613507745,4055,4055,4055,4055,0
20230711,195300,1613507745,4055,4055,4055,4055,0
20230711,195200,1613507745,4055,4055,4055,4055,0
20230711,195100,1613507745,4055,4055,4055,4055,0
20230711,195000,1613507745,4055,4055,4055,4055,0
20230711,194900,1613507745,4055,4055,4055,4055,0
20230711,194800,1613507745,4055,4055,4055,4055,0
20230711,194700,1613507745,4055,4055,4055,4055,0
20230711,194600,1613507745,4055,4055,4055,4055,0
20230711,194500,1613507745,4055,4055,4055,4055,0
20230711,194400,1613507745,4055,4055,4055,4055,11104
20230711,194300,1613507745,4055,4055,4055,4055,0
20230711,194200,1613507745,4055,4055,4055,4055,0
20230711,194100,1613507745,4055,4055,4055,4055,0
20230711,194000,1613507745,4055,4055,4055,4055,0
20230711,193900,1613507745,4055,4055,4055,4055,0
20230711,193800,1613507745,4055,4055,4055,4055,0
20230711,193700,1613507745,4055,4055,4055,4055,0
20230711,193600,1613507745,4055,4055,4055,4055,0
20230711,193500,1613507745,4055,4055,4055,4055,0
20230711,193400,1613507745,4055,4055,4055,4055,0
20230711,193300,1613507745,4055,4055,4055,4055,0
20230711,193200,1613507745,4055,4055,4055,4055,0
20230711,193100,1613507745,4055,4055,4055,4055,0
20230711,193000,1613507745,4055,4055,4055,4055,0
20230711,192900,1613507745,4055,4055,4055,4055,0
20230711,192800,1613507745,4055,4055,4055,4055,0
20230711,192700,1613507745,4055,4055,4055,4055,0
20230711,192600,1613507745,4055,4055,4055,4055,0
20230711,192500,1613507745,4055,4055,4055,4055,0
20230711,192400,1613507745,4055,4055,4055,4055,0
20230711,192300,1613507745,4055,4055,4055,4055,0
20230711,192200,1613507745,4055,4055,4055,4055,0
20230711,192100,1613507745,4055,4055,4055,4055,0
20230711,192000,1613507745,4055,4055,4055,4055,0
20230711,191900,1613507745,4055,4055,4055,4055,0
20230711,191800,1613507745,4055,4055,4055,4055,0
20230711,191700,1613507745,4055,4055,4055,4055,0
20230711,191600,1613507745,4055,4055,4055,4055,0
20230711,191500,1613507745,4055,4055,4055,4055,0
20230711,191400,1613507745,4055,4055,4055,4055,11104
20230711,191300,1613507745,4055,4055,4055,4055,0
20230711,191200,1613507745,4055,4055,4055,4055,0
20230711,191100,1613507745,4055,4055,4055,4055,0
20230711,191000,1613507745,4055,4055,4055,4055,0
20230711,190900,1613507745,4055,4055,4055,4055,0
20230711,190800,1613507745,4055,4055,4055,4055,0
20230711,190700,1613507745,4055,4055,4055,4055,0
20230711,190600,1613507745,4055,4055,4055,4055,0
20230711,190500,1613507745,4055,4055,4055,4055,0
20230711,190400,1613507745,4055,4055,4055,4055,0
20230711,190300,1613507745,4055,4055,4055,4055,0
20230711,190200,1613507745,4055,4055,4055,4055,0
20230711,190100,1613507745,4055,4055,4055,4055,0
20230711,190000,1613507745,4055,4055,4055,4055,0
20230711,185900,1613507745,4055,4055,4055,4055,0
20230711,185800,1613507745,4055,4055,4055,4055,0
20230711,185700,1613507745,4055,4055,4055,4055,0
20230711,185600,1613507745,4055,4055,4055,4055,0
20230711,185500,1613507745,4055,4055,4055,4055,0
20230711,185400,1613507745,4055,4055,4055,4055,0
20230711,185300,1613507745,4055,4055,4055,4055,0
20230711,185200,1613507745,4055,4055,4055,4055,0
20230711,185100,1613507745,4055,4055,4055,4055,0
20230711,185000,1613507745,4055,4055,4055,4055,0
20230711,184900,1613507745,4055,4055,4055,4055,0
20230711,184800,1613507745,4055,4055,4055,4055,0
20230711,184700,1613507745,4055,4055,4055,4055,0
20230711,184600,1613507745,4055,4055,4055,4055,0
20230711,184500,1613507745,4055,4055,4055,4055,0
20230711,184400,1613507745,4055,4055,4055,4055,11104
20230711,184300,1613507745,4055,4055,4055,4055,0
20230711,184200,1613507745,4055,4055,4055,4055,0
20230711,184100,1613507745,4055,4055,4055,4055,0
20230711,184000,1613507745,4055,4055,4055,4055,0
20230711,183900,1613507745,4055,4055,4055,4055,0
20230711,183800,1613507745,4055,4055,4055,4055,0
20230711,183700,1613507745,4055,4055,4055,4055,0
20230711,183600,1613507745,4055,4055,4055,4055,0
20230711,183500,1613507745,4055,4055,4055,4055,0
20230711,183400,1613507745,4055,4055,4055,4055,0
20230711,183300,1613507745,4055,4055,4055,4055,0
20230711,183200,1613507745,4055,4055,4055,4055,0
20230711,183100,1613507745,4055,4055,4055,4055,0
20230711,183000,1613507745,4055,4055,4055,4055,0
20230711,182900,1613507745,4055,4055,4055,4055,0
20230711,182800,1613507745,4055,4055,4055,4055,0
20230711,182700,1613507745,4055,4055,4055,4055,0
20230711,182600,1613507745,4055,4055,4055,4055,0
20230711,182500,1613507745,4055,4055,4055,4055,0
20230711,182400,1613507745,4055,4055,4055,4055,0
20230711,182300,1613507745,4055,4055,4055,4055,0
20230711,182200,1613507745,4055,4055,4055,4055,0
20230711,182100,1613507745,4055,4055,4055,4055,0
20230711,182000,1613507745,4055,4055,4055,4055,0
20230711,181900,1613507745,4055,4055,4055,4055,0
20230711,181800,1613507745,4055,4055,4055,4055,0
20230711,181700,1613507745,4055,4055,4055,4055,0
20230711,181600,1613507745,4055,4055,4055,4055,0
20230711,181500,1613507745,4055,4055,4055,4055,0
20230711,181400,1613507745,4055,4055,4055,4055,11104
20230711,181300,1613507745,4055,4055,4055,4055,0
20230711,181200,1613507745,4055,4055,4055,4055,0
20230711,181100,1613507745,4055,4055,4055,4055,0
20230711,181000,1613507745,4055,4055,4055,4055,0
20230711,180900,1613507745,4055,4055,4055,4055,0
20230711,180800,1613507745,4055,4055,4055,4055,0
20230711,180700,1613507745,4055,4055,4055,4055,0
20230711,180600,1613507745,4055,4055,4055,4055,0
20230711,180500,1613507745,4055,4055,4055,4055,0
20230711,180400,1613507745,4055,4055,4055,4055,0
20230711,180300,1613507745,4055,4055,4055,4055,0
20230711,180200,1613507745,4055,4055,4055,4055,0
20230711,180100,1613507745,4055,4055,4055,4055,0
20230711,180000,1613507745,4055,4055,4055,4055,0
20230711,175900,1613507745,4055,4055,4055,4055,0
20230711,175800,1613507745,4055,4055,4055,4055,0
20230711,175700,1613507745,4055,4055,4055,4055,0
20230711,175600,1613507745,4055,4055,4055,4055,0
20230711,175500,1613507745,4055,4055,4055,4055,0
20230711,175400,1613507745,4055,4055,4055,4055,0
20230711,175300,1613507745,4055,4055,4055,4055,0
20230711,175200,1613507745,4055,4055,4055,4055,0
20230711,175100,1613507745,4055,4055,4055,4055,0
20230711,175000,1613507745,4055,4055,4055,4055,0
20230711,174900,1613507745,4055,4055,4055,4055,0
20230711,174800,1613507745,4055,4055,4055,4055,0
20230711,174700,1613507745,4055,4055,4055,4055,0
20230711,174600,1613507745,4055,4055,4055,4055,0
20230711,174500,1613507745,4055,4055,4055,4055,0
20230711,174400,1613507745,4055,4055,4055,4055,11104
20230711,174300,1613507745,4055,4055,4055,4055,0
20230711,174200,1613507745,4055,4055,4055,4055,0
20230711,174100,1613507745,4055,4055,4055,4055,0
20230711,174000,1613507745,4055,4055,4055,4055,0
20230711,173900,1613507745,4055,4055,4055,4055,0
20230711,173800,1613507745,4055,4055,4055,4055,0
20230711,173700,1613507745,4055,4055,4055,4055,0
20230711,173600,1613507745,4055,4055,4055,4055,0
20230711,173500,1613507745,4055,4055,4055,4055,0
20230711,173400,1613507745,4055,4055,4055,4055,0
20230711,173300,1613507745,4055,4055,4055,4055,0
20230711,173200,1613507745,4055,4055,4055,4055,0
20230711,173100,1613507745,4055,4055,4055,4055,0
20230711,173000,1613507745,4055,4055,4055,4055,0
20230711,172900,1613507745,4055,4055,4055,4055,0
20230711,172800,1613507745,4055,4055,4055,4055,0
20230711,172700,1613507745,4055,4055,4055,4055,0
20230711,172600,1613507745,4055,4055,4055,4055,0
20230711,172500,1613507745,4055,4055,4055,4055,0
20230711,172400,1613507745,4055,4055,4055,4055,0
20230711,172300,1613507745,4055,4055,4055,4055,0
20230711,172200,1613507745,4055,4055,4055,4055,0
20230711,172100,1613507745,4055,4055,4055,4055,0
20230711,172000,1613507745,4055,4055,4055,4055,0
20230711,171900,1613507745,4055,4055,4055,4055,0
20230711,171800,1613507745,4055,4055,4055,4055,0
20230711,171700,1613507745,4055,4055,4055,4055,0
20230711,171600,1613507745,4055,4055,4055,4055,0
20230711,171500,1613507745,4055,4055,4055,4055,0
20230711,171400,1613507745,4055,4055,4055,4055,11104
20230711,171300,1613507745,4055,4055,4055,4055,0
20230711,171200,1613507745,4055,4055,4055,4055,0
20230711,171100,1613507745,4055,4055,4055,4055,0
20230711,171000,1613507745,4055,4055,4055,4055,0
20230711,170900,1613507745,4055,4055,4055,4055,0
20230711,170800,1613507745,4055,4055,4055,4055,0
20230711,170700,1613507745,4055,4055,4055,4055,0
20230711,170600,1613507745,4055,4055,4055,4055,0
20230711,170500,1613507745,4055,4055,4055,4055,0
20230711,170400,1613507745,4055,4055,4055,4055,0
20230711,170300,1613507745,4055,4055,4055,4055,0
20230711,170200,1613507745,4055,4055,4055,4055,0
20230711,170100,1613507745,4055,4055,4055,4055,0
20230711,170000,1613507745,4055,4055,4055,4055,0
20230711,165900,1613507745,4055,4055,4055,4055,0
20230711,165800,1613507745,4055,4055,4055,4055,0
20230711,165700,1613507745,4055,4055,4055,4055,0
20230711,165600,1613507745,4055,4055,4055,4055,0
20230711,165500,1613507745,4055,4055,4055,4055,0
20230711,165400,1613507745,4055,4055,4055,4055,0
20230711,165300,1613507745,4055,4055,4055,4055,0
20230711,165200,1613507745,4055,4055,4055,4055,0
20230711,165100,1613507745,4055,4055,4055,4055,0
20230711,165000,1613507745,4055,4055,4055,4055,0
20230711,164900,1613507745,4055,4055,4055,4055,0
20230711,164800,1613507745,4055,4055,4055,4055,0
20230711,164700,1613507745,4055,4055,4055,4055,0
20230711,164600,1613507745,4055,4055,4055,4055,0
20230711,164500,1613507745,4055,4055,4055,4055,0
20230711,164400,1613507745,4055,4055,4055,4055,11104
20230711,164300,1613507745,4055,4055,4055,4055,0
20230711,164200,1613507745,4055,4055,4055,4055,0
20230711,164100,1613507745,4055,4055,4055,4055,0
20230711,164000,1613507745,4055,4055,4055,4055,0
20230711,163900,1613507745,4055,4055,4055,4055,0
20230711,163800,1613507745,4055,4055,4055,4055,0
20230711,163700,1613507745,4055,4055,4055,4055,0
20230711,163600,1613507745,4055,4055,4055,4055,0
20230711,163500,1613507745,4055,4055,4055,4055,0
20230711,163400,1613507745,4055,4055,4055,4055,0
20230711,163300,1613507745,4055,4055,4055,4055,0
20230711,163200,1613507745,4055,4055,4055,4055,0
20230711,163100,1613507745,4055,4055,4055,4055,0
20230711,163000,1613507745,4055,4055,4055,4055,0
20230711,162900,1613507745,4055,4055,4055,4055,0
20230711,162800,1613507745,4055,4055,4055,4055,0
20230711,162700,1613507745,4055,4055,4055,4055,0
20230711,162600,1613507745,4055,4055,4055,4055,0
20230711,162500,1613507745,4055,4055,4055,4055,0
20230711,162400,1613507745,4055,4055,4055,4055,0
20230711,162300,1613507745,4055,4055,4055,4055,0
20230711,162200,1613507745,4055,4055,4055,4055,0
20230711,162100,1613507745,4055,4055,4055,4055,0
20230711,162000,1613507745,4055,4055,4055,4055,0
20230711,161900,1613507745,4055,4055,4055,4055,0
20230711,161800,1613507745,4055,4055,4055,4055,0
20230711,161700,1613507745,4055,4055,4055,4055,0
20230711,161600,1613507745,4055,4055,4055,4055,0
20230711,161500,1613507745,4055,4055,4055,4055,0
20230711,161400,1613507745,4055,4055,4055,4055,11104
20230711,161300,1613507745,4055,4055,4055,4055,0
20230711,161200,1613507745,4055,4055,4055,4055,0
20230711,161100,1613507745,4055,4055,4055,4055,0
20230711,161000,1613507745,4055,4055,4055,4055,0
20230711,160900,1613507745,4055,4055,4055,4055,0
20230711,160800,1613507745,4055,4055,4055,4055,0
20230711,160700,1613507745,4055,4055,4055,4055,0
20230711,160600,1613507745,4055,4055,4055,4055,0
20230711,160500,1613507745,4055,4055,4055,4055,0
20230711,160400,1613507745,4055,4055,4055,4055,0
20230711,160300,1613507745,4055,4055,4055,4055,0
20230711,160200,1613507745,4055,4055,4055,4055,0
20230711,160100,1613507745,4055,4055,4055,4055,0
20230711,160000,1613507745,4055,4055,4055,4055,0
20230711,155900,1613507745,4055,4055,4055,4055,0
20230711,155800,1613507745,4055,4055,4055,4055,0
20230711,155700,1613507745,4055,4055,4055,4055,0
20230711,155600,1613507745,4055,4055,4055,4055,0
20230711,155500,1613507745,4055,4055,4055,4055,0
20230711,155400,1613507745,4055,4055,4055,4055,0
20230711,155300,1613507745,4055,4055,4055,4055,0
20230711,155200,1613507745,4055,4055,4055,4055,0
20230711,155100,1613507745,4055,4055,4055,4055,0
20230711,155000,1613507745,4055,4055,4055,4055,0
20230711,154900,1613507745,4055,4055,4055,4055,0
20230711,154800,1613507745,4055,4055,4055,4055,0
20230711,154700,1613507745,4055,4055,4055,4055,0
20230711,154600,1613507745,4055,4055,4055,4055,0
20230711,154500,1613507745,4055,4055,4055,4055,0
20230711,154400,1613507745,4055,4055,4055,4055,11104
20230711,154300,1613507745,4055,4055,4055,4055,0
20230711,154200,1613507745,4055,4055,4055,4055,0
20230711,154100,1613507745,4055,4055,4055,4055,0
20230711,154000,1613507745,4055,4055,4055,4055,0
20230711,153900,1613507745,4055,4055,4055,4055,0
20230711,153800,1613507745,4055,4055,4055,4055,0
20230711,153700,1613507745,4055,4055,4055,4055,0
20230711,153600,1613507745,4055,4055,4055,4055,0
20230711,153500,1613507745,4055,4055,4055,4055,0
20230711,153400,1613507745,4055,4055,4055,4055,0
20230711,153300,1613507745,4055,4055,4055,4055,0
20230711,153200,1613507745,4055,4055,4055,4055,0
20230711,153100,1613507745,4055,4055,4055,4055,0
20230711,153000,1613507745,4055,4055,4055,4055,11104
20230711,152900,1568481025,4055,4055,4055,4055,0
20230711,152800,1568481025,4055,4055,4055,4055,0
20230711,152700,1568481025,4055,4055,4055,4055,0
20230711,152600,1568481025,4055,4055,4055,4055,0
20230711,152500,1568481025,4055,4055,4055,4055,0
20230711,152400,1568481025,4055,4055,4055,4055,0
20230711,152300,1568481025,4055,4055,4055,4055,0
20230711,152200,1568481025,4055,4055,4055,4055,0
20230711,152100,1568481025,4055,4055,4055,4055,0
20230711,152000,1568481025,4055,4055,4055,4055,0
20230711,151900,1568481025,4055,4050,4055,4045,2424
20230711,151800,1558670705,4050,4050,4050,4045,8460
20230711,151700,1524409605,4050,4045,4050,4045,1122
20230711,151600,1519870690,4040,4050,4050,4040,840
20230711,151500,1516475340,4050,4050,4050,4045,2003
20230711,151400,1508373055,4055,4055,4055,4045,3474
20230711,151300,1494315600,4055,4050,4055,4050,128
20230711,151200,1493797110,4055,4055,4055,4050,26
20230711,151100,1493691685,4055,4050,4055,4050,313
20230711,151000,1492423995,4050,4055,4055,4050,1960
20230711,150900,1484484805,4055,4050,4055,4050,21
20230711,150800,1484399655,4055,4050,4055,4050,7
20230711,150700,1484371295,4050,4050,4050,4050,306
20230711,150600,1483131995,4050,4050,4050,4045,3192
20230711,150500,1470207670,4050,4055,4055,4050,583
20230711,150400,1467843860,4055,4050,4055,4050,262
20230711,150300,1466782740,4050,4050,4055,4050,620
20230711,150200,1464271410,4055,4055,4055,4050,946
20230711,150100,1460438680,4055,4055,4055,4055,14
20230711,150000,1460381910,4055,4050,4055,4050,303
20230711,145900,1459154740,4050,4055,4055,4050,565
20230711,145800,1456866285,4055,4060,4065,4040,3652
20230711,145700,1442050485,4060,4065,4065,4050,1987
20230711,145600,1433983220,4065,4050,4065,4045,4564
20230711,145500,1415488615,4050,4050,4060,4040,3902
20230711,145400,1399655740,4050,4050,4050,4050,91
20230711,145300,1399287190,4050,4040,4050,4040,2523
20230711,145200,1389076360,4040,4045,4045,4040,834
20230711,145100,1385704495,4045,4040,4045,4040,26
20230711,145000,1385599425,4045,4045,4045,4045,0
20230711,144900,1385599425,4045,4040,4045,4040,367
20230711,144800,1384116740,4045,4040,4050,4040,1409
20230711,144700,1378414945,4045,4040,4050,4040,1783
20230711,144600,1371202275,4040,4040,4040,4040,3000
20230711,144500,1359082275,4040,4035,4040,4035,97
20230711,144400,1358690870,4035,4035,4035,4035,720
20230711,144300,1355785670,4035,4035,4040,4035,273
20230711,144200,1354684110,4040,4040,4040,4040,1
20230711,144100,1354680070,4040,4040,4040,4040,15
20230711,144000,1354619470,4040,4040,4040,4035,504
20230711,143900,1352583315,4040,4040,4040,4040,1002
20230711,143800,1348535235,4040,4035,4040,4035,10
20230711,143700,1348494865,4030,4030,4030,4030,4832
20230711,143600,1329021905,4030,4035,4035,4030,1300
20230711,143500,1323781350,4035,4030,4035,4030,699
20230711,143400,1320963435,4030,4035,4035,4030,600
20230711,143300,1318544335,4035,4040,4040,4035,101
20230711,143200,1318136795,4035,4035,4035,4035,265
20230711,143100,1317067520,4030,4030,4035,4030,7877
20230711,143000,1285312060,4025,4025,4030,4025,2140
20230711,142900,1276695360,4030,4025,4030,4025,1697
20230711,142800,1269864435,4030,4030,4030,4030,0
20230711,142700,1269864435,4030,4030,4030,4025,580
20230711,142600,1267527435,4025,4025,4025,4025,500
20230711,142500,1265514935,4025,4025,4025,4025,308
20230711,142400,1264275235,4025,4025,4025,4025,0
20230711,142300,1264275235,4025,4025,4025,4025,92
20230711,142200,1263904935,4030,4025,4030,4015,2153
20230711,142100,1255251600,4025,4030,4030,4025,178
20230711,142000,1254534900,4030,4030,4030,4030,2580
20230711,141900,1244137500,4035,4035,4035,4035,250
20230711,141800,1243128750,4035,4030,4035,4030,77
20230711,141700,1242818205,4030,4025,4030,4025,529
20230711,141600,1240687055,4020,4020,4020,4020,535
20230711,141500,1238536355,4025,4030,4030,4025,295
20230711,141400,1237347860,4030,4025,4030,4025,94
20230711,141300,1236969500,4025,4025,4025,4025,108
20230711,141200,1236534800,4025,4025,4025,4025,6
20230711,141100,1236510650,4030,4030,4030,4030,16
20230711,141000,1236446170,4030,4020,4030,4020,155
20230711,140900,1235823050,4020,4030,4030,4020,78
20230711,140800,1235509460,4030,4030,4030,4030,0
20230711,140700,1235509460,4030,4030,4030,4030,252
20230711,140600,1234493900,4015,4030,4030,4015,66
20230711,140500,1234228545,4030,4030,4030,4030,795
20230711,140400,1231024695,4030,4030,4030,4030,1600
20230711,140300,1224576695,4030,4015,4030,4015,371
20230711,140200,1223085235,4020,4020,4020,4020,3
20230711,140100,1223073175,4015,4015,4015,4015,1
20230711,140000,1223069160,4020,4020,4020,4020,619
20230711,135900,1220580780,4030,4030,4030,4030,12
20230711,135800,1220532420,4020,4025,4025,4020,8000
20230711,135700,1188342420,4025,4025,4025,4025,1453
20230711,135600,1182494095,4025,4020,4025,4020,325
20230711,135500,1181187585,4020,4025,4025,4020,745
20230711,135400,1178192040,4025,4025,4025,4025,2
20230711,135300,1178183990,4020,4020,4020,4020,0
20230711,135200,1178183990,4020,4030,4030,4020,2
20230711,135100,1178175940,4030,4020,4030,4020,509
20230711,135000,1176129670,4020,4025,4025,4020,2455
20230711,134900,1166257115,4030,4030,4030,4030,146
20230711,134800,1165668735,4030,4025,4030,4025,353
20230711,134700,1164247900,4025,4025,4025,4025,48
20230711,134600,1164054700,4025,4025,4025,4025,866
20230711,134500,1160569050,4025,4025,4025,4025,0
20230711,134400,1160569050,4025,4030,4030,4020,205
20230711,134300,1159744920,4025,4030,4030,4025,200
20230711,134200,1158938960,4030,4030,4030,4030,0
20230711,134100,1158938960,4030,4030,4030,4030,25
20230711,134000,1158838210,4020,4030,4030,4020,27
20230711,133900,1158729605,4025,4025,4030,4020,1218
20230711,133800,1153832705,4030,4030,4030,4030,0
20230711,133700,1153832705,4030,4030,4030,4030,0
20230711,133600,1153832705,4030,4020,4030,4020,1500
20230711,133500,1147795220,4025,4025,4025,4025,7
20230711,133400,1147767045,4020,4025,4025,4020,1501
20230711,133300,1141725525,4025,4025,4025,4025,185
20230711,133200,1140980900,4025,4025,4025,4025,444
20230711,133100,1139193800,4025,4030,4030,4025,925
20230711,133000,1135470610,4040,4040,4040,4040,313
20230711,132900,1134206090,4045,4045,4045,4045,4
20230711,132800,1134189910,4045,4045,4045,4045,0
20230711,132700,1134189910,4045,4020,4045,4020,1483
20230711,132600,1128203595,4020,4025,4025,4020,1544
20230711,132500,1121993995,4025,4025,4040,4025,3601
20230711,132400,1107454970,4025,4035,4040,4025,1385
20230711,132300,1101876145,4040,4045,4045,4040,348
20230711,132200,1100470030,4050,4050,4050,4045,1018
20230711,132100,1096350070,4050,4050,4050,4050,1541
20230711,132000,1090109020,4050,4050,4050,4050,4452
20230711,131900,1072078420,4045,4050,4050,4045,741
20230711,131800,1069080625,4050,4045,4050,4045,4786
20230711,131700,1049708575,4045,4040,4050,4040,5983
20230711,131600,1025513465,4040,4035,4040,4030,715
20230711,131500,1022628425,4035,4035,4035,4035,3
20230711,131400,1022616320,4035,4035,4035,4035,2351
20230711,131300,1013130035,4035,4035,4035,4035,0
20230711,131200,1013130035,4035,4035,4035,4035,600
20230711,131100,1010709035,4030,4035,4035,4030,1515
20230711,131000,1004603570,4035,4035,4035,4035,393
20230711,130900,1003017815,4035,4035,4035,4035,163
20230711,130800,1002360110,4035,4035,4035,4035,107
20230711,130700,1001928365,4035,4030,4035,4030,250
20230711,130600,1000919865,4035,4035,4040,4035,2328
20230711,130500,991525950,4035,4040,4040,4035,1538
20230711,130400,985316065,4040,4040,4040,4040,902
20230711,130300,981671985,4040,4045,4045,4040,2443
20230711,130200,971801900,4045,4045,4045,4040,3019
20230711,130100,959603020,4040,4045,4045,4040,5341
20230711,130000,938007450,4045,4030,4050,4030,14626
20230711,125900,878923405,4030,4015,4030,4015,6430
20230711,125800,853063635,4015,4005,4015,4005,3946
20230711,125700,837238440,4000,4005,4005,4000,557
20230711,125600,835009805,4005,4000,4005,4000,124
20230711,125500,834513780,4005,4005,4005,4005,100
20230711,125400,834113280,4000,4000,4000,4000,0
20230711,125300,834113280,4000,4000,4000,4000,21
20230711,125200,834029280,4000,4000,4000,4000,114
20230711,125100,833573280,4000,4010,4010,4000,1018
20230711,125000,829498255,4010,4000,4010,4000,234
20230711,124900,828562175,4000,4000,4000,4000,1021
20230711,124800,824478175,4000,4000,4000,4000,100
20230711,124700,824078175,4000,4000,4000,4000,0
20230711,124600,824078175,4000,4000,4000,4000,909
20230711,124500,820442175,4000,4000,4000,4000,900
20230711,124400,816842175,4000,4005,4005,4000,860
20230711,124300,813401475,4010,4005,4010,4005,1230
20230711,124200,808471575,4005,4010,4010,4005,1316
20230711,124100,803199295,4010,4000,4010,4000,394
20230711,124000,801622350,4000,4000,4000,4000,319
20230711,123900,800346350,4000,4000,4000,4000,0
20230711,123800,800346350,4000,3995,4000,3990,722
20230711,123700,797462180,3995,3995,3995,3995,449
20230711,123600,795668425,4000,4000,4000,4000,2326
20230711,123500,786364425,4000,4000,4005,4000,819
20230711,123400,783088330,4000,4010,4010,4000,863
20230711,123300,779634365,4005,4005,4015,4005,9396
20230711,123200,741960290,4005,3990,4005,3990,9993
20230711,123100,702017770,3985,3985,3985,3985,3399
20230711,123000,688472755,3985,3980,3985,3980,655
20230711,122900,685862585,3980,3970,3980,3970,647
20230711,122800,683289005,3965,3970,3970,3965,404
20230711,122700,681687125,3970,3975,3975,3970,3916
20230711,122600,666137820,3975,3960,3975,3955,1275
20230711,122500,661079500,3955,3960,3960,3955,1800
20230711,122400,653956700,3960,3960,3960,3960,1000
20230711,122300,649996700,3970,3970,3970,3970,1
20230711,122200,649992730,3965,3965,3965,3965,0
20230711,122100,649992730,3965,3970,3970,3965,1345
20230711,122000,644659800,3970,3970,3970,3970,0
20230711,121900,644659800,3970,3970,3970,3970,0
20230711,121800,644659800,3970,3970,3970,3970,0
20230711,121700,644659800,3970,3970,3970,3970,0
20230711,121600,644659800,3970,3970,3970,3970,2
20230711,121500,644651860,3970,3970,3970,3970,400
20230711,121400,643063860,3970,3975,3975,3970,4965
20230711,121300,623352760,3975,3975,3975,3975,0
20230711,121200,623352760,3975,3975,3975,3975,90
20230711,121100,622995010,3975,3975,3975,3975,18
20230711,121000,622923460,3975,3975,3975,3975,81
20230711,120900,622601485,3970,3970,3970,3970,0
20230711,120800,622601485,3970,3970,3970,3970,0
20230711,120700,622601485,3970,3970,3970,3970,0
20230711,120600,622601485,3970,3975,3975,3970,301
20230711,120500,621405015,3975,3975,3975,3975,300
20230711,120400,620212515,3975,3975,3975,3975,19
20230711,120300,620136990,3980,3980,3980,3980,0
20230711,120200,620136990,3980,3980,3980,3980,251
20230711,120100,619138010,3975,3975,3980,3975,53
20230711,120000,618927085,3985,3985,3985,3985,0
20230711,115900,618927085,3985,3985,3985,3985,20
20230711,115800,618847385,3970,3970,3970,3970,0
20230711,115700,618847385,3970,3975,3975,3970,462
20230711,115600,617012160,3985,3985,3985,3985,0
20230711,115500,617012160,3985,3970,3985,3970,1538
20230711,115400,610895590,3970,3975,3975,3970,284
20230711,115300,609766730,3980,3985,3985,3980,470
20230711,115200,607896030,3985,3985,3985,3985,70
20230711,115100,607617080,3985,3985,3985,3985,3
20230711,115000,607605125,3985,3985,3985,3985,15
20230711,114900,607545350,3985,3985,3985,3985,13
20230711,114800,607493545,3985,3985,3985,3980,136
20230711,114700,606951590,3985,3985,3985,3985,1950
20230711,114600,599180840,3985,3985,3985,3985,0
20230711,114500,599180840,3985,3985,3985,3985,160
20230711,114400,598543240,3985,3985,3985,3985,688
20230711,114300,595801560,3985,3985,3985,3985,0
20230711,114200,595801560,3985,3985,3985,3985,0
20230711,114100,595801560,3985,3990,3990,3985,700
20230711,114000,593011150,3990,3990,3990,3990,252
20230711,113900,592005670,3990,3990,3990,3990,169
20230711,113800,591331360,3990,3995,3995,3990,1485
20230711,113700,585401210,3990,3990,3995,3990,874
20230711,113600,581913820,3990,3990,3990,3990,266
20230711,113500,580852480,3990,3990,3990,3980,153
20230711,113400,580242030,3980,3980,3980,3980,0
20230711,113300,580242030,3980,3980,3980,3980,257
20230711,113200,579219170,3980,3980,3980,3980,250
20230711,113100,578224170,3990,3990,3990,3990,0
20230711,113000,578224170,3990,3990,3990,3990,76
20230711,112900,577920930,3980,3980,3980,3980,148
20230711,112800,577331890,3970,3980,3980,3970,514
20230711,112700,575291170,3975,3975,3975,3975,2048
20230711,112600,567150370,3975,3975,3975,3975,327
20230711,112500,565850545,3975,3975,3975,3975,0
20230711,112400,565850545,3975,3975,3975,3975,0
20230711,112300,565850545,3975,3975,3975,3975,0
20230711,112200,565850545,3975,3975,3975,3975,600
20230711,112100,563465545,3960,3960,3960,3960,50
20230711,112000,563267545,3960,3960,3960,3960,160
20230711,111900,562633945,3960,3970,3970,3960,770
20230711,111800,559579365,3970,3960,3970,3960,271
20230711,111700,558504585,3960,3965,3965,3960,1248
20230711,111600,553562305,3965,3970,3970,3965,210
20230711,111500,552729605,3970,3970,3970,3970,0
20230711,111400,552729605,3970,3970,3970,3970,0
20230711,111300,552729605,3970,3970,3970,3970,0
20230711,111200,552729605,3970,3970,3970,3970,300
20230711,111100,551538605,3970,3970,3970,3970,0
20230711,111000,551538605,3970,3970,3970,3970,846
20230711,110900,548179985,3970,3970,3970,3970,105
20230711,110800,547763135,3975,3975,3975,3975,25
20230711,110700,547663760,3975,3975,3975,3975,61
20230711,110600,547421285,3980,3980,3980,3980,1380
20230711,110500,541928885,3980,3980,3980,3980,198
20230711,110400,541140845,3980,3980,3980,3980,0
20230711,110300,541140845,3980,3980,3980,3980,1657
20230711,110200,534545985,3980,3980,3980,3980,600
20230711,110100,532157985,3980,3970,3980,3970,51
20230711,110000,531955140,3970,3970,3970,3970,126
20230711,105900,531454920,3975,3975,3975,3975,274
20230711,105800,530365770,3980,3980,3980,3980,534
20230711,105700,528240450,3985,3985,3985,3985,586
20230711,105600,525905240,3985,3985,3990,3985,1360
20230711,105500,520481880,3985,3985,3990,3985,348
20230711,105400,519094680,3990,3980,3990,3980,1025
20230711,105300,515008430,3980,3980,3980,3980,651
20230711,105200,512417450,3980,3980,3980,3975,866
20230711,105100,508971065,3980,3965,3980,3965,206
20230711,105000,508152270,3970,3970,3970,3970,146
20230711,104900,507572650,3970,3970,3970,3970,50
20230711,104800,507374150,3970,3975,3980,3965,1530
20230711,104700,501287600,3970,3975,3975,3970,79
20230711,104600,500973625,3975,3975,3975,3975,0
20230711,104500,500973625,3975,3975,3975,3975,0
20230711,104400,500973625,3975,3975,3975,3975,641
20230711,104300,498425650,3975,3975,3975,3975,419
20230711,104200,496760125,3975,3975,3975,3975,0
20230711,104100,496760125,3975,3975,3975,3975,0
20230711,104000,496760125,3975,3960,3975,3960,1793
20230711,103900,489654570,3965,3965,3965,3965,338
20230711,103800,488314400,3965,3965,3965,3965,0
20230711,103700,488314400,3965,3965,3965,3965,30
20230711,103600,488195450,3965,3965,3965,3960,81
20230711,103500,487874635,3965,3965,3965,3965,10
20230711,103400,487834985,3960,3960,3960,3960,10
20230711,103300,487795385,3960,3960,3960,3960,1137
20230711,103200,483292865,3960,3960,3960,3960,0
20230711,103100,483292865,3960,3960,3960,3960,3
20230711,103000,483280985,3960,3965,3965,3955,1209
20230711,102900,478494830,3965,3965,3965,3965,12
20230711,102800,478447250,3965,3965,3965,3955,1642
20230711,102700,471947000,3975,3975,3975,3970,211
20230711,102600,471108280,3960,3960,3960,3960,0
20230711,102500,471108280,3960,3960,3960,3960,0
20230711,102400,471108280,3960,3960,3960,3960,300
20230711,102300,469920280,3975,3975,3975,3975,129
20230711,102200,469407505,3975,3960,3975,3960,44
20230711,102100,469233115,3960,3965,3965,3960,40
20230711,102000,469074700,3960,3960,3960,3960,1
20230711,101900,469070740,3975,3975,3975,3975,5
20230711,101800,469050865,3975,3975,3975,3975,60
20230711,101700,468812365,3960,3960,3960,3960,0
20230711,101600,468812365,3960,3960,3960,3960,0
20230711,101500,468812365,3960,3975,3975,3960,342
20230711,101400,467456610,3975,3975,3975,3960,1250
20230711,101300,462499380,3975,3975,3975,3970,1451
20230711,101200,456738150,3975,3975,3975,3975,252
20230711,101100,455736450,3975,3980,3980,3975,19119
20230711,101000,379687615,3980,3980,3980,3980,1572
20230711,100900,373431055,3980,3985,3985,3980,310
20230711,100800,372197205,3985,3985,3985,3980,1323
20230711,100700,366930950,3985,3985,3985,3985,363
20230711,100600,365484395,3985,3985,3985,3985,544
20230711,100500,363316555,3990,3990,3990,3990,91
20230711,100400,362953465,3985,3985,3985,3985,298
20230711,100300,361765935,3985,3985,3985,3985,71
20230711,100200,361483000,3985,3980,3985,3980,1055
20230711,100100,357283375,3985,3985,3985,3985,20
20230711,100000,357203675,3985,3985,3985,3985,9
20230711,095900,357167810,3985,3985,3985,3985,1587
20230711,095800,350843615,3990,3990,3990,3990,0
20230711,095700,350843615,3990,3990,3990,3990,3
20230711,095600,350831645,3985,3995,3995,3985,2238
20230711,095500,341901875,4000,3990,4000,3990,4678
20230711,095400,323206660,3990,3995,3995,3990,3092
20230711,095300,310854235,3995,3995,3995,3990,3410
20230711,095200,297232285,4000,4000,4005,3995,3974
20230711,095100,281336100,4000,3970,4000,3970,8524
20230711,095000,247360355,3965,3940,3965,3940,5222
20230711,094900,226692195,3940,3940,3945,3940,432
20230711,094800,224990050,3940,3940,3940,3940,25
20230711,094700,224891550,3940,3940,3940,3940,100
20230711,094600,224497550,3940,3940,3940,3940,164
20230711,094500,223851390,3945,3945,3945,3945,3
20230711,094400,223839555,3945,3945,3950,3945,2602
20230711,094300,213569665,3950,3950,3950,3950,235
20230711,094200,212641415,3950,3955,3955,3950,439
20230711,094100,210906315,3955,3955,3955,3955,1250
20230711,094000,205962565,3955,3955,3955,3955,30
20230711,093900,205843915,3955,3960,3960,3950,1411
20230711,093800,200266405,3960,3955,3960,3955,4798
20230711,093700,181275650,3955,3950,3955,3940,458
20230711,093600,179466835,3945,3945,3945,3945,99
20230711,093500,179076280,3945,3940,3945,3940,520
20230711,093400,177026480,3940,3960,3960,3940,992
20230711,093300,173113790,3960,3960,3960,3960,61
20230711,093200,172872230,3960,3960,3960,3960,1700
20230711,093100,166140230,3955,3940,3955,3940,460
20230711,093000,164324830,3940,3945,3960,3940,1592
20230711,092900,158045920,3960,3955,3960,3955,139
20230711,092800,157495925,3955,3955,3960,3940,1128
20230711,092700,153035375,3955,3945,3955,3945,511
20230711,092600,151015805,3940,3940,3940,3940,1
20230711,092500,151011865,3945,3950,3950,3945,322
20230711,092400,149741080,3950,3950,3950,3940,124
20230711,092300,149252320,3940,3940,3940,3940,0
20230711,092200,149252320,3940,3940,3940,3940,649
20230711,092100,146695260,3940,3950,3950,3940,1917
20230711,092000,139124720,3950,3955,3955,3950,1465
20230711,091900,133330890,3960,3945,3960,3945,7686
20230711,091800,102946090,3945,3940,3945,3940,1770
20230711,091700,95965490,3940,3935,3940,3935,3913
20230711,091600,80550065,3935,3915,3935,3910,1595
20230711,091500,74306070,3910,3910,3910,3910,915
20230711,091400,70728420,3910,3930,3935,3910,400
20230711,091300,69160090,3905,3910,3940,3900,1910
20230711,091200,61693535,3900,3945,3945,3900,6770
20230711,091100,35254100,3940,3950,3950,3940,240
20230711,091000,34308100,3950,3950,3950,3950,142
20230711,090900,33747200,3950,3920,3950,3910,1049
20230711,090800,29618175,3940,3940,3940,3940,5
20230711,090700,29598475,3915,3950,3950,3915,485
20230711,090600,27697850,3950,3915,3950,3915,820
20230711,090500,24459375,3915,3955,3955,3915,163
20230711,090400,23819760,3950,3945,3955,3945,2002
20230711,090300,15919350,3945,3940,3945,3910,1432
20230711,090200,10295680,3945,3940,3945,3940,807
20230711,090100,7115440,3930,3930,3940,3930,723
20230711,090000,4267630,3930,3930,3930,3930,591
Reference in New Issue Copy Permalink