ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/083500/min/candle-20230717.csv

644 lines
31 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
20230717,194100,1286854080,9480,9480,9480,9480,256
20230717,194000,1286854080,9480,9480,9480,9480,0
20230717,193900,1286854080,9480,9480,9480,9480,0
20230717,193800,1286854080,9480,9480,9480,9480,0
20230717,193700,1286854080,9480,9480,9480,9480,0
20230717,193600,1286854080,9480,9480,9480,9480,0
20230717,193500,1286854080,9480,9480,9480,9480,0
20230717,193400,1286854080,9480,9480,9480,9480,0
20230717,193300,1286854080,9480,9480,9480,9480,0
20230717,193200,1286854080,9480,9480,9480,9480,0
20230717,193100,1286854080,9480,9480,9480,9480,0
20230717,193000,1286854080,9480,9480,9480,9480,0
20230717,192900,1286854080,9480,9480,9480,9480,0
20230717,192800,1286854080,9480,9480,9480,9480,0
20230717,192700,1286854080,9480,9480,9480,9480,0
20230717,192600,1286854080,9480,9480,9480,9480,0
20230717,192500,1286854080,9480,9480,9480,9480,0
20230717,192400,1286854080,9480,9480,9480,9480,0
20230717,192300,1286854080,9480,9480,9480,9480,0
20230717,192200,1286854080,9480,9480,9480,9480,0
20230717,192100,1286854080,9480,9480,9480,9480,0
20230717,192000,1286854080,9480,9480,9480,9480,0
20230717,191900,1286854080,9480,9480,9480,9480,0
20230717,191800,1286854080,9480,9480,9480,9480,0
20230717,191700,1286854080,9480,9480,9480,9480,0
20230717,191600,1286854080,9480,9480,9480,9480,0
20230717,191500,1286854080,9480,9480,9480,9480,0
20230717,191400,1286854080,9480,9480,9480,9480,0
20230717,191300,1286854080,9480,9480,9480,9480,0
20230717,191200,1286854080,9480,9480,9480,9480,0
20230717,191100,1286854080,9480,9480,9480,9480,256
20230717,191000,1286854080,9480,9480,9480,9480,0
20230717,190900,1286854080,9480,9480,9480,9480,0
20230717,190800,1286854080,9480,9480,9480,9480,0
20230717,190700,1286854080,9480,9480,9480,9480,0
20230717,190600,1286854080,9480,9480,9480,9480,0
20230717,190500,1286854080,9480,9480,9480,9480,0
20230717,190400,1286854080,9480,9480,9480,9480,0
20230717,190300,1286854080,9480,9480,9480,9480,0
20230717,190200,1286854080,9480,9480,9480,9480,0
20230717,190100,1286854080,9480,9480,9480,9480,0
20230717,190000,1286854080,9480,9480,9480,9480,0
20230717,185900,1286854080,9480,9480,9480,9480,0
20230717,185800,1286854080,9480,9480,9480,9480,0
20230717,185700,1286854080,9480,9480,9480,9480,0
20230717,185600,1286854080,9480,9480,9480,9480,0
20230717,185500,1286854080,9480,9480,9480,9480,0
20230717,185400,1286854080,9480,9480,9480,9480,0
20230717,185300,1286854080,9480,9480,9480,9480,0
20230717,185200,1286854080,9480,9480,9480,9480,0
20230717,185100,1286854080,9480,9480,9480,9480,0
20230717,185000,1286854080,9480,9480,9480,9480,0
20230717,184900,1286854080,9480,9480,9480,9480,0
20230717,184800,1286854080,9480,9480,9480,9480,0
20230717,184700,1286854080,9480,9480,9480,9480,0
20230717,184600,1286854080,9480,9480,9480,9480,0
20230717,184500,1286854080,9480,9480,9480,9480,0
20230717,184400,1286854080,9480,9480,9480,9480,0
20230717,184300,1286854080,9480,9480,9480,9480,0
20230717,184200,1286854080,9480,9480,9480,9480,0
20230717,184100,1286854080,9480,9480,9480,9480,256
20230717,184000,1286854080,9480,9480,9480,9480,0
20230717,183900,1286854080,9480,9480,9480,9480,0
20230717,183800,1286854080,9480,9480,9480,9480,0
20230717,183700,1286854080,9480,9480,9480,9480,0
20230717,183600,1286854080,9480,9480,9480,9480,0
20230717,183500,1286854080,9480,9480,9480,9480,0
20230717,183400,1286854080,9480,9480,9480,9480,0
20230717,183300,1286854080,9480,9480,9480,9480,0
20230717,183200,1286854080,9480,9480,9480,9480,0
20230717,183100,1286854080,9480,9480,9480,9480,0
20230717,183000,1286854080,9480,9480,9480,9480,0
20230717,182900,1286854080,9480,9480,9480,9480,0
20230717,182800,1286854080,9480,9480,9480,9480,0
20230717,182700,1286854080,9480,9480,9480,9480,0
20230717,182600,1286854080,9480,9480,9480,9480,0
20230717,182500,1286854080,9480,9480,9480,9480,0
20230717,182400,1286854080,9480,9480,9480,9480,0
20230717,182300,1286854080,9480,9480,9480,9480,0
20230717,182200,1286854080,9480,9480,9480,9480,0
20230717,182100,1286854080,9480,9480,9480,9480,0
20230717,182000,1286854080,9480,9480,9480,9480,0
20230717,181900,1286854080,9480,9480,9480,9480,0
20230717,181800,1286854080,9480,9480,9480,9480,0
20230717,181700,1286854080,9480,9480,9480,9480,0
20230717,181600,1286854080,9480,9480,9480,9480,0
20230717,181500,1286854080,9480,9480,9480,9480,0
20230717,181400,1286854080,9480,9480,9480,9480,0
20230717,181300,1286854080,9480,9480,9480,9480,0
20230717,181200,1286854080,9480,9480,9480,9480,0
20230717,181100,1286854080,9480,9480,9480,9480,256
20230717,181000,1286854080,9480,9480,9480,9480,0
20230717,180900,1286854080,9480,9480,9480,9480,0
20230717,180800,1286854080,9480,9480,9480,9480,0
20230717,180700,1286854080,9480,9480,9480,9480,0
20230717,180600,1286854080,9480,9480,9480,9480,0
20230717,180500,1286854080,9480,9480,9480,9480,0
20230717,180400,1286854080,9480,9480,9480,9480,0
20230717,180300,1286854080,9480,9480,9480,9480,0
20230717,180200,1286854080,9480,9480,9480,9480,0
20230717,180100,1286854080,9480,9480,9480,9480,0
20230717,180000,1286854080,9480,9480,9480,9480,0
20230717,175900,1286854080,9480,9480,9480,9480,0
20230717,175800,1286854080,9480,9480,9480,9480,0
20230717,175700,1286854080,9480,9480,9480,9480,0
20230717,175600,1286854080,9480,9480,9480,9480,0
20230717,175500,1286854080,9480,9480,9480,9480,0
20230717,175400,1286854080,9480,9480,9480,9480,0
20230717,175300,1286854080,9480,9480,9480,9480,0
20230717,175200,1286854080,9480,9480,9480,9480,0
20230717,175100,1286854080,9480,9480,9480,9480,0
20230717,175000,1286854080,9480,9480,9480,9480,0
20230717,174900,1286854080,9480,9480,9480,9480,0
20230717,174800,1286854080,9480,9480,9480,9480,0
20230717,174700,1286854080,9480,9480,9480,9480,0
20230717,174600,1286854080,9480,9480,9480,9480,0
20230717,174500,1286854080,9480,9480,9480,9480,0
20230717,174400,1286854080,9480,9480,9480,9480,0
20230717,174300,1286854080,9480,9480,9480,9480,0
20230717,174200,1286854080,9480,9480,9480,9480,0
20230717,174100,1286854080,9480,9480,9480,9480,256
20230717,174000,1286854080,9480,9480,9480,9480,0
20230717,173900,1286854080,9480,9480,9480,9480,0
20230717,173800,1286854080,9480,9480,9480,9480,0
20230717,173700,1286854080,9480,9480,9480,9480,0
20230717,173600,1286854080,9480,9480,9480,9480,0
20230717,173500,1286854080,9480,9480,9480,9480,0
20230717,173400,1286854080,9480,9480,9480,9480,0
20230717,173300,1286854080,9480,9480,9480,9480,0
20230717,173200,1286854080,9480,9480,9480,9480,0
20230717,173100,1286854080,9480,9480,9480,9480,0
20230717,173000,1286854080,9480,9480,9480,9480,0
20230717,172900,1286854080,9480,9480,9480,9480,0
20230717,172800,1286854080,9480,9480,9480,9480,0
20230717,172700,1286854080,9480,9480,9480,9480,0
20230717,172600,1286854080,9480,9480,9480,9480,0
20230717,172500,1286854080,9480,9480,9480,9480,0
20230717,172400,1286854080,9480,9480,9480,9480,0
20230717,172300,1286854080,9480,9480,9480,9480,0
20230717,172200,1286854080,9480,9480,9480,9480,0
20230717,172100,1286854080,9480,9480,9480,9480,0
20230717,172000,1286854080,9480,9480,9480,9480,0
20230717,171900,1286854080,9480,9480,9480,9480,0
20230717,171800,1286854080,9480,9480,9480,9480,0
20230717,171700,1286854080,9480,9480,9480,9480,0
20230717,171600,1286854080,9480,9480,9480,9480,0
20230717,171500,1286854080,9480,9480,9480,9480,0
20230717,171400,1286854080,9480,9480,9480,9480,0
20230717,171300,1286854080,9480,9480,9480,9480,0
20230717,171200,1286854080,9480,9480,9480,9480,0
20230717,171100,1286854080,9480,9480,9480,9480,256
20230717,171000,1286854080,9480,9480,9480,9480,0
20230717,170900,1286854080,9480,9480,9480,9480,0
20230717,170800,1286854080,9480,9480,9480,9480,0
20230717,170700,1286854080,9480,9480,9480,9480,0
20230717,170600,1286854080,9480,9480,9480,9480,0
20230717,170500,1286854080,9480,9480,9480,9480,0
20230717,170400,1286854080,9480,9480,9480,9480,0
20230717,170300,1286854080,9480,9480,9480,9480,0
20230717,170200,1286854080,9480,9480,9480,9480,0
20230717,170100,1286854080,9480,9480,9480,9480,0
20230717,170000,1286854080,9480,9480,9480,9480,0
20230717,165900,1286854080,9480,9480,9480,9480,0
20230717,165800,1286854080,9480,9480,9480,9480,0
20230717,165700,1286854080,9480,9480,9480,9480,0
20230717,165600,1286854080,9480,9480,9480,9480,0
20230717,165500,1286854080,9480,9480,9480,9480,0
20230717,165400,1286854080,9480,9480,9480,9480,0
20230717,165300,1286854080,9480,9480,9480,9480,0
20230717,165200,1286854080,9480,9480,9480,9480,0
20230717,165100,1286854080,9480,9480,9480,9480,0
20230717,165000,1286854080,9480,9480,9480,9480,0
20230717,164900,1286854080,9480,9480,9480,9480,0
20230717,164800,1286854080,9480,9480,9480,9480,0
20230717,164700,1286854080,9480,9480,9480,9480,0
20230717,164600,1286854080,9480,9480,9480,9480,0
20230717,164500,1286854080,9480,9480,9480,9480,0
20230717,164400,1286854080,9480,9480,9480,9480,0
20230717,164300,1286854080,9480,9480,9480,9480,0
20230717,164200,1286854080,9480,9480,9480,9480,0
20230717,164100,1286854080,9480,9480,9480,9480,256
20230717,164000,1286854080,9480,9480,9480,9480,0
20230717,163900,1286854080,9480,9480,9480,9480,0
20230717,163800,1286854080,9480,9480,9480,9480,0
20230717,163700,1286854080,9480,9480,9480,9480,0
20230717,163600,1286854080,9480,9480,9480,9480,0
20230717,163500,1286854080,9480,9480,9480,9480,0
20230717,163400,1286854080,9480,9480,9480,9480,0
20230717,163300,1286854080,9480,9480,9480,9480,0
20230717,163200,1286854080,9480,9480,9480,9480,0
20230717,163100,1286854080,9480,9480,9480,9480,0
20230717,163000,1286854080,9480,9480,9480,9480,0
20230717,162900,1286854080,9480,9480,9480,9480,0
20230717,162800,1286854080,9480,9480,9480,9480,0
20230717,162700,1286854080,9480,9480,9480,9480,0
20230717,162600,1286854080,9480,9480,9480,9480,0
20230717,162500,1286854080,9480,9480,9480,9480,0
20230717,162400,1286854080,9480,9480,9480,9480,0
20230717,162300,1286854080,9480,9480,9480,9480,0
20230717,162200,1286854080,9480,9480,9480,9480,0
20230717,162100,1286854080,9480,9480,9480,9480,0
20230717,162000,1286854080,9480,9480,9480,9480,0
20230717,161900,1286854080,9480,9480,9480,9480,0
20230717,161800,1286854080,9480,9480,9480,9480,0
20230717,161700,1286854080,9480,9480,9480,9480,0
20230717,161600,1286854080,9480,9480,9480,9480,0
20230717,161500,1286854080,9480,9480,9480,9480,0
20230717,161400,1286854080,9480,9480,9480,9480,0
20230717,161300,1286854080,9480,9480,9480,9480,0
20230717,161200,1286854080,9480,9480,9480,9480,0
20230717,161100,1286854080,9480,9480,9480,9480,256
20230717,161000,1286854080,9480,9480,9480,9480,0
20230717,160900,1286854080,9480,9480,9480,9480,0
20230717,160800,1286854080,9480,9480,9480,9480,0
20230717,160700,1286854080,9480,9480,9480,9480,0
20230717,160600,1286854080,9480,9480,9480,9480,0
20230717,160500,1286854080,9480,9480,9480,9480,0
20230717,160400,1286854080,9480,9480,9480,9480,0
20230717,160300,1286854080,9480,9480,9480,9480,0
20230717,160200,1286854080,9480,9480,9480,9480,0
20230717,160100,1286854080,9480,9480,9480,9480,0
20230717,160000,1286854080,9480,9480,9480,9480,0
20230717,155900,1286854080,9480,9480,9480,9480,0
20230717,155800,1286854080,9480,9480,9480,9480,0
20230717,155700,1286854080,9480,9480,9480,9480,0
20230717,155600,1286854080,9480,9480,9480,9480,0
20230717,155500,1286854080,9480,9480,9480,9480,0
20230717,155400,1286854080,9480,9480,9480,9480,0
20230717,155300,1286854080,9480,9480,9480,9480,0
20230717,155200,1286854080,9480,9480,9480,9480,0
20230717,155100,1286854080,9480,9480,9480,9480,0
20230717,155000,1286854080,9480,9480,9480,9480,0
20230717,154900,1286854080,9480,9480,9480,9480,0
20230717,154800,1286854080,9480,9480,9480,9480,0
20230717,154700,1286854080,9480,9480,9480,9480,0
20230717,154600,1286854080,9480,9480,9480,9480,0
20230717,154500,1286854080,9480,9480,9480,9480,0
20230717,154400,1286854080,9480,9480,9480,9480,0
20230717,154300,1286854080,9480,9480,9480,9480,0
20230717,154200,1286854080,9480,9480,9480,9480,0
20230717,154100,1286854080,9480,9480,9480,9480,256
20230717,154000,1286854080,9480,9480,9480,9480,0
20230717,153900,1286854080,9480,9480,9480,9480,0
20230717,153800,1286854080,9480,9480,9480,9480,0
20230717,153700,1286854080,9480,9480,9480,9480,0
20230717,153600,1286854080,9480,9480,9480,9480,0
20230717,153500,1286854080,9480,9480,9480,9480,0
20230717,153400,1286854080,9480,9480,9480,9480,0
20230717,153300,1286854080,9480,9480,9480,9480,0
20230717,153200,1286854080,9480,9480,9480,9480,0
20230717,153100,1286854080,9480,9480,9480,9480,0
20230717,153000,1286854080,9480,9480,9480,9480,256
20230717,152900,1284427200,9450,9450,9450,9450,0
20230717,152800,1284427200,9450,9450,9450,9450,0
20230717,152700,1284427200,9450,9450,9450,9450,0
20230717,152600,1284427200,9450,9450,9450,9450,0
20230717,152500,1284427200,9450,9450,9450,9450,0
20230717,152400,1284427200,9450,9450,9450,9450,0
20230717,152300,1284427200,9450,9450,9450,9450,0
20230717,152200,1284427200,9450,9450,9450,9450,0
20230717,152100,1284427200,9450,9450,9450,9450,0
20230717,152000,1284427200,9450,9450,9450,9450,0
20230717,151900,1284427200,9450,9430,9450,9430,9
20230717,151800,1284342230,9430,9430,9430,9430,0
20230717,151700,1284342230,9430,9430,9430,9430,0
20230717,151600,1284342230,9430,9430,9430,9430,68
20230717,151500,1283700990,9410,9410,9410,9410,0
20230717,151400,1283700990,9410,9410,9410,9410,0
20230717,151300,1283700990,9410,9410,9410,9410,1
20230717,151200,1283691580,9400,9400,9400,9400,0
20230717,151100,1283691580,9400,9400,9400,9400,0
20230717,151000,1283691580,9400,9400,9400,9400,0
20230717,150900,1283691580,9400,9400,9400,9400,426
20230717,150800,1279687180,9410,9420,9420,9410,286
20230717,150700,1276994210,9430,9430,9430,9430,0
20230717,150600,1276994210,9430,9430,9430,9430,48
20230717,150500,1276541570,9430,9430,9430,9430,0
20230717,150400,1276541570,9430,9430,9430,9430,22
20230717,150300,1276334110,9430,9440,9440,9430,622
20230717,150200,1270466870,9440,9440,9440,9440,0
20230717,150100,1270466870,9440,9440,9440,9440,0
20230717,150000,1270466870,9440,9450,9450,9440,252
20230717,145900,1268085870,9450,9450,9450,9450,0
20230717,145800,1268085870,9450,9450,9450,9450,0
20230717,145700,1268085870,9450,9450,9450,9450,15
20230717,145600,1267944120,9450,9450,9450,9450,207
20230717,145500,1265987970,9450,9450,9450,9450,0
20230717,145400,1265987970,9450,9450,9450,9450,0
20230717,145300,1265987970,9450,9450,9450,9450,0
20230717,145200,1265987970,9450,9450,9450,9450,81
20230717,145100,1265222520,9480,9480,9480,9480,15
20230717,145000,1265080320,9490,9490,9490,9490,0
20230717,144900,1265080320,9490,9490,9490,9490,0
20230717,144800,1265080320,9490,9490,9490,9490,0
20230717,144700,1265080320,9490,9450,9490,9450,31
20230717,144600,1264786170,9490,9490,9490,9490,0
20230717,144500,1264786170,9490,9490,9490,9490,0
20230717,144400,1264786170,9490,9490,9490,9490,0
20230717,144300,1264786170,9490,9490,9490,9490,0
20230717,144200,1264786170,9490,9490,9490,9490,0
20230717,144100,1264786170,9490,9490,9490,9490,1
20230717,144000,1264776680,9480,9480,9480,9480,0
20230717,143900,1264776680,9480,9480,9480,9480,0
20230717,143800,1264776680,9480,9480,9480,9480,0
20230717,143700,1264776680,9480,9480,9480,9480,46
20230717,143600,1264340600,9480,9480,9480,9480,42
20230717,143500,1263942440,9480,9480,9480,9480,0
20230717,143400,1263942440,9480,9480,9480,9480,1171
20230717,143300,1252841360,9480,9480,9480,9480,297
20230717,143200,1250025800,9470,9470,9470,9470,1
20230717,143100,1250016330,9460,9460,9460,9460,0
20230717,143000,1250016330,9460,9460,9460,9460,10
20230717,142900,1249921730,9450,9450,9450,9450,0
20230717,142800,1249921730,9450,9450,9450,9450,8
20230717,142700,1249846130,9440,9440,9440,9440,0
20230717,142600,1249846130,9440,9440,9440,9440,0
20230717,142500,1249846130,9440,9440,9440,9440,0
20230717,142400,1249846130,9440,9440,9440,9440,0
20230717,142300,1249846130,9440,9440,9440,9440,0
20230717,142200,1249846130,9440,9440,9440,9440,0
20230717,142100,1249846130,9440,9440,9440,9440,0
20230717,142000,1249846130,9440,9440,9440,9440,2
20230717,141900,1249827250,9440,9450,9450,9440,19
20230717,141800,1249647880,9470,9470,9470,9470,0
20230717,141700,1249647880,9470,9470,9470,9470,4
20230717,141600,1249610000,9470,9460,9470,9460,1546
20230717,141500,1234970520,9460,9460,9460,9460,0
20230717,141400,1234970520,9460,9460,9460,9460,0
20230717,141300,1234970520,9460,9460,9460,9460,0
20230717,141200,1234970520,9460,9460,9460,9460,1
20230717,141100,1234961060,9430,9440,9440,9430,348
20230717,141000,1231677040,9470,9470,9470,9470,0
20230717,140900,1231677040,9470,9470,9470,9470,0
20230717,140800,1231677040,9470,9470,9470,9470,1
20230717,140700,1231667570,9450,9470,9470,9450,329
20230717,140600,1228551960,9450,9450,9450,9450,0
20230717,140500,1228551960,9450,9450,9450,9450,1
20230717,140400,1228542510,9450,9450,9450,9450,0
20230717,140300,1228542510,9450,9450,9450,9450,0
20230717,140200,1228542510,9450,9450,9450,9450,3
20230717,140100,1228514160,9450,9450,9450,9450,0
20230717,140000,1228514160,9450,9450,9450,9450,106
20230717,135900,1227512460,9450,9450,9450,9450,134
20230717,135800,1226246160,9470,9470,9470,9460,350
20230717,135700,1222932760,9480,9480,9480,9480,0
20230717,135600,1222932760,9480,9480,9480,9480,0
20230717,135500,1222932760,9480,9480,9480,9480,132
20230717,135400,1221681400,9480,9480,9480,9480,5
20230717,135300,1221634000,9480,9480,9480,9480,0
20230717,135200,1221634000,9480,9480,9480,9480,0
20230717,135100,1221634000,9480,9480,9480,9480,4
20230717,135000,1221596080,9490,9480,9490,9480,162
20230717,134900,1220060310,9480,9480,9480,9480,0
20230717,134800,1220060310,9480,9480,9480,9480,0
20230717,134700,1220060310,9480,9480,9480,9480,10
20230717,134600,1219965510,9480,9470,9480,9470,29
20230717,134500,1219690680,9460,9480,9480,9460,228
20230717,134400,1217531480,9480,9480,9480,9480,0
20230717,134300,1217531480,9480,9490,9490,9480,334
20230717,134200,1214363780,9490,9490,9490,9490,0
20230717,134100,1214363780,9490,9490,9490,9490,0
20230717,134000,1214363780,9490,9500,9500,9490,91
20230717,133900,1213500180,9500,9500,9500,9500,3
20230717,133800,1213471680,9500,9500,9500,9500,0
20230717,133700,1213471680,9500,9500,9500,9500,0
20230717,133600,1213471680,9500,9500,9500,9500,0
20230717,133500,1213471680,9500,9500,9500,9500,0
20230717,133400,1213471680,9500,9500,9500,9500,0
20230717,133300,1213471680,9500,9500,9500,9500,110
20230717,133200,1212426680,9500,9500,9500,9490,41
20230717,133100,1212037480,9490,9490,9490,9490,30
20230717,133000,1211752780,9500,9500,9500,9500,100
20230717,132900,1210802780,9500,9500,9500,9500,249
20230717,132800,1208437280,9500,9500,9500,9500,10
20230717,132700,1208342280,9500,9500,9500,9500,0
20230717,132600,1208342280,9500,9520,9520,9500,311
20230717,132500,1205387520,9510,9510,9510,9510,6
20230717,132400,1205330460,9530,9530,9530,9530,0
20230717,132300,1205330460,9530,9530,9530,9530,0
20230717,132200,1205330460,9530,9520,9530,9520,640
20230717,132100,1199232290,9510,9510,9510,9510,50
20230717,132000,1198756790,9510,9510,9510,9510,64
20230717,131900,1198148150,9510,9510,9510,9510,5
20230717,131800,1198100600,9510,9510,9510,9510,5
20230717,131700,1198053050,9510,9510,9510,9510,0
20230717,131600,1198053050,9510,9510,9510,9510,2
20230717,131500,1198034030,9510,9510,9510,9510,68
20230717,131400,1197387350,9510,9500,9510,9500,91
20230717,131300,1196522840,9510,9500,9510,9500,14
20230717,131200,1196389710,9500,9500,9500,9500,0
20230717,131100,1196389710,9500,9500,9510,9500,469
20230717,131000,1191930550,9530,9540,9540,9530,28
20230717,130900,1191663610,9540,9550,9550,9540,1703
20230717,130800,1175414640,9580,9580,9580,9580,0
20230717,130700,1175414640,9580,9580,9580,9580,0
20230717,130600,1175414640,9580,9580,9580,9580,3
20230717,130500,1175385900,9580,9600,9620,9500,5867
20230717,130400,1119072020,9600,9470,9600,9470,4482
20230717,130300,1076246100,9450,9450,9450,9450,1
20230717,130200,1076236650,9460,9460,9460,9460,2
20230717,130100,1076217730,9460,9460,9460,9460,0
20230717,130000,1076217730,9460,9470,9470,9460,17
20230717,125900,1076056770,9470,9470,9470,9470,0
20230717,125800,1076056770,9470,9500,9500,9470,103
20230717,125700,1075080850,9510,9510,9510,9510,0
20230717,125600,1075080850,9510,9510,9510,9510,0
20230717,125500,1075080850,9510,9510,9510,9510,0
20230717,125400,1075080850,9510,9520,9520,9510,5850
20230717,125300,1019446440,9520,9520,9520,9520,200
20230717,125200,1017542440,9530,9530,9530,9530,1131
20230717,125100,1006764010,9540,9540,9540,9540,451
20230717,125000,1002461470,9550,9550,9550,9550,0
20230717,124900,1002461470,9550,9550,9550,9550,0
20230717,124800,1002461470,9550,9550,9550,9550,10
20230717,124700,1002365970,9550,9550,9550,9550,0
20230717,124600,1002365970,9550,9550,9550,9550,1
20230717,124500,1002356420,9540,9550,9550,9540,70
20230717,124400,1001688200,9550,9550,9550,9550,0
20230717,124300,1001688200,9550,9550,9550,9550,391
20230717,124200,997954150,9550,9550,9550,9550,1
20230717,124100,997944600,9530,9570,9570,9530,188
20230717,124000,996148580,9580,9580,9580,9580,0
20230717,123900,996148580,9580,9580,9580,9580,0
20230717,123800,996148580,9580,9580,9580,9580,5
20230717,123700,996100680,9580,9570,9580,9570,101
20230717,123600,995133110,9570,9580,9590,9570,116
20230717,123500,994021770,9580,9550,9580,9520,76
20230717,123400,993294680,9560,9590,9590,9560,752
20230717,123300,986094440,9590,9580,9590,9560,179
20230717,123200,984381170,9590,9590,9590,9590,20
20230717,123100,984189370,9590,9600,9600,9550,1083
20230717,123000,973823190,9600,9470,9600,9470,16089
20230717,122900,820351580,9430,9460,9460,9430,477
20230717,122800,815849430,9460,9460,9460,9460,2286
20230717,122700,794223870,9470,9470,9470,9470,32
20230717,122600,793920830,9470,9470,9470,9470,0
20230717,122500,793920830,9470,9470,9470,9470,450
20230717,122400,789659330,9480,9480,9480,9480,0
20230717,122300,789659330,9480,9480,9480,9480,110
20230717,122200,788616530,9480,9480,9480,9480,0
20230717,122100,788616530,9480,9480,9480,9480,0
20230717,122000,788616530,9480,9480,9480,9480,281
20230717,121900,785952650,9480,9480,9480,9480,0
20230717,121800,785952650,9480,9480,9480,9480,0
20230717,121700,785952650,9480,9480,9480,9480,0
20230717,121600,785952650,9480,9450,9480,9450,73
20230717,121500,785262140,9450,9450,9450,9450,0
20230717,121400,785262140,9450,9450,9450,9450,3
20230717,121300,785233790,9490,9490,9490,9490,0
20230717,121200,785233790,9490,9490,9490,9490,60
20230717,121100,784664390,9490,9490,9490,9490,0
20230717,121000,784664390,9490,9490,9490,9490,134
20230717,120900,783392730,9490,9470,9490,9470,1470
20230717,120800,769464790,9440,9440,9440,9440,0
20230717,120700,769464790,9440,9440,9440,9440,0
20230717,120600,769464790,9440,9460,9460,9430,1880
20230717,120500,751727720,9470,9470,9470,9470,0
20230717,120400,751727720,9470,9470,9470,9470,400
20230717,120300,747939720,9470,9470,9470,9470,0
20230717,120200,747939720,9470,9470,9470,9470,5
20230717,120100,747892370,9470,9470,9470,9470,209
20230717,120000,745913140,9470,9470,9470,9470,263
20230717,115900,743422530,9470,9450,9470,9450,575
20230717,115800,737984880,9450,9450,9450,9450,0
20230717,115700,737984880,9450,9450,9450,9450,1
20230717,115600,737975430,9440,9440,9440,9440,10
20230717,115500,737881030,9440,9440,9440,9440,24
20230717,115400,737654470,9440,9440,9440,9440,0
20230717,115300,737654470,9440,9440,9440,9440,0
20230717,115200,737654470,9440,9440,9440,9440,0
20230717,115100,737654470,9440,9430,9440,9430,281
20230717,115000,735001850,9420,9420,9420,9420,67
20230717,114900,734370710,9410,9410,9410,9410,0
20230717,114800,734370710,9410,9410,9410,9410,0
20230717,114700,734370710,9410,9390,9410,9390,344
20230717,114600,731135050,9390,9390,9390,9390,199
20230717,114500,729266440,9380,9380,9380,9380,65
20230717,114400,728656740,9330,9330,9330,9330,0
20230717,114300,728656740,9330,9360,9370,9330,492
20230717,114200,724049220,9330,9330,9330,9330,0
20230717,114100,724049220,9330,9330,9330,9330,0
20230717,114000,724049220,9330,9350,9350,9330,1000
20230717,113900,714714550,9350,9350,9350,9350,357
20230717,113800,711376600,9350,9350,9350,9350,0
20230717,113700,711376600,9350,9350,9350,9350,143
20230717,113600,710039550,9350,9350,9350,9350,0
20230717,113500,710039550,9350,9350,9350,9350,0
20230717,113400,710039550,9350,9350,9350,9350,0
20230717,113300,710039550,9350,9350,9350,9350,128
20230717,113200,708842750,9370,9370,9370,9370,1
20230717,113100,708833380,9350,9350,9350,9350,35
20230717,113000,708506130,9360,9360,9360,9360,0
20230717,112900,708506130,9360,9360,9360,9360,4
20230717,112800,708468690,9350,9350,9350,9350,65
20230717,112700,707860940,9360,9360,9360,9360,0
20230717,112600,707860940,9360,9360,9360,9360,0
20230717,112500,707860940,9360,9360,9360,9360,0
20230717,112400,707860940,9360,9360,9360,9360,20
20230717,112300,707673740,9360,9360,9360,9360,0
20230717,112200,707673740,9360,9360,9360,9360,0
20230717,112100,707673740,9360,9360,9360,9360,0
20230717,112000,707673740,9360,9360,9360,9360,0
20230717,111900,707673740,9360,9360,9360,9360,2
20230717,111800,707655020,9370,9370,9370,9370,0
20230717,111700,707655020,9370,9370,9370,9370,0
20230717,111600,707655020,9370,9370,9370,9370,0
20230717,111500,707655020,9370,9380,9380,9370,13
20230717,111400,707533180,9370,9370,9370,9370,0
20230717,111300,707533180,9370,9370,9370,9370,0
20230717,111200,707533180,9370,9370,9370,9370,1
20230717,111100,707523810,9370,9370,9370,9370,0
20230717,111000,707523810,9370,9370,9370,9370,0
20230717,110900,707523810,9370,9370,9370,9370,0
20230717,110800,707523810,9370,9350,9370,9350,186
20230717,110700,705784690,9350,9350,9350,9330,1272
20230717,110600,693896320,9360,9360,9360,9360,0
20230717,110500,693896320,9360,9360,9360,9360,1
20230717,110400,693886960,9360,9340,9360,9340,1191
20230717,110300,682757020,9330,9330,9330,9330,0
20230717,110200,682757020,9330,9340,9340,9330,1078
20230717,110100,672699250,9340,9340,9340,9340,64
20230717,110000,672101490,9350,9360,9360,9350,1076
20230717,105900,662035870,9360,9380,9380,9360,1046
20230717,105800,652239420,9380,9380,9380,9380,0
20230717,105700,652239420,9380,9380,9380,9380,42
20230717,105600,651845460,9380,9380,9380,9380,7
20230717,105500,651779800,9370,9370,9370,9370,1
20230717,105400,651770430,9370,9370,9370,9370,31
20230717,105300,651479960,9370,9370,9370,9360,19
20230717,105200,651301950,9360,9360,9360,9360,3
20230717,105100,651273870,9360,9360,9360,9360,0
20230717,105000,651273870,9360,9360,9360,9360,0
20230717,104900,651273870,9360,9360,9360,9360,0
20230717,104800,651273870,9360,9360,9360,9360,0
20230717,104700,651273870,9360,9360,9360,9360,3
20230717,104600,651245790,9360,9360,9360,9360,0
20230717,104500,651245790,9360,9360,9360,9360,0
20230717,104400,651245790,9360,9360,9360,9360,10
20230717,104300,651152190,9370,9370,9370,9370,0
20230717,104200,651152190,9370,9370,9370,9370,201
20230717,104100,649268820,9370,9380,9380,9370,116
20230717,104000,648180770,9380,9380,9380,9380,0
20230717,103900,648180770,9380,9380,9380,9380,18
20230717,103800,648011930,9390,9390,9390,9390,56
20230717,103700,647486090,9380,9380,9380,9380,0
20230717,103600,647486090,9380,9380,9380,9380,59
20230717,103500,646932670,9400,9450,9450,9390,2439
20230717,103400,623978020,9450,9450,9450,9450,11
20230717,103300,623874070,9430,9430,9430,9430,173
20230717,103200,622242680,9440,9440,9440,9440,0
20230717,103100,622242680,9440,9440,9440,9440,260
20230717,103000,619788280,9440,9440,9440,9440,96
20230717,102900,618882040,9440,9440,9440,9440,22
20230717,102800,618674360,9440,9440,9440,9440,0
20230717,102700,618674360,9440,9440,9440,9440,11
20230717,102600,618570520,9470,9460,9470,9460,10
20230717,102500,618475830,9470,9470,9470,9470,0
20230717,102400,618475830,9470,9470,9470,9470,0
20230717,102300,618475830,9470,9460,9470,9460,1969
20230717,102200,599829440,9460,9460,9460,9460,0
20230717,102100,599829440,9460,9450,9460,9450,353
20230717,102000,596490610,9430,9410,9430,9400,241
20230717,101900,594221450,9430,9420,9430,9410,666
20230717,101800,587945620,9410,9410,9410,9410,65
20230717,101700,587333970,9450,9420,9450,9420,358
20230717,101600,583961070,9420,9420,9420,9420,207
20230717,101500,582011130,9430,9430,9430,9430,0
20230717,101400,582011130,9430,9430,9430,9430,184
20230717,101300,580276010,9440,9450,9450,9440,200
20230717,101200,578387250,9460,9460,9460,9460,0
20230717,101100,578387250,9460,9460,9460,9460,307
20230717,101000,575483030,9460,9470,9470,9460,110
20230717,100900,574442420,9460,9460,9460,9460,122
20230717,100800,573288300,9460,9460,9460,9460,1
20230717,100700,573278840,9460,9470,9470,9460,111
20230717,100600,572228160,9490,9490,9490,9490,0
20230717,100500,572228160,9490,9530,9530,9490,807
20230717,100400,564557100,9530,9550,9550,9530,71
20230717,100300,563879090,9550,9550,9550,9550,10
20230717,100200,563783590,9550,9510,9550,9510,2839
20230717,100100,536676750,9510,9500,9510,9500,462
20230717,100000,532286800,9510,9540,9550,9510,5767
20230717,095900,477234740,9540,9510,9550,9510,1695
20230717,095800,461068190,9520,9520,9520,9520,0
20230717,095700,461068190,9520,9460,9520,9460,6494
20230717,095600,399368380,9450,9450,9450,9450,0
20230717,095500,399368380,9450,9450,9450,9450,51
20230717,095400,398886430,9490,9470,9490,9470,1247
20230717,095300,387061750,9470,9430,9470,9430,132
20230717,095200,385812260,9430,9420,9430,9420,1075
20230717,095100,375685710,9420,9420,9420,9420,135
20230717,095000,374414010,9390,9390,9390,9390,60
20230717,094900,373850610,9390,9390,9390,9390,0
20230717,094800,373850610,9390,9390,9390,9390,0
20230717,094700,373850610,9390,9390,9390,9390,0
20230717,094600,373850610,9390,9390,9390,9390,570
20230717,094500,368498310,9390,9390,9390,9390,418
20230717,094400,364573290,9390,9420,9420,9390,1659
20230717,094300,348970720,9420,9420,9420,9420,608
20230717,094200,343243360,9420,9420,9420,9420,11
20230717,094100,343139740,9460,9460,9460,9460,10
20230717,094000,343045140,9420,9430,9430,9420,1278
20230717,093900,331001380,9480,9480,9480,9480,0
20230717,093800,331001380,9480,9480,9480,9480,2
20230717,093700,330982420,9500,9380,9500,9380,5010
20230717,093600,283432940,9380,9380,9380,9380,194
20230717,093500,281613220,9350,9350,9350,9350,0
20230717,093400,281613220,9350,9350,9380,9350,1150
20230717,093300,270829150,9350,9360,9360,9350,143
20230717,093200,269490740,9360,9340,9360,9340,2
20230717,093100,269472040,9340,9340,9340,9340,55
20230717,093000,268958340,9340,9370,9370,9340,99
20230717,092900,268033650,9380,9380,9380,9380,31
20230717,092800,267742870,9380,9380,9380,9380,13
20230717,092700,267620930,9400,9400,9400,9400,92
20230717,092600,266756130,9410,9420,9420,9410,13
20230717,092500,266633790,9420,9420,9420,9420,28
20230717,092400,266370030,9410,9440,9440,9410,205
20230717,092300,264440780,9450,9490,9490,9450,636
20230717,092200,258424290,9490,9500,9530,9470,5279
20230717,092100,208241410,9500,9340,9500,9340,6027
20230717,092000,151468090,9330,9310,9330,9310,221
20230717,091900,149408170,9330,9330,9330,9330,9
20230717,091800,149324200,9330,9320,9330,9320,55
20230717,091700,148811070,9310,9310,9310,9310,250
20230717,091600,146483570,9310,9310,9310,9310,0
20230717,091500,146483570,9310,9290,9310,9290,866
20230717,091400,138421180,9310,9310,9310,9310,0
20230717,091300,138421180,9310,9310,9310,9310,0
20230717,091200,138421180,9310,9310,9310,9310,15
20230717,091100,138281530,9300,9300,9300,9300,430
20230717,091000,134282530,9280,9280,9280,9280,0
20230717,090900,134282530,9280,9280,9280,9280,0
20230717,090800,134282530,9280,9280,9280,9280,115
20230717,090700,133215330,9280,9280,9280,9280,305
20230717,090600,130384930,9280,9280,9280,9280,0
20230717,090500,130384930,9280,9310,9320,9280,3055
20230717,090400,102012070,9310,9310,9310,9310,2
20230717,090300,101993450,9420,9420,9420,9420,0
20230717,090200,101993450,9420,9370,9420,9370,5053
20230717,090100,54408400,9310,9290,9400,9290,5095
20230717,090000,6536210,9360,9370,9370,9330,698
Reference in New Issue Copy Permalink