ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/220100/min/candle-20230719.csv

691 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
20230719,202800,2586529710,8140,8140,8140,8140,2155
20230719,202700,2586529710,8140,8140,8140,8140,0
20230719,202600,2586529710,8140,8140,8140,8140,0
20230719,202500,2586529710,8140,8140,8140,8140,0
20230719,202400,2586529710,8140,8140,8140,8140,0
20230719,202300,2586529710,8140,8140,8140,8140,0
20230719,202200,2586529710,8140,8140,8140,8140,0
20230719,202100,2586529710,8140,8140,8140,8140,0
20230719,202000,2586529710,8140,8140,8140,8140,0
20230719,201900,2586529710,8140,8140,8140,8140,0
20230719,201800,2586529710,8140,8140,8140,8140,0
20230719,201700,2586529710,8140,8140,8140,8140,0
20230719,201600,2586529710,8140,8140,8140,8140,0
20230719,201500,2586529710,8140,8140,8140,8140,0
20230719,201400,2586529710,8140,8140,8140,8140,0
20230719,201300,2586529710,8140,8140,8140,8140,0
20230719,201200,2586529710,8140,8140,8140,8140,0
20230719,201100,2586529710,8140,8140,8140,8140,0
20230719,201000,2586529710,8140,8140,8140,8140,0
20230719,200900,2586529710,8140,8140,8140,8140,0
20230719,200800,2586529710,8140,8140,8140,8140,0
20230719,200700,2586529710,8140,8140,8140,8140,0
20230719,200600,2586529710,8140,8140,8140,8140,0
20230719,200500,2586529710,8140,8140,8140,8140,0
20230719,200400,2586529710,8140,8140,8140,8140,0
20230719,200300,2586529710,8140,8140,8140,8140,0
20230719,200200,2586529710,8140,8140,8140,8140,0
20230719,200100,2586529710,8140,8140,8140,8140,0
20230719,200000,2586529710,8140,8140,8140,8140,0
20230719,195900,2586529710,8140,8140,8140,8140,0
20230719,195800,2586529710,8140,8140,8140,8140,2155
20230719,195700,2586529710,8140,8140,8140,8140,0
20230719,195600,2586529710,8140,8140,8140,8140,0
20230719,195500,2586529710,8140,8140,8140,8140,0
20230719,195400,2586529710,8140,8140,8140,8140,0
20230719,195300,2586529710,8140,8140,8140,8140,0
20230719,195200,2586529710,8140,8140,8140,8140,0
20230719,195100,2586529710,8140,8140,8140,8140,0
20230719,195000,2586529710,8140,8140,8140,8140,0
20230719,194900,2586529710,8140,8140,8140,8140,0
20230719,194800,2586529710,8140,8140,8140,8140,0
20230719,194700,2586529710,8140,8140,8140,8140,0
20230719,194600,2586529710,8140,8140,8140,8140,0
20230719,194500,2586529710,8140,8140,8140,8140,0
20230719,194400,2586529710,8140,8140,8140,8140,0
20230719,194300,2586529710,8140,8140,8140,8140,0
20230719,194200,2586529710,8140,8140,8140,8140,0
20230719,194100,2586529710,8140,8140,8140,8140,0
20230719,194000,2586529710,8140,8140,8140,8140,0
20230719,193900,2586529710,8140,8140,8140,8140,0
20230719,193800,2586529710,8140,8140,8140,8140,0
20230719,193700,2586529710,8140,8140,8140,8140,0
20230719,193600,2586529710,8140,8140,8140,8140,0
20230719,193500,2586529710,8140,8140,8140,8140,0
20230719,193400,2586529710,8140,8140,8140,8140,0
20230719,193300,2586529710,8140,8140,8140,8140,0
20230719,193200,2586529710,8140,8140,8140,8140,0
20230719,193100,2586529710,8140,8140,8140,8140,0
20230719,193000,2586529710,8140,8140,8140,8140,0
20230719,192900,2586529710,8140,8140,8140,8140,0
20230719,192800,2586529710,8140,8140,8140,8140,2155
20230719,192700,2586529710,8140,8140,8140,8140,0
20230719,192600,2586529710,8140,8140,8140,8140,0
20230719,192500,2586529710,8140,8140,8140,8140,0
20230719,192400,2586529710,8140,8140,8140,8140,0
20230719,192300,2586529710,8140,8140,8140,8140,0
20230719,192200,2586529710,8140,8140,8140,8140,0
20230719,192100,2586529710,8140,8140,8140,8140,0
20230719,192000,2586529710,8140,8140,8140,8140,0
20230719,191900,2586529710,8140,8140,8140,8140,0
20230719,191800,2586529710,8140,8140,8140,8140,0
20230719,191700,2586529710,8140,8140,8140,8140,0
20230719,191600,2586529710,8140,8140,8140,8140,0
20230719,191500,2586529710,8140,8140,8140,8140,0
20230719,191400,2586529710,8140,8140,8140,8140,0
20230719,191300,2586529710,8140,8140,8140,8140,0
20230719,191200,2586529710,8140,8140,8140,8140,0
20230719,191100,2586529710,8140,8140,8140,8140,0
20230719,191000,2586529710,8140,8140,8140,8140,0
20230719,190900,2586529710,8140,8140,8140,8140,0
20230719,190800,2586529710,8140,8140,8140,8140,0
20230719,190700,2586529710,8140,8140,8140,8140,0
20230719,190600,2586529710,8140,8140,8140,8140,0
20230719,190500,2586529710,8140,8140,8140,8140,0
20230719,190400,2586529710,8140,8140,8140,8140,0
20230719,190300,2586529710,8140,8140,8140,8140,0
20230719,190200,2586529710,8140,8140,8140,8140,0
20230719,190100,2586529710,8140,8140,8140,8140,0
20230719,190000,2586529710,8140,8140,8140,8140,0
20230719,185900,2586529710,8140,8140,8140,8140,0
20230719,185800,2586529710,8140,8140,8140,8140,2155
20230719,185700,2586529710,8140,8140,8140,8140,0
20230719,185600,2586529710,8140,8140,8140,8140,0
20230719,185500,2586529710,8140,8140,8140,8140,0
20230719,185400,2586529710,8140,8140,8140,8140,0
20230719,185300,2586529710,8140,8140,8140,8140,0
20230719,185200,2586529710,8140,8140,8140,8140,0
20230719,185100,2586529710,8140,8140,8140,8140,0
20230719,185000,2586529710,8140,8140,8140,8140,0
20230719,184900,2586529710,8140,8140,8140,8140,0
20230719,184800,2586529710,8140,8140,8140,8140,0
20230719,184700,2586529710,8140,8140,8140,8140,0
20230719,184600,2586529710,8140,8140,8140,8140,0
20230719,184500,2586529710,8140,8140,8140,8140,0
20230719,184400,2586529710,8140,8140,8140,8140,0
20230719,184300,2586529710,8140,8140,8140,8140,0
20230719,184200,2586529710,8140,8140,8140,8140,0
20230719,184100,2586529710,8140,8140,8140,8140,0
20230719,184000,2586529710,8140,8140,8140,8140,0
20230719,183900,2586529710,8140,8140,8140,8140,0
20230719,183800,2586529710,8140,8140,8140,8140,0
20230719,183700,2586529710,8140,8140,8140,8140,0
20230719,183600,2586529710,8140,8140,8140,8140,0
20230719,183500,2586529710,8140,8140,8140,8140,0
20230719,183400,2586529710,8140,8140,8140,8140,0
20230719,183300,2586529710,8140,8140,8140,8140,0
20230719,183200,2586529710,8140,8140,8140,8140,0
20230719,183100,2586529710,8140,8140,8140,8140,0
20230719,183000,2586529710,8140,8140,8140,8140,0
20230719,182900,2586529710,8140,8140,8140,8140,0
20230719,182800,2586529710,8140,8140,8140,8140,2155
20230719,182700,2586529710,8140,8140,8140,8140,0
20230719,182600,2586529710,8140,8140,8140,8140,0
20230719,182500,2586529710,8140,8140,8140,8140,0
20230719,182400,2586529710,8140,8140,8140,8140,0
20230719,182300,2586529710,8140,8140,8140,8140,0
20230719,182200,2586529710,8140,8140,8140,8140,0
20230719,182100,2586529710,8140,8140,8140,8140,0
20230719,182000,2586529710,8140,8140,8140,8140,0
20230719,181900,2586529710,8140,8140,8140,8140,0
20230719,181800,2586529710,8140,8140,8140,8140,0
20230719,181700,2586529710,8140,8140,8140,8140,0
20230719,181600,2586529710,8140,8140,8140,8140,0
20230719,181500,2586529710,8140,8140,8140,8140,0
20230719,181400,2586529710,8140,8140,8140,8140,0
20230719,181300,2586529710,8140,8140,8140,8140,0
20230719,181200,2586529710,8140,8140,8140,8140,0
20230719,181100,2586529710,8140,8140,8140,8140,0
20230719,181000,2586529710,8140,8140,8140,8140,0
20230719,180900,2586529710,8140,8140,8140,8140,0
20230719,180800,2586529710,8140,8140,8140,8140,0
20230719,180700,2586529710,8140,8140,8140,8140,0
20230719,180600,2586529710,8140,8140,8140,8140,0
20230719,180500,2586529710,8140,8140,8140,8140,0
20230719,180400,2586529710,8140,8140,8140,8140,0
20230719,180300,2586529710,8140,8140,8140,8140,0
20230719,180200,2586529710,8140,8140,8140,8140,0
20230719,180100,2586529710,8140,8140,8140,8140,0
20230719,180000,2586529710,8140,8140,8140,8140,0
20230719,175900,2586529710,8140,8140,8140,8140,0
20230719,175800,2586529710,8140,8140,8140,8140,2155
20230719,175700,2586529710,8140,8140,8140,8140,0
20230719,175600,2586529710,8140,8140,8140,8140,0
20230719,175500,2586529710,8140,8140,8140,8140,0
20230719,175400,2586529710,8140,8140,8140,8140,0
20230719,175300,2586529710,8140,8140,8140,8140,0
20230719,175200,2586529710,8140,8140,8140,8140,0
20230719,175100,2586529710,8140,8140,8140,8140,0
20230719,175000,2586529710,8140,8140,8140,8140,0
20230719,174900,2586529710,8140,8140,8140,8140,0
20230719,174800,2586529710,8140,8140,8140,8140,0
20230719,174700,2586529710,8140,8140,8140,8140,0
20230719,174600,2586529710,8140,8140,8140,8140,0
20230719,174500,2586529710,8140,8140,8140,8140,0
20230719,174400,2586529710,8140,8140,8140,8140,0
20230719,174300,2586529710,8140,8140,8140,8140,0
20230719,174200,2586529710,8140,8140,8140,8140,0
20230719,174100,2586529710,8140,8140,8140,8140,0
20230719,174000,2586529710,8140,8140,8140,8140,0
20230719,173900,2586529710,8140,8140,8140,8140,0
20230719,173800,2586529710,8140,8140,8140,8140,0
20230719,173700,2586529710,8140,8140,8140,8140,0
20230719,173600,2586529710,8140,8140,8140,8140,0
20230719,173500,2586529710,8140,8140,8140,8140,0
20230719,173400,2586529710,8140,8140,8140,8140,0
20230719,173300,2586529710,8140,8140,8140,8140,0
20230719,173200,2586529710,8140,8140,8140,8140,0
20230719,173100,2586529710,8140,8140,8140,8140,0
20230719,173000,2586529710,8140,8140,8140,8140,0
20230719,172900,2586529710,8140,8140,8140,8140,0
20230719,172800,2586529710,8140,8140,8140,8140,2155
20230719,172700,2586529710,8140,8140,8140,8140,0
20230719,172600,2586529710,8140,8140,8140,8140,0
20230719,172500,2586529710,8140,8140,8140,8140,0
20230719,172400,2586529710,8140,8140,8140,8140,0
20230719,172300,2586529710,8140,8140,8140,8140,0
20230719,172200,2586529710,8140,8140,8140,8140,0
20230719,172100,2586529710,8140,8140,8140,8140,0
20230719,172000,2586529710,8140,8140,8140,8140,0
20230719,171900,2586529710,8140,8140,8140,8140,0
20230719,171800,2586529710,8140,8140,8140,8140,0
20230719,171700,2586529710,8140,8140,8140,8140,0
20230719,171600,2586529710,8140,8140,8140,8140,0
20230719,171500,2586529710,8140,8140,8140,8140,0
20230719,171400,2586529710,8140,8140,8140,8140,0
20230719,171300,2586529710,8140,8140,8140,8140,0
20230719,171200,2586529710,8140,8140,8140,8140,0
20230719,171100,2586529710,8140,8140,8140,8140,0
20230719,171000,2586529710,8140,8140,8140,8140,0
20230719,170900,2586529710,8140,8140,8140,8140,0
20230719,170800,2586529710,8140,8140,8140,8140,0
20230719,170700,2586529710,8140,8140,8140,8140,0
20230719,170600,2586529710,8140,8140,8140,8140,0
20230719,170500,2586529710,8140,8140,8140,8140,0
20230719,170400,2586529710,8140,8140,8140,8140,0
20230719,170300,2586529710,8140,8140,8140,8140,0
20230719,170200,2586529710,8140,8140,8140,8140,0
20230719,170100,2586529710,8140,8140,8140,8140,0
20230719,170000,2586529710,8140,8140,8140,8140,0
20230719,165900,2586529710,8140,8140,8140,8140,0
20230719,165800,2586529710,8140,8140,8140,8140,2155
20230719,165700,2586529710,8140,8140,8140,8140,0
20230719,165600,2586529710,8140,8140,8140,8140,0
20230719,165500,2586529710,8140,8140,8140,8140,0
20230719,165400,2586529710,8140,8140,8140,8140,0
20230719,165300,2586529710,8140,8140,8140,8140,0
20230719,165200,2586529710,8140,8140,8140,8140,0
20230719,165100,2586529710,8140,8140,8140,8140,0
20230719,165000,2586529710,8140,8140,8140,8140,0
20230719,164900,2586529710,8140,8140,8140,8140,0
20230719,164800,2586529710,8140,8140,8140,8140,0
20230719,164700,2586529710,8140,8140,8140,8140,0
20230719,164600,2586529710,8140,8140,8140,8140,0
20230719,164500,2586529710,8140,8140,8140,8140,0
20230719,164400,2586529710,8140,8140,8140,8140,0
20230719,164300,2586529710,8140,8140,8140,8140,0
20230719,164200,2586529710,8140,8140,8140,8140,0
20230719,164100,2586529710,8140,8140,8140,8140,0
20230719,164000,2586529710,8140,8140,8140,8140,0
20230719,163900,2586529710,8140,8140,8140,8140,0
20230719,163800,2586529710,8140,8140,8140,8140,0
20230719,163700,2586529710,8140,8140,8140,8140,0
20230719,163600,2586529710,8140,8140,8140,8140,0
20230719,163500,2586529710,8140,8140,8140,8140,0
20230719,163400,2586529710,8140,8140,8140,8140,0
20230719,163300,2586529710,8140,8140,8140,8140,0
20230719,163200,2586529710,8140,8140,8140,8140,0
20230719,163100,2586529710,8140,8140,8140,8140,0
20230719,163000,2586529710,8140,8140,8140,8140,0
20230719,162900,2586529710,8140,8140,8140,8140,0
20230719,162800,2586529710,8140,8140,8140,8140,2155
20230719,162700,2586529710,8140,8140,8140,8140,0
20230719,162600,2586529710,8140,8140,8140,8140,0
20230719,162500,2586529710,8140,8140,8140,8140,0
20230719,162400,2586529710,8140,8140,8140,8140,0
20230719,162300,2586529710,8140,8140,8140,8140,0
20230719,162200,2586529710,8140,8140,8140,8140,0
20230719,162100,2586529710,8140,8140,8140,8140,0
20230719,162000,2586529710,8140,8140,8140,8140,0
20230719,161900,2586529710,8140,8140,8140,8140,0
20230719,161800,2586529710,8140,8140,8140,8140,0
20230719,161700,2586529710,8140,8140,8140,8140,0
20230719,161600,2586529710,8140,8140,8140,8140,0
20230719,161500,2586529710,8140,8140,8140,8140,0
20230719,161400,2586529710,8140,8140,8140,8140,0
20230719,161300,2586529710,8140,8140,8140,8140,0
20230719,161200,2586529710,8140,8140,8140,8140,0
20230719,161100,2586529710,8140,8140,8140,8140,0
20230719,161000,2586529710,8140,8140,8140,8140,0
20230719,160900,2586529710,8140,8140,8140,8140,0
20230719,160800,2586529710,8140,8140,8140,8140,0
20230719,160700,2586529710,8140,8140,8140,8140,0
20230719,160600,2586529710,8140,8140,8140,8140,0
20230719,160500,2586529710,8140,8140,8140,8140,0
20230719,160400,2586529710,8140,8140,8140,8140,0
20230719,160300,2586529710,8140,8140,8140,8140,0
20230719,160200,2586529710,8140,8140,8140,8140,0
20230719,160100,2586529710,8140,8140,8140,8140,0
20230719,160000,2586529710,8140,8140,8140,8140,0
20230719,155900,2586529710,8140,8140,8140,8140,0
20230719,155800,2586529710,8140,8140,8140,8140,2155
20230719,155700,2586529710,8140,8140,8140,8140,0
20230719,155600,2586529710,8140,8140,8140,8140,0
20230719,155500,2586529710,8140,8140,8140,8140,0
20230719,155400,2586529710,8140,8140,8140,8140,0
20230719,155300,2586529710,8140,8140,8140,8140,0
20230719,155200,2586529710,8140,8140,8140,8140,0
20230719,155100,2586529710,8140,8140,8140,8140,0
20230719,155000,2586529710,8140,8140,8140,8140,0
20230719,154900,2586529710,8140,8140,8140,8140,0
20230719,154800,2586529710,8140,8140,8140,8140,0
20230719,154700,2586529710,8140,8140,8140,8140,0
20230719,154600,2586529710,8140,8140,8140,8140,0
20230719,154500,2586529710,8140,8140,8140,8140,0
20230719,154400,2586529710,8140,8140,8140,8140,0
20230719,154300,2586529710,8140,8140,8140,8140,0
20230719,154200,2586529710,8140,8140,8140,8140,0
20230719,154100,2586529710,8140,8140,8140,8140,0
20230719,154000,2586529710,8140,8140,8140,8140,0
20230719,153900,2586529710,8140,8140,8140,8140,0
20230719,153800,2586529710,8140,8140,8140,8140,0
20230719,153700,2586529710,8140,8140,8140,8140,0
20230719,153600,2586529710,8140,8140,8140,8140,0
20230719,153500,2586529710,8140,8140,8140,8140,0
20230719,153400,2586529710,8140,8140,8140,8140,0
20230719,153300,2586529710,8140,8140,8140,8140,0
20230719,153200,2586529710,8140,8140,8140,8140,0
20230719,153100,2586529710,8140,8140,8140,8140,0
20230719,153000,2586529710,8140,8140,8140,8140,2155
20230719,152900,2568988010,8130,8130,8130,8130,0
20230719,152800,2568988010,8130,8130,8130,8130,0
20230719,152700,2568988010,8130,8130,8130,8130,0
20230719,152600,2568988010,8130,8130,8130,8130,0
20230719,152500,2568988010,8130,8130,8130,8130,0
20230719,152400,2568988010,8130,8130,8130,8130,0
20230719,152300,2568988010,8130,8130,8130,8130,0
20230719,152200,2568988010,8130,8130,8130,8130,0
20230719,152100,2568988010,8130,8130,8130,8130,0
20230719,152000,2568988010,8130,8130,8130,8130,0
20230719,151900,2568988010,8130,8090,8130,8090,3549
20230719,151800,2540244310,8100,8120,8120,8100,5231
20230719,151700,2497866260,8120,8110,8120,8100,322
20230719,151600,2495255510,8130,8130,8130,8090,863
20230719,151500,2488256960,8110,8130,8130,8110,572
20230719,151400,2483614760,8130,8130,8130,8110,313
20230719,151300,2481073240,8130,8120,8150,8120,1116
20230719,151200,2471991110,8100,8130,8140,8090,2377
20230719,151100,2452746040,8120,8110,8120,8090,392
20230719,151000,2449572130,8090,8070,8120,8070,912
20230719,150900,2442193150,8080,8070,8090,8060,514
20230719,150800,2438045420,8070,8070,8070,8060,486
20230719,150700,2434127190,8070,8070,8090,8060,363
20230719,150600,2431199580,8070,8110,8110,8060,726
20230719,150500,2425338670,8110,8100,8170,8100,126
20230719,150400,2424313360,8100,8060,8100,8050,563
20230719,150300,2419774560,8060,8040,8060,8040,869
20230719,150200,2412783740,8050,8060,8060,8050,427
20230719,150100,2409345390,8060,8060,8080,8060,103
20230719,150000,2408514610,8050,8050,8050,8040,849
20230719,145900,2401684290,8030,8060,8060,8030,395
20230719,145800,2398504070,8060,8030,8060,8030,895
20230719,145700,2391309620,8030,8040,8040,8030,704
20230719,145600,2385651740,8030,8040,8040,8030,933
20230719,145500,2378154930,8040,8040,8050,8040,350
20230719,145400,2375340850,8050,8040,8050,8040,342
20230719,145300,2372591030,8040,8040,8050,8040,896
20230719,145200,2365382800,8040,8040,8040,8040,229
20230719,145100,2363541640,8060,8050,8070,8050,576
20230719,145000,2358898360,8040,8070,8070,8030,1426
20230719,144900,2347439500,8060,8040,8060,8030,498
20230719,144800,2343435890,8040,8040,8040,8040,228
20230719,144700,2341602770,8030,8030,8060,8030,926
20230719,144600,2334164560,8030,8040,8060,8030,396
20230719,144500,2330982230,8040,8030,8040,8020,369
20230719,144400,2328020050,8020,8020,8020,8010,571
20230719,144300,2323441770,8020,8030,8030,8020,643
20230719,144200,2318281510,8030,8010,8030,8000,922
20230719,144100,2310899300,8010,8020,8030,8010,3360
20230719,144000,2283977720,8020,8020,8020,8020,624
20230719,143900,2278973240,8020,8030,8030,8020,378
20230719,143800,2275940180,8030,8030,8030,8030,457
20230719,143700,2272270470,8040,8030,8040,8030,457
20230719,143600,2268599610,8020,8020,8020,8020,561
20230719,143500,2264100390,8020,8020,8030,8020,1214
20230719,143400,2254364100,8030,8020,8030,8010,1024
20230719,143300,2246153830,8020,8020,8020,8020,343
20230719,143200,2243402970,8020,8020,8030,8020,420
20230719,143100,2240033820,8030,8030,8040,8030,532
20230719,143000,2235761810,8040,8040,8040,8030,432
20230719,142900,2232290810,8040,8030,8040,8030,424
20230719,142800,2228883380,8030,8020,8040,8020,890
20230719,142700,2221738120,8020,8030,8040,8020,1183
20230719,142600,2212245860,8030,8040,8040,8030,258
20230719,142500,2210174090,8030,8030,8030,8020,620
20230719,142400,2205196640,8030,8040,8040,8030,825
20230719,142300,2198570750,8040,8030,8040,8030,624
20230719,142200,2193558530,8050,8030,8050,8030,574
20230719,142100,2188948110,8040,8040,8040,8040,290
20230719,142000,2186616510,8040,8030,8090,8030,1049
20230719,141900,2178187080,8040,8040,8050,8030,641
20230719,141800,2173034750,8050,8030,8050,8030,452
20230719,141700,2169404550,8030,8040,8040,8030,646
20230719,141600,2164215640,8030,8050,8050,8030,230
20230719,141500,2162368700,8050,8070,8070,8050,534
20230719,141400,2158067700,8060,8030,8060,8030,1191
20230719,141300,2148482880,8030,8030,8030,8030,694
20230719,141200,2142910060,8030,8030,8030,8020,675
20230719,141100,2137492100,8030,8030,8040,8030,268
20230719,141000,2135339960,8030,8030,8040,8020,549
20230719,140900,2130932440,8030,8050,8050,8030,1146
20230719,140800,2121724290,8050,8050,8050,8050,343
20230719,140700,2118963140,8050,8070,8070,8050,604
20230719,140600,2114092670,8060,8060,8060,8060,871
20230719,140500,2107072410,8060,8080,8080,8060,1055
20230719,140400,2098562800,8080,8080,8080,8080,422
20230719,140300,2095153040,8090,8100,8100,8090,826
20230719,140200,2088465390,8100,8100,8100,8100,126
20230719,140100,2087444790,8090,8090,8100,8090,149
20230719,140000,2086239040,8100,8120,8120,8100,1622
20230719,135900,2073093180,8120,8120,8120,8120,114
20230719,135800,2072167500,8120,8120,8120,8120,115
20230719,135700,2071233700,8130,8130,8130,8130,115
20230719,135600,2070298750,8120,8120,8120,8120,328
20230719,135500,2067635390,8120,8120,8120,8120,114
20230719,135400,2066709710,8130,8130,8130,8130,0
20230719,135300,2066709710,8130,8130,8130,8130,615
20230719,135200,2061709760,8130,8130,8140,8130,247
20230719,135100,2059701630,8130,8130,8130,8130,0
20230719,135000,2059701630,8130,8140,8140,8130,436
20230719,134900,2056153000,8150,8150,8150,8150,721
20230719,134800,2050276850,8150,8160,8160,8150,340
20230719,134700,2047504850,8170,8160,8170,8160,1871
20230719,134600,2032237190,8160,8170,8170,8160,1114
20230719,134500,2023139860,8180,8180,8180,8180,57
20230719,134400,2022673600,8180,8180,8180,8180,115
20230719,134300,2021732900,8180,8180,8180,8170,319
20230719,134200,2019125240,8170,8170,8170,8170,115
20230719,134100,2018185690,8180,8180,8180,8180,67
20230719,134000,2017637630,8180,8170,8180,8170,1301
20230719,133900,2007005070,8180,8200,8200,8180,3321
20230719,133800,1979802380,8200,8200,8210,8200,2320
20230719,133700,1960778370,8200,8200,8200,8200,117
20230719,133600,1959818970,8200,8200,8200,8200,376
20230719,133500,1956735770,8210,8210,8210,8210,102
20230719,133400,1955898350,8220,8230,8230,8220,200
20230719,133300,1954253350,8230,8240,8240,8230,101
20230719,133200,1953421120,8270,8270,8270,8270,0
20230719,133100,1953421120,8270,8270,8270,8270,0
20230719,133000,1953421120,8270,8270,8270,8270,0
20230719,132900,1953421120,8270,8240,8270,8240,121
20230719,132800,1952421470,8210,8200,8210,8200,227
20230719,132700,1950558300,8200,8210,8210,8200,2033
20230719,132600,1933886600,8220,8220,8220,8220,228
20230719,132500,1932012440,8200,8230,8230,8200,253
20230719,132400,1929930310,8230,8200,8230,8200,111
20230719,132300,1929017080,8200,8220,8220,8200,1281
20230719,132200,1918495880,8240,8240,8240,8240,77
20230719,132100,1917861400,8220,8270,8270,8220,2854
20230719,132000,1894329930,8280,8280,8280,8280,100
20230719,131900,1893501930,8290,8290,8290,8290,1
20230719,131800,1893493640,8280,8280,8280,8280,13
20230719,131700,1893386000,8280,8270,8280,8270,195
20230719,131600,1891773280,8270,8260,8270,8260,203
20230719,131500,1890096400,8260,8260,8260,8260,4
20230719,131400,1890063360,8270,8260,8270,8260,111
20230719,131300,1889145880,8260,8260,8260,8260,0
20230719,131200,1889145880,8260,8260,8260,8250,149
20230719,131100,1887915160,8260,8260,8260,8260,0
20230719,131000,1887915160,8260,8260,8260,8260,255
20230719,130900,1885808860,8250,8250,8250,8250,0
20230719,130800,1885808860,8250,8250,8250,8250,105
20230719,130700,1884942610,8250,8270,8280,8250,2016
20230719,130600,1868308480,8260,8270,8270,8260,1438
20230719,130500,1856429730,8270,8270,8280,8270,305
20230719,130400,1853905580,8290,8290,8290,8290,0
20230719,130300,1853905580,8290,8290,8290,8290,4
20230719,130200,1853872420,8270,8270,8270,8270,0
20230719,130100,1853872420,8270,8270,8270,8270,0
20230719,130000,1853872420,8270,8290,8290,8270,708
20230719,125900,1848012180,8280,8290,8290,8280,1000
20230719,125800,1839731670,8320,8300,8320,8300,422
20230719,125700,1836221280,8280,8270,8280,8270,1078
20230719,125600,1827306120,8290,8310,8310,8290,251
20230719,125500,1825224400,8320,8320,8320,8320,55
20230719,125400,1824766800,8320,8320,8320,8320,58
20230719,125300,1824284240,8310,8300,8310,8270,1169
20230719,125200,1814584240,8300,8280,8300,8280,829
20230719,125100,1807719210,8270,8270,8270,8270,321
20230719,125000,1805064540,8300,8300,8300,8300,14
20230719,124900,1804948340,8300,8290,8300,8290,1521
20230719,124800,1792324500,8290,8290,8290,8290,142
20230719,124700,1791147320,8290,8290,8290,8290,285
20230719,124600,1788784670,8260,8260,8260,8260,41
20230719,124500,1788446010,8300,8310,8310,8300,857
20230719,124400,1781329890,8310,8290,8310,8290,1348
20230719,124300,1770144850,8290,8290,8290,8290,7
20230719,124200,1770086820,8250,8300,8300,8250,2591
20230719,124100,1748605470,8300,8330,8330,8300,1812
20230719,124000,1733535990,8330,8350,8350,8330,412
20230719,123900,1730100760,8370,8370,8370,8370,6
20230719,123800,1730050540,8380,8360,8400,8360,1970
20230719,123700,1713534020,8360,8340,8380,8330,2276
20230719,123600,1694546890,8340,8270,8340,8270,27150
20230719,123500,1469292530,8250,8240,8250,8240,4740
20230719,123400,1430219500,8230,8210,8230,8210,6036
20230719,123300,1380628540,8210,8180,8210,8180,1124
20230719,123200,1371412310,8190,8200,8200,8190,109
20230719,123100,1370519500,8200,8210,8210,8200,1441
20230719,123000,1358690040,8210,8210,8210,8210,1
20230719,122900,1358681830,8210,8210,8210,8210,12
20230719,122800,1358583310,8210,8200,8210,8200,603
20230719,122700,1353632700,8190,8190,8190,8190,0
20230719,122600,1353632700,8190,8190,8190,8190,286
20230719,122500,1351290360,8190,8190,8190,8190,60
20230719,122400,1350798960,8190,8190,8190,8190,0
20230719,122300,1350798960,8190,8190,8190,8190,214
20230719,122200,1349046300,8190,8190,8190,8190,0
20230719,122100,1349046300,8190,8200,8200,8190,390
20230719,122000,1345848330,8200,8190,8200,8190,804
20230719,121900,1339258590,8200,8200,8200,8200,2
20230719,121800,1339242190,8190,8190,8190,8190,0
20230719,121700,1339242190,8190,8190,8190,8190,194
20230719,121600,1337653330,8170,8180,8180,8170,130
20230719,121500,1336590350,8190,8190,8190,8190,0
20230719,121400,1336590350,8190,8190,8190,8190,0
20230719,121300,1336590350,8190,8200,8200,8190,474
20230719,121200,1332706290,8200,8190,8200,8190,214
20230719,121100,1330953490,8170,8170,8170,8170,50
20230719,121000,1330544990,8170,8170,8170,8170,325
20230719,120900,1327889740,8180,8180,8180,8180,10
20230719,120800,1327807940,8170,8170,8170,8170,0
20230719,120700,1327807940,8170,8180,8180,8170,800
20230719,120600,1321268940,8180,8180,8180,8180,80
20230719,120500,1320614540,8180,8180,8180,8180,229
20230719,120400,1318741320,8190,8190,8190,8190,0
20230719,120300,1318741320,8190,8190,8190,8190,0
20230719,120200,1318741320,8190,8190,8190,8190,200
20230719,120100,1317103320,8200,8200,8200,8200,0
20230719,120000,1317103320,8200,8200,8210,8200,188
20230719,115900,1315561710,8200,8200,8200,8200,141
20230719,115800,1314405510,8200,8170,8210,8170,2226
20230719,115700,1296169310,8160,8160,8160,8160,190
20230719,115600,1294618910,8160,8160,8160,8160,186
20230719,115500,1293101150,8170,8170,8170,8170,680
20230719,115400,1287545550,8160,8160,8160,8160,25
20230719,115300,1287341550,8170,8170,8170,8170,37
20230719,115200,1287039260,8180,8180,8180,8180,0
20230719,115100,1287039260,8180,8180,8180,8180,0
20230719,115000,1287039260,8180,8180,8180,8170,183
20230719,114900,1285543320,8180,8180,8180,8180,0
20230719,114800,1285543320,8180,8180,8180,8180,0
20230719,114700,1285543320,8180,8180,8180,8180,21
20230719,114600,1285371540,8180,8180,8180,8180,246
20230719,114500,1283359260,8180,8180,8180,8180,0
20230719,114400,1283359260,8180,8180,8180,8180,0
20230719,114300,1283359260,8180,8180,8180,8180,233
20230719,114200,1281453320,8190,8190,8190,8190,0
20230719,114100,1281453320,8190,8200,8200,8190,1099
20230719,114000,1272452500,8190,8190,8190,8190,281
20230719,113900,1270151110,8200,8200,8200,8190,1252
20230719,113800,1259885140,8190,8190,8190,8190,203
20230719,113700,1258222570,8200,8200,8200,8200,2
20230719,113600,1258206170,8190,8190,8190,8190,168
20230719,113500,1256830250,8210,8200,8210,8200,500
20230719,113400,1252725830,8200,8200,8200,8200,4
20230719,113300,1252693030,8200,8190,8200,8190,511
20230719,113200,1248505940,8190,8160,8190,8160,155
20230719,113100,1247236550,8170,8160,8170,8160,257
20230719,113000,1245138190,8160,8170,8170,8160,1245
20230719,112900,1234968210,8180,8170,8180,8170,2023
20230719,112800,1218430290,8180,8180,8180,8180,0
20230719,112700,1218430290,8180,8190,8190,8180,242
20230719,112600,1216449130,8190,8190,8190,8190,307
20230719,112500,1213934800,8200,8200,8200,8200,1
20230719,112400,1213926600,8190,8190,8190,8190,12
20230719,112300,1213828320,8180,8180,8180,8180,193
20230719,112200,1212249580,8190,8190,8190,8190,4
20230719,112100,1212216820,8190,8190,8190,8190,19
20230719,112000,1212061210,8190,8190,8200,8190,480
20230719,111900,1208129900,8180,8180,8180,8180,0
20230719,111800,1208129900,8180,8180,8180,8180,2
20230719,111700,1208113540,8170,8170,8170,8170,192
20230719,111600,1206544900,8170,8170,8170,8170,122
20230719,111500,1205548160,8160,8150,8160,8150,217
20230719,111400,1203779540,8150,8150,8150,8150,0
20230719,111300,1203779540,8150,8150,8150,8150,80
20230719,111200,1203127540,8150,8150,8150,8150,6
20230719,111100,1203078640,8140,8140,8140,8140,211
20230719,111000,1201361100,8140,8140,8140,8140,22
20230719,110900,1201182020,8140,8130,8140,8130,392
20230719,110800,1197991280,8130,8130,8130,8130,236
20230719,110700,1196072600,8130,8130,8130,8130,161
20230719,110600,1194763670,8140,8150,8150,8130,598
20230719,110500,1189892260,8150,8150,8150,8150,17
20230719,110400,1189753710,8150,8160,8160,8150,70
20230719,110300,1189183010,8160,8170,8170,8160,397
20230719,110200,1185941620,8170,8170,8170,8170,21
20230719,110100,1185770050,8170,8180,8190,8170,122
20230719,110000,1184772570,8180,8190,8190,8180,464
20230719,105900,1180975580,8190,8190,8190,8190,0
20230719,105800,1180975580,8190,8190,8190,8190,14
20230719,105700,1180860920,8180,8180,8180,8180,0
20230719,105600,1180860920,8180,8180,8180,8180,2
20230719,105500,1180844560,8190,8190,8190,8190,8
20230719,105400,1180779040,8200,8200,8200,8200,0
20230719,105300,1180779040,8200,8210,8210,8190,2298
20230719,105200,1161933090,8220,8220,8220,8210,788
20230719,105100,1155456210,8230,8230,8230,8230,1186
20230719,105000,1145695430,8230,8250,8260,8230,1863
20230719,104900,1130319460,8260,8220,8260,8220,1860
20230719,104800,1114969190,8240,8210,8240,8210,1603
20230719,104700,1101773570,8210,8210,8210,8210,121
20230719,104600,1100780160,8210,8210,8210,8210,2
20230719,104500,1100763740,8200,8220,8220,8200,105
20230719,104400,1099901370,8220,8220,8220,8220,304
20230719,104300,1097402490,8220,8220,8230,8220,311
20230719,104200,1094845020,8200,8200,8200,8200,0
20230719,104100,1094845020,8200,8170,8200,8170,1305
20230719,104000,1084157920,8170,8170,8170,8170,1
20230719,103900,1084149750,8180,8180,8180,8180,10
20230719,103800,1084067950,8120,8120,8120,8120,0
20230719,103700,1084067950,8120,8130,8130,8120,832
20230719,103600,1077312010,8130,8180,8180,8130,1772
20230719,103500,1062882150,8180,8190,8190,8180,454
20230719,103400,1059167070,8190,8180,8190,8180,221
20230719,103300,1057359280,8190,8200,8200,8190,363
20230719,103200,1054385310,8200,8200,8200,8200,240
20230719,103100,1052417310,8200,8200,8200,8200,157
20230719,103000,1051129910,8200,8230,8230,8200,1831
20230719,102900,1036082980,8220,8200,8220,8200,1651
20230719,102800,1022519260,8200,8200,8200,8200,2000
20230719,102700,1006119260,8140,8190,8190,8140,4020
20230719,102600,973346390,8190,8190,8190,8190,250
20230719,102500,971298890,8190,8190,8190,8190,408
20230719,102400,967957370,8190,8190,8190,8190,0
20230719,102300,967957370,8190,8190,8190,8190,147
20230719,102200,966753440,8190,8190,8190,8190,0
20230719,102100,966753440,8190,8190,8190,8190,330
20230719,102000,964050740,8200,8200,8200,8200,0
20230719,101900,964050740,8200,8200,8200,8200,590
20230719,101800,959212740,8230,8230,8230,8230,0
20230719,101700,959212740,8230,8230,8230,8230,0
20230719,101600,959212740,8230,8210,8230,8200,426
20230719,101500,955714280,8200,8200,8200,8200,0
20230719,101400,955714280,8200,8240,8250,8200,1976
20230719,101300,939469830,8240,8230,8260,8190,6837
20230719,101200,883255230,8200,8210,8220,8200,1408
20230719,101100,871703300,8210,8210,8210,8210,50
20230719,101000,871292800,8210,8210,8210,8210,175
20230719,100900,869856050,8220,8230,8240,8200,1212
20230719,100800,859897100,8240,8240,8240,8240,799
20230719,100700,853313340,8240,8240,8240,8230,1050
20230719,100600,844661440,8230,8240,8240,8230,1120
20230719,100500,835435810,8240,8140,8240,8140,6116
20230719,100400,785233030,8140,8140,8140,8140,61
20230719,100300,784736490,8140,8140,8140,8140,95
20230719,100200,783963190,8150,8140,8150,8140,900
20230719,100100,776633190,8150,8150,8150,8150,0
20230719,100000,776633190,8150,8150,8150,8150,0
20230719,095900,776633190,8150,8150,8150,8150,520
20230719,095800,772395190,8150,8150,8150,8150,0
20230719,095700,772395190,8150,8090,8150,8090,4236
20230719,095600,737885870,8100,8100,8100,8100,123
20230719,095500,736889570,8100,8100,8100,8100,11
20230719,095400,736800470,8040,8050,8050,8040,172
20230719,095300,735417480,8050,8050,8060,8050,929
20230719,095200,727938750,8050,8050,8050,8050,506
20230719,095100,723865450,8050,8090,8090,8050,4501
20230719,095000,687538810,8100,8090,8100,8090,174
20230719,094900,686131050,8100,8100,8100,8100,24
20230719,094800,685936650,8100,8130,8130,8100,480
20230719,094700,682045180,8130,8120,8130,8110,948
20230719,094600,674346670,8120,8130,8130,8120,519
20230719,094500,670127340,8150,8150,8150,8150,400
20230719,094400,666867340,8140,8130,8140,8130,200
20230719,094300,665240340,8100,8140,8140,8100,2800
20230719,094200,642524490,8150,8150,8150,8150,335
20230719,094100,639794240,8150,8150,8150,8130,579
20230719,094000,635079040,8150,8150,8160,8150,736
20230719,093900,629080590,8150,8160,8160,8150,970
20230719,093800,621170920,8160,8170,8170,8160,127
20230719,093700,620133380,8180,8180,8180,8180,6
20230719,093600,620084300,8180,8190,8190,8180,12
20230719,093500,619986120,8190,8190,8190,8190,0
20230719,093400,619986120,8190,8190,8190,8190,0
20230719,093300,619986120,8190,8190,8190,8190,0
20230719,093200,619986120,8190,8190,8190,8160,317
20230719,093100,617398380,8200,8180,8200,8150,1217
20230719,093000,607444900,8180,8160,8180,8140,1683
20230719,092900,593684650,8180,8210,8210,8180,3629
20230719,092800,563989840,8220,8250,8260,8200,281
20230719,092700,561675560,8250,8200,8260,8200,572
20230719,092600,556973030,8190,8210,8250,8190,7244
20230719,092500,497334020,8200,8180,8200,8170,9635
20230719,092400,418388470,8160,8090,8160,8090,1366
20230719,092300,407281200,8090,8090,8100,8080,1804
20230719,092200,392687410,8100,8130,8130,8100,3169
20230719,092100,366967030,8140,8130,8140,8130,152
20230719,092000,365730470,8130,8140,8140,8130,1183
20230719,091900,356105620,8130,8120,8130,8120,853
20230719,091800,349171730,8130,8140,8140,8130,1628
20230719,091700,335935090,8130,8150,8150,8130,2518
20230719,091600,315433460,8150,8150,8150,8150,833
20230719,091500,308644510,8150,8170,8190,8100,8321
20230719,091400,240907790,8160,8110,8160,8100,5122
20230719,091300,199295900,8130,8150,8150,8100,4978
20230719,091200,158892430,8150,8100,8150,8100,1143
20230719,091100,149598750,8100,8000,8120,8000,9099
20230719,091000,76038010,8010,8010,8010,8010,207
20230719,090900,74379940,8000,8000,8000,8000,400
20230719,090800,71179940,8010,8030,8030,8000,1061
20230719,090700,62678330,8030,8030,8050,8030,529
20230719,090600,58429840,8030,8000,8030,8000,183
20230719,090500,56960950,8000,8000,8000,7980,2155
20230719,090400,39722430,8040,8040,8040,8040,500
20230719,090300,35702430,8040,8080,8080,8040,974
20230719,090200,27861690,8080,8060,8080,8050,1432
20230719,090100,16311130,8060,8050,8090,8050,781
20230719,090000,10020420,8040,8030,8050,8030,1247
Reference in New Issue Copy Permalink