ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/217880/min/candle-20230717.csv

683 lines
36 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
20230717,202000,3759044270,15330,15330,15330,15330,2302
20230717,201900,3759044270,15330,15330,15330,15330,0
20230717,201800,3759044270,15330,15330,15330,15330,0
20230717,201700,3759044270,15330,15330,15330,15330,0
20230717,201600,3759044270,15330,15330,15330,15330,0
20230717,201500,3759044270,15330,15330,15330,15330,0
20230717,201400,3759044270,15330,15330,15330,15330,0
20230717,201300,3759044270,15330,15330,15330,15330,0
20230717,201200,3759044270,15330,15330,15330,15330,0
20230717,201100,3759044270,15330,15330,15330,15330,0
20230717,201000,3759044270,15330,15330,15330,15330,0
20230717,200900,3759044270,15330,15330,15330,15330,0
20230717,200800,3759044270,15330,15330,15330,15330,0
20230717,200700,3759044270,15330,15330,15330,15330,0
20230717,200600,3759044270,15330,15330,15330,15330,0
20230717,200500,3759044270,15330,15330,15330,15330,0
20230717,200400,3759044270,15330,15330,15330,15330,0
20230717,200300,3759044270,15330,15330,15330,15330,0
20230717,200200,3759044270,15330,15330,15330,15330,0
20230717,200100,3759044270,15330,15330,15330,15330,0
20230717,200000,3759044270,15330,15330,15330,15330,0
20230717,195900,3759044270,15330,15330,15330,15330,0
20230717,195800,3759044270,15330,15330,15330,15330,0
20230717,195700,3759044270,15330,15330,15330,15330,0
20230717,195600,3759044270,15330,15330,15330,15330,0
20230717,195500,3759044270,15330,15330,15330,15330,0
20230717,195400,3759044270,15330,15330,15330,15330,0
20230717,195300,3759044270,15330,15330,15330,15330,0
20230717,195200,3759044270,15330,15330,15330,15330,0
20230717,195100,3759044270,15330,15330,15330,15330,0
20230717,195000,3759044270,15330,15330,15330,15330,2302
20230717,194900,3759044270,15330,15330,15330,15330,0
20230717,194800,3759044270,15330,15330,15330,15330,0
20230717,194700,3759044270,15330,15330,15330,15330,0
20230717,194600,3759044270,15330,15330,15330,15330,0
20230717,194500,3759044270,15330,15330,15330,15330,0
20230717,194400,3759044270,15330,15330,15330,15330,0
20230717,194300,3759044270,15330,15330,15330,15330,0
20230717,194200,3759044270,15330,15330,15330,15330,0
20230717,194100,3759044270,15330,15330,15330,15330,0
20230717,194000,3759044270,15330,15330,15330,15330,0
20230717,193900,3759044270,15330,15330,15330,15330,0
20230717,193800,3759044270,15330,15330,15330,15330,0
20230717,193700,3759044270,15330,15330,15330,15330,0
20230717,193600,3759044270,15330,15330,15330,15330,0
20230717,193500,3759044270,15330,15330,15330,15330,0
20230717,193400,3759044270,15330,15330,15330,15330,0
20230717,193300,3759044270,15330,15330,15330,15330,0
20230717,193200,3759044270,15330,15330,15330,15330,0
20230717,193100,3759044270,15330,15330,15330,15330,0
20230717,193000,3759044270,15330,15330,15330,15330,0
20230717,192900,3759044270,15330,15330,15330,15330,0
20230717,192800,3759044270,15330,15330,15330,15330,0
20230717,192700,3759044270,15330,15330,15330,15330,0
20230717,192600,3759044270,15330,15330,15330,15330,0
20230717,192500,3759044270,15330,15330,15330,15330,0
20230717,192400,3759044270,15330,15330,15330,15330,0
20230717,192300,3759044270,15330,15330,15330,15330,0
20230717,192200,3759044270,15330,15330,15330,15330,0
20230717,192100,3759044270,15330,15330,15330,15330,0
20230717,192000,3759044270,15330,15330,15330,15330,2302
20230717,191900,3759044270,15330,15330,15330,15330,0
20230717,191800,3759044270,15330,15330,15330,15330,0
20230717,191700,3759044270,15330,15330,15330,15330,0
20230717,191600,3759044270,15330,15330,15330,15330,0
20230717,191500,3759044270,15330,15330,15330,15330,0
20230717,191400,3759044270,15330,15330,15330,15330,0
20230717,191300,3759044270,15330,15330,15330,15330,0
20230717,191200,3759044270,15330,15330,15330,15330,0
20230717,191100,3759044270,15330,15330,15330,15330,0
20230717,191000,3759044270,15330,15330,15330,15330,0
20230717,190900,3759044270,15330,15330,15330,15330,0
20230717,190800,3759044270,15330,15330,15330,15330,0
20230717,190700,3759044270,15330,15330,15330,15330,0
20230717,190600,3759044270,15330,15330,15330,15330,0
20230717,190500,3759044270,15330,15330,15330,15330,0
20230717,190400,3759044270,15330,15330,15330,15330,0
20230717,190300,3759044270,15330,15330,15330,15330,0
20230717,190200,3759044270,15330,15330,15330,15330,0
20230717,190100,3759044270,15330,15330,15330,15330,0
20230717,190000,3759044270,15330,15330,15330,15330,0
20230717,185900,3759044270,15330,15330,15330,15330,0
20230717,185800,3759044270,15330,15330,15330,15330,0
20230717,185700,3759044270,15330,15330,15330,15330,0
20230717,185600,3759044270,15330,15330,15330,15330,0
20230717,185500,3759044270,15330,15330,15330,15330,0
20230717,185400,3759044270,15330,15330,15330,15330,0
20230717,185300,3759044270,15330,15330,15330,15330,0
20230717,185200,3759044270,15330,15330,15330,15330,0
20230717,185100,3759044270,15330,15330,15330,15330,0
20230717,185000,3759044270,15330,15330,15330,15330,2302
20230717,184900,3759044270,15330,15330,15330,15330,0
20230717,184800,3759044270,15330,15330,15330,15330,0
20230717,184700,3759044270,15330,15330,15330,15330,0
20230717,184600,3759044270,15330,15330,15330,15330,0
20230717,184500,3759044270,15330,15330,15330,15330,0
20230717,184400,3759044270,15330,15330,15330,15330,0
20230717,184300,3759044270,15330,15330,15330,15330,0
20230717,184200,3759044270,15330,15330,15330,15330,0
20230717,184100,3759044270,15330,15330,15330,15330,0
20230717,184000,3759044270,15330,15330,15330,15330,0
20230717,183900,3759044270,15330,15330,15330,15330,0
20230717,183800,3759044270,15330,15330,15330,15330,0
20230717,183700,3759044270,15330,15330,15330,15330,0
20230717,183600,3759044270,15330,15330,15330,15330,0
20230717,183500,3759044270,15330,15330,15330,15330,0
20230717,183400,3759044270,15330,15330,15330,15330,0
20230717,183300,3759044270,15330,15330,15330,15330,0
20230717,183200,3759044270,15330,15330,15330,15330,0
20230717,183100,3759044270,15330,15330,15330,15330,0
20230717,183000,3759044270,15330,15330,15330,15330,0
20230717,182900,3759044270,15330,15330,15330,15330,0
20230717,182800,3759044270,15330,15330,15330,15330,0
20230717,182700,3759044270,15330,15330,15330,15330,0
20230717,182600,3759044270,15330,15330,15330,15330,0
20230717,182500,3759044270,15330,15330,15330,15330,0
20230717,182400,3759044270,15330,15330,15330,15330,0
20230717,182300,3759044270,15330,15330,15330,15330,0
20230717,182200,3759044270,15330,15330,15330,15330,0
20230717,182100,3759044270,15330,15330,15330,15330,0
20230717,182000,3759044270,15330,15330,15330,15330,2302
20230717,181900,3759044270,15330,15330,15330,15330,0
20230717,181800,3759044270,15330,15330,15330,15330,0
20230717,181700,3759044270,15330,15330,15330,15330,0
20230717,181600,3759044270,15330,15330,15330,15330,0
20230717,181500,3759044270,15330,15330,15330,15330,0
20230717,181400,3759044270,15330,15330,15330,15330,0
20230717,181300,3759044270,15330,15330,15330,15330,0
20230717,181200,3759044270,15330,15330,15330,15330,0
20230717,181100,3759044270,15330,15330,15330,15330,0
20230717,181000,3759044270,15330,15330,15330,15330,0
20230717,180900,3759044270,15330,15330,15330,15330,0
20230717,180800,3759044270,15330,15330,15330,15330,0
20230717,180700,3759044270,15330,15330,15330,15330,0
20230717,180600,3759044270,15330,15330,15330,15330,0
20230717,180500,3759044270,15330,15330,15330,15330,0
20230717,180400,3759044270,15330,15330,15330,15330,0
20230717,180300,3759044270,15330,15330,15330,15330,0
20230717,180200,3759044270,15330,15330,15330,15330,0
20230717,180100,3759044270,15330,15330,15330,15330,0
20230717,180000,3759044270,15330,15330,15330,15330,0
20230717,175900,3759044270,15330,15330,15330,15330,0
20230717,175800,3759044270,15330,15330,15330,15330,0
20230717,175700,3759044270,15330,15330,15330,15330,0
20230717,175600,3759044270,15330,15330,15330,15330,0
20230717,175500,3759044270,15330,15330,15330,15330,0
20230717,175400,3759044270,15330,15330,15330,15330,0
20230717,175300,3759044270,15330,15330,15330,15330,0
20230717,175200,3759044270,15330,15330,15330,15330,0
20230717,175100,3759044270,15330,15330,15330,15330,0
20230717,175000,3759044270,15330,15330,15330,15330,2302
20230717,174900,3759044270,15330,15330,15330,15330,0
20230717,174800,3759044270,15330,15330,15330,15330,0
20230717,174700,3759044270,15330,15330,15330,15330,0
20230717,174600,3759044270,15330,15330,15330,15330,0
20230717,174500,3759044270,15330,15330,15330,15330,0
20230717,174400,3759044270,15330,15330,15330,15330,0
20230717,174300,3759044270,15330,15330,15330,15330,0
20230717,174200,3759044270,15330,15330,15330,15330,0
20230717,174100,3759044270,15330,15330,15330,15330,0
20230717,174000,3759044270,15330,15330,15330,15330,0
20230717,173900,3759044270,15330,15330,15330,15330,0
20230717,173800,3759044270,15330,15330,15330,15330,0
20230717,173700,3759044270,15330,15330,15330,15330,0
20230717,173600,3759044270,15330,15330,15330,15330,0
20230717,173500,3759044270,15330,15330,15330,15330,0
20230717,173400,3759044270,15330,15330,15330,15330,0
20230717,173300,3759044270,15330,15330,15330,15330,0
20230717,173200,3759044270,15330,15330,15330,15330,0
20230717,173100,3759044270,15330,15330,15330,15330,0
20230717,173000,3759044270,15330,15330,15330,15330,0
20230717,172900,3759044270,15330,15330,15330,15330,0
20230717,172800,3759044270,15330,15330,15330,15330,0
20230717,172700,3759044270,15330,15330,15330,15330,0
20230717,172600,3759044270,15330,15330,15330,15330,0
20230717,172500,3759044270,15330,15330,15330,15330,0
20230717,172400,3759044270,15330,15330,15330,15330,0
20230717,172300,3759044270,15330,15330,15330,15330,0
20230717,172200,3759044270,15330,15330,15330,15330,0
20230717,172100,3759044270,15330,15330,15330,15330,0
20230717,172000,3759044270,15330,15330,15330,15330,2302
20230717,171900,3759044270,15330,15330,15330,15330,0
20230717,171800,3759044270,15330,15330,15330,15330,0
20230717,171700,3759044270,15330,15330,15330,15330,0
20230717,171600,3759044270,15330,15330,15330,15330,0
20230717,171500,3759044270,15330,15330,15330,15330,0
20230717,171400,3759044270,15330,15330,15330,15330,0
20230717,171300,3759044270,15330,15330,15330,15330,0
20230717,171200,3759044270,15330,15330,15330,15330,0
20230717,171100,3759044270,15330,15330,15330,15330,0
20230717,171000,3759044270,15330,15330,15330,15330,0
20230717,170900,3759044270,15330,15330,15330,15330,0
20230717,170800,3759044270,15330,15330,15330,15330,0
20230717,170700,3759044270,15330,15330,15330,15330,0
20230717,170600,3759044270,15330,15330,15330,15330,0
20230717,170500,3759044270,15330,15330,15330,15330,0
20230717,170400,3759044270,15330,15330,15330,15330,0
20230717,170300,3759044270,15330,15330,15330,15330,0
20230717,170200,3759044270,15330,15330,15330,15330,0
20230717,170100,3759044270,15330,15330,15330,15330,0
20230717,170000,3759044270,15330,15330,15330,15330,0
20230717,165900,3759044270,15330,15330,15330,15330,0
20230717,165800,3759044270,15330,15330,15330,15330,0
20230717,165700,3759044270,15330,15330,15330,15330,0
20230717,165600,3759044270,15330,15330,15330,15330,0
20230717,165500,3759044270,15330,15330,15330,15330,0
20230717,165400,3759044270,15330,15330,15330,15330,0
20230717,165300,3759044270,15330,15330,15330,15330,0
20230717,165200,3759044270,15330,15330,15330,15330,0
20230717,165100,3759044270,15330,15330,15330,15330,0
20230717,165000,3759044270,15330,15330,15330,15330,2302
20230717,164900,3759044270,15330,15330,15330,15330,0
20230717,164800,3759044270,15330,15330,15330,15330,0
20230717,164700,3759044270,15330,15330,15330,15330,0
20230717,164600,3759044270,15330,15330,15330,15330,0
20230717,164500,3759044270,15330,15330,15330,15330,0
20230717,164400,3759044270,15330,15330,15330,15330,0
20230717,164300,3759044270,15330,15330,15330,15330,0
20230717,164200,3759044270,15330,15330,15330,15330,0
20230717,164100,3759044270,15330,15330,15330,15330,0
20230717,164000,3759044270,15330,15330,15330,15330,0
20230717,163900,3759044270,15330,15330,15330,15330,0
20230717,163800,3759044270,15330,15330,15330,15330,0
20230717,163700,3759044270,15330,15330,15330,15330,0
20230717,163600,3759044270,15330,15330,15330,15330,0
20230717,163500,3759044270,15330,15330,15330,15330,0
20230717,163400,3759044270,15330,15330,15330,15330,0
20230717,163300,3759044270,15330,15330,15330,15330,0
20230717,163200,3759044270,15330,15330,15330,15330,0
20230717,163100,3759044270,15330,15330,15330,15330,0
20230717,163000,3759044270,15330,15330,15330,15330,0
20230717,162900,3759044270,15330,15330,15330,15330,0
20230717,162800,3759044270,15330,15330,15330,15330,0
20230717,162700,3759044270,15330,15330,15330,15330,0
20230717,162600,3759044270,15330,15330,15330,15330,0
20230717,162500,3759044270,15330,15330,15330,15330,0
20230717,162400,3759044270,15330,15330,15330,15330,0
20230717,162300,3759044270,15330,15330,15330,15330,0
20230717,162200,3759044270,15330,15330,15330,15330,0
20230717,162100,3759044270,15330,15330,15330,15330,0
20230717,162000,3759044270,15330,15330,15330,15330,2302
20230717,161900,3759044270,15330,15330,15330,15330,0
20230717,161800,3759044270,15330,15330,15330,15330,0
20230717,161700,3759044270,15330,15330,15330,15330,0
20230717,161600,3759044270,15330,15330,15330,15330,0
20230717,161500,3759044270,15330,15330,15330,15330,0
20230717,161400,3759044270,15330,15330,15330,15330,0
20230717,161300,3759044270,15330,15330,15330,15330,0
20230717,161200,3759044270,15330,15330,15330,15330,0
20230717,161100,3759044270,15330,15330,15330,15330,0
20230717,161000,3759044270,15330,15330,15330,15330,0
20230717,160900,3759044270,15330,15330,15330,15330,0
20230717,160800,3759044270,15330,15330,15330,15330,0
20230717,160700,3759044270,15330,15330,15330,15330,0
20230717,160600,3759044270,15330,15330,15330,15330,0
20230717,160500,3759044270,15330,15330,15330,15330,0
20230717,160400,3759044270,15330,15330,15330,15330,0
20230717,160300,3759044270,15330,15330,15330,15330,0
20230717,160200,3759044270,15330,15330,15330,15330,0
20230717,160100,3759044270,15330,15330,15330,15330,0
20230717,160000,3759044270,15330,15330,15330,15330,0
20230717,155900,3759044270,15330,15330,15330,15330,0
20230717,155800,3759044270,15330,15330,15330,15330,0
20230717,155700,3759044270,15330,15330,15330,15330,0
20230717,155600,3759044270,15330,15330,15330,15330,0
20230717,155500,3759044270,15330,15330,15330,15330,0
20230717,155400,3759044270,15330,15330,15330,15330,0
20230717,155300,3759044270,15330,15330,15330,15330,0
20230717,155200,3759044270,15330,15330,15330,15330,0
20230717,155100,3759044270,15330,15330,15330,15330,0
20230717,155000,3759044270,15330,15330,15330,15330,2302
20230717,154900,3759044270,15330,15330,15330,15330,0
20230717,154800,3759044270,15330,15330,15330,15330,0
20230717,154700,3759044270,15330,15330,15330,15330,0
20230717,154600,3759044270,15330,15330,15330,15330,0
20230717,154500,3759044270,15330,15330,15330,15330,0
20230717,154400,3759044270,15330,15330,15330,15330,0
20230717,154300,3759044270,15330,15330,15330,15330,0
20230717,154200,3759044270,15330,15330,15330,15330,0
20230717,154100,3759044270,15330,15330,15330,15330,0
20230717,154000,3759044270,15330,15330,15330,15330,0
20230717,153900,3759044270,15330,15330,15330,15330,0
20230717,153800,3759044270,15330,15330,15330,15330,0
20230717,153700,3759044270,15330,15330,15330,15330,0
20230717,153600,3759044270,15330,15330,15330,15330,0
20230717,153500,3759044270,15330,15330,15330,15330,0
20230717,153400,3759044270,15330,15330,15330,15330,0
20230717,153300,3759044270,15330,15330,15330,15330,0
20230717,153200,3759044270,15330,15330,15330,15330,0
20230717,153100,3759044270,15330,15330,15330,15330,0
20230717,153000,3759044270,15330,15330,15330,15330,2302
20230717,152900,3723754610,15350,15350,15350,15350,0
20230717,152800,3723754610,15350,15350,15350,15350,0
20230717,152700,3723754610,15350,15350,15350,15350,0
20230717,152600,3723754610,15350,15350,15350,15350,0
20230717,152500,3723754610,15350,15350,15350,15350,0
20230717,152400,3723754610,15350,15350,15350,15350,0
20230717,152300,3723754610,15350,15350,15350,15350,0
20230717,152200,3723754610,15350,15350,15350,15350,0
20230717,152100,3723754610,15350,15350,15350,15350,0
20230717,152000,3723754610,15350,15350,15350,15350,0
20230717,151900,3723754610,15350,15460,15460,15350,587
20230717,151800,3714697170,15470,15430,15470,15430,983
20230717,151700,3699502710,15440,15440,15440,15440,1680
20230717,151600,3673563510,15440,15440,15440,15440,4
20230717,151500,3673501750,15430,15430,15430,15430,500
20230717,151400,3665786750,15420,15430,15440,15420,51
20230717,151300,3664999730,15440,15380,15440,15380,821
20230717,151200,3652340300,15300,15200,15300,15200,1189
20230717,151100,3634178270,15200,15180,15200,15150,1744
20230717,151000,3607690660,15180,15190,15190,15180,477
20230717,150900,3600446520,15200,15200,15200,15190,928
20230717,150800,3586341920,15190,15250,15250,15190,1377
20230717,150700,3565374610,15280,15150,15280,15150,541
20230717,150600,3557155200,15180,15180,15180,15140,592
20230717,150500,3548172640,15100,15100,15110,15100,1225
20230717,150400,3529675130,15060,15060,15060,15060,407
20230717,150300,3523545710,15060,15060,15060,15040,1509
20230717,150200,3500823240,15050,15040,15050,15020,1159
20230717,150100,3483381370,15040,15010,15040,15010,81
20230717,150000,3482165530,15000,15000,15000,15000,50
20230717,145900,3481415530,14980,15000,15060,14980,3524
20230717,145800,3428539590,15000,15000,15000,15000,110
20230717,145700,3426889590,15000,14990,15000,14990,1039
20230717,145600,3411307990,14990,14990,14990,14990,510
20230717,145500,3403663090,14990,15000,15000,14990,310
20230717,145400,3399015590,14990,14990,14990,14990,1331
20230717,145300,3379063900,14990,14990,15000,14990,1500
20230717,145200,3356574380,14990,14990,14990,14990,469
20230717,145100,3349544070,14990,14990,14990,14990,483
20230717,145000,3342303900,14990,14980,14990,14980,111
20230717,144900,3340640210,14980,14980,14980,14980,200
20230717,144800,3337644210,14970,14980,14990,14970,604
20230717,144700,3328596990,14980,14980,14980,14980,100
20230717,144600,3327098990,14980,14970,14980,14970,767
20230717,144500,3315610330,14980,14980,14980,14980,980
20230717,144400,3300929930,14980,14980,14980,14980,0
20230717,144300,3300929930,14980,14980,14980,14980,757
20230717,144200,3289590070,14930,14960,14960,14930,106
20230717,144100,3288007310,14980,14980,14980,14980,45
20230717,144000,3287333210,14980,14930,14980,14930,387
20230717,143900,3281536450,14930,14980,14990,14930,1596
20230717,143800,3257652650,14980,14920,14980,14920,250
20230717,143700,3253913950,14920,14990,14990,14920,1163
20230717,143600,3236486550,14990,14990,14990,14980,703
20230717,143500,3225949580,14980,14960,14980,14960,10
20230717,143400,3225799880,14970,14970,14970,14970,100
20230717,143300,3224302880,14970,14950,14970,14950,475
20230717,143200,3217196100,14960,14900,14960,14900,293
20230717,143100,3212816480,14900,14900,14900,14900,75
20230717,143000,3211698980,14900,14950,14950,14900,1963
20230717,142900,3182357030,14950,14950,14950,14950,80
20230717,142800,3181161030,14950,14950,14950,14950,0
20230717,142700,3181161030,14950,14950,14950,14950,549
20230717,142600,3172953480,14950,14940,14950,14940,175
20230717,142500,3170337980,14930,14930,14930,14930,67
20230717,142400,3169337670,14930,14930,14930,14930,457
20230717,142300,3162514660,14930,14930,14940,14930,852
20230717,142200,3149792860,14930,14910,14930,14910,808
20230717,142100,3137743960,14910,14900,14930,14900,1138
20230717,142000,3120775430,14910,14930,14940,14910,428
20230717,141900,3114391100,14940,14860,14950,14860,922
20230717,141800,3100636950,14860,14680,14860,14680,910
20230717,141700,3087253070,14560,14560,14560,14560,0
20230717,141600,3087253070,14560,14620,14620,14560,1270
20230717,141500,3068722740,14620,14650,14650,14620,620
20230717,141400,3059649330,14650,14670,14670,14650,1237
20230717,141300,3041511410,14680,14680,14700,14680,1380
20230717,141200,3021248410,14680,14680,14680,14680,93
20230717,141100,3019883170,14680,14700,14700,14680,929
20230717,141000,3006227170,14700,14700,14700,14700,617
20230717,140900,2997157270,14700,14700,14700,14700,885
20230717,140800,2984147770,14700,14700,14700,14700,100
20230717,140700,2982677770,14700,14700,14700,14700,2420
20230717,140600,2947103770,14700,14690,14700,14690,955
20230717,140500,2933071930,14670,14690,14690,14670,7
20230717,140400,2932969200,14690,14710,14710,14690,481
20230717,140300,2925901370,14710,14700,14710,14700,545
20230717,140200,2917889420,14750,14750,14750,14750,411
20230717,140100,2911827170,14750,14760,14760,14750,250
20230717,140000,2908138170,14800,14810,14810,14800,2044
20230717,135900,2877886470,14800,14810,14810,14800,524
20230717,135800,2870131030,14750,14750,14750,14750,490
20230717,135700,2862903530,14750,14750,14750,14750,510
20230717,135600,2855381030,14750,14750,14750,14750,450
20230717,135500,2848743530,14800,14800,14800,14800,0
20230717,135400,2848743530,14800,14800,14800,14800,30
20230717,135300,2848299530,14750,14700,14750,14700,497
20230717,135200,2840969130,14750,14750,14800,14750,20
20230717,135100,2840674040,14750,14750,14750,14750,992
20230717,135000,2826042040,14750,14750,14750,14750,895
20230717,134900,2812840790,14700,14700,14700,14700,340
20230717,134800,2807842790,14700,14750,14750,14700,902
20230717,134700,2794573390,14750,14740,14750,14740,74
20230717,134600,2793481900,14740,14700,14740,14700,38
20230717,134500,2792922100,14700,14700,14700,14700,0
20230717,134400,2792922100,14700,14700,14700,14700,449
20230717,134300,2786321800,14700,14700,14700,14700,13
20230717,134200,2786130700,14700,14780,14780,14700,2541
20230717,134100,2748704320,14800,14800,14800,14800,0
20230717,134000,2748704320,14800,14800,14800,14800,200
20230717,133900,2745744320,14790,14800,14800,14790,722
20230717,133800,2735059720,14800,14790,14800,14790,676
20230717,133700,2725056320,14790,14800,14800,14790,120
20230717,133600,2723281420,14800,14800,14800,14800,20
20230717,133500,2722985420,14800,14800,14800,14800,10
20230717,133400,2722837420,14800,14700,14800,14690,211
20230717,133300,2719737570,14800,14800,14800,14800,53
20230717,133200,2718953170,14860,14710,14860,14680,1238
20230717,133100,2700591670,14800,14800,14800,14800,657
20230717,133000,2690868070,14800,14800,14800,14800,10
20230717,132900,2690720070,14800,14850,14850,14800,1145
20230717,132800,2673764120,14840,14700,14840,14700,93
20230717,132700,2672392820,14700,14700,14700,14700,102
20230717,132600,2670893420,14700,14700,14700,14700,140
20230717,132500,2668835420,14700,14670,14700,14670,1090
20230717,132400,2652817840,14680,14670,14680,14670,661
20230717,132300,2643114440,14680,14680,14680,14680,0
20230717,132200,2643114440,14680,14680,14680,14680,0
20230717,132100,2643114440,14680,14680,14680,14680,70
20230717,132000,2642086840,14680,14680,14680,14680,48
20230717,131900,2641382200,14680,14680,14680,14680,0
20230717,131800,2641382200,14680,14680,14680,14680,10
20230717,131700,2641235400,14680,14680,14680,14680,1
20230717,131600,2641220720,14680,14680,14680,14680,205
20230717,131500,2638211320,14680,14680,14680,14680,771
20230717,131400,2626893040,14680,14680,14680,14680,0
20230717,131300,2626893040,14680,14680,14680,14680,136
20230717,131200,2624896560,14670,14670,14670,14670,0
20230717,131100,2624896560,14670,14670,14670,14670,70
20230717,131000,2623869660,14700,14770,14770,14700,883
20230717,130900,2610859350,14780,14780,14780,14780,12
20230717,130800,2610681990,14790,14800,14800,14790,76
20230717,130700,2609557530,14800,14800,14800,14800,1
20230717,130600,2609542730,14850,14850,14850,14850,0
20230717,130500,2609542730,14850,14800,14850,14800,7
20230717,130400,2609438980,14800,14800,14800,14800,116
20230717,130300,2607722180,14800,14790,14800,14790,210
20230717,130200,2604614550,14790,14790,14790,14790,21
20230717,130100,2604303960,14790,14790,14790,14790,0
20230717,130000,2604303960,14790,14790,14790,14790,90
20230717,125900,2602972860,14800,14790,14800,14790,511
20230717,125800,2595413060,14800,14800,14800,14800,296
20230717,125700,2591032260,14790,14790,14790,14790,20
20230717,125600,2590736460,14860,14860,14860,14860,0
20230717,125500,2590736460,14860,14860,14860,14860,17
20230717,125400,2590483840,14800,14800,14800,14800,499
20230717,125300,2583098640,14800,14800,14800,14800,0
20230717,125200,2583098640,14800,14800,14800,14800,0
20230717,125100,2583098640,14800,14800,14800,14800,1
20230717,125000,2583083840,14860,14790,14860,14750,437
20230717,124900,2576608860,14800,14800,14800,14800,0
20230717,124800,2576608860,14800,14800,14800,14800,0
20230717,124700,2576608860,14800,14800,14800,14800,400
20230717,124600,2570688860,14800,14780,14800,14780,3
20230717,124500,2570644500,14810,14810,14810,14810,0
20230717,124400,2570644500,14810,14850,14850,14810,211
20230717,124300,2567519150,14860,14860,14860,14860,101
20230717,124200,2566018290,14860,14810,14860,14810,493
20230717,124100,2558703360,14800,14800,14800,14800,105
20230717,124000,2557149360,14800,14800,14800,14800,0
20230717,123900,2557149360,14800,14800,14800,14800,1
20230717,123800,2557134560,14810,14800,14810,14800,416
20230717,123700,2550977600,14810,14810,14810,14810,11
20230717,123600,2550814690,14750,14750,14750,14750,200
20230717,123500,2547864690,14760,14750,14760,14750,149
20230717,123400,2545666440,14760,14760,14760,14760,1
20230717,123300,2545651680,14810,14810,14810,14810,15
20230717,123200,2545429530,14810,14810,14810,14810,6
20230717,123100,2545340670,14810,14810,14810,14810,0
20230717,123000,2545340670,14810,14810,14810,14810,0
20230717,122900,2545340670,14810,14810,14810,14810,1
20230717,122800,2545325860,14710,14710,14710,14710,10
20230717,122700,2545178760,14710,14710,14710,14710,20
20230717,122600,2544884560,14730,14740,14740,14710,39
20230717,122500,2544310170,14710,14850,14850,14710,30
20230717,122400,2543866070,14840,14840,14840,14840,70
20230717,122300,2542827270,14840,14840,14840,14840,0
20230717,122200,2542827270,14840,14830,14840,14830,75
20230717,122100,2541715010,14830,14830,14830,14830,0
20230717,122000,2541715010,14830,14830,14830,14830,0
20230717,121900,2541715010,14830,14630,14830,14630,48
20230717,121800,2541004170,14620,14620,14620,14620,5
20230717,121700,2540931070,14630,14630,14630,14630,0
20230717,121600,2540931070,14630,14630,14630,14630,0
20230717,121500,2540931070,14630,14630,14630,14630,0
20230717,121400,2540931070,14630,14630,14630,14630,1
20230717,121300,2540916440,14630,14760,14760,14630,473
20230717,121200,2533993200,14840,14800,14840,14750,325
20230717,121100,2529190390,14840,14800,14840,14800,158
20230717,121000,2526851950,14800,14770,14800,14770,80
20230717,120900,2525668780,14770,14770,14770,14770,1
20230717,120800,2525654010,14750,14750,14750,14750,0
20230717,120700,2525654010,14750,14750,14750,14750,103
20230717,120600,2524134760,14750,14750,14750,14750,300
20230717,120500,2519709760,14750,14750,14750,14750,10
20230717,120400,2519562260,14750,14750,14750,14750,0
20230717,120300,2519562260,14750,14740,14750,14740,1051
20230717,120200,2504062010,14740,14750,14750,14740,47
20230717,120100,2503369190,14750,14750,14750,14750,42
20230717,120000,2502749690,14750,14750,14750,14740,65
20230717,115900,2501790970,14740,14740,14750,14740,208
20230717,115800,2498723270,14740,14740,14740,14740,33
20230717,115700,2498236850,14740,14630,14740,14630,63
20230717,115600,2497314320,14630,14560,14630,14560,104
20230717,115500,2495800010,14550,14550,14550,14550,33
20230717,115400,2495319860,14550,14510,14550,14510,1001
20230717,115300,2480770650,14510,14510,14510,14510,300
20230717,115200,2476417650,14510,14510,14510,14510,0
20230717,115100,2476417650,14510,14510,14510,14510,4
20230717,115000,2476359610,14510,14490,14510,14490,43
20230717,114900,2475736460,14490,14490,14490,14490,8
20230717,114800,2475620540,14490,14490,14490,14490,3
20230717,114700,2475577070,14490,14490,14490,14490,13
20230717,114600,2475388700,14490,14490,14490,14490,15
20230717,114500,2475171350,14490,14480,14490,14480,5
20230717,114400,2475098940,14510,14510,14510,14510,0
20230717,114300,2475098940,14510,14510,14510,14510,0
20230717,114200,2475098940,14510,14510,14510,14510,0
20230717,114100,2475098940,14510,14510,14510,14510,0
20230717,114000,2475098940,14510,14510,14510,14510,0
20230717,113900,2475098940,14510,14210,14510,14210,8
20230717,113800,2474984960,14210,14210,14210,14210,0
20230717,113700,2474984960,14210,14210,14210,14210,0
20230717,113600,2474984960,14210,14210,14210,14210,0
20230717,113500,2474984960,14210,14230,14230,14210,118
20230717,113400,2473307320,14500,14500,14500,14500,0
20230717,113300,2473307320,14500,14500,14500,14500,0
20230717,113200,2473307320,14500,14500,14500,14500,23
20230717,113100,2472973820,14500,14500,14500,14500,39
20230717,113000,2472408320,14500,14500,14500,14500,26
20230717,112900,2472031320,14500,14500,14500,14500,1
20230717,112800,2472016820,14500,14500,14500,14500,0
20230717,112700,2472016820,14500,14500,14500,14500,2
20230717,112600,2471987820,14500,14490,14500,14490,500
20230717,112500,2464738120,14500,14500,14500,14500,300
20230717,112400,2460388120,14500,14380,14500,14380,845
20230717,112300,2448229300,14380,14300,14380,14300,10
20230717,112200,2448086220,14300,14300,14300,14300,0
20230717,112100,2448086220,14300,14300,14300,14300,591
20230717,112000,2439634920,14380,14380,14380,14380,0
20230717,111900,2439634920,14380,14380,14380,14380,81
20230717,111800,2438470140,14380,14380,14380,14380,119
20230717,111700,2436758920,14300,14300,14300,14300,129
20230717,111600,2434914220,14300,14300,14300,14300,0
20230717,111500,2434914220,14300,14300,14300,14300,0
20230717,111400,2434914220,14300,14300,14300,14300,0
20230717,111300,2434914220,14300,14300,14300,14300,41
20230717,111200,2434327920,14300,14300,14300,14300,50
20230717,111100,2433612920,14300,14300,14300,14300,0
20230717,111000,2433612920,14300,14300,14300,14300,1
20230717,110900,2433598620,14300,14300,14300,14300,13
20230717,110800,2433412720,14300,14150,14300,14150,2
20230717,110700,2433384270,14150,14170,14170,14150,249
20230717,110600,2429859780,14300,14300,14300,14300,75
20230717,110500,2428787280,14300,14300,14300,14300,410
20230717,110400,2422924280,14400,14400,14400,14400,2
20230717,110300,2422895480,14400,14350,14400,14350,411
20230717,110200,2416978530,14350,14350,14350,14350,100
20230717,110100,2415543530,14150,14150,14150,14150,0
20230717,110000,2415543530,14150,14330,14330,14150,500
20230717,105900,2408442610,14330,14400,14400,14330,22
20230717,105800,2408126560,14400,14400,14400,14400,230
20230717,105700,2404814560,14400,14400,14400,14400,91
20230717,105600,2403504160,14400,14480,14490,14400,309
20230717,105500,2399032560,14400,14330,14400,14330,103
20230717,105400,2397549430,14330,14160,14330,14150,349
20230717,105300,2392602250,14150,14150,14150,14150,803
20230717,105200,2381239800,14150,14150,14150,14150,739
20230717,105100,2370782950,14130,14150,14150,14130,600
20230717,105000,2362303550,14130,14150,14150,14130,138
20230717,104900,2360352750,14150,14150,14150,14150,3400
20230717,104800,2312242750,14150,14330,14330,14150,876
20230717,104700,2299745850,14330,14360,14360,14330,1214
20230717,104600,2282340500,14400,14400,14410,14400,82
20230717,104500,2281159690,14500,14500,14500,14500,0
20230717,104400,2281159690,14500,14500,14500,14500,122
20230717,104300,2279390690,14550,14660,14660,14550,556
20230717,104200,2271293620,14690,14760,14760,14690,555
20230717,104100,2263137590,14760,14780,14780,14760,5
20230717,104000,2263063760,14800,14800,14800,14800,1
20230717,103900,2263048960,14760,14760,14760,14760,0
20230717,103800,2263048960,14760,14760,14760,14760,100
20230717,103700,2261572960,14800,14800,14800,14800,202
20230717,103600,2258583360,14800,14810,14810,14800,338
20230717,103500,2253579300,14800,14880,14880,14800,186
20230717,103400,2250821740,14880,14880,14880,14880,217
20230717,103300,2247592780,14880,14900,14900,14880,221
20230717,103200,2244302340,14900,14900,14900,14900,16
20230717,103100,2244063940,14900,14910,14910,14900,1050
20230717,103000,2228413940,14900,14930,14990,14900,461
20230717,102900,2221535060,14990,14990,14990,14990,20
20230717,102800,2221235260,14990,14990,14990,14990,100
20230717,102700,2219736260,14990,14990,14990,14990,5
20230717,102600,2219661310,15000,15000,15000,15000,0
20230717,102500,2219661310,15000,15000,15000,15000,0
20230717,102400,2219661310,15000,15000,15000,15000,52
20230717,102300,2218881310,15000,15000,15000,15000,363
20230717,102200,2213436310,15000,15000,15000,15000,607
20230717,102100,2204331310,14880,15060,15060,14880,241
20230717,102000,2200710430,15060,15000,15060,15000,223
20230717,101900,2197359430,14950,14950,14950,14950,300
20230717,101800,2192874430,15000,15000,15000,15000,83
20230717,101700,2191629430,15000,15000,15000,15000,167
20230717,101600,2189124430,15000,15000,15000,15000,100
20230717,101500,2187624430,15000,15000,15000,15000,245
20230717,101400,2183949430,15000,14890,15000,14890,3783
20230717,101300,2127398330,14880,14890,14890,14880,6
20230717,101200,2127309040,14890,14900,14900,14890,229
20230717,101100,2123898330,14900,14900,14900,14900,10
20230717,101000,2123749330,14900,14900,14900,14900,2181
20230717,100900,2091252430,14900,14890,14900,14890,301
20230717,100800,2086768530,14890,14890,14890,14890,141
20230717,100700,2084669040,14900,14900,14900,14890,402
20230717,100600,2078680240,14900,14900,14900,14900,274
20230717,100500,2074597640,14900,14900,14900,14900,0
20230717,100400,2074597640,14900,14900,14900,14900,84
20230717,100300,2073346040,14890,14890,14890,14890,1
20230717,100200,2073331150,14900,14900,14900,14900,1
20230717,100100,2073316250,14900,14900,14900,14900,12
20230717,100000,2073137450,14900,14900,14900,14900,41
20230717,095900,2072526550,14900,14900,14900,14900,50
20230717,095800,2071781550,14900,14900,14900,14900,200
20230717,095700,2068801550,14810,14800,14810,14800,168
20230717,095600,2066313570,14810,14810,14810,14810,143
20230717,095500,2064195740,14810,14810,14810,14810,14
20230717,095400,2063988400,14810,14890,14900,14810,674
20230717,095300,2053998770,14890,14880,14890,14880,236
20230717,095200,2050487030,14880,14800,14880,14800,387
20230717,095100,2044734070,14900,14900,14900,14900,2
20230717,095000,2044704270,14900,14900,14900,14800,52
20230717,094900,2043934470,14900,14890,14900,14890,491
20230717,094800,2036618670,14900,14790,14900,14690,1406
20230717,094700,2015775410,14780,14670,14780,14670,635
20230717,094600,2006398290,14670,14670,14670,14670,241
20230717,094500,2002862820,14670,14670,14670,14670,0
20230717,094400,2002862820,14670,14670,14670,14660,305
20230717,094300,1998389870,14670,14670,14670,14670,429
20230717,094200,1992096440,14670,14660,14670,14660,30
20230717,094100,1991656350,14670,14670,14670,14660,140
20230717,094000,1989603250,14660,14670,14670,14660,120
20230717,093900,1987843350,14670,14670,14670,14670,208
20230717,093800,1984791990,14670,14630,14670,14630,55
20230717,093700,1983985540,14670,14630,14670,14630,110
20230717,093600,1982372240,14670,14670,14670,14600,61
20230717,093500,1981478070,14650,14640,14650,14640,300
20230717,093400,1977084670,14570,14570,14570,14570,10
20230717,093300,1976938970,14560,14560,14560,14560,490
20230717,093200,1969804570,14560,14550,14560,14550,325
20230717,093100,1965075240,14550,14550,14560,14550,296
20230717,093000,1960768140,14550,14550,14560,14550,93
20230717,092900,1959414410,14510,14520,14520,14510,126
20230717,092800,1957586100,14550,14650,14650,14550,304
20230717,092700,1953157000,14650,14590,14690,14590,2340
20230717,092600,1918854420,14590,14400,14590,14400,349
20230717,092500,1913803020,14500,14490,14500,14490,341
20230717,092400,1908858700,14490,14410,14490,14410,264
20230717,092300,1905053900,14410,14400,14410,14400,497
20230717,092200,1897892480,14400,14200,14400,13910,548
20230717,092100,1890153930,14100,13990,14100,13910,925
20230717,092000,1877161550,13990,13900,13990,13900,560
20230717,091900,1869374600,13900,13990,13990,13900,725
20230717,091800,1859232300,13990,13900,14000,13670,436
20230717,091700,1853210710,13900,13750,13900,13670,826
20230717,091600,1841843990,13750,13710,13750,13710,54
20230717,091500,1841103490,13710,13300,13740,13300,85
20230717,091400,1839937060,13290,13710,13710,13290,501
20230717,091300,1833135640,13700,13750,13750,13600,462
20230717,091200,1826814390,13750,13290,13900,13010,3096
20230717,091100,1784541940,13290,12990,13340,12980,2799
20230717,091000,1747954950,12990,12900,12990,12850,5759
20230717,090900,1673688520,12980,12620,12990,12200,18187
20230717,090800,1450251110,12200,14700,14790,12200,28948
20230717,090700,1085451630,14790,14700,14800,14700,1538
20230717,090600,1062710760,14800,14700,14900,14400,2011
20230717,090500,1032879100,14400,13900,14400,13900,2177
20230717,090400,1002260300,13900,14000,14000,13500,2540
20230717,090300,966892320,14000,12950,14100,12950,4425
20230717,090200,907494630,12950,13400,13400,12900,6974
20230717,090100,816257550,13400,12200,15470,12200,31122
20230717,090000,433284180,12260,16500,16500,12200,27713
Reference in New Issue Copy Permalink