ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20230719.csv

649 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194600,2315286240,13350,13350,13350,13350,7681
20230719,194500,2315286240,13350,13350,13350,13350,0
20230719,194400,2315286240,13350,13350,13350,13350,0
20230719,194300,2315286240,13350,13350,13350,13350,0
20230719,194200,2315286240,13350,13350,13350,13350,0
20230719,194100,2315286240,13350,13350,13350,13350,0
20230719,194000,2315286240,13350,13350,13350,13350,0
20230719,193900,2315286240,13350,13350,13350,13350,0
20230719,193800,2315286240,13350,13350,13350,13350,0
20230719,193700,2315286240,13350,13350,13350,13350,0
20230719,193600,2315286240,13350,13350,13350,13350,0
20230719,193500,2315286240,13350,13350,13350,13350,0
20230719,193400,2315286240,13350,13350,13350,13350,0
20230719,193300,2315286240,13350,13350,13350,13350,0
20230719,193200,2315286240,13350,13350,13350,13350,0
20230719,193100,2315286240,13350,13350,13350,13350,0
20230719,193000,2315286240,13350,13350,13350,13350,0
20230719,192900,2315286240,13350,13350,13350,13350,0
20230719,192800,2315286240,13350,13350,13350,13350,0
20230719,192700,2315286240,13350,13350,13350,13350,0
20230719,192600,2315286240,13350,13350,13350,13350,0
20230719,192500,2315286240,13350,13350,13350,13350,0
20230719,192400,2315286240,13350,13350,13350,13350,0
20230719,192300,2315286240,13350,13350,13350,13350,0
20230719,192200,2315286240,13350,13350,13350,13350,0
20230719,192100,2315286240,13350,13350,13350,13350,0
20230719,192000,2315286240,13350,13350,13350,13350,0
20230719,191900,2315286240,13350,13350,13350,13350,0
20230719,191800,2315286240,13350,13350,13350,13350,0
20230719,191700,2315286240,13350,13350,13350,13350,0
20230719,191600,2315286240,13350,13350,13350,13350,7681
20230719,191500,2315286240,13350,13350,13350,13350,0
20230719,191400,2315286240,13350,13350,13350,13350,0
20230719,191300,2315286240,13350,13350,13350,13350,0
20230719,191200,2315286240,13350,13350,13350,13350,0
20230719,191100,2315286240,13350,13350,13350,13350,0
20230719,191000,2315286240,13350,13350,13350,13350,0
20230719,190900,2315286240,13350,13350,13350,13350,0
20230719,190800,2315286240,13350,13350,13350,13350,0
20230719,190700,2315286240,13350,13350,13350,13350,0
20230719,190600,2315286240,13350,13350,13350,13350,0
20230719,190500,2315286240,13350,13350,13350,13350,0
20230719,190400,2315286240,13350,13350,13350,13350,0
20230719,190300,2315286240,13350,13350,13350,13350,0
20230719,190200,2315286240,13350,13350,13350,13350,0
20230719,190100,2315286240,13350,13350,13350,13350,0
20230719,190000,2315286240,13350,13350,13350,13350,0
20230719,185900,2315286240,13350,13350,13350,13350,0
20230719,185800,2315286240,13350,13350,13350,13350,0
20230719,185700,2315286240,13350,13350,13350,13350,0
20230719,185600,2315286240,13350,13350,13350,13350,0
20230719,185500,2315286240,13350,13350,13350,13350,0
20230719,185400,2315286240,13350,13350,13350,13350,0
20230719,185300,2315286240,13350,13350,13350,13350,0
20230719,185200,2315286240,13350,13350,13350,13350,0
20230719,185100,2315286240,13350,13350,13350,13350,0
20230719,185000,2315286240,13350,13350,13350,13350,0
20230719,184900,2315286240,13350,13350,13350,13350,0
20230719,184800,2315286240,13350,13350,13350,13350,0
20230719,184700,2315286240,13350,13350,13350,13350,0
20230719,184600,2315286240,13350,13350,13350,13350,7681
20230719,184500,2315286240,13350,13350,13350,13350,0
20230719,184400,2315286240,13350,13350,13350,13350,0
20230719,184300,2315286240,13350,13350,13350,13350,0
20230719,184200,2315286240,13350,13350,13350,13350,0
20230719,184100,2315286240,13350,13350,13350,13350,0
20230719,184000,2315286240,13350,13350,13350,13350,0
20230719,183900,2315286240,13350,13350,13350,13350,0
20230719,183800,2315286240,13350,13350,13350,13350,0
20230719,183700,2315286240,13350,13350,13350,13350,0
20230719,183600,2315286240,13350,13350,13350,13350,0
20230719,183500,2315286240,13350,13350,13350,13350,0
20230719,183400,2315286240,13350,13350,13350,13350,0
20230719,183300,2315286240,13350,13350,13350,13350,0
20230719,183200,2315286240,13350,13350,13350,13350,0
20230719,183100,2315286240,13350,13350,13350,13350,0
20230719,183000,2315286240,13350,13350,13350,13350,0
20230719,182900,2315286240,13350,13350,13350,13350,0
20230719,182800,2315286240,13350,13350,13350,13350,0
20230719,182700,2315286240,13350,13350,13350,13350,0
20230719,182600,2315286240,13350,13350,13350,13350,0
20230719,182500,2315286240,13350,13350,13350,13350,0
20230719,182400,2315286240,13350,13350,13350,13350,0
20230719,182300,2315286240,13350,13350,13350,13350,0
20230719,182200,2315286240,13350,13350,13350,13350,0
20230719,182100,2315286240,13350,13350,13350,13350,0
20230719,182000,2315286240,13350,13350,13350,13350,0
20230719,181900,2315286240,13350,13350,13350,13350,0
20230719,181800,2315286240,13350,13350,13350,13350,0
20230719,181700,2315286240,13350,13350,13350,13350,0
20230719,181600,2315286240,13350,13350,13350,13350,7681
20230719,181500,2315286240,13350,13350,13350,13350,0
20230719,181400,2315286240,13350,13350,13350,13350,0
20230719,181300,2315286240,13350,13350,13350,13350,0
20230719,181200,2315286240,13350,13350,13350,13350,0
20230719,181100,2315286240,13350,13350,13350,13350,0
20230719,181000,2315286240,13350,13350,13350,13350,0
20230719,180900,2315286240,13350,13350,13350,13350,0
20230719,180800,2315286240,13350,13350,13350,13350,0
20230719,180700,2315286240,13350,13350,13350,13350,0
20230719,180600,2315286240,13350,13350,13350,13350,0
20230719,180500,2315286240,13350,13350,13350,13350,0
20230719,180400,2315286240,13350,13350,13350,13350,0
20230719,180300,2315286240,13350,13350,13350,13350,0
20230719,180200,2315286240,13350,13350,13350,13350,0
20230719,180100,2315286240,13350,13350,13350,13350,0
20230719,180000,2315286240,13350,13350,13350,13350,0
20230719,175900,2315286240,13350,13350,13350,13350,0
20230719,175800,2315286240,13350,13350,13350,13350,0
20230719,175700,2315286240,13350,13350,13350,13350,0
20230719,175600,2315286240,13350,13350,13350,13350,0
20230719,175500,2315286240,13350,13350,13350,13350,0
20230719,175400,2315286240,13350,13350,13350,13350,0
20230719,175300,2315286240,13350,13350,13350,13350,0
20230719,175200,2315286240,13350,13350,13350,13350,0
20230719,175100,2315286240,13350,13350,13350,13350,0
20230719,175000,2315286240,13350,13350,13350,13350,0
20230719,174900,2315286240,13350,13350,13350,13350,0
20230719,174800,2315286240,13350,13350,13350,13350,0
20230719,174700,2315286240,13350,13350,13350,13350,0
20230719,174600,2315286240,13350,13350,13350,13350,7681
20230719,174500,2315286240,13350,13350,13350,13350,0
20230719,174400,2315286240,13350,13350,13350,13350,0
20230719,174300,2315286240,13350,13350,13350,13350,0
20230719,174200,2315286240,13350,13350,13350,13350,0
20230719,174100,2315286240,13350,13350,13350,13350,0
20230719,174000,2315286240,13350,13350,13350,13350,0
20230719,173900,2315286240,13350,13350,13350,13350,0
20230719,173800,2315286240,13350,13350,13350,13350,0
20230719,173700,2315286240,13350,13350,13350,13350,0
20230719,173600,2315286240,13350,13350,13350,13350,0
20230719,173500,2315286240,13350,13350,13350,13350,0
20230719,173400,2315286240,13350,13350,13350,13350,0
20230719,173300,2315286240,13350,13350,13350,13350,0
20230719,173200,2315286240,13350,13350,13350,13350,0
20230719,173100,2315286240,13350,13350,13350,13350,0
20230719,173000,2315286240,13350,13350,13350,13350,0
20230719,172900,2315286240,13350,13350,13350,13350,0
20230719,172800,2315286240,13350,13350,13350,13350,0
20230719,172700,2315286240,13350,13350,13350,13350,0
20230719,172600,2315286240,13350,13350,13350,13350,0
20230719,172500,2315286240,13350,13350,13350,13350,0
20230719,172400,2315286240,13350,13350,13350,13350,0
20230719,172300,2315286240,13350,13350,13350,13350,0
20230719,172200,2315286240,13350,13350,13350,13350,0
20230719,172100,2315286240,13350,13350,13350,13350,0
20230719,172000,2315286240,13350,13350,13350,13350,0
20230719,171900,2315286240,13350,13350,13350,13350,0
20230719,171800,2315286240,13350,13350,13350,13350,0
20230719,171700,2315286240,13350,13350,13350,13350,0
20230719,171600,2315286240,13350,13350,13350,13350,7681
20230719,171500,2315286240,13350,13350,13350,13350,0
20230719,171400,2315286240,13350,13350,13350,13350,0
20230719,171300,2315286240,13350,13350,13350,13350,0
20230719,171200,2315286240,13350,13350,13350,13350,0
20230719,171100,2315286240,13350,13350,13350,13350,0
20230719,171000,2315286240,13350,13350,13350,13350,0
20230719,170900,2315286240,13350,13350,13350,13350,0
20230719,170800,2315286240,13350,13350,13350,13350,0
20230719,170700,2315286240,13350,13350,13350,13350,0
20230719,170600,2315286240,13350,13350,13350,13350,0
20230719,170500,2315286240,13350,13350,13350,13350,0
20230719,170400,2315286240,13350,13350,13350,13350,0
20230719,170300,2315286240,13350,13350,13350,13350,0
20230719,170200,2315286240,13350,13350,13350,13350,0
20230719,170100,2315286240,13350,13350,13350,13350,0
20230719,170000,2315286240,13350,13350,13350,13350,0
20230719,165900,2315286240,13350,13350,13350,13350,0
20230719,165800,2315286240,13350,13350,13350,13350,0
20230719,165700,2315286240,13350,13350,13350,13350,0
20230719,165600,2315286240,13350,13350,13350,13350,0
20230719,165500,2315286240,13350,13350,13350,13350,0
20230719,165400,2315286240,13350,13350,13350,13350,0
20230719,165300,2315286240,13350,13350,13350,13350,0
20230719,165200,2315286240,13350,13350,13350,13350,0
20230719,165100,2315286240,13350,13350,13350,13350,0
20230719,165000,2315286240,13350,13350,13350,13350,0
20230719,164900,2315286240,13350,13350,13350,13350,0
20230719,164800,2315286240,13350,13350,13350,13350,0
20230719,164700,2315286240,13350,13350,13350,13350,0
20230719,164600,2315286240,13350,13350,13350,13350,7681
20230719,164500,2315286240,13350,13350,13350,13350,0
20230719,164400,2315286240,13350,13350,13350,13350,0
20230719,164300,2315286240,13350,13350,13350,13350,0
20230719,164200,2315286240,13350,13350,13350,13350,0
20230719,164100,2315286240,13350,13350,13350,13350,0
20230719,164000,2315286240,13350,13350,13350,13350,0
20230719,163900,2315286240,13350,13350,13350,13350,0
20230719,163800,2315286240,13350,13350,13350,13350,0
20230719,163700,2315286240,13350,13350,13350,13350,0
20230719,163600,2315286240,13350,13350,13350,13350,0
20230719,163500,2315286240,13350,13350,13350,13350,0
20230719,163400,2315286240,13350,13350,13350,13350,0
20230719,163300,2315286240,13350,13350,13350,13350,0
20230719,163200,2315286240,13350,13350,13350,13350,0
20230719,163100,2315286240,13350,13350,13350,13350,0
20230719,163000,2315286240,13350,13350,13350,13350,0
20230719,162900,2315286240,13350,13350,13350,13350,0
20230719,162800,2315286240,13350,13350,13350,13350,0
20230719,162700,2315286240,13350,13350,13350,13350,0
20230719,162600,2315286240,13350,13350,13350,13350,0
20230719,162500,2315286240,13350,13350,13350,13350,0
20230719,162400,2315286240,13350,13350,13350,13350,0
20230719,162300,2315286240,13350,13350,13350,13350,0
20230719,162200,2315286240,13350,13350,13350,13350,0
20230719,162100,2315286240,13350,13350,13350,13350,0
20230719,162000,2315286240,13350,13350,13350,13350,0
20230719,161900,2315286240,13350,13350,13350,13350,0
20230719,161800,2315286240,13350,13350,13350,13350,0
20230719,161700,2315286240,13350,13350,13350,13350,0
20230719,161600,2315286240,13350,13350,13350,13350,7681
20230719,161500,2315286240,13350,13350,13350,13350,0
20230719,161400,2315286240,13350,13350,13350,13350,0
20230719,161300,2315286240,13350,13350,13350,13350,0
20230719,161200,2315286240,13350,13350,13350,13350,0
20230719,161100,2315286240,13350,13350,13350,13350,0
20230719,161000,2315286240,13350,13350,13350,13350,0
20230719,160900,2315286240,13350,13350,13350,13350,0
20230719,160800,2315286240,13350,13350,13350,13350,0
20230719,160700,2315286240,13350,13350,13350,13350,0
20230719,160600,2315286240,13350,13350,13350,13350,0
20230719,160500,2315286240,13350,13350,13350,13350,0
20230719,160400,2315286240,13350,13350,13350,13350,0
20230719,160300,2315286240,13350,13350,13350,13350,0
20230719,160200,2315286240,13350,13350,13350,13350,0
20230719,160100,2315286240,13350,13350,13350,13350,0
20230719,160000,2315286240,13350,13350,13350,13350,0
20230719,155900,2315286240,13350,13350,13350,13350,0
20230719,155800,2315286240,13350,13350,13350,13350,0
20230719,155700,2315286240,13350,13350,13350,13350,0
20230719,155600,2315286240,13350,13350,13350,13350,0
20230719,155500,2315286240,13350,13350,13350,13350,0
20230719,155400,2315286240,13350,13350,13350,13350,0
20230719,155300,2315286240,13350,13350,13350,13350,0
20230719,155200,2315286240,13350,13350,13350,13350,0
20230719,155100,2315286240,13350,13350,13350,13350,0
20230719,155000,2315286240,13350,13350,13350,13350,0
20230719,154900,2315286240,13350,13350,13350,13350,0
20230719,154800,2315286240,13350,13350,13350,13350,0
20230719,154700,2315286240,13350,13350,13350,13350,0
20230719,154600,2315286240,13350,13350,13350,13350,7681
20230719,154500,2315286240,13350,13350,13350,13350,0
20230719,154400,2315286240,13350,13350,13350,13350,0
20230719,154300,2315286240,13350,13350,13350,13350,0
20230719,154200,2315286240,13350,13350,13350,13350,0
20230719,154100,2315286240,13350,13350,13350,13350,0
20230719,154000,2315286240,13350,13350,13350,13350,0
20230719,153900,2315286240,13350,13350,13350,13350,0
20230719,153800,2315286240,13350,13350,13350,13350,0
20230719,153700,2315286240,13350,13350,13350,13350,0
20230719,153600,2315286240,13350,13350,13350,13350,0
20230719,153500,2315286240,13350,13350,13350,13350,0
20230719,153400,2315286240,13350,13350,13350,13350,0
20230719,153300,2315286240,13350,13350,13350,13350,0
20230719,153200,2315286240,13350,13350,13350,13350,0
20230719,153100,2315286240,13350,13350,13350,13350,0
20230719,153000,2315286240,13350,13350,13350,13350,7681
20230719,152900,2212744890,13290,13290,13290,13290,0
20230719,152800,2212744890,13290,13290,13290,13290,0
20230719,152700,2212744890,13290,13290,13290,13290,0
20230719,152600,2212744890,13290,13290,13290,13290,0
20230719,152500,2212744890,13290,13290,13290,13290,0
20230719,152400,2212744890,13290,13290,13290,13290,0
20230719,152300,2212744890,13290,13290,13290,13290,0
20230719,152200,2212744890,13290,13290,13290,13290,0
20230719,152100,2212744890,13290,13290,13290,13290,0
20230719,152000,2212744890,13290,13290,13290,13290,0
20230719,151900,2212744890,13290,13220,13300,13220,1832
20230719,151800,2188399810,13220,13200,13280,13200,1371
20230719,151700,2170228160,13200,13190,13220,13190,264
20230719,151600,2166739250,13190,13240,13250,13190,1379
20230719,151500,2148501220,13240,13250,13260,13240,753
20230719,151400,2138524770,13260,13260,13260,13250,42
20230719,151300,2137967920,13260,13240,13260,13240,331
20230719,151200,2133579860,13230,13230,13230,13190,218
20230719,151100,2130702900,13240,13260,13270,13240,55
20230719,151000,2129973710,13260,13260,13260,13260,0
20230719,150900,2129973710,13260,13320,13320,13260,344
20230719,150800,2125403000,13320,13330,13330,13320,647
20230719,150700,2116779920,13340,13330,13340,13330,516
20230719,150600,2109898940,13320,13300,13330,13300,1586
20230719,150500,2088786600,13280,13290,13320,13280,1598
20230719,150400,2067528380,13290,13270,13290,13270,683
20230719,150300,2058455490,13270,13220,13270,13220,2637
20230719,150200,2023527800,13210,13210,13210,13210,67
20230719,150100,2022642730,13210,13170,13210,13170,933
20230719,150000,2010325970,13170,13170,13170,13170,9
20230719,145900,2010207440,13190,13170,13190,13160,1486
20230719,145800,1990637480,13180,13180,13180,13180,35
20230719,145700,1990176180,13180,13180,13190,13180,964
20230719,145600,1977467370,13180,13180,13180,13180,4
20230719,145500,1977414650,13200,13210,13210,13200,269
20230719,145400,1973863170,13210,13220,13220,13210,1532
20230719,145300,1953610450,13230,13230,13230,13230,0
20230719,145200,1953610450,13230,13230,13230,13230,105
20230719,145100,1952221300,13230,13220,13230,13220,317
20230719,145000,1948030040,13220,13220,13220,13200,399
20230719,144900,1942755620,13160,13190,13220,13160,1775
20230719,144800,1919321870,13190,13190,13190,13190,152
20230719,144700,1917316990,13190,13190,13190,13190,3
20230719,144600,1917277420,13180,13180,13180,13180,92
20230719,144500,1916064860,13180,13180,13180,13180,8
20230719,144400,1915959420,13180,13190,13190,13180,284
20230719,144300,1912216000,13190,13180,13190,13180,148
20230719,144200,1910263960,13180,13180,13180,13180,627
20230719,144100,1902000100,13190,13190,13190,13190,0
20230719,144000,1902000100,13190,13190,13190,13190,0
20230719,143900,1902000100,13190,13180,13190,13180,290
20230719,143800,1898177320,13180,13180,13180,13180,12
20230719,143700,1898019160,13180,13170,13180,13170,350
20230719,143600,1893408100,13170,13150,13170,13150,248
20230719,143500,1890144570,13150,13170,13170,13150,271
20230719,143400,1886576090,13170,13160,13170,13160,205
20230719,143300,1883877850,13160,13160,13170,13160,374
20230719,143200,1878955540,13150,13150,13150,13150,100
20230719,143100,1877640540,13150,13140,13150,13140,164
20230719,143000,1875485010,13130,13120,13130,13120,18
20230719,142900,1875248810,13130,13130,13130,13130,54
20230719,142800,1874539790,13130,13140,13150,13130,800
20230719,142700,1864027960,13130,13120,13130,13120,491
20230719,142600,1857581670,13120,13120,13120,13120,0
20230719,142500,1857581670,13120,13120,13120,13120,71
20230719,142400,1856650150,13130,13130,13130,13130,0
20230719,142300,1856650150,13130,13130,13130,13130,0
20230719,142200,1856650150,13130,13080,13150,13080,1670
20230719,142100,1834780740,13070,13070,13070,13070,7
20230719,142000,1834689250,13080,13080,13080,13080,0
20230719,141900,1834689250,13080,13080,13080,13080,112
20230719,141800,1833224290,13080,13090,13090,13080,245
20230719,141700,1830018740,13090,13090,13090,13090,1
20230719,141600,1830005650,13090,13090,13090,13090,100
20230719,141500,1828696650,13090,13100,13100,13090,156
20230719,141400,1826653570,13110,13110,13110,13110,0
20230719,141300,1826653570,13110,13110,13110,13110,0
20230719,141200,1826653570,13110,13100,13110,13100,642
20230719,141100,1818242950,13100,13100,13100,13100,32
20230719,141000,1817823750,13090,13140,13140,13090,819
20230719,140900,1807074310,13140,13140,13140,13140,0
20230719,140800,1807074310,13140,13150,13150,13140,320
20230719,140700,1802867510,13140,13140,13140,13140,98
20230719,140600,1801579790,13140,13140,13140,13140,219
20230719,140500,1798702130,13140,13140,13140,13140,11
20230719,140400,1798557590,13140,13140,13140,13140,39
20230719,140300,1798045130,13140,13140,13140,13140,131
20230719,140200,1796323790,13140,13150,13150,13140,139
20230719,140100,1794496940,13150,13170,13170,13150,485
20230719,140000,1788117750,13150,13160,13160,13150,220
20230719,135900,1785222620,13170,13180,13180,13170,18
20230719,135800,1784985440,13180,13180,13180,13180,229
20230719,135700,1781967220,13170,13160,13170,13160,387
20230719,135600,1776871430,13160,13160,13160,13160,222
20230719,135500,1773949910,13160,13160,13170,13160,737
20230719,135400,1764245970,13160,13150,13160,13150,133
20230719,135300,1762496490,13140,13140,13140,13140,50
20230719,135200,1761839490,13140,13140,13140,13140,889
20230719,135100,1750158030,13110,13110,13110,13110,450
20230719,135000,1744258530,13110,13110,13110,13110,453
20230719,134900,1738319700,13140,13100,13140,13100,165
20230719,134800,1736155400,13100,13090,13100,13090,1155
20230719,134700,1721036380,13090,13090,13090,13090,0
20230719,134600,1721036380,13090,13090,13090,13090,6
20230719,134500,1720957840,13080,13080,13080,13080,0
20230719,134400,1720957840,13080,13080,13080,13080,183
20230719,134300,1718564200,13090,13090,13090,13090,0
20230719,134200,1718564200,13090,13090,13090,13090,0
20230719,134100,1718564200,13090,13090,13090,13090,113
20230719,134000,1717085030,13110,13110,13130,13110,1039
20230719,133900,1703457210,13100,13100,13100,13100,148
20230719,133800,1701518410,13110,13110,13110,13110,197
20230719,133700,1698935740,13080,13110,13110,13080,128
20230719,133600,1697257810,13120,13110,13120,13100,115
20230719,133500,1695750660,13080,13080,13080,13080,136
20230719,133400,1693971780,13070,13070,13070,13070,129
20230719,133300,1692285750,13070,13070,13070,13070,0
20230719,133200,1692285750,13070,13080,13080,13070,15
20230719,133100,1692089660,13080,13080,13080,13070,132
20230719,133000,1690364090,13080,13080,13120,13080,1673
20230719,132900,1668445430,13080,13080,13080,13080,0
20230719,132800,1668445430,13080,13080,13080,13080,1
20230719,132700,1668432350,13080,13080,13080,13080,0
20230719,132600,1668432350,13080,13080,13080,13080,248
20230719,132500,1665188510,13080,13080,13080,13080,31
20230719,132400,1664783030,13080,13090,13090,13050,164
20230719,132300,1662637970,13080,13080,13080,13080,0
20230719,132200,1662637970,13080,13090,13090,13080,128
20230719,132100,1660962500,13090,13090,13090,13090,203
20230719,132000,1658305230,13090,13130,13130,13040,700
20230719,131900,1649143360,13150,13110,13180,13110,1375
20230719,131800,1631064500,13110,13110,13110,13110,0
20230719,131700,1631064500,13110,13100,13110,13100,7
20230719,131600,1630972770,13100,13050,13100,13050,1576
20230719,131500,1610356710,13040,13040,13040,13040,3
20230719,131400,1610317590,13040,13040,13040,13040,634
20230719,131300,1602050230,13030,13030,13030,13030,5
20230719,131200,1601985080,13030,13030,13030,13030,27
20230719,131100,1601633270,13040,13040,13040,13040,0
20230719,131000,1601633270,13040,13050,13050,13040,39
20230719,130900,1601124650,13050,13050,13050,13050,41
20230719,130800,1600589600,13050,13050,13050,13050,0
20230719,130700,1600589600,13050,13050,13050,13050,11
20230719,130600,1600446050,13080,13080,13080,13080,0
20230719,130500,1600446050,13080,13080,13080,13080,0
20230719,130400,1600446050,13080,13080,13080,13080,77
20230719,130300,1599438890,13080,13070,13080,13070,826
20230719,130200,1588641220,13070,13030,13070,13030,2015
20230719,130100,1562362120,13030,13030,13030,13030,5
20230719,130000,1562296970,13020,13020,13020,13020,3
20230719,125900,1562257910,13020,13020,13020,13020,0
20230719,125800,1562257910,13020,13020,13020,13020,43
20230719,125700,1561698050,13020,13020,13020,13020,211
20230719,125600,1558950830,13010,13010,13010,13010,175
20230719,125500,1556674080,13010,13010,13010,13010,50
20230719,125400,1556023580,13010,13010,13010,13010,0
20230719,125300,1556023580,13010,13030,13030,13010,451
20230719,125200,1550151850,13020,13020,13020,13020,91
20230719,125100,1548967030,13030,13030,13030,13020,427
20230719,125000,1543407400,13030,13030,13030,13030,0
20230719,124900,1543407400,13030,13030,13030,13030,39
20230719,124800,1542899230,13020,13020,13020,13020,10
20230719,124700,1542769030,13030,13030,13030,13030,0
20230719,124600,1542769030,13030,13030,13030,13030,7
20230719,124500,1542677820,13020,13020,13020,13000,222
20230719,124400,1539787420,13020,13020,13020,13020,17
20230719,124300,1539566080,13020,13020,13020,13020,0
20230719,124200,1539566080,13020,13020,13020,13020,0
20230719,124100,1539566080,13020,13020,13020,13020,2
20230719,124000,1539540040,13010,13010,13010,13010,0
20230719,123900,1539540040,13010,13010,13010,13010,0
20230719,123800,1539540040,13010,13010,13010,13010,0
20230719,123700,1539540040,13010,13010,13010,13010,0
20230719,123600,1539540040,13010,13010,13010,13010,603
20230719,123500,1531695010,13020,13020,13020,13020,0
20230719,123400,1531695010,13020,13020,13020,13020,0
20230719,123300,1531695010,13020,13020,13020,13020,0
20230719,123200,1531695010,13020,13010,13020,13010,127
20230719,123100,1530042640,13010,13020,13020,13010,4
20230719,123000,1529990580,13020,13020,13020,13020,43
20230719,122900,1529430720,13020,13020,13020,13020,10
20230719,122800,1529300520,13020,13020,13020,13020,0
20230719,122700,1529300520,13020,13020,13020,13020,99
20230719,122600,1528011540,13020,13020,13020,13020,0
20230719,122500,1528011540,13020,13020,13020,13020,20
20230719,122400,1527751140,13010,13030,13030,13010,343
20230719,122300,1523284690,13030,13030,13030,13030,5
20230719,122200,1523219540,13040,13040,13040,13040,0
20230719,122100,1523219540,13040,13040,13040,13040,0
20230719,122000,1523219540,13040,13020,13040,13020,376
20230719,121900,1518316640,13010,13010,13010,13010,569
20230719,121800,1510913950,13000,13000,13000,13000,600
20230719,121700,1503113950,13000,13000,13000,13000,0
20230719,121600,1503113950,13000,13000,13000,13000,0
20230719,121500,1503113950,13000,13020,13020,13000,14
20230719,121400,1502931730,13040,13040,13040,13040,2
20230719,121300,1502905650,13040,13040,13040,13040,0
20230719,121200,1502905650,13040,13040,13040,13040,232
20230719,121100,1499880370,13040,13030,13040,13030,80
20230719,121000,1498837320,13020,13020,13020,13020,300
20230719,120900,1494931320,13030,13030,13030,13030,227
20230719,120800,1491973510,13030,13000,13030,13000,788
20230719,120700,1481719620,13010,13010,13010,13010,31
20230719,120600,1481316310,13010,13010,13010,13010,29
20230719,120500,1480939020,13010,13010,13010,13010,0
20230719,120400,1480939020,13010,13010,13010,13010,7
20230719,120300,1480847950,13010,13010,13010,13010,27
20230719,120200,1480496680,13010,13010,13010,13010,7
20230719,120100,1480405610,13000,13000,13000,13000,740
20230719,120000,1470785610,13000,13000,13000,13000,187
20230719,115900,1468354610,13000,13000,13000,13000,32
20230719,115800,1467938610,13000,13000,13000,13000,9
20230719,115700,1467821610,13000,13000,13000,13000,0
20230719,115600,1467821610,13000,13000,13000,13000,0
20230719,115500,1467821610,13000,13000,13000,13000,100
20230719,115400,1466521610,13000,13000,13000,13000,7
20230719,115300,1466430610,12990,12990,12990,12990,18
20230719,115200,1466196790,13000,13010,13010,13000,7
20230719,115100,1466105740,13010,13000,13010,13000,271
20230719,115000,1462580580,12990,12990,12990,12990,0
20230719,114900,1462580580,12990,12990,12990,12990,36
20230719,114800,1462112940,12990,12990,12990,12990,20
20230719,114700,1461853140,12990,13000,13000,12990,1025
20230719,114600,1448530240,13010,13010,13010,13010,7
20230719,114500,1448439170,13000,13010,13010,13000,13
20230719,114400,1448270100,13010,13010,13010,13010,0
20230719,114300,1448270100,13010,13010,13010,13010,100
20230719,114200,1446969100,13010,13010,13010,13010,0
20230719,114100,1446969100,13010,13010,13010,13010,0
20230719,114000,1446969100,13010,13010,13010,13010,0
20230719,113900,1446969100,13010,13010,13010,13010,0
20230719,113800,1446969100,13010,13010,13010,13010,602
20230719,113700,1439137080,13010,13010,13010,13010,0
20230719,113600,1439137080,13010,13010,13010,13010,0
20230719,113500,1439137080,13010,13010,13010,13010,0
20230719,113400,1439137080,13010,13010,13010,13010,173
20230719,113300,1436886350,13010,13010,13010,13010,0
20230719,113200,1436886350,13010,13020,13020,13010,1217
20230719,113100,1421046870,13040,13040,13040,13040,0
20230719,113000,1421046870,13040,13040,13040,13040,7
20230719,112900,1420955590,13050,13050,13050,13050,5
20230719,112800,1420890340,13020,13020,13020,13020,9
20230719,112700,1420773160,13020,13020,13020,13020,0
20230719,112600,1420773160,13020,13020,13020,13020,384
20230719,112500,1415773480,13010,13010,13010,13010,8
20230719,112400,1415669400,13010,13010,13010,13010,0
20230719,112300,1415669400,13010,13010,13010,13010,0
20230719,112200,1415669400,13010,13010,13010,13010,446
20230719,112100,1409866940,13010,13010,13010,13010,94
20230719,112000,1408644000,13030,13030,13030,13030,251
20230719,111900,1405373470,13030,12990,13030,12990,1735
20230719,111800,1382787020,12970,12970,12970,12970,307
20230719,111700,1378805230,12970,12960,12970,12960,198
20230719,111600,1376238150,12960,12960,12960,12960,0
20230719,111500,1376238150,12960,12990,12990,12960,423
20230719,111400,1370748280,13000,13000,13000,13000,24
20230719,111300,1370436280,13000,13010,13020,13000,840
20230719,111200,1359507040,13000,13000,13000,13000,0
20230719,111100,1359507040,13000,13040,13100,13000,1406
20230719,111000,1341181010,13020,12980,13020,12980,634
20230719,110900,1332938370,12980,12980,12980,12980,198
20230719,110800,1330368330,12960,12950,12960,12950,462
20230719,110700,1324384830,12950,12970,12970,12950,314
20230719,110600,1320318190,12960,12970,12970,12960,415
20230719,110500,1314938400,12980,12980,12980,12960,101
20230719,110400,1313627560,12980,12990,12990,12970,1127
20230719,110300,1298997080,13000,13000,13000,13000,107
20230719,110200,1297606080,13000,13000,13000,13000,18
20230719,110100,1297372080,13000,13000,13000,13000,7
20230719,110000,1297281080,12990,13000,13000,12990,99
20230719,105900,1295994770,13000,13000,13000,13000,4
20230719,105800,1295942770,13000,12990,13000,12990,31
20230719,105700,1295540070,12990,12990,12990,12990,0
20230719,105600,1295540070,12990,12980,12990,12980,244
20230719,105500,1292370730,12980,12990,12990,12980,918
20230719,105400,1280453070,12990,13020,13020,12990,1294
20230719,105300,1263634010,13030,13030,13030,13030,7
20230719,105200,1263542800,13040,13040,13040,13040,8
20230719,105100,1263438480,13010,13010,13010,13010,0
20230719,105000,1263438480,13010,13030,13030,13010,944
20230719,104900,1251138920,13000,13000,13000,13000,22
20230719,104800,1250852920,13000,13000,13000,13000,4
20230719,104700,1250800920,13000,13010,13010,13000,760
20230719,104600,1240920300,13010,13020,13020,13010,509
20230719,104500,1234296670,13010,13010,13010,13010,75
20230719,104400,1233320920,13020,13020,13020,13020,10
20230719,104300,1233190720,13020,13030,13030,13020,1156
20230719,104200,1218139570,13040,13030,13040,13030,142
20230719,104100,1216288460,13020,13040,13040,13020,58
20230719,104000,1215532300,13040,13040,13040,13040,2
20230719,103900,1215506220,13040,13060,13060,13040,73
20230719,103800,1214553920,13100,13040,13100,13040,183
20230719,103700,1212166270,13030,13020,13030,13010,447
20230719,103600,1206346240,13020,13020,13030,13020,209
20230719,103500,1203624700,13020,13020,13020,13020,69
20230719,103400,1202726320,13030,13030,13030,13030,10
20230719,103300,1202596020,13030,13020,13030,13020,354
20230719,103200,1197986600,13020,13020,13020,13020,248
20230719,103100,1194757640,13030,13030,13030,13030,10
20230719,103000,1194627340,13030,13030,13030,13030,95
20230719,102900,1193389490,13030,13040,13040,13030,166
20230719,102800,1191226410,13040,13040,13040,13040,50
20230719,102700,1190574410,13040,13050,13050,13040,300
20230719,102600,1186659510,13050,13080,13080,13050,1100
20230719,102500,1172284470,13080,13090,13100,13080,900
20230719,102400,1160500290,13100,13100,13100,13100,2
20230719,102300,1160474090,13100,13100,13100,13100,19
20230719,102200,1160225190,13100,13080,13100,13080,749
20230719,102100,1150417990,13080,13080,13080,13080,50
20230719,102000,1149763990,13080,13080,13080,13080,312
20230719,101900,1145683030,13090,13090,13090,13090,307
20230719,101800,1141664400,13090,13090,13090,13090,18
20230719,101700,1141428780,13080,13080,13080,13080,150
20230719,101600,1139466780,13080,13080,13080,13080,0
20230719,101500,1139466780,13080,13110,13110,13080,114
20230719,101400,1137974190,13170,13110,13170,13100,740
20230719,101300,1128275770,13170,13170,13170,13170,1
20230719,101200,1128262600,13110,13130,13130,13110,100
20230719,101100,1126950820,13160,13090,13160,13090,415
20230719,101000,1121508100,13090,13070,13110,13070,587
20230719,100900,1113817660,13080,13090,13110,13080,1062
20230719,100800,1099919190,13080,13080,13080,13080,25
20230719,100700,1099592190,13090,13110,13110,13090,544
20230719,100600,1092466560,13110,13110,13110,13110,86
20230719,100500,1091339100,13100,13100,13100,13100,37
20230719,100400,1090854400,13080,13120,13120,13080,535
20230719,100300,1083848320,13100,13100,13100,13100,0
20230719,100200,1083848320,13100,13120,13120,13100,1224
20230719,100100,1067808550,13120,13130,13130,13120,121
20230719,100000,1066220420,13130,13140,13140,13130,237
20230719,095900,1063108060,13130,13150,13150,13130,499
20230719,095800,1056549780,13180,13180,13200,13180,425
20230719,095700,1050942360,13200,13210,13210,13200,597
20230719,095600,1043056010,13210,13220,13220,13210,172
20230719,095500,1040783690,13240,13240,13240,13240,11
20230719,095400,1040638050,13250,13240,13250,13240,475
20230719,095300,1034344510,13240,13210,13240,13210,422
20230719,095200,1028765750,13180,13200,13200,13180,345
20230719,095100,1024214230,13210,13220,13220,13210,327
20230719,095000,1019893900,13220,13220,13220,13220,212
20230719,094900,1017091260,13240,13250,13250,13240,46
20230719,094800,1016481980,13260,13250,13260,13250,764
20230719,094700,1006352980,13260,13210,13260,13200,2147
20230719,094600,977905940,13260,13190,13260,13190,3234
20230719,094500,935130510,13190,13230,13230,13170,126
20230719,094400,933470170,13230,13250,13250,13230,1946
20230719,094300,907696750,13240,13230,13240,13220,256
20230719,094200,904310370,13200,13180,13200,13180,1168
20230719,094100,888913830,13150,13130,13150,13130,391
20230719,094000,883778900,13130,13120,13130,13110,2014
20230719,093900,857350240,13120,13140,13140,13110,694
20230719,093800,848239130,13140,13140,13140,13130,224
20230719,093700,845296460,13140,13170,13170,13130,1353
20230719,093600,827510260,13180,13190,13190,13180,1168
20230719,093500,812115910,13190,13200,13200,13190,934
20230719,093400,799789530,13200,13240,13240,13200,165
20230719,093300,797609000,13250,13240,13250,13240,19
20230719,093200,797357290,13250,13210,13250,13210,1605
20230719,093100,776120750,13220,13200,13230,13200,104
20230719,093000,774747840,13190,13240,13240,13180,1234
20230719,092900,758460380,13240,13230,13240,13230,328
20230719,092800,754119940,13230,13240,13240,13230,71
20230719,092700,753180420,13190,13230,13230,13180,1127
20230719,092600,738307450,13240,13240,13250,13240,227
20230719,092500,735300980,13240,13240,13240,13240,3
20230719,092400,735261260,13240,13230,13270,13230,1613
20230719,092300,713882610,13230,13200,13230,13200,267
20230719,092200,710354460,13200,13220,13220,13190,1469
20230719,092100,690958190,13230,13220,13240,13220,460
20230719,092000,684870920,13230,13270,13270,13220,571
20230719,091900,677298520,13260,13250,13260,13200,2859
20230719,091800,639466310,13240,13260,13260,13240,1227
20230719,091700,623204600,13260,13350,13350,13260,6761
20230719,091600,533352430,13360,13110,13390,13070,12073
20230719,091500,373586550,13110,13040,13110,13040,2777
20230719,091400,337277610,13030,13030,13030,13030,32
20230719,091300,336860650,13020,13050,13050,13020,1539
20230719,091200,316805980,13050,13040,13050,13020,579
20230719,091100,309262040,13050,13050,13050,13050,400
20230719,091000,304042040,13050,13050,13050,13050,334
20230719,090900,299683340,13050,13070,13070,13050,365
20230719,090800,294914090,13070,13020,13090,13020,621
20230719,090700,286800770,13000,13000,13010,12980,9429
20230719,090600,164313260,13010,13040,13040,13010,439
20230719,090500,158595090,13050,13060,13060,13050,1895
20230719,090400,133849950,13070,13090,13090,13070,1715
20230719,090300,111417280,13090,13130,13140,13080,1210
20230719,090200,95554500,13140,13110,13140,13090,1845
20230719,090100,71335900,13080,13030,13100,13030,3614
20230719,090000,24048420,13000,12930,13000,12930,1854
Reference in New Issue Copy Permalink