ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/072020/min/candle-20230719.csv

644 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
20230719,194100,1212616230,11310,11310,11310,11310,1787
20230719,194000,1212616230,11310,11310,11310,11310,0
20230719,193900,1212616230,11310,11310,11310,11310,0
20230719,193800,1212616230,11310,11310,11310,11310,0
20230719,193700,1212616230,11310,11310,11310,11310,0
20230719,193600,1212616230,11310,11310,11310,11310,0
20230719,193500,1212616230,11310,11310,11310,11310,0
20230719,193400,1212616230,11310,11310,11310,11310,0
20230719,193300,1212616230,11310,11310,11310,11310,0
20230719,193200,1212616230,11310,11310,11310,11310,0
20230719,193100,1212616230,11310,11310,11310,11310,0
20230719,193000,1212616230,11310,11310,11310,11310,0
20230719,192900,1212616230,11310,11310,11310,11310,0
20230719,192800,1212616230,11310,11310,11310,11310,0
20230719,192700,1212616230,11310,11310,11310,11310,0
20230719,192600,1212616230,11310,11310,11310,11310,0
20230719,192500,1212616230,11310,11310,11310,11310,0
20230719,192400,1212616230,11310,11310,11310,11310,0
20230719,192300,1212616230,11310,11310,11310,11310,0
20230719,192200,1212616230,11310,11310,11310,11310,0
20230719,192100,1212616230,11310,11310,11310,11310,0
20230719,192000,1212616230,11310,11310,11310,11310,0
20230719,191900,1212616230,11310,11310,11310,11310,0
20230719,191800,1212616230,11310,11310,11310,11310,0
20230719,191700,1212616230,11310,11310,11310,11310,0
20230719,191600,1212616230,11310,11310,11310,11310,0
20230719,191500,1212616230,11310,11310,11310,11310,0
20230719,191400,1212616230,11310,11310,11310,11310,0
20230719,191300,1212616230,11310,11310,11310,11310,0
20230719,191200,1212616230,11310,11310,11310,11310,0
20230719,191100,1212616230,11310,11310,11310,11310,1787
20230719,191000,1212616230,11310,11310,11310,11310,0
20230719,190900,1212616230,11310,11310,11310,11310,0
20230719,190800,1212616230,11310,11310,11310,11310,0
20230719,190700,1212616230,11310,11310,11310,11310,0
20230719,190600,1212616230,11310,11310,11310,11310,0
20230719,190500,1212616230,11310,11310,11310,11310,0
20230719,190400,1212616230,11310,11310,11310,11310,0
20230719,190300,1212616230,11310,11310,11310,11310,0
20230719,190200,1212616230,11310,11310,11310,11310,0
20230719,190100,1212616230,11310,11310,11310,11310,0
20230719,190000,1212616230,11310,11310,11310,11310,0
20230719,185900,1212616230,11310,11310,11310,11310,0
20230719,185800,1212616230,11310,11310,11310,11310,0
20230719,185700,1212616230,11310,11310,11310,11310,0
20230719,185600,1212616230,11310,11310,11310,11310,0
20230719,185500,1212616230,11310,11310,11310,11310,0
20230719,185400,1212616230,11310,11310,11310,11310,0
20230719,185300,1212616230,11310,11310,11310,11310,0
20230719,185200,1212616230,11310,11310,11310,11310,0
20230719,185100,1212616230,11310,11310,11310,11310,0
20230719,185000,1212616230,11310,11310,11310,11310,0
20230719,184900,1212616230,11310,11310,11310,11310,0
20230719,184800,1212616230,11310,11310,11310,11310,0
20230719,184700,1212616230,11310,11310,11310,11310,0
20230719,184600,1212616230,11310,11310,11310,11310,0
20230719,184500,1212616230,11310,11310,11310,11310,0
20230719,184400,1212616230,11310,11310,11310,11310,0
20230719,184300,1212616230,11310,11310,11310,11310,0
20230719,184200,1212616230,11310,11310,11310,11310,0
20230719,184100,1212616230,11310,11310,11310,11310,1787
20230719,184000,1212616230,11310,11310,11310,11310,0
20230719,183900,1212616230,11310,11310,11310,11310,0
20230719,183800,1212616230,11310,11310,11310,11310,0
20230719,183700,1212616230,11310,11310,11310,11310,0
20230719,183600,1212616230,11310,11310,11310,11310,0
20230719,183500,1212616230,11310,11310,11310,11310,0
20230719,183400,1212616230,11310,11310,11310,11310,0
20230719,183300,1212616230,11310,11310,11310,11310,0
20230719,183200,1212616230,11310,11310,11310,11310,0
20230719,183100,1212616230,11310,11310,11310,11310,0
20230719,183000,1212616230,11310,11310,11310,11310,0
20230719,182900,1212616230,11310,11310,11310,11310,0
20230719,182800,1212616230,11310,11310,11310,11310,0
20230719,182700,1212616230,11310,11310,11310,11310,0
20230719,182600,1212616230,11310,11310,11310,11310,0
20230719,182500,1212616230,11310,11310,11310,11310,0
20230719,182400,1212616230,11310,11310,11310,11310,0
20230719,182300,1212616230,11310,11310,11310,11310,0
20230719,182200,1212616230,11310,11310,11310,11310,0
20230719,182100,1212616230,11310,11310,11310,11310,0
20230719,182000,1212616230,11310,11310,11310,11310,0
20230719,181900,1212616230,11310,11310,11310,11310,0
20230719,181800,1212616230,11310,11310,11310,11310,0
20230719,181700,1212616230,11310,11310,11310,11310,0
20230719,181600,1212616230,11310,11310,11310,11310,0
20230719,181500,1212616230,11310,11310,11310,11310,0
20230719,181400,1212616230,11310,11310,11310,11310,0
20230719,181300,1212616230,11310,11310,11310,11310,0
20230719,181200,1212616230,11310,11310,11310,11310,0
20230719,181100,1212616230,11310,11310,11310,11310,1787
20230719,181000,1212616230,11310,11310,11310,11310,0
20230719,180900,1212616230,11310,11310,11310,11310,0
20230719,180800,1212616230,11310,11310,11310,11310,0
20230719,180700,1212616230,11310,11310,11310,11310,0
20230719,180600,1212616230,11310,11310,11310,11310,0
20230719,180500,1212616230,11310,11310,11310,11310,0
20230719,180400,1212616230,11310,11310,11310,11310,0
20230719,180300,1212616230,11310,11310,11310,11310,0
20230719,180200,1212616230,11310,11310,11310,11310,0
20230719,180100,1212616230,11310,11310,11310,11310,0
20230719,180000,1212616230,11310,11310,11310,11310,0
20230719,175900,1212616230,11310,11310,11310,11310,0
20230719,175800,1212616230,11310,11310,11310,11310,0
20230719,175700,1212616230,11310,11310,11310,11310,0
20230719,175600,1212616230,11310,11310,11310,11310,0
20230719,175500,1212616230,11310,11310,11310,11310,0
20230719,175400,1212616230,11310,11310,11310,11310,0
20230719,175300,1212616230,11310,11310,11310,11310,0
20230719,175200,1212616230,11310,11310,11310,11310,0
20230719,175100,1212616230,11310,11310,11310,11310,0
20230719,175000,1212616230,11310,11310,11310,11310,0
20230719,174900,1212616230,11310,11310,11310,11310,0
20230719,174800,1212616230,11310,11310,11310,11310,0
20230719,174700,1212616230,11310,11310,11310,11310,0
20230719,174600,1212616230,11310,11310,11310,11310,0
20230719,174500,1212616230,11310,11310,11310,11310,0
20230719,174400,1212616230,11310,11310,11310,11310,0
20230719,174300,1212616230,11310,11310,11310,11310,0
20230719,174200,1212616230,11310,11310,11310,11310,0
20230719,174100,1212616230,11310,11310,11310,11310,1787
20230719,174000,1212616230,11310,11310,11310,11310,0
20230719,173900,1212616230,11310,11310,11310,11310,0
20230719,173800,1212616230,11310,11310,11310,11310,0
20230719,173700,1212616230,11310,11310,11310,11310,0
20230719,173600,1212616230,11310,11310,11310,11310,0
20230719,173500,1212616230,11310,11310,11310,11310,0
20230719,173400,1212616230,11310,11310,11310,11310,0
20230719,173300,1212616230,11310,11310,11310,11310,0
20230719,173200,1212616230,11310,11310,11310,11310,0
20230719,173100,1212616230,11310,11310,11310,11310,0
20230719,173000,1212616230,11310,11310,11310,11310,0
20230719,172900,1212616230,11310,11310,11310,11310,0
20230719,172800,1212616230,11310,11310,11310,11310,0
20230719,172700,1212616230,11310,11310,11310,11310,0
20230719,172600,1212616230,11310,11310,11310,11310,0
20230719,172500,1212616230,11310,11310,11310,11310,0
20230719,172400,1212616230,11310,11310,11310,11310,0
20230719,172300,1212616230,11310,11310,11310,11310,0
20230719,172200,1212616230,11310,11310,11310,11310,0
20230719,172100,1212616230,11310,11310,11310,11310,0
20230719,172000,1212616230,11310,11310,11310,11310,0
20230719,171900,1212616230,11310,11310,11310,11310,0
20230719,171800,1212616230,11310,11310,11310,11310,0
20230719,171700,1212616230,11310,11310,11310,11310,0
20230719,171600,1212616230,11310,11310,11310,11310,0
20230719,171500,1212616230,11310,11310,11310,11310,0
20230719,171400,1212616230,11310,11310,11310,11310,0
20230719,171300,1212616230,11310,11310,11310,11310,0
20230719,171200,1212616230,11310,11310,11310,11310,0
20230719,171100,1212616230,11310,11310,11310,11310,1787
20230719,171000,1212616230,11310,11310,11310,11310,0
20230719,170900,1212616230,11310,11310,11310,11310,0
20230719,170800,1212616230,11310,11310,11310,11310,0
20230719,170700,1212616230,11310,11310,11310,11310,0
20230719,170600,1212616230,11310,11310,11310,11310,0
20230719,170500,1212616230,11310,11310,11310,11310,0
20230719,170400,1212616230,11310,11310,11310,11310,0
20230719,170300,1212616230,11310,11310,11310,11310,0
20230719,170200,1212616230,11310,11310,11310,11310,0
20230719,170100,1212616230,11310,11310,11310,11310,0
20230719,170000,1212616230,11310,11310,11310,11310,0
20230719,165900,1212616230,11310,11310,11310,11310,0
20230719,165800,1212616230,11310,11310,11310,11310,0
20230719,165700,1212616230,11310,11310,11310,11310,0
20230719,165600,1212616230,11310,11310,11310,11310,0
20230719,165500,1212616230,11310,11310,11310,11310,0
20230719,165400,1212616230,11310,11310,11310,11310,0
20230719,165300,1212616230,11310,11310,11310,11310,0
20230719,165200,1212616230,11310,11310,11310,11310,0
20230719,165100,1212616230,11310,11310,11310,11310,0
20230719,165000,1212616230,11310,11310,11310,11310,0
20230719,164900,1212616230,11310,11310,11310,11310,0
20230719,164800,1212616230,11310,11310,11310,11310,0
20230719,164700,1212616230,11310,11310,11310,11310,0
20230719,164600,1212616230,11310,11310,11310,11310,0
20230719,164500,1212616230,11310,11310,11310,11310,0
20230719,164400,1212616230,11310,11310,11310,11310,0
20230719,164300,1212616230,11310,11310,11310,11310,0
20230719,164200,1212616230,11310,11310,11310,11310,0
20230719,164100,1212616230,11310,11310,11310,11310,1787
20230719,164000,1212616230,11310,11310,11310,11310,0
20230719,163900,1212616230,11310,11310,11310,11310,0
20230719,163800,1212616230,11310,11310,11310,11310,0
20230719,163700,1212616230,11310,11310,11310,11310,0
20230719,163600,1212616230,11310,11310,11310,11310,0
20230719,163500,1212616230,11310,11310,11310,11310,0
20230719,163400,1212616230,11310,11310,11310,11310,0
20230719,163300,1212616230,11310,11310,11310,11310,0
20230719,163200,1212616230,11310,11310,11310,11310,0
20230719,163100,1212616230,11310,11310,11310,11310,0
20230719,163000,1212616230,11310,11310,11310,11310,0
20230719,162900,1212616230,11310,11310,11310,11310,0
20230719,162800,1212616230,11310,11310,11310,11310,0
20230719,162700,1212616230,11310,11310,11310,11310,0
20230719,162600,1212616230,11310,11310,11310,11310,0
20230719,162500,1212616230,11310,11310,11310,11310,0
20230719,162400,1212616230,11310,11310,11310,11310,0
20230719,162300,1212616230,11310,11310,11310,11310,0
20230719,162200,1212616230,11310,11310,11310,11310,0
20230719,162100,1212616230,11310,11310,11310,11310,0
20230719,162000,1212616230,11310,11310,11310,11310,0
20230719,161900,1212616230,11310,11310,11310,11310,0
20230719,161800,1212616230,11310,11310,11310,11310,0
20230719,161700,1212616230,11310,11310,11310,11310,0
20230719,161600,1212616230,11310,11310,11310,11310,0
20230719,161500,1212616230,11310,11310,11310,11310,0
20230719,161400,1212616230,11310,11310,11310,11310,0
20230719,161300,1212616230,11310,11310,11310,11310,0
20230719,161200,1212616230,11310,11310,11310,11310,0
20230719,161100,1212616230,11310,11310,11310,11310,1787
20230719,161000,1212616230,11310,11310,11310,11310,0
20230719,160900,1212616230,11310,11310,11310,11310,0
20230719,160800,1212616230,11310,11310,11310,11310,0
20230719,160700,1212616230,11310,11310,11310,11310,0
20230719,160600,1212616230,11310,11310,11310,11310,0
20230719,160500,1212616230,11310,11310,11310,11310,0
20230719,160400,1212616230,11310,11310,11310,11310,0
20230719,160300,1212616230,11310,11310,11310,11310,0
20230719,160200,1212616230,11310,11310,11310,11310,0
20230719,160100,1212616230,11310,11310,11310,11310,0
20230719,160000,1212616230,11310,11310,11310,11310,0
20230719,155900,1212616230,11310,11310,11310,11310,0
20230719,155800,1212616230,11310,11310,11310,11310,0
20230719,155700,1212616230,11310,11310,11310,11310,0
20230719,155600,1212616230,11310,11310,11310,11310,0
20230719,155500,1212616230,11310,11310,11310,11310,0
20230719,155400,1212616230,11310,11310,11310,11310,0
20230719,155300,1212616230,11310,11310,11310,11310,0
20230719,155200,1212616230,11310,11310,11310,11310,0
20230719,155100,1212616230,11310,11310,11310,11310,0
20230719,155000,1212616230,11310,11310,11310,11310,0
20230719,154900,1212616230,11310,11310,11310,11310,0
20230719,154800,1212616230,11310,11310,11310,11310,0
20230719,154700,1212616230,11310,11310,11310,11310,0
20230719,154600,1212616230,11310,11310,11310,11310,0
20230719,154500,1212616230,11310,11310,11310,11310,0
20230719,154400,1212616230,11310,11310,11310,11310,0
20230719,154300,1212616230,11310,11310,11310,11310,0
20230719,154200,1212616230,11310,11310,11310,11310,0
20230719,154100,1212616230,11310,11310,11310,11310,1787
20230719,154000,1212616230,11310,11310,11310,11310,0
20230719,153900,1212616230,11310,11310,11310,11310,0
20230719,153800,1212616230,11310,11310,11310,11310,0
20230719,153700,1212616230,11310,11310,11310,11310,0
20230719,153600,1212616230,11310,11310,11310,11310,0
20230719,153500,1212616230,11310,11310,11310,11310,0
20230719,153400,1212616230,11310,11310,11310,11310,0
20230719,153300,1212616230,11310,11310,11310,11310,0
20230719,153200,1212616230,11310,11310,11310,11310,0
20230719,153100,1212616230,11310,11310,11310,11310,0
20230719,153000,1212616230,11310,11310,11310,11310,1787
20230719,152900,1192405260,11300,11300,11300,11300,0
20230719,152800,1192405260,11300,11300,11300,11300,0
20230719,152700,1192405260,11300,11300,11300,11300,0
20230719,152600,1192405260,11300,11300,11300,11300,0
20230719,152500,1192405260,11300,11300,11300,11300,0
20230719,152400,1192405260,11300,11300,11300,11300,0
20230719,152300,1192405260,11300,11300,11300,11300,0
20230719,152200,1192405260,11300,11300,11300,11300,0
20230719,152100,1192405260,11300,11300,11300,11300,0
20230719,152000,1192405260,11300,11300,11300,11300,0
20230719,151900,1192405260,11300,11300,11310,11290,1159
20230719,151800,1179319100,11290,11310,11310,11290,105
20230719,151700,1178132800,11310,11320,11320,11300,22
20230719,151600,1177883980,11320,11330,11330,11320,10
20230719,151500,1177770740,11330,11320,11330,11320,10
20230719,151400,1177657500,11330,11320,11330,11320,579
20230719,151300,1171103210,11330,11330,11330,11330,1
20230719,151200,1171091880,11300,11330,11330,11300,1181
20230719,151100,1157742370,11330,11330,11330,11330,223
20230719,151000,1155215780,11310,11310,11310,11300,300
20230719,150900,1151824260,11310,11310,11310,11310,30
20230719,150800,1151484960,11310,11310,11310,11310,78
20230719,150700,1150602780,11320,11320,11320,11320,41
20230719,150600,1150138660,11320,11330,11330,11320,166
20230719,150500,1148259500,11330,11330,11330,11330,62
20230719,150400,1147557040,11330,11320,11330,11320,671
20230719,150300,1139959310,11310,11320,11320,11310,14
20230719,150200,1139800930,11320,11320,11320,11310,48
20230719,150100,1139257970,11320,11320,11320,11320,38
20230719,150000,1138827810,11320,11320,11320,11320,4
20230719,145900,1138782530,11320,11320,11320,11320,6
20230719,145800,1138714610,11310,11320,11320,11310,170
20230719,145700,1136791470,11310,11310,11310,11310,574
20230719,145600,1130299530,11310,11310,11310,11310,4
20230719,145500,1130254290,11300,11310,11310,11300,197
20230719,145400,1128027150,11310,11310,11310,11310,225
20230719,145300,1125482400,11310,11310,11310,11310,5
20230719,145200,1125425850,11310,11310,11310,11310,39
20230719,145100,1124984760,11310,11310,11310,11310,4
20230719,145000,1124939520,11310,11310,11310,11310,63
20230719,144900,1124226990,11310,11310,11310,11310,40
20230719,144800,1123774590,11320,11320,11320,11310,659
20230719,144700,1116314720,11310,11310,11320,11310,6
20230719,144600,1116246850,11320,11320,11320,11310,50
20230719,144500,1115681290,11320,11320,11320,11320,4
20230719,144400,1115636010,11300,11300,11300,11290,103
20230719,144300,1114472290,11290,11300,11300,11290,118
20230719,144200,1113139830,11320,11320,11320,11320,142
20230719,144100,1111532390,11300,11290,11300,11290,843
20230719,144000,1102011920,11280,11280,11280,11280,50
20230719,143900,1101447920,11290,11290,11290,11290,75
20230719,143800,1100601170,11280,11280,11280,11280,5
20230719,143700,1100544770,11290,11280,11290,11280,49
20230719,143600,1099992010,11290,11290,11290,11290,20
20230719,143500,1099766210,11290,11290,11290,11290,20
20230719,143400,1099540410,11290,11290,11290,11280,129
20230719,143300,1098085000,11290,11290,11290,11290,44
20230719,143200,1097588240,11290,11290,11290,11290,26
20230719,143100,1097294700,11290,11290,11290,11280,70
20230719,143000,1096504420,11290,11290,11290,11290,26
20230719,142900,1096210880,11290,11290,11290,11290,104
20230719,142800,1095036720,11290,11290,11290,11290,4
20230719,142700,1094991560,11290,11290,11290,11290,4
20230719,142600,1094946400,11290,11290,11290,11290,5
20230719,142500,1094889950,11290,11290,11290,11290,4
20230719,142400,1094844790,11290,11290,11290,11290,4
20230719,142300,1094799630,11280,11290,11290,11280,28
20230719,142200,1094483650,11290,11320,11320,11280,72
20230719,142100,1093670910,11300,11320,11320,11300,5
20230719,142000,1093614330,11320,11320,11320,11320,4
20230719,141900,1093569050,11280,11280,11280,11280,0
20230719,141800,1093569050,11280,11310,11310,11280,110
20230719,141700,1092325250,11280,11310,11310,11280,52
20230719,141600,1091738360,11290,11290,11290,11290,0
20230719,141500,1091738360,11290,11310,11310,11290,9
20230719,141400,1091636670,11280,11280,11280,11280,0
20230719,141300,1091636670,11280,11280,11280,11280,146
20230719,141200,1089989790,11290,11310,11310,11290,144
20230719,141100,1088361940,11310,11310,11310,11310,107
20230719,141000,1087151770,11310,11310,11310,11310,4
20230719,140900,1087106530,11310,11310,11310,11310,1
20230719,140800,1087095220,11290,11310,11310,11290,254
20230719,140700,1084225110,11310,11310,11310,11310,0
20230719,140600,1084225110,11310,11310,11320,11300,1336
20230719,140500,1069104160,11300,11330,11330,11300,50
20230719,140400,1068537760,11340,11330,11340,11330,21
20230719,140300,1068299790,11340,11350,11350,11340,159
20230719,140200,1066495620,11350,11360,11360,11350,160
20230719,140100,1064678030,11350,11350,11350,11350,0
20230719,140000,1064678030,11350,11350,11350,11350,572
20230719,135900,1058185830,11350,11340,11350,11300,389
20230719,135800,1053776480,11350,11350,11350,11350,0
20230719,135700,1053776480,11350,11300,11350,11300,5571
20230719,135600,990684610,11290,11290,11290,11290,107
20230719,135500,989476580,11290,11290,11290,11290,5
20230719,135400,989420130,11270,11270,11270,11270,3
20230719,135300,989386320,11270,11270,11270,11270,14
20230719,135200,989228540,11270,11280,11280,11270,29
20230719,135100,988901610,11270,11270,11270,11270,0
20230719,135000,988901610,11270,11290,11290,11270,6
20230719,134900,988833890,11270,11270,11270,11270,0
20230719,134800,988833890,11270,11270,11270,11270,0
20230719,134700,988833890,11270,11270,11270,11270,0
20230719,134600,988833890,11270,11270,11280,11270,120
20230719,134500,987481430,11290,11290,11290,11290,1
20230719,134400,987470140,11290,11280,11290,11280,189
20230719,134300,985336620,11280,11280,11280,11280,15
20230719,134200,985167420,11280,11270,11280,11270,58
20230719,134100,984513750,11270,11270,11270,11270,0
20230719,134000,984513750,11270,11290,11290,11270,13
20230719,133900,984367150,11290,11290,11290,11290,5
20230719,133800,984310700,11300,11300,11300,11300,0
20230719,133700,984310700,11300,11300,11300,11300,0
20230719,133600,984310700,11300,11290,11300,11290,182
20230719,133500,982255900,11290,11290,11290,11270,493
20230719,133400,976690160,11290,11290,11290,11290,0
20230719,133300,976690160,11290,11290,11300,11290,17
20230719,133200,976498180,11290,11290,11290,11290,0
20230719,133100,976498180,11290,11300,11300,11290,44
20230719,133000,976000990,11290,11290,11290,11290,189
20230719,132900,973867180,11290,11290,11290,11290,0
20230719,132800,973867180,11290,11300,11300,11290,6
20230719,132700,973799400,11300,11310,11320,11300,15
20230719,132600,973629850,11320,11290,11320,11290,110
20230719,132500,972385610,11290,11300,11310,11290,152
20230719,132400,970667690,11290,11290,11290,11290,2
20230719,132300,970645110,11290,11310,11310,11290,49
20230719,132200,970091290,11320,11320,11320,11320,1
20230719,132100,970079970,11320,11330,11330,11320,365
20230719,132000,965947680,11330,11330,11330,11330,107
20230719,131900,964735370,11330,11320,11330,11320,362
20230719,131800,960637500,11320,11300,11320,11300,446
20230719,131700,955595560,11300,11300,11300,11300,488
20230719,131600,950081160,11290,11290,11290,11290,127
20230719,131500,948647330,11300,11300,11300,11300,0
20230719,131400,948647330,11300,11300,11300,11300,3
20230719,131300,948613430,11300,11290,11300,11290,19
20230719,131200,948398910,11290,11250,11290,11250,4
20230719,131100,948353790,11300,11260,11300,11260,201
20230719,131000,946082530,11260,11280,11280,11260,117
20230719,130900,944763380,11280,11290,11300,11280,8
20230719,130800,944673090,11300,11280,11300,11280,695
20230719,130700,936831830,11260,11250,11270,11250,1644
20230719,130600,918324070,11250,11250,11250,11250,0
20230719,130500,918324070,11250,11250,11250,11230,217
20230719,130400,915886620,11240,11240,11240,11240,0
20230719,130300,915886620,11240,11240,11240,11240,15
20230719,130200,915718020,11240,11240,11240,11240,534
20230719,130100,909715860,11240,11240,11240,11240,0
20230719,130000,909715860,11240,11240,11240,11240,15
20230719,125900,909547260,11250,11250,11250,11250,0
20230719,125800,909547260,11250,11250,11250,11250,190
20230719,125700,907409760,11250,11260,11260,11250,45
20230719,125600,906903460,11260,11260,11260,11260,0
20230719,125500,906903460,11260,11260,11260,11260,13
20230719,125400,906757080,11260,11260,11260,11260,0
20230719,125300,906757080,11260,11250,11260,11250,6
20230719,125200,906689530,11250,11250,11250,11250,0
20230719,125100,906689530,11250,11250,11250,11250,0
20230719,125000,906689530,11250,11250,11250,11250,212
20230719,124900,904304530,11250,11250,11250,11250,55
20230719,124800,903685780,11250,11250,11250,11250,30
20230719,124700,903348280,11250,11250,11250,11250,0
20230719,124600,903348280,11250,11250,11250,11250,5
20230719,124500,903292030,11240,11240,11240,11240,0
20230719,124400,903292030,11240,11240,11240,11240,3
20230719,124300,903258310,11250,11250,11250,11250,1
20230719,124200,903247060,11230,11230,11230,11230,0
20230719,124100,903247060,11230,11230,11230,11230,0
20230719,124000,903247060,11230,11230,11230,11230,70
20230719,123900,902460960,11230,11230,11230,11230,4
20230719,123800,902416040,11230,11230,11230,11230,0
20230719,123700,902416040,11230,11230,11230,11230,1
20230719,123600,902404810,11230,11230,11230,11230,5
20230719,123500,902348660,11230,11230,11230,11230,1
20230719,123400,902337430,11210,11210,11210,11210,32
20230719,123300,901978710,11220,11220,11220,11220,0
20230719,123200,901978710,11220,11220,11220,11220,38
20230719,123100,901552350,11220,11220,11220,11220,25
20230719,123000,901271850,11220,11200,11220,11200,161
20230719,122900,899468170,11210,11220,11220,11210,199
20230719,122800,897235460,11230,11230,11230,11230,2
20230719,122700,897213000,11230,11230,11230,11230,2
20230719,122600,897190540,11230,11230,11230,11230,1
20230719,122500,897179310,11230,11240,11240,11230,22
20230719,122400,896932240,11230,11230,11230,11230,10
20230719,122300,896819940,11230,11230,11230,11230,0
20230719,122200,896819940,11230,11260,11260,11230,101
20230719,122100,895684640,11260,11260,11260,11260,2
20230719,122000,895662120,11260,11260,11260,11260,1
20230719,121900,895650860,11260,11260,11260,11260,2
20230719,121800,895628340,11260,11260,11260,11260,1
20230719,121700,895617080,11260,11260,11260,11260,2
20230719,121600,895594560,11260,11260,11260,11260,90
20230719,121500,894581160,11260,11260,11260,11260,2
20230719,121400,894558640,11260,11260,11260,11260,1
20230719,121300,894547380,11260,11260,11260,11260,12
20230719,121200,894412260,11260,11260,11260,11260,1
20230719,121100,894401000,11250,11260,11260,11250,17
20230719,121000,894209690,11260,11260,11260,11260,2
20230719,120900,894187170,11250,11250,11250,11250,0
20230719,120800,894187170,11250,11260,11260,11250,30
20230719,120700,893849470,11250,11260,11260,11250,2
20230719,120600,893826960,11260,11260,11260,11260,30
20230719,120500,893489160,11260,11260,11260,11260,22
20230719,120400,893241440,11250,11250,11250,11250,8
20230719,120300,893151440,11250,11260,11260,11250,3
20230719,120200,893117680,11260,11260,11260,11260,1
20230719,120100,893106420,11260,11260,11260,11260,2
20230719,120000,893083900,11260,11260,11260,11260,51
20230719,115900,892509640,11250,11260,11260,11250,2
20230719,115800,892487130,11240,11240,11240,11240,1
20230719,115700,892475890,11240,11260,11260,11240,323
20230719,115600,888839760,11230,11230,11230,11230,1
20230719,115500,888828530,11240,11260,11260,11240,9
20230719,115400,888727270,11260,11260,11260,11260,0
20230719,115300,888727270,11260,11260,11260,11260,0
20230719,115200,888727270,11260,11260,11260,11260,0
20230719,115100,888727270,11260,11260,11260,11260,5
20230719,115000,888670970,11260,11260,11260,11260,0
20230719,114900,888670970,11260,11260,11260,11260,10
20230719,114800,888558370,11240,11240,11240,11240,0
20230719,114700,888558370,11240,11240,11240,11240,18
20230719,114600,888356050,11240,11240,11240,11240,6
20230719,114500,888288610,11250,11250,11250,11250,4
20230719,114400,888243610,11260,11260,11260,11260,0
20230719,114300,888243610,11260,11260,11260,11260,0
20230719,114200,888243610,11260,11260,11260,11250,390
20230719,114100,883856070,11260,11270,11270,11260,81
20230719,114000,882943680,11280,11280,11280,11280,0
20230719,113900,882943680,11280,11280,11280,11280,0
20230719,113800,882943680,11280,11280,11280,11280,5
20230719,113700,882887280,11260,11260,11260,11260,0
20230719,113600,882887280,11260,11260,11260,11260,10
20230719,113500,882774680,11260,11260,11260,11260,0
20230719,113400,882774680,11260,11260,11260,11260,6
20230719,113300,882707120,11260,11250,11260,11250,460
20230719,113200,877532070,11260,11260,11260,11260,167
20230719,113100,875651650,11260,11260,11260,11260,0
20230719,113000,875651650,11260,11260,11260,11260,5
20230719,112900,875595350,11250,11260,11260,11250,34
20230719,112800,875212610,11260,11260,11260,11260,32
20230719,112700,874852290,11260,11260,11260,11260,0
20230719,112600,874852290,11260,11260,11260,11260,0
20230719,112500,874852290,11260,11260,11260,11260,13
20230719,112400,874705910,11280,11280,11280,11280,1101
20230719,112300,862286630,11280,11280,11280,11280,0
20230719,112200,862286630,11280,11280,11280,11280,0
20230719,112100,862286630,11280,11280,11280,11280,72
20230719,112000,861474470,11280,11230,11280,11230,129
20230719,111900,860023200,11230,11230,11230,11230,194
20230719,111800,857844580,11220,11220,11220,11220,0
20230719,111700,857844580,11220,11250,11250,11220,287
20230719,111600,854623140,11280,11260,11280,11260,308
20230719,111500,851150960,11250,11240,11250,11240,130
20230719,111400,849689300,11240,11240,11240,11240,11
20230719,111300,849565660,11240,11240,11240,11240,0
20230719,111200,849565660,11240,11240,11240,11240,11
20230719,111100,849442020,11220,11220,11220,11220,28
20230719,111000,849127860,11200,11200,11200,11200,0
20230719,110900,849127860,11200,11220,11220,11200,765
20230719,110800,840544620,11250,11250,11250,11250,0
20230719,110700,840544620,11250,11220,11250,11220,240
20230719,110600,837851780,11220,11220,11220,11200,16
20230719,110500,837672400,11200,11200,11200,11200,0
20230719,110400,837672400,11200,11210,11210,11200,64
20230719,110300,836955520,11210,11210,11210,11210,172
20230719,110200,835027400,11220,11220,11220,11220,3
20230719,110100,834993740,11220,11240,11240,11220,436
20230719,110000,830097280,11250,11250,11250,11250,146
20230719,105900,828454780,11250,11260,11260,11250,7
20230719,105800,828375970,11260,11280,11280,11260,81
20230719,105700,827462350,11280,11280,11280,11280,4
20230719,105600,827417230,11280,11280,11280,11280,0
20230719,105500,827417230,11280,11280,11280,11280,4
20230719,105400,827372110,11260,11260,11260,11260,0
20230719,105300,827372110,11260,11260,11260,11260,0
20230719,105200,827372110,11260,11250,11260,11250,8
20230719,105100,827282050,11250,11250,11250,11250,0
20230719,105000,827282050,11250,11250,11250,11250,256
20230719,104900,824402050,11240,11240,11240,11240,0
20230719,104800,824402050,11240,11250,11250,11240,160
20230719,104700,822602650,11250,11250,11250,11250,6
20230719,104600,822535150,11250,11250,11250,11250,73
20230719,104500,821713900,11240,11290,11290,11240,2003
20230719,104400,799174400,11290,11290,11290,11290,11
20230719,104300,799050210,11290,11300,11300,11290,202
20230719,104200,796769440,11300,11300,11300,11300,368
20230719,104100,792611040,11310,11300,11310,11300,126
20230719,104000,791187230,11310,11310,11310,11310,9
20230719,103900,791085440,11320,11320,11320,11320,1
20230719,103800,791074120,11320,11330,11330,11320,17
20230719,103700,790881620,11330,11320,11330,11320,104
20230719,103600,789704330,11300,11300,11300,11300,60
20230719,103500,789026330,11300,11320,11320,11300,72
20230719,103400,788211670,11320,11320,11320,11320,492
20230719,103300,782642230,11320,11330,11330,11320,203
20230719,103200,780342250,11340,11340,11350,11330,957
20230719,103100,769490750,11340,11330,11340,11330,269
20230719,103000,766442860,11330,11300,11330,11300,1850
20230719,102900,745506300,11290,11270,11290,11250,588
20230719,102800,738876740,11260,11240,11260,11240,479
20230719,102700,733488440,11240,11240,11240,11240,0
20230719,102600,733488440,11240,11240,11240,11240,11
20230719,102500,733364800,11240,11240,11240,11240,0
20230719,102400,733364800,11240,11240,11240,11240,7
20230719,102300,733286120,11240,11230,11240,11230,2
20230719,102200,733263650,11240,11240,11240,11240,1
20230719,102100,733252410,11240,11250,11250,11240,48
20230719,102000,732712520,11260,11270,11270,11260,29
20230719,101900,732385960,11280,11280,11280,11280,14
20230719,101800,732228040,11280,11280,11280,11280,0
20230719,101700,732228040,11280,11280,11280,11280,0
20230719,101600,732228040,11280,11290,11290,11280,59
20230719,101500,731562020,11300,11290,11300,11290,100
20230719,101400,730432990,11290,11290,11290,11290,642
20230719,101300,723184810,11290,11290,11300,11290,293
20230719,101200,719876740,11290,11320,11320,11290,157
20230719,101100,718099560,11250,11200,11310,11200,3326
20230719,101000,680611680,11180,11180,11180,11180,0
20230719,100900,680611680,11180,11180,11180,11180,249
20230719,100800,677827860,11170,11170,11170,11170,0
20230719,100700,677827860,11170,11160,11170,11160,102
20230719,100600,676689290,11200,11200,11200,11200,10
20230719,100500,676577290,11200,11200,11200,11200,7
20230719,100400,676498890,11200,11200,11200,11200,146
20230719,100300,674863690,11160,11160,11160,11160,149
20230719,100200,673200850,11160,11160,11160,11160,48
20230719,100100,672665170,11160,11160,11160,11160,0
20230719,100000,672665170,11160,11130,11160,11130,259
20230719,095900,669775960,11130,11160,11160,11130,239
20230719,095800,667109890,11160,11160,11160,11160,0
20230719,095700,667109890,11160,11160,11160,11150,451
20230719,095600,662078630,11220,11220,11220,11220,0
20230719,095500,662078630,11220,11220,11220,11220,0
20230719,095400,662078630,11220,11220,11220,11220,50
20230719,095300,661517630,11230,11240,11240,11210,1655
20230719,095200,642934440,11240,11240,11240,11240,60
20230719,095100,642260040,11260,11260,11260,11260,1
20230719,095000,642248780,11240,11240,11260,11240,982
20230719,094900,631207600,11230,11240,11240,11230,221
20230719,094800,628725560,11230,11240,11240,11230,272
20230719,094700,625670990,11230,11200,11230,11200,136
20230719,094600,624144720,11200,11190,11200,11190,323
20230719,094500,620528210,11170,11160,11170,11160,10
20230719,094400,620416530,11150,11180,11180,11150,946
20230719,094300,609853840,11150,11120,11150,11120,444
20230719,094200,604907990,11120,11120,11120,11120,250
20230719,094100,602127990,11130,11100,11130,11100,282
20230719,094000,598990770,11120,11100,11120,11090,282
20230719,093900,595859510,11100,11120,11130,11100,169
20230719,093800,593982420,11150,11150,11150,11150,0
20230719,093700,593982420,11150,11150,11150,11150,0
20230719,093600,593982420,11150,11150,11150,11150,0
20230719,093500,593982420,11150,11080,11150,11080,463
20230719,093400,588832340,11070,11070,11070,11070,0
20230719,093300,588832340,11070,11070,11070,11070,0
20230719,093200,588832340,11070,11070,11070,11070,12
20230719,093100,588699500,11070,11070,11070,11070,5
20230719,093000,588644150,11060,11060,11060,11060,0
20230719,092900,588644150,11060,11110,11110,11060,1259
20230719,092800,574699610,11110,11110,11110,11110,400
20230719,092700,570255610,11110,11110,11110,11110,0
20230719,092600,570255610,11110,11060,11110,11050,825
20230719,092500,561138840,11060,11060,11060,11060,207
20230719,092400,558849420,11060,11080,11080,11060,936
20230719,092300,548496620,11120,11100,11120,11080,312
20230719,092200,545033970,11100,11120,11120,11100,2402
20230719,092100,518346910,11130,11140,11140,11130,126
20230719,092000,516943450,11150,11160,11160,11150,865
20230719,091900,507298600,11160,11180,11210,11160,544
20230719,091800,501223510,11160,11170,11170,11160,1345
20230719,091700,486209860,11210,11190,11210,11180,1455
20230719,091600,469935670,11190,11180,11210,11180,576
20230719,091500,463495410,11210,11180,11210,11180,231
20230719,091400,460912770,11180,11230,11230,11180,2258
20230719,091300,435612120,11220,11270,11270,11220,785
20230719,091200,426788040,11240,11250,11250,11240,1413
20230719,091100,410898840,11250,11320,11320,11250,1363
20230719,091000,395527810,11320,11250,11320,11250,978
20230719,090900,384475690,11250,11310,11400,11250,3564
20230719,090800,344234380,11220,11400,11400,11220,2295
20230719,090700,318323640,11410,11420,11420,11310,3375
20230719,090600,279999360,11410,11330,11410,11330,2450
20230719,090500,252137630,11300,11240,11480,11230,7735
20230719,090400,164385250,11220,11220,11230,11220,865
20230719,090300,154678950,11220,11200,11230,11160,1822
20230719,090200,134295880,11200,11150,11260,11150,5923
20230719,090100,67918490,11140,11120,11140,11070,2363
20230719,090000,41673160,11110,11150,11150,11110,3194
Reference in New Issue Copy Permalink