ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/200470/min/candle-20230719.csv

685 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
20230719,202200,3076256855,4170,4170,4170,4170,8951
20230719,202100,3076256855,4170,4170,4170,4170,0
20230719,202000,3076256855,4170,4170,4170,4170,0
20230719,201900,3076256855,4170,4170,4170,4170,0
20230719,201800,3076256855,4170,4170,4170,4170,0
20230719,201700,3076256855,4170,4170,4170,4170,0
20230719,201600,3076256855,4170,4170,4170,4170,0
20230719,201500,3076256855,4170,4170,4170,4170,0
20230719,201400,3076256855,4170,4170,4170,4170,0
20230719,201300,3076256855,4170,4170,4170,4170,0
20230719,201200,3076256855,4170,4170,4170,4170,0
20230719,201100,3076256855,4170,4170,4170,4170,0
20230719,201000,3076256855,4170,4170,4170,4170,0
20230719,200900,3076256855,4170,4170,4170,4170,0
20230719,200800,3076256855,4170,4170,4170,4170,0
20230719,200700,3076256855,4170,4170,4170,4170,0
20230719,200600,3076256855,4170,4170,4170,4170,0
20230719,200500,3076256855,4170,4170,4170,4170,0
20230719,200400,3076256855,4170,4170,4170,4170,0
20230719,200300,3076256855,4170,4170,4170,4170,0
20230719,200200,3076256855,4170,4170,4170,4170,0
20230719,200100,3076256855,4170,4170,4170,4170,0
20230719,200000,3076256855,4170,4170,4170,4170,0
20230719,195900,3076256855,4170,4170,4170,4170,0
20230719,195800,3076256855,4170,4170,4170,4170,0
20230719,195700,3076256855,4170,4170,4170,4170,0
20230719,195600,3076256855,4170,4170,4170,4170,0
20230719,195500,3076256855,4170,4170,4170,4170,0
20230719,195400,3076256855,4170,4170,4170,4170,0
20230719,195300,3076256855,4170,4170,4170,4170,0
20230719,195200,3076256855,4170,4170,4170,4170,8951
20230719,195100,3076256855,4170,4170,4170,4170,0
20230719,195000,3076256855,4170,4170,4170,4170,0
20230719,194900,3076256855,4170,4170,4170,4170,0
20230719,194800,3076256855,4170,4170,4170,4170,0
20230719,194700,3076256855,4170,4170,4170,4170,0
20230719,194600,3076256855,4170,4170,4170,4170,0
20230719,194500,3076256855,4170,4170,4170,4170,0
20230719,194400,3076256855,4170,4170,4170,4170,0
20230719,194300,3076256855,4170,4170,4170,4170,0
20230719,194200,3076256855,4170,4170,4170,4170,0
20230719,194100,3076256855,4170,4170,4170,4170,0
20230719,194000,3076256855,4170,4170,4170,4170,0
20230719,193900,3076256855,4170,4170,4170,4170,0
20230719,193800,3076256855,4170,4170,4170,4170,0
20230719,193700,3076256855,4170,4170,4170,4170,0
20230719,193600,3076256855,4170,4170,4170,4170,0
20230719,193500,3076256855,4170,4170,4170,4170,0
20230719,193400,3076256855,4170,4170,4170,4170,0
20230719,193300,3076256855,4170,4170,4170,4170,0
20230719,193200,3076256855,4170,4170,4170,4170,0
20230719,193100,3076256855,4170,4170,4170,4170,0
20230719,193000,3076256855,4170,4170,4170,4170,0
20230719,192900,3076256855,4170,4170,4170,4170,0
20230719,192800,3076256855,4170,4170,4170,4170,0
20230719,192700,3076256855,4170,4170,4170,4170,0
20230719,192600,3076256855,4170,4170,4170,4170,0
20230719,192500,3076256855,4170,4170,4170,4170,0
20230719,192400,3076256855,4170,4170,4170,4170,0
20230719,192300,3076256855,4170,4170,4170,4170,0
20230719,192200,3076256855,4170,4170,4170,4170,8951
20230719,192100,3076256855,4170,4170,4170,4170,0
20230719,192000,3076256855,4170,4170,4170,4170,0
20230719,191900,3076256855,4170,4170,4170,4170,0
20230719,191800,3076256855,4170,4170,4170,4170,0
20230719,191700,3076256855,4170,4170,4170,4170,0
20230719,191600,3076256855,4170,4170,4170,4170,0
20230719,191500,3076256855,4170,4170,4170,4170,0
20230719,191400,3076256855,4170,4170,4170,4170,0
20230719,191300,3076256855,4170,4170,4170,4170,0
20230719,191200,3076256855,4170,4170,4170,4170,0
20230719,191100,3076256855,4170,4170,4170,4170,0
20230719,191000,3076256855,4170,4170,4170,4170,0
20230719,190900,3076256855,4170,4170,4170,4170,0
20230719,190800,3076256855,4170,4170,4170,4170,0
20230719,190700,3076256855,4170,4170,4170,4170,0
20230719,190600,3076256855,4170,4170,4170,4170,0
20230719,190500,3076256855,4170,4170,4170,4170,0
20230719,190400,3076256855,4170,4170,4170,4170,0
20230719,190300,3076256855,4170,4170,4170,4170,0
20230719,190200,3076256855,4170,4170,4170,4170,0
20230719,190100,3076256855,4170,4170,4170,4170,0
20230719,190000,3076256855,4170,4170,4170,4170,0
20230719,185900,3076256855,4170,4170,4170,4170,0
20230719,185800,3076256855,4170,4170,4170,4170,0
20230719,185700,3076256855,4170,4170,4170,4170,0
20230719,185600,3076256855,4170,4170,4170,4170,0
20230719,185500,3076256855,4170,4170,4170,4170,0
20230719,185400,3076256855,4170,4170,4170,4170,0
20230719,185300,3076256855,4170,4170,4170,4170,0
20230719,185200,3076256855,4170,4170,4170,4170,8951
20230719,185100,3076256855,4170,4170,4170,4170,0
20230719,185000,3076256855,4170,4170,4170,4170,0
20230719,184900,3076256855,4170,4170,4170,4170,0
20230719,184800,3076256855,4170,4170,4170,4170,0
20230719,184700,3076256855,4170,4170,4170,4170,0
20230719,184600,3076256855,4170,4170,4170,4170,0
20230719,184500,3076256855,4170,4170,4170,4170,0
20230719,184400,3076256855,4170,4170,4170,4170,0
20230719,184300,3076256855,4170,4170,4170,4170,0
20230719,184200,3076256855,4170,4170,4170,4170,0
20230719,184100,3076256855,4170,4170,4170,4170,0
20230719,184000,3076256855,4170,4170,4170,4170,0
20230719,183900,3076256855,4170,4170,4170,4170,0
20230719,183800,3076256855,4170,4170,4170,4170,0
20230719,183700,3076256855,4170,4170,4170,4170,0
20230719,183600,3076256855,4170,4170,4170,4170,0
20230719,183500,3076256855,4170,4170,4170,4170,0
20230719,183400,3076256855,4170,4170,4170,4170,0
20230719,183300,3076256855,4170,4170,4170,4170,0
20230719,183200,3076256855,4170,4170,4170,4170,0
20230719,183100,3076256855,4170,4170,4170,4170,0
20230719,183000,3076256855,4170,4170,4170,4170,0
20230719,182900,3076256855,4170,4170,4170,4170,0
20230719,182800,3076256855,4170,4170,4170,4170,0
20230719,182700,3076256855,4170,4170,4170,4170,0
20230719,182600,3076256855,4170,4170,4170,4170,0
20230719,182500,3076256855,4170,4170,4170,4170,0
20230719,182400,3076256855,4170,4170,4170,4170,0
20230719,182300,3076256855,4170,4170,4170,4170,0
20230719,182200,3076256855,4170,4170,4170,4170,8951
20230719,182100,3076256855,4170,4170,4170,4170,0
20230719,182000,3076256855,4170,4170,4170,4170,0
20230719,181900,3076256855,4170,4170,4170,4170,0
20230719,181800,3076256855,4170,4170,4170,4170,0
20230719,181700,3076256855,4170,4170,4170,4170,0
20230719,181600,3076256855,4170,4170,4170,4170,0
20230719,181500,3076256855,4170,4170,4170,4170,0
20230719,181400,3076256855,4170,4170,4170,4170,0
20230719,181300,3076256855,4170,4170,4170,4170,0
20230719,181200,3076256855,4170,4170,4170,4170,0
20230719,181100,3076256855,4170,4170,4170,4170,0
20230719,181000,3076256855,4170,4170,4170,4170,0
20230719,180900,3076256855,4170,4170,4170,4170,0
20230719,180800,3076256855,4170,4170,4170,4170,0
20230719,180700,3076256855,4170,4170,4170,4170,0
20230719,180600,3076256855,4170,4170,4170,4170,0
20230719,180500,3076256855,4170,4170,4170,4170,0
20230719,180400,3076256855,4170,4170,4170,4170,0
20230719,180300,3076256855,4170,4170,4170,4170,0
20230719,180200,3076256855,4170,4170,4170,4170,0
20230719,180100,3076256855,4170,4170,4170,4170,0
20230719,180000,3076256855,4170,4170,4170,4170,0
20230719,175900,3076256855,4170,4170,4170,4170,0
20230719,175800,3076256855,4170,4170,4170,4170,0
20230719,175700,3076256855,4170,4170,4170,4170,0
20230719,175600,3076256855,4170,4170,4170,4170,0
20230719,175500,3076256855,4170,4170,4170,4170,0
20230719,175400,3076256855,4170,4170,4170,4170,0
20230719,175300,3076256855,4170,4170,4170,4170,0
20230719,175200,3076256855,4170,4170,4170,4170,8951
20230719,175100,3076256855,4170,4170,4170,4170,0
20230719,175000,3076256855,4170,4170,4170,4170,0
20230719,174900,3076256855,4170,4170,4170,4170,0
20230719,174800,3076256855,4170,4170,4170,4170,0
20230719,174700,3076256855,4170,4170,4170,4170,0
20230719,174600,3076256855,4170,4170,4170,4170,0
20230719,174500,3076256855,4170,4170,4170,4170,0
20230719,174400,3076256855,4170,4170,4170,4170,0
20230719,174300,3076256855,4170,4170,4170,4170,0
20230719,174200,3076256855,4170,4170,4170,4170,0
20230719,174100,3076256855,4170,4170,4170,4170,0
20230719,174000,3076256855,4170,4170,4170,4170,0
20230719,173900,3076256855,4170,4170,4170,4170,0
20230719,173800,3076256855,4170,4170,4170,4170,0
20230719,173700,3076256855,4170,4170,4170,4170,0
20230719,173600,3076256855,4170,4170,4170,4170,0
20230719,173500,3076256855,4170,4170,4170,4170,0
20230719,173400,3076256855,4170,4170,4170,4170,0
20230719,173300,3076256855,4170,4170,4170,4170,0
20230719,173200,3076256855,4170,4170,4170,4170,0
20230719,173100,3076256855,4170,4170,4170,4170,0
20230719,173000,3076256855,4170,4170,4170,4170,0
20230719,172900,3076256855,4170,4170,4170,4170,0
20230719,172800,3076256855,4170,4170,4170,4170,0
20230719,172700,3076256855,4170,4170,4170,4170,0
20230719,172600,3076256855,4170,4170,4170,4170,0
20230719,172500,3076256855,4170,4170,4170,4170,0
20230719,172400,3076256855,4170,4170,4170,4170,0
20230719,172300,3076256855,4170,4170,4170,4170,0
20230719,172200,3076256855,4170,4170,4170,4170,8951
20230719,172100,3076256855,4170,4170,4170,4170,0
20230719,172000,3076256855,4170,4170,4170,4170,0
20230719,171900,3076256855,4170,4170,4170,4170,0
20230719,171800,3076256855,4170,4170,4170,4170,0
20230719,171700,3076256855,4170,4170,4170,4170,0
20230719,171600,3076256855,4170,4170,4170,4170,0
20230719,171500,3076256855,4170,4170,4170,4170,0
20230719,171400,3076256855,4170,4170,4170,4170,0
20230719,171300,3076256855,4170,4170,4170,4170,0
20230719,171200,3076256855,4170,4170,4170,4170,0
20230719,171100,3076256855,4170,4170,4170,4170,0
20230719,171000,3076256855,4170,4170,4170,4170,0
20230719,170900,3076256855,4170,4170,4170,4170,0
20230719,170800,3076256855,4170,4170,4170,4170,0
20230719,170700,3076256855,4170,4170,4170,4170,0
20230719,170600,3076256855,4170,4170,4170,4170,0
20230719,170500,3076256855,4170,4170,4170,4170,0
20230719,170400,3076256855,4170,4170,4170,4170,0
20230719,170300,3076256855,4170,4170,4170,4170,0
20230719,170200,3076256855,4170,4170,4170,4170,0
20230719,170100,3076256855,4170,4170,4170,4170,0
20230719,170000,3076256855,4170,4170,4170,4170,0
20230719,165900,3076256855,4170,4170,4170,4170,0
20230719,165800,3076256855,4170,4170,4170,4170,0
20230719,165700,3076256855,4170,4170,4170,4170,0
20230719,165600,3076256855,4170,4170,4170,4170,0
20230719,165500,3076256855,4170,4170,4170,4170,0
20230719,165400,3076256855,4170,4170,4170,4170,0
20230719,165300,3076256855,4170,4170,4170,4170,0
20230719,165200,3076256855,4170,4170,4170,4170,8951
20230719,165100,3076256855,4170,4170,4170,4170,0
20230719,165000,3076256855,4170,4170,4170,4170,0
20230719,164900,3076256855,4170,4170,4170,4170,0
20230719,164800,3076256855,4170,4170,4170,4170,0
20230719,164700,3076256855,4170,4170,4170,4170,0
20230719,164600,3076256855,4170,4170,4170,4170,0
20230719,164500,3076256855,4170,4170,4170,4170,0
20230719,164400,3076256855,4170,4170,4170,4170,0
20230719,164300,3076256855,4170,4170,4170,4170,0
20230719,164200,3076256855,4170,4170,4170,4170,0
20230719,164100,3076256855,4170,4170,4170,4170,0
20230719,164000,3076256855,4170,4170,4170,4170,0
20230719,163900,3076256855,4170,4170,4170,4170,0
20230719,163800,3076256855,4170,4170,4170,4170,0
20230719,163700,3076256855,4170,4170,4170,4170,0
20230719,163600,3076256855,4170,4170,4170,4170,0
20230719,163500,3076256855,4170,4170,4170,4170,0
20230719,163400,3076256855,4170,4170,4170,4170,0
20230719,163300,3076256855,4170,4170,4170,4170,0
20230719,163200,3076256855,4170,4170,4170,4170,0
20230719,163100,3076256855,4170,4170,4170,4170,0
20230719,163000,3076256855,4170,4170,4170,4170,0
20230719,162900,3076256855,4170,4170,4170,4170,0
20230719,162800,3076256855,4170,4170,4170,4170,0
20230719,162700,3076256855,4170,4170,4170,4170,0
20230719,162600,3076256855,4170,4170,4170,4170,0
20230719,162500,3076256855,4170,4170,4170,4170,0
20230719,162400,3076256855,4170,4170,4170,4170,0
20230719,162300,3076256855,4170,4170,4170,4170,0
20230719,162200,3076256855,4170,4170,4170,4170,8951
20230719,162100,3076256855,4170,4170,4170,4170,0
20230719,162000,3076256855,4170,4170,4170,4170,0
20230719,161900,3076256855,4170,4170,4170,4170,0
20230719,161800,3076256855,4170,4170,4170,4170,0
20230719,161700,3076256855,4170,4170,4170,4170,0
20230719,161600,3076256855,4170,4170,4170,4170,0
20230719,161500,3076256855,4170,4170,4170,4170,0
20230719,161400,3076256855,4170,4170,4170,4170,0
20230719,161300,3076256855,4170,4170,4170,4170,0
20230719,161200,3076256855,4170,4170,4170,4170,0
20230719,161100,3076256855,4170,4170,4170,4170,0
20230719,161000,3076256855,4170,4170,4170,4170,0
20230719,160900,3076256855,4170,4170,4170,4170,0
20230719,160800,3076256855,4170,4170,4170,4170,0
20230719,160700,3076256855,4170,4170,4170,4170,0
20230719,160600,3076256855,4170,4170,4170,4170,0
20230719,160500,3076256855,4170,4170,4170,4170,0
20230719,160400,3076256855,4170,4170,4170,4170,0
20230719,160300,3076256855,4170,4170,4170,4170,0
20230719,160200,3076256855,4170,4170,4170,4170,0
20230719,160100,3076256855,4170,4170,4170,4170,0
20230719,160000,3076256855,4170,4170,4170,4170,0
20230719,155900,3076256855,4170,4170,4170,4170,0
20230719,155800,3076256855,4170,4170,4170,4170,0
20230719,155700,3076256855,4170,4170,4170,4170,0
20230719,155600,3076256855,4170,4170,4170,4170,0
20230719,155500,3076256855,4170,4170,4170,4170,0
20230719,155400,3076256855,4170,4170,4170,4170,0
20230719,155300,3076256855,4170,4170,4170,4170,0
20230719,155200,3076256855,4170,4170,4170,4170,8951
20230719,155100,3076256855,4170,4170,4170,4170,0
20230719,155000,3076256855,4170,4170,4170,4170,0
20230719,154900,3076256855,4170,4170,4170,4170,0
20230719,154800,3076256855,4170,4170,4170,4170,0
20230719,154700,3076256855,4170,4170,4170,4170,0
20230719,154600,3076256855,4170,4170,4170,4170,0
20230719,154500,3076256855,4170,4170,4170,4170,0
20230719,154400,3076256855,4170,4170,4170,4170,0
20230719,154300,3076256855,4170,4170,4170,4170,0
20230719,154200,3076256855,4170,4170,4170,4170,0
20230719,154100,3076256855,4170,4170,4170,4170,0
20230719,154000,3076256855,4170,4170,4170,4170,0
20230719,153900,3076256855,4170,4170,4170,4170,0
20230719,153800,3076256855,4170,4170,4170,4170,0
20230719,153700,3076256855,4170,4170,4170,4170,0
20230719,153600,3076256855,4170,4170,4170,4170,0
20230719,153500,3076256855,4170,4170,4170,4170,0
20230719,153400,3076256855,4170,4170,4170,4170,0
20230719,153300,3076256855,4170,4170,4170,4170,0
20230719,153200,3076256855,4170,4170,4170,4170,0
20230719,153100,3076256855,4170,4170,4170,4170,0
20230719,153000,3076256855,4170,4170,4170,4170,8951
20230719,152900,3038931185,4180,4180,4180,4180,0
20230719,152800,3038931185,4180,4180,4180,4180,0
20230719,152700,3038931185,4180,4180,4180,4180,0
20230719,152600,3038931185,4180,4180,4180,4180,0
20230719,152500,3038931185,4180,4180,4180,4180,0
20230719,152400,3038931185,4180,4180,4180,4180,0
20230719,152300,3038931185,4180,4180,4180,4180,0
20230719,152200,3038931185,4180,4180,4180,4180,0
20230719,152100,3038931185,4180,4180,4180,4180,0
20230719,152000,3038931185,4180,4180,4180,4180,0
20230719,151900,3038931185,4180,4185,4185,4180,623
20230719,151800,3036325930,4185,4200,4200,4185,5626
20230719,151700,3012749605,4200,4190,4200,4185,429
20230719,151600,3010952690,4200,4200,4210,4200,749
20230719,151500,3007806790,4200,4185,4200,4180,384
20230719,151400,3006195575,4185,4185,4185,4180,5394
20230719,151300,2983621785,4185,4185,4200,4185,538
20230719,151200,2981370195,4185,4185,4185,4185,0
20230719,151100,2981370195,4185,4200,4210,4185,2010
20230719,151000,2972930305,4200,4200,4200,4200,946
20230719,150900,2968957105,4200,4200,4200,4200,1202
20230719,150800,2963908705,4200,4200,4200,4185,406
20230719,150700,2962204595,4200,4185,4200,4185,2
20230719,150600,2962196210,4185,4185,4185,4185,3056
20230719,150500,2949406850,4185,4200,4200,4185,464
20230719,150400,2947464995,4185,4185,4185,4185,0
20230719,150300,2947464995,4185,4200,4200,4185,110
20230719,150200,2947003295,4200,4200,4200,4200,2100
20230719,150100,2938183295,4180,4180,4180,4180,1918
20230719,150000,2930166055,4160,4165,4165,4160,3803
20230719,145900,2914345100,4165,4180,4180,4165,4038
20230719,145800,2897516110,4180,4180,4180,4180,500
20230719,145700,2895426110,4180,4180,4180,4180,500
20230719,145600,2893336110,4180,4195,4195,4180,4048
20230719,145500,2876414750,4180,4190,4190,4180,1350
20230719,145400,2870766310,4200,4200,4200,4200,21
20230719,145300,2870678110,4200,4200,4205,4200,269
20230719,145200,2869548060,4205,4205,4205,4205,0
20230719,145100,2869548060,4205,4205,4205,4205,0
20230719,145000,2869548060,4205,4205,4205,4205,3
20230719,144900,2869535445,4190,4190,4190,4190,598
20230719,144800,2867029825,4200,4200,4200,4200,46
20230719,144700,2866836625,4200,4195,4200,4195,954
20230719,144600,2862831825,4200,4200,4200,4200,0
20230719,144500,2862831825,4200,4200,4200,4200,1
20230719,144400,2862827625,4200,4190,4200,4165,5372
20230719,144300,2840311695,4190,4185,4190,4185,1745
20230719,144200,2833003295,4185,4185,4185,4185,70
20230719,144100,2832710345,4185,4190,4190,4170,503
20230719,144000,2830605795,4190,4190,4190,4190,22
20230719,143900,2830513615,4190,4190,4190,4190,221
20230719,143800,2829587625,4190,4170,4190,4165,170
20230719,143700,2828875950,4160,4160,4160,4160,0
20230719,143600,2828875950,4160,4160,4160,4160,0
20230719,143500,2828875950,4160,4165,4165,4160,8459
20230719,143400,2793684215,4165,4175,4175,4165,5906
20230719,143300,2769055910,4175,4185,4185,4175,941
20230719,143200,2765119480,4185,4195,4195,4185,418
20230719,143100,2763366910,4190,4190,4190,4190,1352
20230719,143000,2757702030,4185,4180,4185,4180,465
20230719,142900,2755756500,4180,4180,4180,4180,100
20230719,142800,2755338500,4180,4180,4180,4180,657
20230719,142700,2752592240,4180,4185,4185,4180,456
20230719,142600,2750686130,4180,4195,4195,4180,150
20230719,142500,2750057180,4195,4195,4195,4195,1974
20230719,142400,2741776250,4195,4195,4195,4195,0
20230719,142300,2741776250,4195,4195,4195,4195,0
20230719,142200,2741776250,4195,4195,4195,4195,1000
20230719,142100,2737581250,4175,4195,4195,4175,370
20230719,142000,2736032300,4180,4175,4180,4175,423
20230719,141900,2734265155,4180,4190,4190,4180,808
20230719,141800,2730887615,4185,4185,4185,4185,333
20230719,141700,2729494010,4200,4200,4200,4200,7
20230719,141600,2729464610,4200,4200,4200,4190,543
20230719,141500,2727188340,4200,4200,4200,4200,3322
20230719,141400,2713235940,4205,4205,4205,4205,350
20230719,141300,2711764190,4205,4205,4205,4205,55
20230719,141200,2711532915,4200,4195,4200,4190,3449
20230719,141100,2697047450,4195,4200,4200,4195,502
20230719,141000,2694939060,4200,4195,4200,4195,13
20230719,140900,2694884510,4200,4200,4200,4200,30
20230719,140800,2694758510,4200,4190,4200,4190,309
20230719,140700,2693463770,4190,4190,4190,4190,2126
20230719,140600,2684555830,4190,4190,4190,4190,132
20230719,140500,2684002750,4190,4200,4200,4190,3600
20230719,140400,2668903495,4200,4200,4200,4200,864
20230719,140300,2665274695,4200,4200,4200,4200,0
20230719,140200,2665274695,4200,4200,4200,4200,1330
20230719,140100,2659688695,4200,4205,4205,4200,3659
20230719,140000,2644310100,4210,4210,4210,4210,50
20230719,135900,2644099600,4205,4205,4205,4205,113
20230719,135800,2643624435,4205,4205,4205,4205,384
20230719,135700,2642009715,4205,4205,4205,4205,131
20230719,135600,2641458860,4205,4205,4205,4205,375
20230719,135500,2639881985,4205,4205,4205,4205,1030
20230719,135400,2635550835,4210,4210,4210,4210,1
20230719,135300,2635546625,4210,4210,4210,4210,1
20230719,135200,2635542415,4200,4205,4205,4200,501
20230719,135100,2633436405,4210,4205,4210,4205,808
20230719,135000,2630036380,4205,4205,4205,4205,1760
20230719,134900,2622635580,4205,4200,4210,4200,2002
20230719,134800,2614218130,4200,4205,4205,4200,1512
20230719,134700,2607866230,4200,4200,4200,4200,113
20230719,134600,2607391630,4200,4205,4205,4200,1922
20230719,134500,2599318930,4205,4205,4205,4200,761
20230719,134400,2596119925,4205,4205,4205,4205,50
20230719,134300,2595909675,4210,4195,4210,4195,221
20230719,134200,2594982265,4190,4215,4215,4190,1923
20230719,134100,2586905595,4215,4200,4220,4200,14921
20230719,134000,2524030025,4195,4150,4200,4150,8327
20230719,133900,2489245615,4150,4150,4150,4150,500
20230719,133800,2487170615,4150,4150,4150,4150,0
20230719,133700,2487170615,4150,4150,4150,4150,35
20230719,133600,2487025365,4125,4130,4130,4125,1500
20230719,133500,2480837635,4130,4130,4130,4130,250
20230719,133400,2479805135,4130,4135,4135,4130,755
20230719,133300,2476686310,4150,4150,4150,4150,1
20230719,133200,2476682160,4135,4135,4135,4135,0
20230719,133100,2476682160,4135,4135,4135,4135,0
20230719,133000,2476682160,4135,4135,4135,4135,0
20230719,132900,2476682160,4135,4135,4135,4135,0
20230719,132800,2476682160,4135,4135,4135,4135,20
20230719,132700,2476599460,4130,4130,4130,4130,55
20230719,132600,2476372310,4125,4130,4130,4125,507
20230719,132500,2474278405,4135,4140,4140,4135,33
20230719,132400,2474141800,4145,4145,4145,4145,0
20230719,132300,2474141800,4145,4145,4145,4145,0
20230719,132200,2474141800,4145,4145,4145,4145,100
20230719,132100,2473727300,4145,4145,4145,4145,32
20230719,132000,2473594660,4145,4130,4145,4125,1429
20230719,131900,2467696960,4135,4135,4135,4135,0
20230719,131800,2467696960,4135,4135,4135,4135,8
20230719,131700,2467663880,4135,4135,4135,4135,0
20230719,131600,2467663880,4135,4145,4145,4135,44
20230719,131500,2467481690,4115,4115,4115,4115,171
20230719,131400,2466778025,4115,4145,4145,4115,851
20230719,131300,2463272000,4125,4125,4125,4125,0
20230719,131200,2463272000,4125,4125,4125,4125,20
20230719,131100,2463189500,4125,4130,4130,4125,3993
20230719,131000,2446718235,4125,4125,4125,4125,0
20230719,130900,2446718235,4125,4130,4130,4125,206
20230719,130800,2445867805,4130,4135,4135,4130,2329
20230719,130700,2436249010,4130,4130,4130,4130,0
20230719,130600,2436249010,4130,4135,4135,4130,2485
20230719,130500,2425980280,4140,4165,4165,4140,6000
20230719,130400,2401101245,4155,4160,4160,4155,3267
20230719,130300,2387526455,4160,4165,4165,4160,51
20230719,130200,2387314045,4165,4165,4165,4165,1
20230719,130100,2387309880,4160,4160,4160,4160,0
20230719,130000,2387309880,4160,4160,4160,4160,0
20230719,125900,2387309880,4160,4160,4160,4160,0
20230719,125800,2387309880,4160,4165,4165,4160,480
20230719,125700,2385313070,4165,4165,4165,4165,0
20230719,125600,2385313070,4165,4180,4180,4165,649
20230719,125500,2382609235,4180,4180,4180,4180,0
20230719,125400,2382609235,4180,4180,4180,4180,1
20230719,125300,2382605055,4180,4180,4180,4165,1767
20230719,125200,2375224500,4180,4160,4180,4160,2
20230719,125100,2375216160,4165,4165,4165,4165,551
20230719,125000,2372921245,4165,4170,4170,4165,4517
20230719,124900,2354106930,4170,4170,4170,4170,0
20230719,124800,2354106930,4170,4185,4185,4170,112
20230719,124700,2353639125,4165,4165,4165,4165,0
20230719,124600,2353639125,4165,4170,4170,4165,49
20230719,124500,2353434805,4185,4175,4185,4170,587
20230719,124400,2350985170,4180,4195,4195,4180,178
20230719,124300,2350240950,4180,4185,4185,4180,140
20230719,124200,2349655100,4195,4190,4195,4190,55
20230719,124100,2349424410,4185,4185,4185,4185,12
20230719,124000,2349374190,4190,4190,4190,4190,8
20230719,123900,2349340670,4175,4185,4185,4175,214
20230719,123800,2348445655,4185,4195,4195,4185,1001
20230719,123700,2344256460,4185,4185,4185,4185,700
20230719,123600,2341326960,4180,4175,4180,4175,787
20230719,123500,2338038340,4175,4175,4175,4175,76
20230719,123400,2337721040,4180,4180,4180,4180,5
20230719,123300,2337700140,4180,4190,4190,4180,1003
20230719,123200,2333507405,4195,4195,4195,4195,0
20230719,123100,2333507405,4195,4190,4200,4185,11258
20230719,123000,2286329545,4195,4195,4200,4195,2000
20230719,122900,2277934545,4190,4185,4190,4185,117
20230719,122800,2277444385,4190,4180,4190,4180,1804
20230719,122700,2269892210,4165,4165,4175,4165,1673
20230719,122600,2262917465,4170,4160,4170,4160,4145
20230719,122500,2245667215,4160,4165,4165,4160,11
20230719,122400,2245621405,4160,4160,4160,4160,12
20230719,122300,2245571485,4160,4160,4160,4160,215
20230719,122200,2244677085,4155,4160,4160,4155,4057
20230719,122100,2227803825,4160,4160,4160,4160,200
20230719,122000,2226971825,4160,4165,4165,4160,3
20230719,121900,2226959335,4165,4165,4165,4165,7
20230719,121800,2226930180,4165,4165,4165,4165,706
20230719,121700,2223989690,4160,4160,4160,4160,0
20230719,121600,2223989690,4160,4160,4160,4160,763
20230719,121500,2220815610,4160,4170,4170,4160,3008
20230719,121400,2208276070,4170,4155,4170,4155,1595
20230719,121300,2201639635,4155,4135,4155,4135,4140
20230719,121200,2184488910,4135,4115,4135,4110,7683
20230719,121100,2152814905,4115,4125,4125,4115,842
20230719,121000,2149349655,4125,4125,4125,4125,1
20230719,120900,2149345530,4115,4115,4115,4115,77
20230719,120800,2149028675,4115,4105,4115,4105,1677
20230719,120700,2142129860,4105,4110,4110,4105,1515
20230719,120600,2135910035,4115,4115,4115,4115,1
20230719,120500,2135905920,4115,4110,4115,4110,7
20230719,120400,2135877120,4105,4100,4105,4100,337
20230719,120300,2134494055,4105,4110,4110,4105,525
20230719,120200,2132336495,4105,4105,4105,4105,396
20230719,120100,2130710915,4105,4105,4105,4105,18
20230719,120000,2130637025,4105,4110,4110,4105,60
20230719,115900,2130390515,4110,4100,4110,4100,434
20230719,115800,2128607060,4100,4100,4100,4100,4
20230719,115700,2128590660,4105,4105,4105,4095,194
20230719,115600,2127794775,4105,4115,4115,4105,211
20230719,115500,2126926520,4105,4090,4105,4090,3277
20230719,115400,2113481265,4080,4065,4085,4065,3840
20230719,115300,2097805365,4060,4095,4095,4060,10307
20230719,115200,2055885705,4080,4100,4100,4080,730
20230719,115100,2052904905,4100,4085,4100,4080,772
20230719,115000,2049754225,4080,4090,4105,4080,1878
20230719,114900,2042082775,4090,4105,4105,4090,838
20230719,114800,2038649300,4105,4105,4105,4100,1488
20230719,114700,2032547595,4105,4105,4105,4105,1000
20230719,114600,2028442595,4100,4105,4105,4100,932
20230719,114500,2024618325,4105,4100,4105,4100,396
20230719,114400,2022994720,4105,4105,4105,4105,760
20230719,114300,2019874920,4115,4115,4115,4110,3650
20230719,114200,2004872035,4115,4115,4115,4115,222
20230719,114100,2003958505,4115,4120,4120,4115,83
20230719,114000,2003616900,4115,4130,4130,4115,945
20230719,113900,1999717500,4130,4115,4130,4115,419
20230719,113800,1997987750,4130,4130,4130,4130,401
20230719,113700,1996331620,4130,4130,4135,4130,5332
20230719,113600,1974310235,4130,4100,4130,4075,7939
20230719,113500,1941830560,4100,4145,4145,4030,26764
20230719,113400,1832089745,4145,4150,4150,4145,2093
20230719,113300,1823405820,4150,4150,4150,4150,648
20230719,113200,1820716620,4150,4160,4160,4150,12064
20230719,113100,1770617445,4160,4170,4170,4160,1582
20230719,113000,1764033695,4170,4165,4170,4165,218
20230719,112900,1763125635,4165,4165,4165,4165,1
20230719,112800,1763121470,4170,4170,4170,4170,47
20230719,112700,1762925480,4165,4160,4165,4160,680
20230719,112600,1760093615,4165,4165,4165,4165,116
20230719,112500,1759610475,4165,4160,4165,4160,745
20230719,112400,1756507625,4160,4160,4160,4160,0
20230719,112300,1756507625,4160,4165,4165,4160,80
20230719,112200,1756174605,4160,4160,4160,4160,1509
20230719,112100,1749897165,4155,4155,4155,4155,0
20230719,112000,1749897165,4155,4155,4155,4155,1000
20230719,111900,1745742165,4155,4160,4160,4155,4790
20230719,111800,1725831040,4160,4165,4165,4160,619
20230719,111700,1723254500,4165,4160,4165,4160,1002
20230719,111600,1719086170,4165,4165,4165,4165,655
20230719,111500,1716358095,4165,4175,4175,4165,1174
20230719,111400,1711462770,4170,4170,4170,4170,0
20230719,111300,1711462770,4170,4170,4170,4170,0
20230719,111200,1711462770,4170,4170,4170,4170,1000
20230719,111100,1707292770,4165,4165,4165,4165,2200
20230719,111000,1698129770,4170,4170,4175,4170,2601
20230719,110900,1687271100,4175,4175,4175,4175,15
20230719,110800,1687208475,4175,4165,4175,4165,15
20230719,110700,1687145950,4160,4165,4165,4160,2834
20230719,110600,1675353610,4170,4175,4175,4170,155
20230719,110500,1674707150,4175,4165,4175,4160,5693
20230719,110400,1650977235,4160,4165,4165,4160,1241
20230719,110300,1645808475,4165,4165,4165,4165,100
20230719,110200,1645391975,4155,4155,4155,4155,357
20230719,110100,1643908640,4155,4155,4155,4155,2100
20230719,110000,1635183140,4155,4155,4160,4155,1275
20230719,105900,1629885455,4155,4160,4160,4155,4552
20230719,105800,1610959690,4160,4170,4175,4160,8772
20230719,105700,1574430640,4175,4175,4175,4170,425
20230719,105600,1572657885,4175,4175,4175,4170,1040
20230719,105500,1568319230,4175,4190,4190,4175,2943
20230719,105400,1556015885,4185,4190,4190,4185,93
20230719,105300,1555626605,4190,4195,4195,4190,2399
20230719,105200,1545573900,4200,4200,4200,4200,430
20230719,105100,1543767900,4200,4195,4200,4195,627
20230719,105000,1541137605,4195,4180,4195,4180,14062
20230719,104900,1482188400,4175,4180,4180,4175,2843
20230719,104800,1470308455,4180,4180,4180,4180,4337
20230719,104700,1452179795,4170,4165,4175,4165,1341
20230719,104600,1446589315,4165,4175,4175,4165,4896
20230719,104500,1426172300,4180,4170,4180,4170,312
20230719,104400,1424870250,4170,4165,4170,4160,5808
20230719,104300,1400701490,4165,4180,4180,4165,5483
20230719,104200,1377858985,4180,4175,4185,4165,461
20230719,104100,1375932050,4165,4170,4175,4165,8394
20230719,104000,1340902105,4170,4185,4185,4170,7342
20230719,103900,1310245610,4185,4185,4185,4180,275
20230719,103800,1309094885,4185,4190,4190,4185,649
20230719,103700,1306378790,4185,4185,4185,4185,735
20230719,103600,1303302815,4185,4185,4190,4185,5921
20230719,103500,1278519435,4195,4195,4195,4190,3742
20230719,103400,1262826280,4195,4220,4220,4195,112
20230719,103300,1262356195,4225,4190,4225,4190,2195
20230719,103200,1253150020,4190,4190,4190,4185,19
20230719,103100,1253070440,4195,4195,4195,4195,1346
20230719,103000,1247423970,4195,4200,4200,4195,50
20230719,102900,1247214215,4200,4200,4200,4200,100
20230719,102800,1246794215,4200,4185,4200,4185,1013
20230719,102700,1242554780,4185,4200,4200,4180,1061
20230719,102600,1238117215,4200,4190,4200,4180,6252
20230719,102500,1211937720,4190,4205,4205,4190,3718
20230719,102400,1196326890,4205,4215,4215,4205,1816
20230719,102300,1188682550,4225,4225,4225,4225,7
20230719,102200,1188652975,4225,4225,4225,4225,1
20230719,102100,1188648750,4225,4215,4225,4210,867
20230719,102000,1184998165,4220,4215,4220,4215,1379
20230719,101900,1179181220,4215,4215,4215,4215,470
20230719,101800,1177200170,4215,4215,4215,4215,0
20230719,101700,1177200170,4215,4215,4215,4215,51
20230719,101600,1176985205,4210,4220,4220,4210,1186
20230719,101500,1171991990,4220,4225,4225,4220,2147
20230719,101400,1162923715,4225,4225,4225,4225,0
20230719,101300,1162923715,4225,4225,4225,4225,494
20230719,101200,1160836565,4225,4225,4225,4225,650
20230719,101100,1158090315,4230,4230,4230,4230,189
20230719,101000,1157290845,4230,4230,4230,4230,50
20230719,100900,1157079345,4230,4200,4230,4200,430
20230719,100800,1155262765,4200,4210,4210,4200,4000
20230719,100700,1138456745,4210,4210,4210,4210,325
20230719,100600,1137088495,4210,4210,4210,4210,20
20230719,100500,1137004295,4210,4190,4210,4185,13746
20230719,100400,1079474335,4190,4210,4210,4190,1501
20230719,100300,1073185125,4190,4190,4190,4190,0
20230719,100200,1073185125,4190,4190,4190,4190,2741
20230719,100100,1061700335,4190,4200,4200,4185,1229
20230719,100000,1056548240,4200,4200,4200,4200,10
20230719,095900,1056506240,4200,4200,4200,4200,1114
20230719,095800,1051827440,4200,4220,4220,4200,1205
20230719,095700,1046764770,4220,4225,4225,4220,493
20230719,095600,1044684245,4230,4240,4240,4230,314
20230719,095500,1043355725,4240,4240,4240,4230,425
20230719,095400,1041555720,4240,4235,4245,4230,757
20230719,095300,1038347925,4220,4210,4220,4210,777
20230719,095200,1035073080,4200,4195,4200,4195,3098
20230719,095100,1022063055,4190,4195,4195,4180,2755
20230719,095000,1010532605,4195,4195,4195,4180,5854
20230719,094900,986005360,4195,4200,4210,4195,7330
20230719,094800,955232095,4200,4210,4210,4200,16841
20230719,094700,884471225,4210,4220,4220,4205,1575
20230719,094600,877846595,4205,4205,4205,4200,3187
20230719,094500,864445895,4205,4210,4210,4205,988
20230719,094400,860291350,4205,4220,4220,4205,11744
20230719,094300,810845885,4220,4225,4225,4220,4691
20230719,094200,791042215,4225,4225,4230,4225,1339
20230719,094100,785383890,4225,4225,4230,4220,7426
20230719,094000,754026465,4225,4235,4245,4225,2237
20230719,093900,744560295,4225,4230,4235,4225,338
20230719,093800,743131605,4225,4225,4225,4225,2100
20230719,093700,734259105,4225,4235,4235,4225,2261
20230719,093600,724698020,4235,4230,4235,4230,1023
20230719,093500,720370570,4235,4245,4245,4235,3084
20230719,093400,707298745,4240,4245,4245,4240,541
20230719,093300,705004705,4245,4255,4255,4240,723
20230719,093200,701936075,4255,4235,4255,4230,807
20230719,093100,698520330,4260,4240,4260,4235,4389
20230719,093000,679927765,4240,4240,4260,4240,1824
20230719,092900,672179355,4235,4240,4240,4235,524
20230719,092800,669957715,4240,4240,4240,4235,1426
20230719,092700,663915030,4240,4240,4240,4235,642
20230719,092600,661196130,4240,4250,4250,4225,416
20230719,092500,659435655,4250,4255,4260,4230,9522
20230719,092400,618987455,4255,4255,4265,4250,1584
20230719,092300,612245025,4260,4270,4270,4255,619
20230719,092200,609606465,4270,4265,4275,4265,849
20230719,092100,605982285,4265,4235,4265,4235,1701
20230719,092000,598745550,4220,4230,4235,4220,6173
20230719,091900,572679705,4235,4250,4250,4235,2962
20230719,091800,560116000,4250,4265,4265,4250,2292
20230719,091700,550365935,4265,4275,4275,4265,1281
20230719,091600,544894170,4275,4255,4275,4255,9726
20230719,091500,503429455,4250,4235,4250,4220,2812
20230719,091400,491482205,4235,4210,4235,4205,8292
20230719,091300,456522915,4205,4210,4215,4205,2451
20230719,091200,446203165,4205,4235,4235,4205,19784
20230719,091100,362811115,4235,4260,4260,4235,9287
20230719,091000,323358920,4250,4255,4260,4250,6939
20230719,090900,293839025,4255,4270,4270,4255,11055
20230719,090800,246723805,4270,4270,4275,4270,2471
20230719,090700,236172585,4270,4280,4280,4270,3029
20230719,090600,223231975,4275,4285,4285,4275,3051
20230719,090500,210177505,4285,4275,4285,4270,2192
20230719,090400,200798845,4270,4270,4275,4265,316
20230719,090300,199449675,4270,4265,4270,4260,9476
20230719,090200,159081285,4260,4300,4300,4250,9972
20230719,090100,116628425,4270,4325,4335,4255,9876
20230719,090000,74282240,4335,4355,4355,4280,17096
Reference in New Issue Copy Permalink