ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/079170/min/candle-20230717.csv

642 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
20230717,193900,1217977410,12220,12220,12220,12220,1250
20230717,193800,1217977410,12220,12220,12220,12220,0
20230717,193700,1217977410,12220,12220,12220,12220,0
20230717,193600,1217977410,12220,12220,12220,12220,0
20230717,193500,1217977410,12220,12220,12220,12220,0
20230717,193400,1217977410,12220,12220,12220,12220,0
20230717,193300,1217977410,12220,12220,12220,12220,0
20230717,193200,1217977410,12220,12220,12220,12220,0
20230717,193100,1217977410,12220,12220,12220,12220,0
20230717,193000,1217977410,12220,12220,12220,12220,0
20230717,192900,1217977410,12220,12220,12220,12220,0
20230717,192800,1217977410,12220,12220,12220,12220,0
20230717,192700,1217977410,12220,12220,12220,12220,0
20230717,192600,1217977410,12220,12220,12220,12220,0
20230717,192500,1217977410,12220,12220,12220,12220,0
20230717,192400,1217977410,12220,12220,12220,12220,0
20230717,192300,1217977410,12220,12220,12220,12220,0
20230717,192200,1217977410,12220,12220,12220,12220,0
20230717,192100,1217977410,12220,12220,12220,12220,0
20230717,192000,1217977410,12220,12220,12220,12220,0
20230717,191900,1217977410,12220,12220,12220,12220,0
20230717,191800,1217977410,12220,12220,12220,12220,0
20230717,191700,1217977410,12220,12220,12220,12220,0
20230717,191600,1217977410,12220,12220,12220,12220,0
20230717,191500,1217977410,12220,12220,12220,12220,0
20230717,191400,1217977410,12220,12220,12220,12220,0
20230717,191300,1217977410,12220,12220,12220,12220,0
20230717,191200,1217977410,12220,12220,12220,12220,0
20230717,191100,1217977410,12220,12220,12220,12220,0
20230717,191000,1217977410,12220,12220,12220,12220,0
20230717,190900,1217977410,12220,12220,12220,12220,1250
20230717,190800,1217977410,12220,12220,12220,12220,0
20230717,190700,1217977410,12220,12220,12220,12220,0
20230717,190600,1217977410,12220,12220,12220,12220,0
20230717,190500,1217977410,12220,12220,12220,12220,0
20230717,190400,1217977410,12220,12220,12220,12220,0
20230717,190300,1217977410,12220,12220,12220,12220,0
20230717,190200,1217977410,12220,12220,12220,12220,0
20230717,190100,1217977410,12220,12220,12220,12220,0
20230717,190000,1217977410,12220,12220,12220,12220,0
20230717,185900,1217977410,12220,12220,12220,12220,0
20230717,185800,1217977410,12220,12220,12220,12220,0
20230717,185700,1217977410,12220,12220,12220,12220,0
20230717,185600,1217977410,12220,12220,12220,12220,0
20230717,185500,1217977410,12220,12220,12220,12220,0
20230717,185400,1217977410,12220,12220,12220,12220,0
20230717,185300,1217977410,12220,12220,12220,12220,0
20230717,185200,1217977410,12220,12220,12220,12220,0
20230717,185100,1217977410,12220,12220,12220,12220,0
20230717,185000,1217977410,12220,12220,12220,12220,0
20230717,184900,1217977410,12220,12220,12220,12220,0
20230717,184800,1217977410,12220,12220,12220,12220,0
20230717,184700,1217977410,12220,12220,12220,12220,0
20230717,184600,1217977410,12220,12220,12220,12220,0
20230717,184500,1217977410,12220,12220,12220,12220,0
20230717,184400,1217977410,12220,12220,12220,12220,0
20230717,184300,1217977410,12220,12220,12220,12220,0
20230717,184200,1217977410,12220,12220,12220,12220,0
20230717,184100,1217977410,12220,12220,12220,12220,0
20230717,184000,1217977410,12220,12220,12220,12220,0
20230717,183900,1217977410,12220,12220,12220,12220,1250
20230717,183800,1217977410,12220,12220,12220,12220,0
20230717,183700,1217977410,12220,12220,12220,12220,0
20230717,183600,1217977410,12220,12220,12220,12220,0
20230717,183500,1217977410,12220,12220,12220,12220,0
20230717,183400,1217977410,12220,12220,12220,12220,0
20230717,183300,1217977410,12220,12220,12220,12220,0
20230717,183200,1217977410,12220,12220,12220,12220,0
20230717,183100,1217977410,12220,12220,12220,12220,0
20230717,183000,1217977410,12220,12220,12220,12220,0
20230717,182900,1217977410,12220,12220,12220,12220,0
20230717,182800,1217977410,12220,12220,12220,12220,0
20230717,182700,1217977410,12220,12220,12220,12220,0
20230717,182600,1217977410,12220,12220,12220,12220,0
20230717,182500,1217977410,12220,12220,12220,12220,0
20230717,182400,1217977410,12220,12220,12220,12220,0
20230717,182300,1217977410,12220,12220,12220,12220,0
20230717,182200,1217977410,12220,12220,12220,12220,0
20230717,182100,1217977410,12220,12220,12220,12220,0
20230717,182000,1217977410,12220,12220,12220,12220,0
20230717,181900,1217977410,12220,12220,12220,12220,0
20230717,181800,1217977410,12220,12220,12220,12220,0
20230717,181700,1217977410,12220,12220,12220,12220,0
20230717,181600,1217977410,12220,12220,12220,12220,0
20230717,181500,1217977410,12220,12220,12220,12220,0
20230717,181400,1217977410,12220,12220,12220,12220,0
20230717,181300,1217977410,12220,12220,12220,12220,0
20230717,181200,1217977410,12220,12220,12220,12220,0
20230717,181100,1217977410,12220,12220,12220,12220,0
20230717,181000,1217977410,12220,12220,12220,12220,0
20230717,180900,1217977410,12220,12220,12220,12220,1250
20230717,180800,1217977410,12220,12220,12220,12220,0
20230717,180700,1217977410,12220,12220,12220,12220,0
20230717,180600,1217977410,12220,12220,12220,12220,0
20230717,180500,1217977410,12220,12220,12220,12220,0
20230717,180400,1217977410,12220,12220,12220,12220,0
20230717,180300,1217977410,12220,12220,12220,12220,0
20230717,180200,1217977410,12220,12220,12220,12220,0
20230717,180100,1217977410,12220,12220,12220,12220,0
20230717,180000,1217977410,12220,12220,12220,12220,0
20230717,175900,1217977410,12220,12220,12220,12220,0
20230717,175800,1217977410,12220,12220,12220,12220,0
20230717,175700,1217977410,12220,12220,12220,12220,0
20230717,175600,1217977410,12220,12220,12220,12220,0
20230717,175500,1217977410,12220,12220,12220,12220,0
20230717,175400,1217977410,12220,12220,12220,12220,0
20230717,175300,1217977410,12220,12220,12220,12220,0
20230717,175200,1217977410,12220,12220,12220,12220,0
20230717,175100,1217977410,12220,12220,12220,12220,0
20230717,175000,1217977410,12220,12220,12220,12220,0
20230717,174900,1217977410,12220,12220,12220,12220,0
20230717,174800,1217977410,12220,12220,12220,12220,0
20230717,174700,1217977410,12220,12220,12220,12220,0
20230717,174600,1217977410,12220,12220,12220,12220,0
20230717,174500,1217977410,12220,12220,12220,12220,0
20230717,174400,1217977410,12220,12220,12220,12220,0
20230717,174300,1217977410,12220,12220,12220,12220,0
20230717,174200,1217977410,12220,12220,12220,12220,0
20230717,174100,1217977410,12220,12220,12220,12220,0
20230717,174000,1217977410,12220,12220,12220,12220,0
20230717,173900,1217977410,12220,12220,12220,12220,1250
20230717,173800,1217977410,12220,12220,12220,12220,0
20230717,173700,1217977410,12220,12220,12220,12220,0
20230717,173600,1217977410,12220,12220,12220,12220,0
20230717,173500,1217977410,12220,12220,12220,12220,0
20230717,173400,1217977410,12220,12220,12220,12220,0
20230717,173300,1217977410,12220,12220,12220,12220,0
20230717,173200,1217977410,12220,12220,12220,12220,0
20230717,173100,1217977410,12220,12220,12220,12220,0
20230717,173000,1217977410,12220,12220,12220,12220,0
20230717,172900,1217977410,12220,12220,12220,12220,0
20230717,172800,1217977410,12220,12220,12220,12220,0
20230717,172700,1217977410,12220,12220,12220,12220,0
20230717,172600,1217977410,12220,12220,12220,12220,0
20230717,172500,1217977410,12220,12220,12220,12220,0
20230717,172400,1217977410,12220,12220,12220,12220,0
20230717,172300,1217977410,12220,12220,12220,12220,0
20230717,172200,1217977410,12220,12220,12220,12220,0
20230717,172100,1217977410,12220,12220,12220,12220,0
20230717,172000,1217977410,12220,12220,12220,12220,0
20230717,171900,1217977410,12220,12220,12220,12220,0
20230717,171800,1217977410,12220,12220,12220,12220,0
20230717,171700,1217977410,12220,12220,12220,12220,0
20230717,171600,1217977410,12220,12220,12220,12220,0
20230717,171500,1217977410,12220,12220,12220,12220,0
20230717,171400,1217977410,12220,12220,12220,12220,0
20230717,171300,1217977410,12220,12220,12220,12220,0
20230717,171200,1217977410,12220,12220,12220,12220,0
20230717,171100,1217977410,12220,12220,12220,12220,0
20230717,171000,1217977410,12220,12220,12220,12220,0
20230717,170900,1217977410,12220,12220,12220,12220,1250
20230717,170800,1217977410,12220,12220,12220,12220,0
20230717,170700,1217977410,12220,12220,12220,12220,0
20230717,170600,1217977410,12220,12220,12220,12220,0
20230717,170500,1217977410,12220,12220,12220,12220,0
20230717,170400,1217977410,12220,12220,12220,12220,0
20230717,170300,1217977410,12220,12220,12220,12220,0
20230717,170200,1217977410,12220,12220,12220,12220,0
20230717,170100,1217977410,12220,12220,12220,12220,0
20230717,170000,1217977410,12220,12220,12220,12220,0
20230717,165900,1217977410,12220,12220,12220,12220,0
20230717,165800,1217977410,12220,12220,12220,12220,0
20230717,165700,1217977410,12220,12220,12220,12220,0
20230717,165600,1217977410,12220,12220,12220,12220,0
20230717,165500,1217977410,12220,12220,12220,12220,0
20230717,165400,1217977410,12220,12220,12220,12220,0
20230717,165300,1217977410,12220,12220,12220,12220,0
20230717,165200,1217977410,12220,12220,12220,12220,0
20230717,165100,1217977410,12220,12220,12220,12220,0
20230717,165000,1217977410,12220,12220,12220,12220,0
20230717,164900,1217977410,12220,12220,12220,12220,0
20230717,164800,1217977410,12220,12220,12220,12220,0
20230717,164700,1217977410,12220,12220,12220,12220,0
20230717,164600,1217977410,12220,12220,12220,12220,0
20230717,164500,1217977410,12220,12220,12220,12220,0
20230717,164400,1217977410,12220,12220,12220,12220,0
20230717,164300,1217977410,12220,12220,12220,12220,0
20230717,164200,1217977410,12220,12220,12220,12220,0
20230717,164100,1217977410,12220,12220,12220,12220,0
20230717,164000,1217977410,12220,12220,12220,12220,0
20230717,163900,1217977410,12220,12220,12220,12220,1250
20230717,163800,1217977410,12220,12220,12220,12220,0
20230717,163700,1217977410,12220,12220,12220,12220,0
20230717,163600,1217977410,12220,12220,12220,12220,0
20230717,163500,1217977410,12220,12220,12220,12220,0
20230717,163400,1217977410,12220,12220,12220,12220,0
20230717,163300,1217977410,12220,12220,12220,12220,0
20230717,163200,1217977410,12220,12220,12220,12220,0
20230717,163100,1217977410,12220,12220,12220,12220,0
20230717,163000,1217977410,12220,12220,12220,12220,0
20230717,162900,1217977410,12220,12220,12220,12220,0
20230717,162800,1217977410,12220,12220,12220,12220,0
20230717,162700,1217977410,12220,12220,12220,12220,0
20230717,162600,1217977410,12220,12220,12220,12220,0
20230717,162500,1217977410,12220,12220,12220,12220,0
20230717,162400,1217977410,12220,12220,12220,12220,0
20230717,162300,1217977410,12220,12220,12220,12220,0
20230717,162200,1217977410,12220,12220,12220,12220,0
20230717,162100,1217977410,12220,12220,12220,12220,0
20230717,162000,1217977410,12220,12220,12220,12220,0
20230717,161900,1217977410,12220,12220,12220,12220,0
20230717,161800,1217977410,12220,12220,12220,12220,0
20230717,161700,1217977410,12220,12220,12220,12220,0
20230717,161600,1217977410,12220,12220,12220,12220,0
20230717,161500,1217977410,12220,12220,12220,12220,0
20230717,161400,1217977410,12220,12220,12220,12220,0
20230717,161300,1217977410,12220,12220,12220,12220,0
20230717,161200,1217977410,12220,12220,12220,12220,0
20230717,161100,1217977410,12220,12220,12220,12220,0
20230717,161000,1217977410,12220,12220,12220,12220,0
20230717,160900,1217977410,12220,12220,12220,12220,1250
20230717,160800,1217977410,12220,12220,12220,12220,0
20230717,160700,1217977410,12220,12220,12220,12220,0
20230717,160600,1217977410,12220,12220,12220,12220,0
20230717,160500,1217977410,12220,12220,12220,12220,0
20230717,160400,1217977410,12220,12220,12220,12220,0
20230717,160300,1217977410,12220,12220,12220,12220,0
20230717,160200,1217977410,12220,12220,12220,12220,0
20230717,160100,1217977410,12220,12220,12220,12220,0
20230717,160000,1217977410,12220,12220,12220,12220,0
20230717,155900,1217977410,12220,12220,12220,12220,0
20230717,155800,1217977410,12220,12220,12220,12220,0
20230717,155700,1217977410,12220,12220,12220,12220,0
20230717,155600,1217977410,12220,12220,12220,12220,0
20230717,155500,1217977410,12220,12220,12220,12220,0
20230717,155400,1217977410,12220,12220,12220,12220,0
20230717,155300,1217977410,12220,12220,12220,12220,0
20230717,155200,1217977410,12220,12220,12220,12220,0
20230717,155100,1217977410,12220,12220,12220,12220,0
20230717,155000,1217977410,12220,12220,12220,12220,0
20230717,154900,1217977410,12220,12220,12220,12220,0
20230717,154800,1217977410,12220,12220,12220,12220,0
20230717,154700,1217977410,12220,12220,12220,12220,0
20230717,154600,1217977410,12220,12220,12220,12220,0
20230717,154500,1217977410,12220,12220,12220,12220,0
20230717,154400,1217977410,12220,12220,12220,12220,0
20230717,154300,1217977410,12220,12220,12220,12220,0
20230717,154200,1217977410,12220,12220,12220,12220,0
20230717,154100,1217977410,12220,12220,12220,12220,0
20230717,154000,1217977410,12220,12220,12220,12220,0
20230717,153900,1217977410,12220,12220,12220,12220,1250
20230717,153800,1217977410,12220,12220,12220,12220,0
20230717,153700,1217977410,12220,12220,12220,12220,0
20230717,153600,1217977410,12220,12220,12220,12220,0
20230717,153500,1217977410,12220,12220,12220,12220,0
20230717,153400,1217977410,12220,12220,12220,12220,0
20230717,153300,1217977410,12220,12220,12220,12220,0
20230717,153200,1217977410,12220,12220,12220,12220,0
20230717,153100,1217977410,12220,12220,12220,12220,0
20230717,153000,1217977410,12220,12220,12220,12220,1250
20230717,152900,1202702410,12270,12270,12270,12270,0
20230717,152800,1202702410,12270,12270,12270,12270,0
20230717,152700,1202702410,12270,12270,12270,12270,0
20230717,152600,1202702410,12270,12270,12270,12270,0
20230717,152500,1202702410,12270,12270,12270,12270,0
20230717,152400,1202702410,12270,12270,12270,12270,0
20230717,152300,1202702410,12270,12270,12270,12270,0
20230717,152200,1202702410,12270,12270,12270,12270,0
20230717,152100,1202702410,12270,12270,12270,12270,0
20230717,152000,1202702410,12270,12270,12270,12270,0
20230717,151900,1202702410,12270,12230,12270,12230,13
20230717,151800,1202543380,12230,12270,12270,12230,3
20230717,151700,1202506610,12270,12210,12270,12210,111
20230717,151600,1201144700,12270,12270,12270,12270,0
20230717,151500,1201144700,12270,12270,12270,12270,1
20230717,151400,1201132430,12260,12260,12270,12260,431
20230717,151300,1195848270,12260,12270,12270,12260,537
20230717,151200,1189259480,12270,12270,12270,12270,0
20230717,151100,1189259480,12270,12230,12270,12230,99
20230717,151000,1188048070,12270,12240,12270,12230,589
20230717,150900,1180839250,12240,12290,12290,12240,292
20230717,150800,1177264920,12290,12290,12290,12290,0
20230717,150700,1177264920,12290,12240,12290,12240,1785
20230717,150600,1155400210,12240,12240,12240,12240,15
20230717,150500,1155216610,12240,12230,12240,12230,72
20230717,150400,1154336000,12230,12230,12240,12230,126
20230717,150300,1152794000,12240,12220,12240,12220,167
20230717,150200,1150753100,12240,12240,12240,12240,0
20230717,150100,1150753100,12240,12230,12240,12230,56
20230717,150000,1150068210,12230,12230,12230,12230,94
20230717,145900,1148918590,12230,12230,12230,12230,0
20230717,145800,1148918590,12230,12230,12230,12230,106
20230717,145700,1147622210,12230,12230,12230,12230,0
20230717,145600,1147622210,12230,12220,12230,12220,71
20230717,145500,1146753940,12220,12210,12220,12210,72
20230717,145400,1145874170,12210,12200,12210,12200,15
20230717,145300,1145691140,12180,12160,12180,12160,1756
20230717,145200,1124303140,12180,12180,12180,12180,6
20230717,145100,1124230060,12170,12180,12180,12170,297
20230717,145000,1120614600,12180,12180,12180,12180,0
20230717,144900,1120614600,12180,12170,12180,12160,698
20230717,144800,1112125840,12180,12180,12180,12150,755
20230717,144700,1102948070,12180,12180,12180,12180,0
20230717,144600,1102948070,12180,12180,12180,12180,500
20230717,144500,1096858070,12180,12180,12180,12180,0
20230717,144400,1096858070,12180,12180,12180,12180,3
20230717,144300,1096821530,12160,12160,12160,12160,497
20230717,144200,1090778010,12180,12180,12180,12180,1
20230717,144100,1090765830,12190,12160,12190,12160,18
20230717,144000,1090546780,12190,12190,12190,12190,41
20230717,143900,1090046990,12190,12190,12190,12190,2
20230717,143800,1090022610,12210,12190,12210,12190,5
20230717,143700,1089961610,12190,12210,12210,12190,53
20230717,143600,1089314500,12210,12210,12210,12210,0
20230717,143500,1089314500,12210,12210,12210,12210,0
20230717,143400,1089314500,12210,12200,12210,12190,26
20230717,143300,1088997400,12210,12210,12210,12210,0
20230717,143200,1088997400,12210,12210,12210,12210,0
20230717,143100,1088997400,12210,12210,12210,12210,3
20230717,143000,1088960770,12210,12210,12210,12210,5
20230717,142900,1088899720,12210,12210,12210,12210,0
20230717,142800,1088899720,12210,12150,12210,12150,5
20230717,142700,1088838730,12210,12210,12210,12210,0
20230717,142600,1088838730,12210,12210,12210,12210,0
20230717,142500,1088838730,12210,12210,12210,12210,0
20230717,142400,1088838730,12210,12210,12210,12210,0
20230717,142300,1088838730,12210,12200,12210,12200,93
20230717,142200,1087703210,12210,12210,12210,12210,0
20230717,142100,1087703210,12210,12210,12210,12210,0
20230717,142000,1087703210,12210,12200,12210,12200,49
20230717,141900,1087104960,12140,12160,12160,12140,100
20230717,141800,1085890630,12210,12210,12210,12210,0
20230717,141700,1085890630,12210,12210,12210,12210,22
20230717,141600,1085622010,12210,12210,12210,12210,0
20230717,141500,1085622010,12210,12210,12210,12210,0
20230717,141400,1085622010,12210,12210,12210,12210,0
20230717,141300,1085622010,12210,12190,12210,12190,501
20230717,141200,1079514800,12190,12190,12190,12190,7
20230717,141100,1079429470,12160,12160,12160,12160,0
20230717,141000,1079429470,12160,12170,12170,12160,5
20230717,140900,1079368660,12190,12180,12190,12180,4
20230717,140800,1079319930,12170,12170,12170,12170,1
20230717,140700,1079307760,12190,12190,12190,12190,90
20230717,140600,1078210660,12190,12190,12190,12190,2
20230717,140500,1078186280,12190,12190,12190,12190,0
20230717,140400,1078186280,12190,12190,12190,12190,0
20230717,140300,1078186280,12190,12180,12190,12180,125
20230717,140200,1076663680,12180,12180,12180,12180,0
20230717,140100,1076663680,12180,12180,12180,12180,87
20230717,140000,1075604020,12180,12180,12180,12180,0
20230717,135900,1075604020,12180,12180,12180,12180,0
20230717,135800,1075604020,12180,12180,12180,12180,73
20230717,135700,1074714880,12170,12170,12170,12170,25
20230717,135600,1074410630,12170,12170,12170,12170,2
20230717,135500,1074386290,12180,12180,12180,12180,0
20230717,135400,1074386290,12180,12180,12180,12180,92
20230717,135300,1073265730,12180,12180,12180,12180,0
20230717,135200,1073265730,12180,12180,12180,12180,50
20230717,135100,1072656730,12190,12190,12190,12190,0
20230717,135000,1072656730,12190,12190,12190,12190,0
20230717,134900,1072656730,12190,12130,12190,12130,1544
20230717,134800,1053927200,12130,12130,12130,12130,2
20230717,134700,1053902940,12130,12130,12130,12130,0
20230717,134600,1053902940,12130,12130,12130,12130,0
20230717,134500,1053902940,12130,12130,12130,12130,0
20230717,134400,1053902940,12130,12130,12130,12130,1
20230717,134300,1053890810,12060,12060,12060,12060,3
20230717,134200,1053854630,12130,12130,12130,12130,100
20230717,134100,1052641630,12130,12130,12130,12130,0
20230717,134000,1052641630,12130,12130,12130,12130,0
20230717,133900,1052641630,12130,12130,12130,12130,1
20230717,133800,1052629500,12060,12080,12080,12060,800
20230717,133700,1042974910,12130,12130,12130,12130,0
20230717,133600,1042974910,12130,12130,12130,12130,2
20230717,133500,1042950650,12130,12130,12130,12130,0
20230717,133400,1042950650,12130,12130,12130,12130,0
20230717,133300,1042950650,12130,12130,12130,12130,0
20230717,133200,1042950650,12130,12130,12130,12130,0
20230717,133100,1042950650,12130,12130,12130,12130,0
20230717,133000,1042950650,12130,12120,12130,12120,2
20230717,132900,1042926400,12100,12100,12100,12100,143
20230717,132800,1041196100,12110,12110,12110,12110,0
20230717,132700,1041196100,12110,12110,12110,12110,0
20230717,132600,1041196100,12110,12110,12110,12110,27
20230717,132500,1040869130,12110,12110,12110,12110,74
20230717,132400,1039972990,12120,12130,12130,12120,172
20230717,132300,1037886740,12140,12130,12140,12130,27
20230717,132200,1037559160,12140,12140,12140,12140,0
20230717,132100,1037559160,12140,12140,12140,12140,4
20230717,132000,1037510600,12140,12140,12140,12140,28
20230717,131900,1037170680,12140,12140,12140,12140,1
20230717,131800,1037158540,12130,12130,12130,12130,217
20230717,131700,1034526330,12130,12130,12130,12130,390
20230717,131600,1029795630,12130,12130,12130,12130,0
20230717,131500,1029795630,12130,12140,12140,12130,17
20230717,131400,1029589410,12140,12170,12210,12140,353
20230717,131300,1025297970,12170,12170,12170,12170,69
20230717,131200,1024458240,12180,12210,12220,12180,16
20230717,131100,1024262820,12200,12210,12210,12200,77
20230717,131000,1023322660,12220,12220,12220,12220,0
20230717,130900,1023322660,12220,12220,12220,12220,0
20230717,130800,1023322660,12220,12190,12220,12190,64
20230717,130700,1022542470,12220,12220,12220,12220,0
20230717,130600,1022542470,12220,12220,12220,12220,0
20230717,130500,1022542470,12220,12230,12230,12190,206
20230717,130400,1020031100,12200,12200,12200,12200,192
20230717,130300,1017688700,12230,12230,12230,12230,0
20230717,130200,1017688700,12230,12230,12230,12230,0
20230717,130100,1017688700,12230,12230,12230,12230,72
20230717,130000,1016808140,12240,12220,12240,12220,16
20230717,125900,1016612450,12210,12190,12210,12190,251
20230717,125800,1013549400,12190,12190,12190,12190,0
20230717,125700,1013549400,12190,12190,12190,12190,45
20230717,125600,1013000850,12190,12190,12190,12190,1
20230717,125500,1012988660,12190,12180,12190,12150,9
20230717,125400,1012879180,12180,12180,12190,12180,244
20230717,125300,1009907220,12180,12180,12180,12180,3
20230717,125200,1009870680,12180,12180,12180,12180,0
20230717,125100,1009870680,12180,12140,12180,12140,464
20230717,125000,1004237560,12140,12140,12140,12140,147
20230717,124900,1002452980,12180,12180,12180,12180,9
20230717,124800,1002343360,12130,12130,12130,12130,20
20230717,124700,1002100760,12180,12180,12180,12180,0
20230717,124600,1002100760,12180,12180,12180,12180,0
20230717,124500,1002100760,12180,12180,12180,12180,1
20230717,124400,1002088580,12180,12180,12180,12180,0
20230717,124300,1002088580,12180,12180,12180,12180,0
20230717,124200,1002088580,12180,12180,12180,12180,1
20230717,124100,1002076400,12170,12160,12180,12160,311
20230717,124000,998291600,12170,12170,12170,12170,0
20230717,123900,998291600,12170,12140,12170,12130,108
20230717,123800,996981060,12170,12170,12170,12170,92
20230717,123700,995861420,12170,12170,12170,12170,0
20230717,123600,995861420,12170,12170,12170,12170,0
20230717,123500,995861420,12170,12170,12170,12170,0
20230717,123400,995861420,12170,12170,12170,12170,3
20230717,123300,995824910,12170,12170,12170,12170,0
20230717,123200,995824910,12170,12130,12170,12130,3
20230717,123100,995788440,12170,12150,12170,12150,3
20230717,123000,995751950,12170,12170,12170,12170,0
20230717,122900,995751950,12170,12170,12170,12170,0
20230717,122800,995751950,12170,12170,12170,12170,0
20230717,122700,995751950,12170,12170,12170,12170,0
20230717,122600,995751950,12170,12170,12170,12170,0
20230717,122500,995751950,12170,12170,12170,12170,52
20230717,122400,995119110,12170,12170,12170,12170,50
20230717,122300,994510610,12170,12170,12170,12170,0
20230717,122200,994510610,12170,12170,12170,12170,0
20230717,122100,994510610,12170,12170,12170,12170,0
20230717,122000,994510610,12170,12170,12170,12170,0
20230717,121900,994510610,12170,12170,12170,12170,0
20230717,121800,994510610,12170,12170,12170,12170,1
20230717,121700,994498440,12130,12130,12130,12130,0
20230717,121600,994498440,12130,12130,12130,12130,110
20230717,121500,993164140,12190,12190,12190,12190,0
20230717,121400,993164140,12190,12190,12190,12190,0
20230717,121300,993164140,12190,12190,12190,12190,91
20230717,121200,992054850,12190,12190,12190,12190,0
20230717,121100,992054850,12190,12190,12190,12190,3
20230717,121000,992018280,12180,12180,12180,12180,100
20230717,120900,990800280,12190,12190,12190,12190,0
20230717,120800,990800280,12190,12190,12190,12190,0
20230717,120700,990800280,12190,12190,12190,12190,0
20230717,120600,990800280,12190,12190,12190,12190,76
20230717,120500,989873840,12190,12190,12200,12110,31
20230717,120400,989496010,12190,12160,12190,12100,205
20230717,120300,987004840,12160,12150,12160,12150,60
20230717,120200,986275580,12150,12120,12150,12120,700
20230717,120100,977782100,12120,12120,12120,12120,0
20230717,120000,977782100,12120,12120,12120,12120,62
20230717,115900,977030660,12060,12060,12060,12060,7
20230717,115800,976946240,12120,12100,12120,12100,37
20230717,115700,976498500,12110,12110,12110,12110,0
20230717,115600,976498500,12110,12110,12110,12110,0
20230717,115500,976498500,12110,12110,12110,12110,71
20230717,115400,975638690,12130,12110,12130,12110,95
20230717,115300,974486580,12110,12060,12110,12060,1177
20230717,115200,960279820,12060,12060,12070,12060,108
20230717,115100,958976670,12050,12080,12080,12050,74
20230717,115000,958083910,12080,12060,12080,12060,694
20230717,114900,949713330,12060,12060,12060,12060,3
20230717,114800,949677150,12060,12060,12060,12060,130
20230717,114700,948109350,12050,12050,12050,12050,187
20230717,114600,945856000,12050,12050,12050,12050,0
20230717,114500,945856000,12050,12050,12050,12050,145
20230717,114400,944108750,12050,12050,12050,12050,290
20230717,114300,940614250,12040,12040,12040,12040,337
20230717,114200,936556770,12040,12040,12040,12040,2
20230717,114100,936532690,12050,12050,12050,12050,0
20230717,114000,936532690,12050,12050,12050,12050,20
20230717,113900,936291690,12050,11980,12050,11930,9345
20230717,113800,824777920,11950,12000,12000,11950,5000
20230717,113700,765014760,12050,12050,12050,12050,0
20230717,113600,765014760,12050,12050,12050,12050,0
20230717,113500,765014760,12050,12050,12050,12050,0
20230717,113400,765014760,12050,12050,12050,12050,0
20230717,113300,765014760,12050,12050,12050,12050,0
20230717,113200,765014760,12050,12050,12050,12050,0
20230717,113100,765014760,12050,12050,12050,12050,0
20230717,113000,765014760,12050,12050,12050,12050,0
20230717,112900,765014760,12050,12050,12050,12050,0
20230717,112800,765014760,12050,12050,12050,12050,0
20230717,112700,765014760,12050,12050,12050,12050,0
20230717,112600,765014760,12050,12050,12050,12050,0
20230717,112500,765014760,12050,12050,12050,12050,8
20230717,112400,764918360,12040,12040,12040,12040,0
20230717,112300,764918360,12040,12040,12040,12040,0
20230717,112200,764918360,12040,12040,12040,12040,45
20230717,112100,764376560,12050,12050,12050,12050,28
20230717,112000,764039160,11970,11980,11980,11970,200
20230717,111900,761645140,11990,11990,11990,11990,5
20230717,111800,761585190,11990,12050,12050,11990,535
20230717,111700,755167230,12050,12050,12050,12050,50
20230717,111600,754564730,12050,12050,12050,12050,0
20230717,111500,754564730,12050,12050,12050,12050,3
20230717,111400,754528580,12000,12000,12050,12000,211
20230717,111300,751992680,12050,12000,12050,12000,12
20230717,111200,751848630,12050,12050,12050,12050,124
20230717,111100,750354430,12020,12020,12020,12020,89
20230717,111000,749284650,12020,12020,12020,12020,8
20230717,110900,749188490,11990,11990,11990,11990,0
20230717,110800,749188490,11990,11990,11990,11990,0
20230717,110700,749188490,11990,11990,11990,11990,0
20230717,110600,749188490,11990,11990,11990,11990,2
20230717,110500,749164510,12020,12020,12020,12020,0
20230717,110400,749164510,12020,11980,12020,11980,65
20230717,110300,748385720,12010,12000,12020,11910,3096
20230717,110200,711480740,12000,12060,12060,12000,4
20230717,110100,711432630,12080,12070,12080,12070,11
20230717,110000,711299850,12070,12070,12070,12070,1
20230717,105900,711287780,12070,12070,12070,12070,0
20230717,105800,711287780,12070,12070,12070,12070,0
20230717,105700,711287780,12070,12070,12070,12070,261
20230717,105600,708137510,12070,12070,12070,12070,1
20230717,105500,708125440,12070,12070,12070,12070,0
20230717,105400,708125440,12070,12070,12070,12070,3
20230717,105300,708089230,12070,11990,12070,11990,8
20230717,105200,707993170,12000,12000,12000,12000,14
20230717,105100,707825170,12080,12070,12080,12070,4
20230717,105000,707776870,12000,12000,12000,12000,36
20230717,104900,707344870,12000,12020,12020,12000,22
20230717,104800,707080550,12020,12020,12020,12020,27
20230717,104700,706756010,12110,12010,12110,12010,6
20230717,104600,706683850,11910,12010,12010,11910,733
20230717,104500,697901720,12020,11990,12020,11990,71
20230717,104400,697049020,12020,12020,12020,11990,93
20230717,104300,695932000,12020,12030,12030,12020,8
20230717,104200,695835820,12040,12040,12040,12040,0
20230717,104100,695835820,12040,12050,12050,12040,222
20230717,104000,693162340,12150,12150,12150,12150,0
20230717,103900,693162340,12150,12150,12150,12150,0
20230717,103800,693162340,12150,12050,12150,12010,300
20230717,103700,689544260,12150,12110,12150,12110,124
20230717,103600,688038000,12150,12150,12150,12150,0
20230717,103500,688038000,12150,12150,12150,12150,0
20230717,103400,688038000,12150,12090,12150,12090,100
20230717,103300,686824170,12040,12040,12040,12040,538
20230717,103200,680346650,12030,12080,12080,12030,51
20230717,103100,679733070,12090,12090,12090,12090,0
20230717,103000,679733070,12090,12080,12090,12080,16
20230717,102900,679539770,12100,12100,12100,12100,0
20230717,102800,679539770,12100,12100,12100,12100,0
20230717,102700,679539770,12100,12100,12100,12100,350
20230717,102600,675304770,12100,12090,12100,12090,50
20230717,102500,674700070,12110,12010,12110,12010,41
20230717,102400,674207560,12030,12010,12030,12010,47
20230717,102300,673642510,12020,12020,12020,12020,302
20230717,102200,670012470,12020,12020,12040,12020,204
20230717,102100,667560370,12040,12040,12040,12040,14
20230717,102000,667391810,12040,12030,12040,12030,168
20230717,101900,665369290,12040,12040,12040,12040,91
20230717,101800,664273650,12040,12120,12120,12040,5
20230717,101700,664213370,12160,12160,12160,12160,0
20230717,101600,664213370,12160,12160,12160,12160,0
20230717,101500,664213370,12160,12160,12160,12160,0
20230717,101400,664213370,12160,12140,12160,12140,101
20230717,101300,662987210,12210,12210,12210,12210,0
20230717,101200,662987210,12210,12210,12210,12210,2
20230717,101100,662962790,12150,12150,12340,12150,333
20230717,101000,658894110,12150,11920,12150,11920,4864
20230717,100900,600568440,11920,11950,11950,11920,261
20230717,100800,597457260,11950,11920,11950,11920,1037
20230717,100700,585094190,11940,11910,11940,11910,102
20230717,100600,583879340,11910,11910,11940,11910,40
20230717,100500,583402910,11920,11930,11930,11920,272
20230717,100400,580158410,11940,11950,11950,11940,60
20230717,100300,579441910,11960,11960,11960,11960,4
20230717,100200,579394070,11910,11910,11910,11910,555
20230717,100100,572784020,11920,11970,11970,11920,89
20230717,100000,571722640,11970,11970,11970,11970,3
20230717,095900,571686730,11950,11950,11950,11950,0
20230717,095800,571686730,11950,11960,11960,11950,2137
20230717,095700,546145470,11960,11960,11960,11960,80
20230717,095600,545188670,11970,11970,11970,11970,0
20230717,095500,545188670,11970,11970,11970,11970,0
20230717,095400,545188670,11970,11970,11970,11970,115
20230717,095300,543812120,11980,11980,11980,11980,51
20230717,095200,543201140,11970,11970,11970,11970,10
20230717,095100,543081440,11980,11950,11980,11950,292
20230717,095000,539591890,11960,11950,11980,11950,159
20230717,094900,537690400,11950,11950,11950,11950,706
20230717,094800,529253700,11950,11950,11950,11950,1
20230717,094700,529241750,11900,11900,11900,11900,560
20230717,094600,522577750,11900,11900,11900,11900,130
20230717,094500,521030750,11900,11880,11900,11880,784
20230717,094400,511701490,11880,11900,11900,11880,1447
20230717,094300,494487190,11900,11900,11950,11900,2481
20230717,094200,464963040,11900,11890,11900,11890,829
20230717,094100,455097990,11890,11900,11900,11890,952
20230717,094000,443778700,11900,11940,11940,11890,3290
20230717,093900,404623000,11940,11980,11980,11940,801
20230717,093800,395039600,11990,11990,11990,11990,50
20230717,093700,394440100,12000,12000,12000,11950,151
20230717,093600,392628150,12000,11930,12000,11930,5768
20230717,093500,323585250,11950,11950,11950,11930,158
20230717,093400,321697750,11930,11930,11930,11930,0
20230717,093300,321697750,11930,11920,11930,11920,2010
20230717,093200,297728550,11870,11880,11880,11870,231
20230717,093100,294986400,11900,11890,11900,11880,904
20230717,093000,284238790,11920,11930,11970,11900,2077
20230717,092900,259496680,11990,11990,11990,11990,2
20230717,092800,259472700,11920,11940,11940,11920,14
20230717,092700,259305800,11990,11990,11990,11990,250
20230717,092600,256308300,11990,12000,12000,11990,140
20230717,092500,254628450,12000,11910,12000,11910,4333
20230717,092400,203021700,11910,11950,11950,11910,1575
20230717,092300,184257670,11990,11990,11990,11990,79
20230717,092200,183310460,11990,11990,11990,11990,0
20230717,092100,183310460,11990,11990,11990,11990,200
20230717,092000,180912460,12010,11990,12010,11990,79
20230717,091900,179964330,11990,12040,12040,11990,165
20230717,091800,177984440,12040,12000,12040,12000,103
20230717,091700,176748320,11990,11980,11990,11980,298
20230717,091600,173176000,11990,11950,11990,11950,804
20230717,091500,163568040,11950,11910,11950,11910,2707
20230717,091400,131274050,11910,11910,11910,11910,0
20230717,091300,131274050,11910,11930,11930,11910,510
20230717,091200,125194260,11930,11960,11960,11930,186
20230717,091100,122971200,11930,11970,11970,11930,106
20230717,091000,121706540,11910,11980,11980,11910,1931
20230717,090900,98650370,11970,11970,11970,11960,641
20230717,090800,90981530,11960,11960,11960,11960,100
20230717,090700,89785530,11960,11940,11960,11920,1921
20230717,090600,66836600,11960,12050,12050,11940,33
20230717,090500,66441850,12000,12000,12000,11930,1908
20230717,090400,43579110,12000,11980,12000,11980,226
20230717,090300,40868070,12000,12120,12120,12000,1796
20230717,090200,19227040,12130,12170,12170,12130,321
20230717,090100,15327060,12180,12200,12200,12180,108
20230717,090000,14010560,12200,12240,12240,12200,1145
Reference in New Issue Copy Permalink