ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/094940/min/candle-20230712.csv

655 lines
32 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
20230712,195200,4901250590,8530,8530,8530,8530,10072
20230712,195100,4901250590,8530,8530,8530,8530,0
20230712,195000,4901250590,8530,8530,8530,8530,0
20230712,194900,4901250590,8530,8530,8530,8530,0
20230712,194800,4901250590,8530,8530,8530,8530,0
20230712,194700,4901250590,8530,8530,8530,8530,0
20230712,194600,4901250590,8530,8530,8530,8530,0
20230712,194500,4901250590,8530,8530,8530,8530,0
20230712,194400,4901250590,8530,8530,8530,8530,0
20230712,194300,4901250590,8530,8530,8530,8530,0
20230712,194200,4901250590,8530,8530,8530,8530,0
20230712,194100,4901250590,8530,8530,8530,8530,0
20230712,194000,4901250590,8530,8530,8530,8530,0
20230712,193900,4901250590,8530,8530,8530,8530,0
20230712,193800,4901250590,8530,8530,8530,8530,0
20230712,193700,4901250590,8530,8530,8530,8530,0
20230712,193600,4901250590,8530,8530,8530,8530,0
20230712,193500,4901250590,8530,8530,8530,8530,0
20230712,193400,4901250590,8530,8530,8530,8530,0
20230712,193300,4901250590,8530,8530,8530,8530,0
20230712,193200,4901250590,8530,8530,8530,8530,0
20230712,193100,4901250590,8530,8530,8530,8530,0
20230712,193000,4901250590,8530,8530,8530,8530,0
20230712,192900,4901250590,8530,8530,8530,8530,0
20230712,192800,4901250590,8530,8530,8530,8530,0
20230712,192700,4901250590,8530,8530,8530,8530,0
20230712,192600,4901250590,8530,8530,8530,8530,0
20230712,192500,4901250590,8530,8530,8530,8530,0
20230712,192400,4901250590,8530,8530,8530,8530,0
20230712,192300,4901250590,8530,8530,8530,8530,0
20230712,192200,4901250590,8530,8530,8530,8530,10072
20230712,192100,4901250590,8530,8530,8530,8530,0
20230712,192000,4901250590,8530,8530,8530,8530,0
20230712,191900,4901250590,8530,8530,8530,8530,0
20230712,191800,4901250590,8530,8530,8530,8530,0
20230712,191700,4901250590,8530,8530,8530,8530,0
20230712,191600,4901250590,8530,8530,8530,8530,0
20230712,191500,4901250590,8530,8530,8530,8530,0
20230712,191400,4901250590,8530,8530,8530,8530,0
20230712,191300,4901250590,8530,8530,8530,8530,0
20230712,191200,4901250590,8530,8530,8530,8530,0
20230712,191100,4901250590,8530,8530,8530,8530,0
20230712,191000,4901250590,8530,8530,8530,8530,0
20230712,190900,4901250590,8530,8530,8530,8530,0
20230712,190800,4901250590,8530,8530,8530,8530,0
20230712,190700,4901250590,8530,8530,8530,8530,0
20230712,190600,4901250590,8530,8530,8530,8530,0
20230712,190500,4901250590,8530,8530,8530,8530,0
20230712,190400,4901250590,8530,8530,8530,8530,0
20230712,190300,4901250590,8530,8530,8530,8530,0
20230712,190200,4901250590,8530,8530,8530,8530,0
20230712,190100,4901250590,8530,8530,8530,8530,0
20230712,190000,4901250590,8530,8530,8530,8530,0
20230712,185900,4901250590,8530,8530,8530,8530,0
20230712,185800,4901250590,8530,8530,8530,8530,0
20230712,185700,4901250590,8530,8530,8530,8530,0
20230712,185600,4901250590,8530,8530,8530,8530,0
20230712,185500,4901250590,8530,8530,8530,8530,0
20230712,185400,4901250590,8530,8530,8530,8530,0
20230712,185300,4901250590,8530,8530,8530,8530,0
20230712,185200,4901250590,8530,8530,8530,8530,10072
20230712,185100,4901250590,8530,8530,8530,8530,0
20230712,185000,4901250590,8530,8530,8530,8530,0
20230712,184900,4901250590,8530,8530,8530,8530,0
20230712,184800,4901250590,8530,8530,8530,8530,0
20230712,184700,4901250590,8530,8530,8530,8530,0
20230712,184600,4901250590,8530,8530,8530,8530,0
20230712,184500,4901250590,8530,8530,8530,8530,0
20230712,184400,4901250590,8530,8530,8530,8530,0
20230712,184300,4901250590,8530,8530,8530,8530,0
20230712,184200,4901250590,8530,8530,8530,8530,0
20230712,184100,4901250590,8530,8530,8530,8530,0
20230712,184000,4901250590,8530,8530,8530,8530,0
20230712,183900,4901250590,8530,8530,8530,8530,0
20230712,183800,4901250590,8530,8530,8530,8530,0
20230712,183700,4901250590,8530,8530,8530,8530,0
20230712,183600,4901250590,8530,8530,8530,8530,0
20230712,183500,4901250590,8530,8530,8530,8530,0
20230712,183400,4901250590,8530,8530,8530,8530,0
20230712,183300,4901250590,8530,8530,8530,8530,0
20230712,183200,4901250590,8530,8530,8530,8530,0
20230712,183100,4901250590,8530,8530,8530,8530,0
20230712,183000,4901250590,8530,8530,8530,8530,0
20230712,182900,4901250590,8530,8530,8530,8530,0
20230712,182800,4901250590,8530,8530,8530,8530,0
20230712,182700,4901250590,8530,8530,8530,8530,0
20230712,182600,4901250590,8530,8530,8530,8530,0
20230712,182500,4901250590,8530,8530,8530,8530,0
20230712,182400,4901250590,8530,8530,8530,8530,0
20230712,182300,4901250590,8530,8530,8530,8530,0
20230712,182200,4901250590,8530,8530,8530,8530,10072
20230712,182100,4901250590,8530,8530,8530,8530,0
20230712,182000,4901250590,8530,8530,8530,8530,0
20230712,181900,4901250590,8530,8530,8530,8530,0
20230712,181800,4901250590,8530,8530,8530,8530,0
20230712,181700,4901250590,8530,8530,8530,8530,0
20230712,181600,4901250590,8530,8530,8530,8530,0
20230712,181500,4901250590,8530,8530,8530,8530,0
20230712,181400,4901250590,8530,8530,8530,8530,0
20230712,181300,4901250590,8530,8530,8530,8530,0
20230712,181200,4901250590,8530,8530,8530,8530,0
20230712,181100,4901250590,8530,8530,8530,8530,0
20230712,181000,4901250590,8530,8530,8530,8530,0
20230712,180900,4901250590,8530,8530,8530,8530,0
20230712,180800,4901250590,8530,8530,8530,8530,0
20230712,180700,4901250590,8530,8530,8530,8530,0
20230712,180600,4901250590,8530,8530,8530,8530,0
20230712,180500,4901250590,8530,8530,8530,8530,0
20230712,180400,4901250590,8530,8530,8530,8530,0
20230712,180300,4901250590,8530,8530,8530,8530,0
20230712,180200,4901250590,8530,8530,8530,8530,0
20230712,180100,4901250590,8530,8530,8530,8530,0
20230712,180000,4901250590,8530,8530,8530,8530,0
20230712,175900,4901250590,8530,8530,8530,8530,0
20230712,175800,4901250590,8530,8530,8530,8530,0
20230712,175700,4901250590,8530,8530,8530,8530,0
20230712,175600,4901250590,8530,8530,8530,8530,0
20230712,175500,4901250590,8530,8530,8530,8530,0
20230712,175400,4901250590,8530,8530,8530,8530,0
20230712,175300,4901250590,8530,8530,8530,8530,0
20230712,175200,4901250590,8530,8530,8530,8530,10072
20230712,175100,4901250590,8530,8530,8530,8530,0
20230712,175000,4901250590,8530,8530,8530,8530,0
20230712,174900,4901250590,8530,8530,8530,8530,0
20230712,174800,4901250590,8530,8530,8530,8530,0
20230712,174700,4901250590,8530,8530,8530,8530,0
20230712,174600,4901250590,8530,8530,8530,8530,0
20230712,174500,4901250590,8530,8530,8530,8530,0
20230712,174400,4901250590,8530,8530,8530,8530,0
20230712,174300,4901250590,8530,8530,8530,8530,0
20230712,174200,4901250590,8530,8530,8530,8530,0
20230712,174100,4901250590,8530,8530,8530,8530,0
20230712,174000,4901250590,8530,8530,8530,8530,0
20230712,173900,4901250590,8530,8530,8530,8530,0
20230712,173800,4901250590,8530,8530,8530,8530,0
20230712,173700,4901250590,8530,8530,8530,8530,0
20230712,173600,4901250590,8530,8530,8530,8530,0
20230712,173500,4901250590,8530,8530,8530,8530,0
20230712,173400,4901250590,8530,8530,8530,8530,0
20230712,173300,4901250590,8530,8530,8530,8530,0
20230712,173200,4901250590,8530,8530,8530,8530,0
20230712,173100,4901250590,8530,8530,8530,8530,0
20230712,173000,4901250590,8530,8530,8530,8530,0
20230712,172900,4901250590,8530,8530,8530,8530,0
20230712,172800,4901250590,8530,8530,8530,8530,0
20230712,172700,4901250590,8530,8530,8530,8530,0
20230712,172600,4901250590,8530,8530,8530,8530,0
20230712,172500,4901250590,8530,8530,8530,8530,0
20230712,172400,4901250590,8530,8530,8530,8530,0
20230712,172300,4901250590,8530,8530,8530,8530,0
20230712,172200,4901250590,8530,8530,8530,8530,10072
20230712,172100,4901250590,8530,8530,8530,8530,0
20230712,172000,4901250590,8530,8530,8530,8530,0
20230712,171900,4901250590,8530,8530,8530,8530,0
20230712,171800,4901250590,8530,8530,8530,8530,0
20230712,171700,4901250590,8530,8530,8530,8530,0
20230712,171600,4901250590,8530,8530,8530,8530,0
20230712,171500,4901250590,8530,8530,8530,8530,0
20230712,171400,4901250590,8530,8530,8530,8530,0
20230712,171300,4901250590,8530,8530,8530,8530,0
20230712,171200,4901250590,8530,8530,8530,8530,0
20230712,171100,4901250590,8530,8530,8530,8530,0
20230712,171000,4901250590,8530,8530,8530,8530,0
20230712,170900,4901250590,8530,8530,8530,8530,0
20230712,170800,4901250590,8530,8530,8530,8530,0
20230712,170700,4901250590,8530,8530,8530,8530,0
20230712,170600,4901250590,8530,8530,8530,8530,0
20230712,170500,4901250590,8530,8530,8530,8530,0
20230712,170400,4901250590,8530,8530,8530,8530,0
20230712,170300,4901250590,8530,8530,8530,8530,0
20230712,170200,4901250590,8530,8530,8530,8530,0
20230712,170100,4901250590,8530,8530,8530,8530,0
20230712,170000,4901250590,8530,8530,8530,8530,0
20230712,165900,4901250590,8530,8530,8530,8530,0
20230712,165800,4901250590,8530,8530,8530,8530,0
20230712,165700,4901250590,8530,8530,8530,8530,0
20230712,165600,4901250590,8530,8530,8530,8530,0
20230712,165500,4901250590,8530,8530,8530,8530,0
20230712,165400,4901250590,8530,8530,8530,8530,0
20230712,165300,4901250590,8530,8530,8530,8530,0
20230712,165200,4901250590,8530,8530,8530,8530,10072
20230712,165100,4901250590,8530,8530,8530,8530,0
20230712,165000,4901250590,8530,8530,8530,8530,0
20230712,164900,4901250590,8530,8530,8530,8530,0
20230712,164800,4901250590,8530,8530,8530,8530,0
20230712,164700,4901250590,8530,8530,8530,8530,0
20230712,164600,4901250590,8530,8530,8530,8530,0
20230712,164500,4901250590,8530,8530,8530,8530,0
20230712,164400,4901250590,8530,8530,8530,8530,0
20230712,164300,4901250590,8530,8530,8530,8530,0
20230712,164200,4901250590,8530,8530,8530,8530,0
20230712,164100,4901250590,8530,8530,8530,8530,0
20230712,164000,4901250590,8530,8530,8530,8530,0
20230712,163900,4901250590,8530,8530,8530,8530,0
20230712,163800,4901250590,8530,8530,8530,8530,0
20230712,163700,4901250590,8530,8530,8530,8530,0
20230712,163600,4901250590,8530,8530,8530,8530,0
20230712,163500,4901250590,8530,8530,8530,8530,0
20230712,163400,4901250590,8530,8530,8530,8530,0
20230712,163300,4901250590,8530,8530,8530,8530,0
20230712,163200,4901250590,8530,8530,8530,8530,0
20230712,163100,4901250590,8530,8530,8530,8530,0
20230712,163000,4901250590,8530,8530,8530,8530,0
20230712,162900,4901250590,8530,8530,8530,8530,0
20230712,162800,4901250590,8530,8530,8530,8530,0
20230712,162700,4901250590,8530,8530,8530,8530,0
20230712,162600,4901250590,8530,8530,8530,8530,0
20230712,162500,4901250590,8530,8530,8530,8530,0
20230712,162400,4901250590,8530,8530,8530,8530,0
20230712,162300,4901250590,8530,8530,8530,8530,0
20230712,162200,4901250590,8530,8530,8530,8530,10072
20230712,162100,4901250590,8530,8530,8530,8530,0
20230712,162000,4901250590,8530,8530,8530,8530,0
20230712,161900,4901250590,8530,8530,8530,8530,0
20230712,161800,4901250590,8530,8530,8530,8530,0
20230712,161700,4901250590,8530,8530,8530,8530,0
20230712,161600,4901250590,8530,8530,8530,8530,0
20230712,161500,4901250590,8530,8530,8530,8530,0
20230712,161400,4901250590,8530,8530,8530,8530,0
20230712,161300,4901250590,8530,8530,8530,8530,0
20230712,161200,4901250590,8530,8530,8530,8530,0
20230712,161100,4901250590,8530,8530,8530,8530,0
20230712,161000,4901250590,8530,8530,8530,8530,0
20230712,160900,4901250590,8530,8530,8530,8530,0
20230712,160800,4901250590,8530,8530,8530,8530,0
20230712,160700,4901250590,8530,8530,8530,8530,0
20230712,160600,4901250590,8530,8530,8530,8530,0
20230712,160500,4901250590,8530,8530,8530,8530,0
20230712,160400,4901250590,8530,8530,8530,8530,0
20230712,160300,4901250590,8530,8530,8530,8530,0
20230712,160200,4901250590,8530,8530,8530,8530,0
20230712,160100,4901250590,8530,8530,8530,8530,0
20230712,160000,4901250590,8530,8530,8530,8530,0
20230712,155900,4901250590,8530,8530,8530,8530,0
20230712,155800,4901250590,8530,8530,8530,8530,0
20230712,155700,4901250590,8530,8530,8530,8530,0
20230712,155600,4901250590,8530,8530,8530,8530,0
20230712,155500,4901250590,8530,8530,8530,8530,0
20230712,155400,4901250590,8530,8530,8530,8530,0
20230712,155300,4901250590,8530,8530,8530,8530,0
20230712,155200,4901250590,8530,8530,8530,8530,10072
20230712,155100,4901250590,8530,8530,8530,8530,0
20230712,155000,4901250590,8530,8530,8530,8530,0
20230712,154900,4901250590,8530,8530,8530,8530,0
20230712,154800,4901250590,8530,8530,8530,8530,0
20230712,154700,4901250590,8530,8530,8530,8530,0
20230712,154600,4901250590,8530,8530,8530,8530,0
20230712,154500,4901250590,8530,8530,8530,8530,0
20230712,154400,4901250590,8530,8530,8530,8530,0
20230712,154300,4901250590,8530,8530,8530,8530,0
20230712,154200,4901250590,8530,8530,8530,8530,0
20230712,154100,4901250590,8530,8530,8530,8530,0
20230712,154000,4901250590,8530,8530,8530,8530,0
20230712,153900,4901250590,8530,8530,8530,8530,0
20230712,153800,4901250590,8530,8530,8530,8530,0
20230712,153700,4901250590,8530,8530,8530,8530,0
20230712,153600,4901250590,8530,8530,8530,8530,0
20230712,153500,4901250590,8530,8530,8530,8530,0
20230712,153400,4901250590,8530,8530,8530,8530,0
20230712,153300,4901250590,8530,8530,8530,8530,0
20230712,153200,4901250590,8530,8530,8530,8530,0
20230712,153100,4901250590,8530,8530,8530,8530,0
20230712,153000,4901250590,8530,8530,8530,8530,10072
20230712,152900,4815336430,8530,8530,8530,8530,0
20230712,152800,4815336430,8530,8530,8530,8530,0
20230712,152700,4815336430,8530,8530,8530,8530,0
20230712,152600,4815336430,8530,8530,8530,8530,0
20230712,152500,4815336430,8530,8530,8530,8530,0
20230712,152400,4815336430,8530,8530,8530,8530,0
20230712,152300,4815336430,8530,8530,8530,8530,0
20230712,152200,4815336430,8530,8530,8530,8530,0
20230712,152100,4815336430,8530,8530,8530,8530,0
20230712,152000,4815336430,8530,8530,8530,8530,0
20230712,151900,4815336430,8530,8510,8530,8490,4414
20230712,151800,4777773260,8510,8510,8510,8500,795
20230712,151700,4771012150,8510,8510,8520,8490,1648
20230712,151600,4756996510,8520,8520,8530,8490,1354
20230712,151500,4745478820,8530,8460,8540,8460,4110
20230712,151400,4710549430,8460,8460,8460,8450,1005
20230712,151300,4702051250,8460,8460,8460,8460,148
20230712,151200,4700799170,8460,8460,8470,8460,330
20230712,151100,4698006700,8460,8450,8460,8450,1932
20230712,151000,4681676820,8450,8440,8450,8440,310
20230712,150900,4679059320,8420,8430,8440,8420,931
20230712,150800,4671216920,8440,8440,8440,8420,408
20230712,150700,4667779020,8440,8440,8450,8420,542
20230712,150600,4663213580,8420,8440,8450,8420,313
20230712,150500,4660575990,8430,8450,8450,8430,16
20230712,150400,4660441090,8450,8430,8450,8430,69
20230712,150300,4659858660,8440,8440,8440,8440,18
20230712,150200,4659706740,8450,8430,8450,8430,35
20230712,150100,4659411520,8420,8450,8450,8420,705
20230712,150000,4653467530,8450,8450,8450,8450,11
20230712,145900,4653374580,8440,8430,8440,8430,48
20230712,145800,4652969470,8430,8430,8430,8430,73
20230712,145700,4652354080,8430,8440,8450,8410,2107
20230712,145600,4634605030,8420,8440,8440,8420,1004
20230712,145500,4626131330,8420,8430,8430,8420,855
20230712,145400,4618924110,8420,8420,8430,8420,170
20230712,145300,4617492700,8420,8410,8430,8410,310
20230712,145200,4614882710,8410,8410,8410,8400,26
20230712,145100,4614664070,8410,8430,8430,8400,58
20230712,145000,4614175310,8430,8430,8430,8430,1
20230712,144900,4614166880,8440,8400,8440,8400,160
20230712,144800,4612821520,8440,8420,8440,8400,495
20230712,144700,4608644100,8420,8440,8440,8420,3
20230712,144600,4608618800,8450,8400,8450,8390,1468
20230712,144500,4596265710,8400,8410,8450,8400,981
20230712,144400,4587996930,8440,8430,8440,8420,172
20230712,144300,4586547530,8440,8430,8440,8430,324
20230712,144200,4583816200,8440,8440,8440,8440,201
20230712,144100,4582119760,8440,8430,8440,8420,32
20230712,144000,4581850200,8420,8450,8450,8420,47
20230712,143900,4581453800,8400,8440,8450,8400,170
20230712,143800,4580025030,8400,8420,8450,8370,7773
20230712,143700,4514789260,8420,8430,8440,8420,261
20230712,143600,4512588590,8440,8430,8440,8430,72
20230712,143500,4511981300,8420,8440,8440,8420,313
20230712,143400,4509343350,8430,8420,8430,8420,1406
20230712,143300,4497503060,8420,8420,8420,8410,441
20230712,143200,4493791540,8420,8420,8430,8420,907
20230712,143100,4486154100,8420,8430,8430,8410,308
20230712,143000,4483561450,8400,8430,8430,8400,4509
20230712,142900,4445645100,8440,8440,8440,8430,504
20230712,142800,4441393470,8440,8450,8450,8440,24
20230712,142700,4441190790,8450,8430,8460,8430,637
20230712,142600,4435813760,8410,8440,8440,8410,541
20230712,142500,4431255390,8440,8450,8450,8430,167
20230712,142400,4429845030,8450,8430,8450,8430,652
20230712,142300,4424338400,8420,8420,8430,8410,1513
20230712,142200,4411606030,8420,8410,8420,8410,398
20230712,142100,4408256880,8410,8460,8460,8400,6322
20230712,142000,4355025810,8460,8440,8460,8440,290
20230712,141900,4352577530,8440,8470,8470,8440,467
20230712,141800,4348633050,8470,8470,8500,8470,177
20230712,141700,4347129790,8470,8450,8470,8430,638
20230712,141600,4341731200,8450,8430,8450,8430,266
20230712,141500,4339488150,8430,8430,8450,8430,337
20230712,141400,4336645080,8430,8430,8430,8430,524
20230712,141300,4332227760,8430,8440,8440,8430,14
20230712,141200,4332109630,8430,8460,8460,8430,1066
20230712,141100,4323116250,8460,8470,8470,8440,506
20230712,141000,4318838430,8440,8470,8470,8440,1271
20230712,140900,4308098090,8440,8440,8470,8440,1445
20230712,140800,4295892960,8440,8480,8480,8440,909
20230712,140700,4288209130,8490,8480,8490,8460,1029
20230712,140600,4279489890,8480,8510,8510,8480,475
20230712,140500,4275455100,8510,8520,8540,8500,1571
20230712,140400,4262075080,8520,8530,8540,8510,244
20230712,140300,4259996160,8530,8540,8550,8520,895
20230712,140200,4252356590,8540,8540,8540,8510,2171
20230712,140100,4233868230,8540,8530,8560,8530,2471
20230712,140000,4212742320,8540,8500,8540,8490,3265
20230712,135900,4184978530,8500,8520,8540,8500,2014
20230712,135800,4167848120,8510,8540,8540,8510,1679
20230712,135700,4153546890,8550,8550,8560,8540,1365
20230712,135600,4141874930,8550,8520,8560,8510,2333
20230712,135500,4121962500,8520,8530,8530,8520,1827
20230712,135400,4106394360,8540,8540,8540,8510,3179
20230712,135300,4079306490,8540,8540,8540,8510,2161
20230712,135200,4060885580,8540,8530,8560,8530,1254
20230712,135100,4050170770,8510,8510,8530,8500,2679
20230712,135000,4027369870,8500,8490,8520,8480,2588
20230712,134900,4005363940,8500,8500,8540,8480,1119
20230712,134800,3995832490,8490,8480,8510,8460,2429
20230712,134700,3975210400,8490,8500,8500,8490,699
20230712,134600,3969272260,8490,8460,8490,8450,2161
20230712,134500,3950955540,8450,8440,8490,8420,4255
20230712,134400,3915000100,8450,8450,8450,8410,6212
20230712,134300,3862628050,8450,8450,8480,8430,8999
20230712,134200,3786648040,8450,8450,8490,8440,6748
20230712,134100,3729537400,8450,8520,8540,8420,16844
20230712,134000,3586761930,8520,8530,8560,8480,10907
20230712,133900,3493949520,8530,8510,8560,8480,19821
20230712,133800,3325223490,8510,8580,8650,8440,58628
20230712,133700,2824242190,8580,8580,8910,8530,131683
20230712,133600,1672537580,8610,8610,8610,8610,510
20230712,133500,1668146480,8610,8610,8610,8610,550
20230712,133400,1663410980,8610,8600,8610,8560,164
20230712,133300,1662000740,8600,8610,8610,8600,2019
20230712,133200,1644617340,8610,8560,8610,8560,1252
20230712,133100,1633890530,8610,8600,8610,8590,150
20230712,133000,1632600060,8610,8560,8610,8560,120
20230712,132900,1631569210,8550,8560,8560,8550,177
20230712,132800,1630054530,8550,8590,8610,8550,1158
20230712,132700,1620125250,8610,8590,8620,8590,751
20230712,132600,1613666490,8580,8630,8640,8580,4986
20230712,132500,1570760360,8640,8640,8660,8610,4595
20230712,132400,1531035440,8640,8620,8660,8600,5027
20230712,132300,1487611590,8620,8610,8620,8600,1053
20230712,132200,1478547780,8610,8590,8620,8580,2467
20230712,132100,1457333020,8590,8590,8600,8590,1377
20230712,132000,1445504560,8590,8590,8590,8590,629
20230712,131900,1440101450,8590,8580,8600,8580,1236
20230712,131800,1429494000,8570,8570,8570,8570,1292
20230712,131700,1418421560,8570,8590,8600,8570,1724
20230712,131600,1403631040,8590,8590,8590,8580,2037
20230712,131500,1386136090,8590,8580,8590,8580,1994
20230712,131400,1369007680,8580,8580,8580,8580,810
20230712,131300,1362057880,8570,8580,8590,8570,3219
20230712,131200,1334446840,8570,8550,8570,8550,2421
20230712,131100,1313715170,8570,8570,8570,8550,436
20230712,131000,1309986760,8570,8550,8570,8550,27
20230712,130900,1309755420,8550,8540,8550,8530,1253
20230712,130800,1299046010,8540,8540,8540,8540,307
20230712,130700,1296424230,8530,8530,8540,8530,378
20230712,130600,1293199780,8530,8530,8530,8530,6
20230712,130500,1293148600,8520,8520,8520,8520,42
20230712,130400,1292790760,8520,8520,8520,8520,55
20230712,130300,1292322160,8530,8530,8530,8530,303
20230712,130200,1289737570,8530,8520,8530,8520,1205
20230712,130100,1279459610,8520,8540,8540,8520,312
20230712,130000,1276798020,8540,8540,8540,8540,200
20230712,125900,1275090020,8550,8540,8550,8540,151
20230712,125800,1273800470,8540,8520,8540,8520,582
20230712,125700,1268834330,8510,8540,8540,8510,3002
20230712,125600,1243197310,8540,8540,8540,8540,3
20230712,125500,1243171690,8540,8520,8540,8520,5
20230712,125400,1243129010,8520,8520,8520,8510,37
20230712,125300,1242813830,8520,8520,8520,8520,360
20230712,125200,1239746630,8520,8560,8560,8520,301
20230712,125100,1237181410,8560,8530,8560,8520,1293
20230712,125000,1226133150,8520,8520,8520,8520,41
20230712,124900,1225783830,8510,8510,8510,8510,0
20230712,124800,1225783830,8510,8510,8510,8500,318
20230712,124700,1223078450,8510,8530,8530,8510,529
20230712,124600,1218572660,8530,8530,8530,8530,0
20230712,124500,1218572660,8530,8520,8530,8520,240
20230712,124400,1216525520,8520,8510,8520,8510,108
20230712,124300,1215605500,8510,8510,8510,8510,0
20230712,124200,1215605500,8510,8510,8510,8510,453
20230712,124100,1211750470,8510,8500,8510,8500,335
20230712,124000,1208900620,8500,8500,8500,8500,54
20230712,123900,1208441620,8500,8500,8500,8500,1
20230712,123800,1208433120,8500,8500,8500,8500,260
20230712,123700,1206223120,8500,8510,8510,8500,70
20230712,123600,1205627880,8500,8510,8510,8500,240
20230712,123500,1203586910,8510,8530,8530,8480,1502
20230712,123400,1190822930,8540,8530,8550,8530,5184
20230712,123300,1146556390,8530,8510,8530,8510,276
20230712,123200,1144206870,8520,8520,8520,8520,0
20230712,123100,1144206870,8520,8520,8520,8520,0
20230712,123000,1144206870,8520,8510,8530,8510,189
20230712,122900,1142597200,8510,8520,8520,8510,400
20230712,122800,1139189930,8530,8530,8530,8520,535
20230712,122700,1134628580,8530,8530,8530,8530,25
20230712,122600,1134415330,8520,8540,8540,8520,73
20230712,122500,1133793270,8540,8540,8540,8520,381
20230712,122400,1130541270,8560,8560,8590,8530,599
20230712,122300,1125423310,8560,8630,8630,8530,3366
20230712,122200,1096572820,8630,8480,8630,8480,10357
20230712,122100,1008127400,8470,8470,8470,8470,4
20230712,122000,1008093520,8460,8460,8460,8460,3
20230712,121900,1008068140,8460,8480,8480,8460,99
20230712,121800,1007229580,8490,8480,8490,8460,439
20230712,121700,1003507390,8480,8480,8490,8460,127
20230712,121600,1002432320,8480,8480,8480,8460,469
20230712,121500,998456570,8480,8480,8480,8480,5
20230712,121400,998414170,8460,8460,8460,8460,200
20230712,121300,996722170,8480,8490,8490,8480,111
20230712,121200,995780560,8490,8490,8490,8490,200
20230712,121100,994082560,8490,8480,8500,8480,1275
20230712,121000,983257050,8500,8470,8500,8470,1826
20230712,120900,967768410,8460,8470,8470,8460,201
20230712,120800,966067940,8460,8460,8460,8460,100
20230712,120700,965221940,8460,8460,8460,8460,0
20230712,120600,965221940,8460,8460,8460,8450,572
20230712,120500,960383780,8470,8470,8470,8470,0
20230712,120400,960383780,8470,8470,8470,8470,1
20230712,120300,960375310,8430,8430,8430,8430,0
20230712,120200,960375310,8430,8430,8430,8430,0
20230712,120100,960375310,8430,8460,8460,8430,410
20230712,120000,956910730,8450,8460,8460,8450,254
20230712,115900,954762900,8450,8450,8460,8450,103
20230712,115800,953892540,8450,8450,8450,8450,1031
20230712,115700,945180590,8430,8430,8430,8430,0
20230712,115600,945180590,8430,8430,8430,8430,0
20230712,115500,945180590,8430,8440,8440,8430,172
20230712,115400,943729410,8440,8440,8440,8440,222
20230712,115300,941855730,8440,8440,8440,8440,104
20230712,115200,940977970,8450,8450,8450,8450,200
20230712,115100,939287970,8440,8440,8440,8440,0
20230712,115000,939287970,8440,8440,8440,8440,40
20230712,114900,938950370,8450,8450,8450,8450,1
20230712,114800,938941920,8440,8440,8440,8440,1
20230712,114700,938933480,8440,8430,8440,8430,397
20230712,114600,935586570,8430,8430,8430,8430,0
20230712,114500,935586570,8430,8430,8430,8430,0
20230712,114400,935586570,8430,8440,8440,8430,13
20230712,114300,935476960,8440,8440,8440,8440,309
20230712,114200,932869000,8440,8450,8450,8440,48
20230712,114100,932463410,8460,8460,8460,8460,1
20230712,114000,932454950,8460,8450,8460,8450,28
20230712,113900,932218340,8450,8450,8450,8450,0
20230712,113800,932218340,8450,8450,8450,8450,0
20230712,113700,932218340,8450,8450,8450,8450,0
20230712,113600,932218340,8450,8450,8450,8450,30
20230712,113500,931964840,8450,8440,8450,8430,414
20230712,113400,928468420,8430,8450,8450,8430,334
20230712,113300,925646780,8430,8430,8430,8430,0
20230712,113200,925646780,8430,8430,8430,8430,100
20230712,113100,924803780,8430,8430,8430,8430,50
20230712,113000,924382280,8450,8450,8450,8450,800
20230712,112900,917622280,8450,8450,8450,8450,0
20230712,112800,917622280,8450,8430,8450,8400,363
20230712,112700,914562170,8430,8420,8430,8400,1088
20230712,112600,905396950,8410,8410,8410,8410,0
20230712,112500,905396950,8410,8410,8410,8410,800
20230712,112400,898668950,8410,8410,8410,8410,0
20230712,112300,898668950,8410,8420,8420,8410,70
20230712,112200,898080230,8430,8430,8430,8430,0
20230712,112100,898080230,8430,8430,8430,8430,0
20230712,112000,898080230,8430,8430,8430,8420,229
20230712,111900,896150250,8430,8430,8430,8430,200
20230712,111800,894464250,8440,8440,8440,8440,198
20230712,111700,892793130,8440,8430,8440,8430,112
20230712,111600,891848150,8420,8420,8420,8420,241
20230712,111500,889818930,8420,8420,8420,8420,100
20230712,111400,888976930,8430,8430,8430,8430,0
20230712,111300,888976930,8430,8430,8430,8430,1
20230712,111200,888968500,8430,8430,8430,8430,10
20230712,111100,888884200,8420,8420,8420,8420,0
20230712,111000,888884200,8420,8420,8420,8420,879
20230712,110900,881483020,8420,8430,8430,8420,220
20230712,110800,879630030,8430,8430,8430,8430,15
20230712,110700,879503580,8430,8430,8430,8430,25
20230712,110600,879292830,8430,8430,8430,8430,0
20230712,110500,879292830,8430,8430,8430,8430,0
20230712,110400,879292830,8430,8450,8450,8430,188
20230712,110300,877706650,8450,8450,8450,8450,8
20230712,110200,877639050,8460,8460,8460,8430,673
20230712,110100,871952330,8480,8480,8480,8480,32
20230712,110000,871680970,8480,8480,8490,8450,477
20230712,105900,867639120,8470,8460,8480,8460,319
20230712,105800,864936780,8460,8450,8460,8450,514
20230712,105700,860591950,8450,8450,8450,8450,1
20230712,105600,860583500,8440,8430,8440,8430,238
20230712,105500,858577110,8420,8430,8430,8420,95
20230712,105400,857776270,8430,8430,8430,8430,303
20230712,105300,855221980,8450,8450,8450,8450,2
20230712,105200,855205080,8450,8450,8450,8450,20
20230712,105100,855036080,8450,8450,8450,8450,0
20230712,105000,855036080,8450,8450,8450,8450,17
20230712,104900,854892430,8450,8450,8450,8450,0
20230712,104800,854892430,8450,8430,8450,8430,21
20230712,104700,854715180,8430,8430,8440,8430,220
20230712,104600,852860570,8420,8420,8420,8420,230
20230712,104500,850923970,8420,8390,8420,8390,371
20230712,104400,847811160,8390,8390,8390,8390,7
20230712,104300,847752430,8380,8380,8380,8380,1
20230712,104200,847744050,8380,8380,8380,8380,0
20230712,104100,847744050,8380,8380,8380,8380,0
20230712,104000,847744050,8380,8420,8420,8380,71
20230712,103900,847149030,8370,8370,8370,8370,1
20230712,103800,847140660,8370,8370,8370,8370,6
20230712,103700,847090440,8420,8420,8420,8420,0
20230712,103600,847090440,8420,8420,8420,8420,0
20230712,103500,847090440,8420,8390,8420,8380,334
20230712,103400,844287880,8380,8380,8380,8380,1
20230712,103300,844279500,8410,8400,8410,8400,6
20230712,103200,844229090,8380,8400,8400,8380,123
20230712,103100,843195990,8400,8400,8400,8400,5
20230712,103000,843153990,8400,8420,8430,8400,365
20230712,102900,840084520,8420,8480,8480,8420,152
20230712,102800,838802210,8480,8400,8490,8400,1162
20230712,102700,828981780,8370,8380,8380,8370,793
20230712,102600,822342550,8380,8380,8380,8380,5
20230712,102500,822300650,8380,8400,8400,8380,1075
20230712,102400,813289460,8400,8400,8400,8400,27
20230712,102300,813062660,8400,8400,8400,8400,220
20230712,102200,811214660,8410,8410,8410,8410,36
20230712,102100,810911900,8410,8420,8420,8400,1073
20230712,102000,801887720,8410,8410,8410,8410,207
20230712,101900,800146850,8410,8410,8410,8410,73
20230712,101800,799532920,8410,8400,8410,8400,800
20230712,101700,792812120,8400,8390,8400,8390,58
20230712,101600,792324970,8380,8380,8380,8380,94
20230712,101500,791537250,8400,8400,8400,8400,0
20230712,101400,791537250,8400,8400,8400,8400,0
20230712,101300,791537250,8400,8400,8400,8400,0
20230712,101200,791537250,8400,8400,8400,8400,1
20230712,101100,791528850,8370,8370,8370,8370,4
20230712,101000,791495370,8370,8360,8390,8360,262
20230712,100900,789303830,8370,8370,8370,8360,605
20230712,100800,784245860,8370,8370,8370,8370,39
20230712,100700,783919430,8400,8380,8400,8380,320
20230712,100600,781237810,8380,8360,8400,8360,955
20230712,100500,773251760,8360,8370,8370,8360,1263
20230712,100400,762686720,8370,8400,8400,8370,130
20230712,100300,761597720,8400,8400,8400,8370,1675
20230712,100200,747548270,8400,8400,8400,8400,388
20230712,100100,744289070,8400,8420,8420,8390,138
20230712,100000,743130220,8420,8420,8420,8420,2
20230712,095900,743113380,8390,8390,8390,8390,72
20230712,095800,742509300,8390,8410,8410,8390,516
20230712,095700,738176770,8410,8400,8440,8400,289
20230712,095600,735747680,8400,8440,8440,8400,359
20230712,095500,732727580,8450,8410,8450,8400,967
20230712,095400,724604250,8430,8420,8430,8400,960
20230712,095300,716525120,8420,8430,8430,8410,2186
20230712,095200,698113330,8430,8460,8470,8430,2515
20230712,095100,676869710,8460,8460,8460,8460,429
20230712,095000,673240370,8480,8450,8480,8450,146
20230712,094900,672005290,8460,8470,8470,8460,1102
20230712,094800,662680970,8470,8470,8480,8470,841
20230712,094700,655554910,8480,8460,8480,8460,120
20230712,094600,654539510,8460,8480,8480,8460,351
20230712,094500,651570000,8470,8470,8470,8460,283
20230712,094400,649175520,8470,8480,8480,8470,2006
20230712,094300,632179290,8480,8490,8490,8480,205
20230712,094200,630438890,8500,8500,8510,8500,189
20230712,094100,628831810,8510,8500,8510,8500,936
20230712,094000,620875800,8470,8470,8470,8470,287
20230712,093900,618444910,8470,8470,8500,8470,2041
20230712,093800,601152550,8470,8500,8500,8470,964
20230712,093700,592972160,8520,8500,8520,8500,329
20230712,093600,590172780,8500,8550,8550,8490,2725
20230712,093500,566969360,8530,8540,8560,8520,4446
20230712,093400,528987680,8540,8500,8550,8500,4513
20230712,093300,490506930,8510,8460,8510,8450,4240
20230712,093200,454526220,8450,8440,8460,8440,688
20230712,093100,448712810,8440,8420,8440,8420,690
20230712,093000,442893280,8440,8460,8460,8420,1807
20230712,092900,427643030,8460,8470,8470,8450,182
20230712,092800,426102710,8470,8430,8480,8430,4144
20230712,092700,391090440,8420,8380,8420,8380,1442
20230712,092600,378982670,8410,8380,8410,8380,1970
20230712,092500,362471670,8380,8390,8390,8380,501
20230712,092400,358273020,8390,8390,8390,8390,120
20230712,092300,357266220,8390,8410,8410,8390,634
20230712,092200,351945930,8420,8420,8430,8420,889
20230712,092100,344457900,8420,8420,8420,8390,1153
20230712,092000,334770040,8420,8420,8420,8420,333
20230712,091900,331966180,8410,8400,8430,8360,12822
20230712,091800,224557070,8400,8410,8420,8400,495
20230712,091700,220392560,8400,8400,8400,8380,264
20230712,091600,218179260,8400,8400,8400,8400,188
20230712,091500,216600060,8400,8380,8400,8380,166
20230712,091400,215206980,8400,8410,8410,8380,593
20230712,091300,210222270,8380,8380,8380,8380,1
20230712,091200,210213890,8410,8400,8410,8400,540
20230712,091100,205673710,8400,8400,8400,8400,25
20230712,091000,205463710,8400,8360,8400,8360,458
20230712,090900,201634430,8360,8350,8360,8310,2815
20230712,090800,178161700,8350,8370,8370,8350,279
20230712,090700,175830280,8370,8400,8400,8370,1509
20230712,090600,163192950,8400,8420,8420,8390,2097
20230712,090500,145563470,8440,8410,8440,8410,494
20230712,090400,141402320,8410,8440,8440,8410,296
20230712,090300,138908030,8450,8400,8450,8360,4261
20230712,090200,103051050,8410,8440,8440,8350,2841
20230712,090100,79166500,8440,8390,8460,8380,2614
20230712,090000,57179360,8380,8280,8390,8280,6865
Reference in New Issue Copy Permalink