ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060380/min/candle-20230710.csv

633 lines
31 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
20230710,193000,1320308320,2745,2745,2745,2745,5014
20230710,192900,1320308320,2745,2745,2745,2745,0
20230710,192800,1320308320,2745,2745,2745,2745,0
20230710,192700,1320308320,2745,2745,2745,2745,0
20230710,192600,1320308320,2745,2745,2745,2745,0
20230710,192500,1320308320,2745,2745,2745,2745,0
20230710,192400,1320308320,2745,2745,2745,2745,0
20230710,192300,1320308320,2745,2745,2745,2745,0
20230710,192200,1320308320,2745,2745,2745,2745,0
20230710,192100,1320308320,2745,2745,2745,2745,0
20230710,192000,1320308320,2745,2745,2745,2745,0
20230710,191900,1320308320,2745,2745,2745,2745,0
20230710,191800,1320308320,2745,2745,2745,2745,0
20230710,191700,1320308320,2745,2745,2745,2745,0
20230710,191600,1320308320,2745,2745,2745,2745,0
20230710,191500,1320308320,2745,2745,2745,2745,0
20230710,191400,1320308320,2745,2745,2745,2745,0
20230710,191300,1320308320,2745,2745,2745,2745,0
20230710,191200,1320308320,2745,2745,2745,2745,0
20230710,191100,1320308320,2745,2745,2745,2745,0
20230710,191000,1320308320,2745,2745,2745,2745,0
20230710,190900,1320308320,2745,2745,2745,2745,0
20230710,190800,1320308320,2745,2745,2745,2745,0
20230710,190700,1320308320,2745,2745,2745,2745,0
20230710,190600,1320308320,2745,2745,2745,2745,0
20230710,190500,1320308320,2745,2745,2745,2745,0
20230710,190400,1320308320,2745,2745,2745,2745,0
20230710,190300,1320308320,2745,2745,2745,2745,0
20230710,190200,1320308320,2745,2745,2745,2745,0
20230710,190100,1320308320,2745,2745,2745,2745,0
20230710,190000,1320308320,2745,2745,2745,2745,5014
20230710,185900,1320308320,2745,2745,2745,2745,0
20230710,185800,1320308320,2745,2745,2745,2745,0
20230710,185700,1320308320,2745,2745,2745,2745,0
20230710,185600,1320308320,2745,2745,2745,2745,0
20230710,185500,1320308320,2745,2745,2745,2745,0
20230710,185400,1320308320,2745,2745,2745,2745,0
20230710,185300,1320308320,2745,2745,2745,2745,0
20230710,185200,1320308320,2745,2745,2745,2745,0
20230710,185100,1320308320,2745,2745,2745,2745,0
20230710,185000,1320308320,2745,2745,2745,2745,0
20230710,184900,1320308320,2745,2745,2745,2745,0
20230710,184800,1320308320,2745,2745,2745,2745,0
20230710,184700,1320308320,2745,2745,2745,2745,0
20230710,184600,1320308320,2745,2745,2745,2745,0
20230710,184500,1320308320,2745,2745,2745,2745,0
20230710,184400,1320308320,2745,2745,2745,2745,0
20230710,184300,1320308320,2745,2745,2745,2745,0
20230710,184200,1320308320,2745,2745,2745,2745,0
20230710,184100,1320308320,2745,2745,2745,2745,0
20230710,184000,1320308320,2745,2745,2745,2745,0
20230710,183900,1320308320,2745,2745,2745,2745,0
20230710,183800,1320308320,2745,2745,2745,2745,0
20230710,183700,1320308320,2745,2745,2745,2745,0
20230710,183600,1320308320,2745,2745,2745,2745,0
20230710,183500,1320308320,2745,2745,2745,2745,0
20230710,183400,1320308320,2745,2745,2745,2745,0
20230710,183300,1320308320,2745,2745,2745,2745,0
20230710,183200,1320308320,2745,2745,2745,2745,0
20230710,183100,1320308320,2745,2745,2745,2745,0
20230710,183000,1320308320,2745,2745,2745,2745,5014
20230710,182900,1320308320,2745,2745,2745,2745,0
20230710,182800,1320308320,2745,2745,2745,2745,0
20230710,182700,1320308320,2745,2745,2745,2745,0
20230710,182600,1320308320,2745,2745,2745,2745,0
20230710,182500,1320308320,2745,2745,2745,2745,0
20230710,182400,1320308320,2745,2745,2745,2745,0
20230710,182300,1320308320,2745,2745,2745,2745,0
20230710,182200,1320308320,2745,2745,2745,2745,0
20230710,182100,1320308320,2745,2745,2745,2745,0
20230710,182000,1320308320,2745,2745,2745,2745,0
20230710,181900,1320308320,2745,2745,2745,2745,0
20230710,181800,1320308320,2745,2745,2745,2745,0
20230710,181700,1320308320,2745,2745,2745,2745,0
20230710,181600,1320308320,2745,2745,2745,2745,0
20230710,181500,1320308320,2745,2745,2745,2745,0
20230710,181400,1320308320,2745,2745,2745,2745,0
20230710,181300,1320308320,2745,2745,2745,2745,0
20230710,181200,1320308320,2745,2745,2745,2745,0
20230710,181100,1320308320,2745,2745,2745,2745,0
20230710,181000,1320308320,2745,2745,2745,2745,0
20230710,180900,1320308320,2745,2745,2745,2745,0
20230710,180800,1320308320,2745,2745,2745,2745,0
20230710,180700,1320308320,2745,2745,2745,2745,0
20230710,180600,1320308320,2745,2745,2745,2745,0
20230710,180500,1320308320,2745,2745,2745,2745,0
20230710,180400,1320308320,2745,2745,2745,2745,0
20230710,180300,1320308320,2745,2745,2745,2745,0
20230710,180200,1320308320,2745,2745,2745,2745,0
20230710,180100,1320308320,2745,2745,2745,2745,0
20230710,180000,1320308320,2745,2745,2745,2745,5014
20230710,175900,1320308320,2745,2745,2745,2745,0
20230710,175800,1320308320,2745,2745,2745,2745,0
20230710,175700,1320308320,2745,2745,2745,2745,0
20230710,175600,1320308320,2745,2745,2745,2745,0
20230710,175500,1320308320,2745,2745,2745,2745,0
20230710,175400,1320308320,2745,2745,2745,2745,0
20230710,175300,1320308320,2745,2745,2745,2745,0
20230710,175200,1320308320,2745,2745,2745,2745,0
20230710,175100,1320308320,2745,2745,2745,2745,0
20230710,175000,1320308320,2745,2745,2745,2745,0
20230710,174900,1320308320,2745,2745,2745,2745,0
20230710,174800,1320308320,2745,2745,2745,2745,0
20230710,174700,1320308320,2745,2745,2745,2745,0
20230710,174600,1320308320,2745,2745,2745,2745,0
20230710,174500,1320308320,2745,2745,2745,2745,0
20230710,174400,1320308320,2745,2745,2745,2745,0
20230710,174300,1320308320,2745,2745,2745,2745,0
20230710,174200,1320308320,2745,2745,2745,2745,0
20230710,174100,1320308320,2745,2745,2745,2745,0
20230710,174000,1320308320,2745,2745,2745,2745,0
20230710,173900,1320308320,2745,2745,2745,2745,0
20230710,173800,1320308320,2745,2745,2745,2745,0
20230710,173700,1320308320,2745,2745,2745,2745,0
20230710,173600,1320308320,2745,2745,2745,2745,0
20230710,173500,1320308320,2745,2745,2745,2745,0
20230710,173400,1320308320,2745,2745,2745,2745,0
20230710,173300,1320308320,2745,2745,2745,2745,0
20230710,173200,1320308320,2745,2745,2745,2745,0
20230710,173100,1320308320,2745,2745,2745,2745,0
20230710,173000,1320308320,2745,2745,2745,2745,5014
20230710,172900,1320308320,2745,2745,2745,2745,0
20230710,172800,1320308320,2745,2745,2745,2745,0
20230710,172700,1320308320,2745,2745,2745,2745,0
20230710,172600,1320308320,2745,2745,2745,2745,0
20230710,172500,1320308320,2745,2745,2745,2745,0
20230710,172400,1320308320,2745,2745,2745,2745,0
20230710,172300,1320308320,2745,2745,2745,2745,0
20230710,172200,1320308320,2745,2745,2745,2745,0
20230710,172100,1320308320,2745,2745,2745,2745,0
20230710,172000,1320308320,2745,2745,2745,2745,0
20230710,171900,1320308320,2745,2745,2745,2745,0
20230710,171800,1320308320,2745,2745,2745,2745,0
20230710,171700,1320308320,2745,2745,2745,2745,0
20230710,171600,1320308320,2745,2745,2745,2745,0
20230710,171500,1320308320,2745,2745,2745,2745,0
20230710,171400,1320308320,2745,2745,2745,2745,0
20230710,171300,1320308320,2745,2745,2745,2745,0
20230710,171200,1320308320,2745,2745,2745,2745,0
20230710,171100,1320308320,2745,2745,2745,2745,0
20230710,171000,1320308320,2745,2745,2745,2745,0
20230710,170900,1320308320,2745,2745,2745,2745,0
20230710,170800,1320308320,2745,2745,2745,2745,0
20230710,170700,1320308320,2745,2745,2745,2745,0
20230710,170600,1320308320,2745,2745,2745,2745,0
20230710,170500,1320308320,2745,2745,2745,2745,0
20230710,170400,1320308320,2745,2745,2745,2745,0
20230710,170300,1320308320,2745,2745,2745,2745,0
20230710,170200,1320308320,2745,2745,2745,2745,0
20230710,170100,1320308320,2745,2745,2745,2745,0
20230710,170000,1320308320,2745,2745,2745,2745,5014
20230710,165900,1320308320,2745,2745,2745,2745,0
20230710,165800,1320308320,2745,2745,2745,2745,0
20230710,165700,1320308320,2745,2745,2745,2745,0
20230710,165600,1320308320,2745,2745,2745,2745,0
20230710,165500,1320308320,2745,2745,2745,2745,0
20230710,165400,1320308320,2745,2745,2745,2745,0
20230710,165300,1320308320,2745,2745,2745,2745,0
20230710,165200,1320308320,2745,2745,2745,2745,0
20230710,165100,1320308320,2745,2745,2745,2745,0
20230710,165000,1320308320,2745,2745,2745,2745,0
20230710,164900,1320308320,2745,2745,2745,2745,0
20230710,164800,1320308320,2745,2745,2745,2745,0
20230710,164700,1320308320,2745,2745,2745,2745,0
20230710,164600,1320308320,2745,2745,2745,2745,0
20230710,164500,1320308320,2745,2745,2745,2745,0
20230710,164400,1320308320,2745,2745,2745,2745,0
20230710,164300,1320308320,2745,2745,2745,2745,0
20230710,164200,1320308320,2745,2745,2745,2745,0
20230710,164100,1320308320,2745,2745,2745,2745,0
20230710,164000,1320308320,2745,2745,2745,2745,0
20230710,163900,1320308320,2745,2745,2745,2745,0
20230710,163800,1320308320,2745,2745,2745,2745,0
20230710,163700,1320308320,2745,2745,2745,2745,0
20230710,163600,1320308320,2745,2745,2745,2745,0
20230710,163500,1320308320,2745,2745,2745,2745,0
20230710,163400,1320308320,2745,2745,2745,2745,0
20230710,163300,1320308320,2745,2745,2745,2745,0
20230710,163200,1320308320,2745,2745,2745,2745,0
20230710,163100,1320308320,2745,2745,2745,2745,0
20230710,163000,1320308320,2745,2745,2745,2745,5014
20230710,162900,1320308320,2745,2745,2745,2745,0
20230710,162800,1320308320,2745,2745,2745,2745,0
20230710,162700,1320308320,2745,2745,2745,2745,0
20230710,162600,1320308320,2745,2745,2745,2745,0
20230710,162500,1320308320,2745,2745,2745,2745,0
20230710,162400,1320308320,2745,2745,2745,2745,0
20230710,162300,1320308320,2745,2745,2745,2745,0
20230710,162200,1320308320,2745,2745,2745,2745,0
20230710,162100,1320308320,2745,2745,2745,2745,0
20230710,162000,1320308320,2745,2745,2745,2745,0
20230710,161900,1320308320,2745,2745,2745,2745,0
20230710,161800,1320308320,2745,2745,2745,2745,0
20230710,161700,1320308320,2745,2745,2745,2745,0
20230710,161600,1320308320,2745,2745,2745,2745,0
20230710,161500,1320308320,2745,2745,2745,2745,0
20230710,161400,1320308320,2745,2745,2745,2745,0
20230710,161300,1320308320,2745,2745,2745,2745,0
20230710,161200,1320308320,2745,2745,2745,2745,0
20230710,161100,1320308320,2745,2745,2745,2745,0
20230710,161000,1320308320,2745,2745,2745,2745,0
20230710,160900,1320308320,2745,2745,2745,2745,0
20230710,160800,1320308320,2745,2745,2745,2745,0
20230710,160700,1320308320,2745,2745,2745,2745,0
20230710,160600,1320308320,2745,2745,2745,2745,0
20230710,160500,1320308320,2745,2745,2745,2745,0
20230710,160400,1320308320,2745,2745,2745,2745,0
20230710,160300,1320308320,2745,2745,2745,2745,0
20230710,160200,1320308320,2745,2745,2745,2745,0
20230710,160100,1320308320,2745,2745,2745,2745,0
20230710,160000,1320308320,2745,2745,2745,2745,5014
20230710,155900,1320308320,2745,2745,2745,2745,0
20230710,155800,1320308320,2745,2745,2745,2745,0
20230710,155700,1320308320,2745,2745,2745,2745,0
20230710,155600,1320308320,2745,2745,2745,2745,0
20230710,155500,1320308320,2745,2745,2745,2745,0
20230710,155400,1320308320,2745,2745,2745,2745,0
20230710,155300,1320308320,2745,2745,2745,2745,0
20230710,155200,1320308320,2745,2745,2745,2745,0
20230710,155100,1320308320,2745,2745,2745,2745,0
20230710,155000,1320308320,2745,2745,2745,2745,0
20230710,154900,1320308320,2745,2745,2745,2745,0
20230710,154800,1320308320,2745,2745,2745,2745,0
20230710,154700,1320308320,2745,2745,2745,2745,0
20230710,154600,1320308320,2745,2745,2745,2745,0
20230710,154500,1320308320,2745,2745,2745,2745,0
20230710,154400,1320308320,2745,2745,2745,2745,0
20230710,154300,1320308320,2745,2745,2745,2745,0
20230710,154200,1320308320,2745,2745,2745,2745,0
20230710,154100,1320308320,2745,2745,2745,2745,0
20230710,154000,1320308320,2745,2745,2745,2745,0
20230710,153900,1320308320,2745,2745,2745,2745,0
20230710,153800,1320308320,2745,2745,2745,2745,0
20230710,153700,1320308320,2745,2745,2745,2745,0
20230710,153600,1320308320,2745,2745,2745,2745,0
20230710,153500,1320308320,2745,2745,2745,2745,0
20230710,153400,1320308320,2745,2745,2745,2745,0
20230710,153300,1320308320,2745,2745,2745,2745,0
20230710,153200,1320308320,2745,2745,2745,2745,0
20230710,153100,1320308320,2745,2745,2745,2745,0
20230710,153000,1320308320,2745,2745,2745,2745,10028
20230710,152900,1306544890,2720,2720,2720,2720,0
20230710,152800,1306544890,2720,2720,2720,2720,0
20230710,152700,1306544890,2720,2720,2720,2720,0
20230710,152600,1306544890,2720,2720,2720,2720,0
20230710,152500,1306544890,2720,2720,2720,2720,0
20230710,152400,1306544890,2720,2720,2720,2720,0
20230710,152300,1306544890,2720,2720,2720,2720,0
20230710,152200,1306544890,2720,2720,2720,2720,0
20230710,152100,1306544890,2720,2720,2720,2720,0
20230710,152000,1306544890,2720,2720,2720,2720,0
20230710,151900,1306544890,2720,2720,2745,2715,1762
20230710,151800,1301739710,2720,2725,2725,2720,1329
20230710,151700,1298119740,2730,2730,2730,2730,0
20230710,151600,1298119740,2730,2735,2735,2730,1600
20230710,151500,1293749440,2740,2740,2740,2740,1562
20230710,151400,1289469560,2750,2750,2750,2750,1166
20230710,151300,1286263060,2745,2750,2750,2745,627
20230710,151200,1284539810,2755,2755,2755,2755,0
20230710,151100,1284539810,2755,2755,2755,2755,160
20230710,151000,1284099010,2745,2745,2745,2745,592
20230710,150900,1282473970,2750,2750,2750,2750,786
20230710,150800,1280312470,2760,2760,2760,2760,5
20230710,150700,1280298670,2750,2750,2750,2750,418
20230710,150600,1279149170,2750,2750,2750,2745,900
20230710,150500,1276674260,2750,2750,2750,2750,5406
20230710,150400,1261807760,2760,2745,2760,2745,24816
20230710,150300,1193454460,2745,2745,2745,2745,301
20230710,150200,1192628215,2745,2745,2745,2745,1672
20230710,150100,1188038575,2745,2755,2755,2745,3002
20230710,150000,1179773085,2755,2740,2755,2740,1542
20230710,145900,1175530200,2745,2745,2745,2745,0
20230710,145800,1175530200,2745,2745,2745,2745,0
20230710,145700,1175530200,2745,2745,2745,2745,0
20230710,145600,1175530200,2745,2745,2745,2745,307
20230710,145500,1174687485,2750,2750,2750,2750,215
20230710,145400,1174096235,2740,2740,2740,2740,341
20230710,145300,1173161895,2750,2725,2770,2725,16065
20230710,145200,1128908995,2725,2725,2725,2725,0
20230710,145100,1128908995,2725,2725,2725,2725,0
20230710,145000,1128908995,2725,2725,2725,2725,110
20230710,144900,1128609245,2725,2710,2725,2710,4747
20230710,144800,1115681170,2720,2715,2720,2715,30
20230710,144700,1115599705,2715,2715,2715,2715,0
20230710,144600,1115599705,2715,2715,2715,2715,17
20230710,144500,1115553550,2725,2725,2725,2725,562
20230710,144400,1114022100,2720,2720,2720,2720,10
20230710,144300,1113994900,2705,2710,2715,2705,687
20230710,144200,1112136460,2705,2715,2715,2705,8180
20230710,144100,1089937770,2705,2715,2715,2705,4765
20230710,144000,1077028885,2715,2710,2715,2710,2041
20230710,143900,1071493440,2710,2710,2710,2710,0
20230710,143800,1071493440,2710,2710,2710,2700,9334
20230710,143700,1046264320,2715,2710,2715,2700,4511
20230710,143600,1034074650,2715,2715,2715,2715,34
20230710,143500,1033982340,2715,2715,2715,2715,0
20230710,143400,1033982340,2715,2715,2715,2715,44
20230710,143300,1033862880,2710,2710,2710,2710,400
20230710,143200,1032778880,2720,2715,2720,2710,691
20230710,143100,1030904990,2710,2710,2710,2710,0
20230710,143000,1030904990,2710,2725,2725,2710,2005
20230710,142900,1025463155,2725,2725,2725,2725,30
20230710,142800,1025381405,2720,2720,2720,2720,460
20230710,142700,1024130205,2730,2730,2730,2730,10
20230710,142600,1024102905,2725,2725,2725,2725,193
20230710,142500,1023576980,2725,2720,2725,2720,501
20230710,142400,1022211760,2720,2720,2720,2720,0
20230710,142300,1022211760,2720,2720,2720,2720,10
20230710,142200,1022184560,2720,2720,2720,2720,0
20230710,142100,1022184560,2720,2720,2720,2715,687
20230710,142000,1020316120,2715,2715,2715,2715,162
20230710,141900,1019876290,2715,2715,2715,2715,517
20230710,141800,1018472635,2705,2705,2705,2705,0
20230710,141700,1018472635,2705,2705,2705,2705,123
20230710,141600,1018139920,2705,2720,2720,2705,1619
20230710,141500,1013755375,2705,2705,2705,2705,0
20230710,141400,1013755375,2705,2705,2705,2705,0
20230710,141300,1013755375,2705,2720,2720,2705,572
20230710,141200,1012208010,2700,2715,2715,2700,8711
20230710,141100,988665710,2715,2725,2725,2715,6963
20230710,141000,969754045,2720,2720,2720,2720,0
20230710,140900,969754045,2720,2720,2720,2720,2749
20230710,140800,962276765,2725,2735,2735,2725,4060
20230710,140700,951203895,2730,2730,2730,2730,0
20230710,140600,951203895,2730,2730,2730,2730,0
20230710,140500,951203895,2730,2730,2730,2730,3894
20230710,140400,940573275,2730,2735,2735,2730,3205
20230710,140300,931820100,2740,2740,2740,2740,0
20230710,140200,931820100,2740,2740,2740,2740,0
20230710,140100,931820100,2740,2740,2740,2740,0
20230710,140000,931820100,2740,2740,2740,2740,0
20230710,135900,931820100,2740,2740,2740,2740,6
20230710,135800,931803660,2740,2740,2740,2740,0
20230710,135700,931803660,2740,2740,2740,2740,0
20230710,135600,931803660,2740,2740,2740,2740,0
20230710,135500,931803660,2740,2740,2740,2740,0
20230710,135400,931803660,2740,2740,2740,2740,837
20230710,135300,929510280,2745,2745,2745,2745,0
20230710,135200,929510280,2745,2745,2745,2745,0
20230710,135100,929510280,2745,2745,2745,2745,36
20230710,135000,929411460,2745,2745,2745,2745,215
20230710,134900,928821285,2745,2745,2745,2745,0
20230710,134800,928821285,2745,2745,2745,2745,0
20230710,134700,928821285,2745,2745,2745,2745,1
20230710,134600,928818540,2740,2740,2740,2740,1
20230710,134500,928815800,2745,2745,2745,2745,500
20230710,134400,927443300,2740,2740,2740,2740,0
20230710,134300,927443300,2740,2740,2740,2740,0
20230710,134200,927443300,2740,2740,2740,2740,255
20230710,134100,926744600,2740,2740,2740,2740,1
20230710,134000,926741860,2745,2745,2745,2745,0
20230710,133900,926741860,2745,2745,2745,2745,18
20230710,133800,926692450,2735,2735,2735,2735,0
20230710,133700,926692450,2735,2735,2735,2735,1000
20230710,133600,923957450,2735,2745,2745,2735,17324
20230710,133500,876553575,2750,2760,2760,2750,1646
20230710,133400,872023095,2760,2760,2760,2760,0
20230710,133300,872023095,2760,2760,2760,2760,181
20230710,133200,871523535,2760,2760,2760,2760,0
20230710,133100,871523535,2760,2755,2760,2745,1899
20230710,133000,866296280,2760,2760,2760,2760,351
20230710,132900,865327520,2760,2760,2760,2760,1
20230710,132800,865324760,2760,2760,2760,2760,4
20230710,132700,865313720,2760,2760,2760,2760,2
20230710,132600,865308200,2760,2760,2760,2760,9
20230710,132500,865283360,2750,2760,2760,2750,72
20230710,132400,865084810,2760,2760,2760,2760,31
20230710,132300,864999250,2760,2750,2760,2750,13836
20230710,132200,826949890,2750,2750,2750,2750,500
20230710,132100,825574890,2750,2750,2750,2750,0
20230710,132000,825574890,2750,2750,2750,2750,762
20230710,131900,823479390,2740,2750,2750,2740,2388
20230710,131800,816932300,2750,2750,2750,2750,90
20230710,131700,816684800,2745,2745,2745,2745,0
20230710,131600,816684800,2745,2745,2745,2745,0
20230710,131500,816684800,2745,2745,2745,2745,355
20230710,131400,815710325,2745,2745,2745,2745,0
20230710,131300,815710325,2745,2750,2750,2745,1000
20230710,131200,812963760,2755,2755,2755,2755,4
20230710,131100,812952740,2755,2750,2755,2750,301
20230710,131000,812123735,2750,2750,2750,2750,149
20230710,130900,811713985,2750,2750,2750,2750,0
20230710,130800,811713985,2750,2750,2750,2750,0
20230710,130700,811713985,2750,2750,2750,2750,1
20230710,130600,811711235,2755,2755,2755,2755,5
20230710,130500,811697460,2755,2760,2760,2755,1256
20230710,130400,808233210,2770,2770,2770,2770,222
20230710,130300,807618270,2770,2770,2770,2770,24
20230710,130200,807551790,2770,2760,2770,2760,405
20230710,130100,806430250,2760,2760,2760,2760,54
20230710,130000,806281210,2760,2760,2760,2760,18
20230710,125900,806231530,2760,2760,2760,2760,5
20230710,125800,806217730,2760,2760,2760,2760,725
20230710,125700,804216730,2760,2755,2760,2755,224
20230710,125600,803598495,2760,2760,2760,2760,0
20230710,125500,803598495,2760,2760,2760,2760,223
20230710,125400,802983015,2765,2765,2765,2765,4
20230710,125300,802971955,2765,2765,2765,2765,410
20230710,125200,801838305,2765,2765,2765,2765,112
20230710,125100,801528625,2765,2765,2765,2765,223
20230710,125000,800912030,2750,2750,2750,2750,0
20230710,124900,800912030,2750,2755,2755,2750,1112
20230710,124800,797851865,2765,2765,2770,2765,909
20230710,124700,795338340,2765,2765,2765,2765,325
20230710,124600,794439715,2755,2755,2755,2755,99
20230710,124500,794166970,2760,2760,2760,2760,214
20230710,124400,793576330,2760,2760,2760,2760,0
20230710,124300,793576330,2760,2760,2760,2760,4
20230710,124200,793565290,2760,2760,2760,2760,0
20230710,124100,793565290,2760,2760,2760,2760,427
20230710,124000,792386770,2760,2760,2760,2760,0
20230710,123900,792386770,2760,2760,2760,2760,6
20230710,123800,792370210,2760,2760,2760,2760,0
20230710,123700,792370210,2760,2760,2760,2760,4
20230710,123600,792359170,2760,2760,2760,2760,38
20230710,123500,792254290,2760,2760,2760,2760,0
20230710,123400,792254290,2760,2760,2760,2760,4
20230710,123300,792243250,2760,2760,2760,2760,0
20230710,123200,792243250,2760,2760,2760,2760,4
20230710,123100,792232210,2760,2760,2760,2760,12
20230710,123000,792199090,2760,2750,2760,2750,264
20230710,122900,791472070,2745,2745,2745,2745,0
20230710,122800,791472070,2745,2755,2755,2745,6
20230710,122700,791455560,2750,2750,2750,2750,4
20230710,122600,791444560,2750,2750,2750,2750,530
20230710,122500,789987060,2755,2755,2755,2755,36
20230710,122400,789887880,2755,2755,2755,2755,0
20230710,122300,789887880,2755,2755,2755,2755,4
20230710,122200,789876860,2755,2765,2765,2755,855
20230710,122100,787521215,2765,2765,2765,2765,4
20230710,122000,787510155,2765,2765,2765,2765,400
20230710,121900,786404155,2765,2765,2765,2765,4
20230710,121800,786393095,2765,2765,2765,2765,4
20230710,121700,786382035,2765,2765,2765,2765,1
20230710,121600,786379270,2765,2765,2765,2765,1
20230710,121500,786376505,2760,2760,2760,2760,0
20230710,121400,786376505,2760,2760,2760,2760,363
20230710,121300,785374625,2760,2760,2760,2760,0
20230710,121200,785374625,2760,2760,2760,2760,1
20230710,121100,785371865,2760,2760,2760,2760,0
20230710,121000,785371865,2760,2760,2760,2760,1001
20230710,120900,782609105,2765,2765,2765,2765,4
20230710,120800,782598045,2765,2765,2765,2765,0
20230710,120700,782598045,2765,2765,2765,2765,284
20230710,120600,781812785,2765,2765,2765,2765,0
20230710,120500,781812785,2765,2765,2765,2765,4
20230710,120400,781801725,2765,2765,2765,2765,0
20230710,120300,781801725,2765,2765,2765,2765,6
20230710,120200,781785135,2765,2765,2765,2765,0
20230710,120100,781785135,2765,2765,2765,2765,4
20230710,120000,781774075,2765,2765,2765,2765,4
20230710,115900,781763015,2765,2765,2765,2765,0
20230710,115800,781763015,2765,2765,2765,2765,4
20230710,115700,781751955,2765,2765,2765,2765,0
20230710,115600,781751955,2765,2765,2765,2765,4
20230710,115500,781740895,2765,2765,2765,2765,0
20230710,115400,781740895,2765,2765,2765,2765,22
20230710,115300,781680065,2765,2765,2765,2765,0
20230710,115200,781680065,2765,2765,2765,2765,4
20230710,115100,781669005,2765,2765,2765,2765,4
20230710,115000,781657945,2765,2765,2765,2765,0
20230710,114900,781657945,2765,2765,2765,2765,4
20230710,114800,781646885,2765,2765,2765,2765,1
20230710,114700,781644120,2765,2765,2765,2765,686
20230710,114600,779747330,2765,2765,2765,2765,0
20230710,114500,779747330,2765,2765,2765,2765,358
20230710,114400,778757460,2765,2765,2765,2765,0
20230710,114300,778757460,2765,2765,2765,2765,4
20230710,114200,778746400,2765,2765,2765,2765,4
20230710,114100,778735340,2765,2765,2765,2765,5000
20230710,114000,764910340,2765,2765,2765,2765,4
20230710,113900,764899280,2765,2765,2765,2765,0
20230710,113800,764899280,2765,2765,2765,2765,4
20230710,113700,764888220,2765,2765,2765,2765,0
20230710,113600,764888220,2765,2765,2765,2765,4
20230710,113500,764877160,2770,2770,2770,2770,0
20230710,113400,764877160,2770,2770,2770,2770,29
20230710,113300,764796830,2775,2775,2775,2775,6
20230710,113200,764780180,2775,2770,2780,2770,3679
20230710,113100,754574345,2755,2755,2755,2755,0
20230710,113000,754574345,2755,2755,2755,2755,0
20230710,112900,754574345,2755,2755,2755,2755,0
20230710,112800,754574345,2755,2755,2755,2755,1
20230710,112700,754571590,2770,2775,2775,2770,987
20230710,112600,751836530,2775,2760,2775,2755,3448
20230710,112500,742281360,2760,2760,2760,2760,46
20230710,112400,742154400,2775,2775,2775,2775,226
20230710,112300,741527250,2775,2780,2780,2775,3560
20230710,112200,731646095,2775,2775,2775,2775,2522
20230710,112100,724647545,2775,2780,2780,2775,4
20230710,112000,724636430,2780,2760,2780,2760,5022
20230710,111900,710698450,2760,2760,2760,2760,0
20230710,111800,710698450,2760,2760,2760,2760,4
20230710,111700,710687410,2760,2765,2765,2760,798
20230710,111600,708484885,2760,2760,2760,2760,2036
20230710,111500,702865525,2760,2760,2760,2760,4
20230710,111400,702854485,2760,2760,2760,2760,0
20230710,111300,702854485,2760,2760,2760,2760,4
20230710,111200,702843445,2760,2760,2760,2760,0
20230710,111100,702843445,2760,2765,2765,2760,6
20230710,111000,702826880,2765,2760,2765,2760,2223
20230710,110900,696691245,2750,2750,2750,2750,976
20230710,110800,694007245,2755,2755,2755,2755,0
20230710,110700,694007245,2755,2755,2755,2755,4
20230710,110600,693996225,2755,2755,2755,2755,4
20230710,110500,693985205,2755,2755,2755,2755,0
20230710,110400,693985205,2755,2755,2755,2755,4
20230710,110300,693974185,2755,2755,2755,2755,5
20230710,110200,693960410,2740,2740,2740,2740,64
20230710,110100,693785050,2750,2745,2750,2745,512
20230710,110000,692377160,2735,2735,2735,2735,0
20230710,105900,692377160,2735,2735,2735,2735,0
20230710,105800,692377160,2735,2735,2735,2735,112
20230710,105700,692070840,2745,2745,2745,2745,5
20230710,105600,692057115,2750,2750,2750,2750,50
20230710,105500,691919615,2730,2730,2730,2730,1782
20230710,105400,687054755,2730,2740,2740,2730,2820
20230710,105300,679353905,2745,2745,2745,2745,123
20230710,105200,679016270,2740,2740,2740,2740,0
20230710,105100,679016270,2740,2740,2740,2740,0
20230710,105000,679016270,2740,2755,2755,2740,1800
20230710,104900,674080325,2745,2760,2760,2740,17001
20230710,104800,627346070,2760,2760,2760,2760,80
20230710,104700,627125270,2760,2770,2770,2760,8929
20230710,104600,602418035,2785,2785,2785,2785,5
20230710,104500,602404110,2785,2785,2785,2785,5
20230710,104400,602390185,2790,2790,2790,2785,8
20230710,104300,602367880,2790,2790,2790,2790,27
20230710,104200,602292550,2790,2790,2790,2770,140
20230710,104100,601903965,2790,2785,2790,2785,205
20230710,104000,601333000,2785,2785,2785,2785,205
20230710,103900,600762075,2790,2790,2790,2785,14
20230710,103800,600723020,2790,2790,2790,2790,8
20230710,103700,600700700,2790,2785,2790,2770,1660
20230710,103600,596097045,2785,2770,2785,2770,289
20230710,103500,595294675,2775,2780,2780,2770,2612
20230710,103400,588047600,2780,2780,2780,2780,0
20230710,103300,588047600,2780,2780,2780,2780,6
20230710,103200,588030920,2780,2780,2780,2780,2
20230710,103100,588025360,2775,2780,2780,2775,4201
20230710,103000,576352635,2785,2785,2790,2785,659
20230710,102900,574516095,2785,2785,2785,2785,36
20230710,102800,574415835,2790,2790,2790,2790,5
20230710,102700,574401885,2790,2790,2790,2790,1
20230710,102600,574399095,2780,2795,2795,2780,1537
20230710,102500,570110035,2795,2790,2795,2780,4941
20230710,102400,556323400,2790,2780,2790,2780,4029
20230710,102300,545117910,2780,2760,2780,2760,3319
20230710,102200,535946240,2765,2765,2775,2765,1006
20230710,102100,533164640,2775,2780,2780,2765,1656
20230710,102000,528584700,2780,2765,2780,2765,1003
20230710,101900,525811360,2780,2780,2780,2780,87
20230710,101800,525569500,2780,2780,2780,2780,40
20230710,101700,525458300,2780,2775,2780,2775,157
20230710,101600,525021990,2780,2780,2780,2780,52
20230710,101500,524877430,2780,2765,2780,2760,21
20230710,101400,524819230,2780,2765,2780,2765,2542
20230710,101300,517789370,2765,2775,2780,2765,102
20230710,101200,517506285,2785,2785,2785,2785,59
20230710,101100,517341970,2785,2785,2785,2785,59
20230710,101000,517177655,2785,2785,2785,2780,148
20230710,100900,516765485,2785,2770,2785,2770,1020
20230710,100800,513931255,2770,2765,2770,2765,428
20230710,100700,512747695,2765,2770,2770,2765,603
20230710,100600,511079420,2780,2765,2780,2765,823
20230710,100500,508797815,2765,2765,2765,2765,54
20230710,100400,508648505,2765,2770,2770,2765,536
20230710,100300,507166445,2770,2780,2780,2760,106
20230710,100200,506873155,2780,2780,2780,2780,469
20230710,100100,505569335,2785,2785,2785,2785,5
20230710,100000,505555410,2785,2785,2785,2785,20
20230710,095900,505499710,2785,2785,2785,2785,8
20230710,095800,505477430,2785,2785,2785,2785,0
20230710,095700,505477430,2785,2785,2785,2785,1360
20230710,095600,501689830,2785,2780,2785,2775,1045
20230710,095500,498784725,2780,2775,2780,2755,1740
20230710,095400,493956005,2775,2780,2780,2775,22
20230710,095300,493894910,2780,2770,2780,2770,2516
20230710,095200,486917970,2770,2750,2770,2750,755
20230710,095100,484830825,2745,2750,2750,2745,1684
20230710,095000,480201630,2765,2765,2765,2765,1
20230710,094900,480198865,2750,2765,2770,2750,116
20230710,094800,479878165,2770,2770,2770,2750,1543
20230710,094700,475633750,2770,2770,2770,2750,1208
20230710,094600,472307865,2770,2770,2770,2770,24
20230710,094500,472241385,2775,2760,2775,2750,2317
20230710,094400,465854295,2760,2775,2775,2750,6010
20230710,094300,449300640,2775,2760,2775,2755,1140
20230710,094200,446158070,2760,2775,2775,2760,2992
20230710,094100,437896885,2775,2770,2775,2770,260
20230710,094000,437176635,2775,2775,2775,2775,832
20230710,093900,434867835,2760,2770,2775,2760,1683
20230710,093800,430208230,2770,2780,2785,2765,1905
20230710,093700,424926785,2770,2775,2775,2770,1619
20230710,093600,420441905,2775,2780,2780,2775,55
20230710,093500,420289255,2780,2780,2785,2780,572
20230710,093400,418699055,2780,2780,2780,2780,379
20230710,093300,417645435,2780,2780,2780,2780,624
20230710,093200,415910715,2780,2780,2780,2780,2284
20230710,093100,409561195,2780,2780,2780,2775,191
20230710,093000,409030220,2790,2760,2790,2760,1295
20230710,092900,405423125,2770,2765,2770,2760,130
20230710,092800,405063345,2770,2780,2790,2770,3367
20230710,092700,395720030,2780,2775,2790,2775,2356
20230710,092600,389164365,2775,2760,2775,2760,12
20230710,092500,389131200,2775,2775,2775,2760,21491
20230710,092400,329661220,2780,2775,2790,2775,7127
20230710,092300,309791515,2775,2770,2775,2760,254
20230710,092200,309087695,2785,2770,2785,2770,8956
20230710,092100,284192265,2780,2765,2780,2765,2701
20230710,092000,276689945,2755,2755,2755,2755,257
20230710,091900,275981910,2755,2760,2760,2755,698
20230710,091800,274055805,2760,2780,2780,2760,1641
20230710,091700,269520550,2780,2785,2790,2775,3531
20230710,091600,259711250,2790,2770,2790,2765,3355
20230710,091500,250420075,2770,2770,2790,2770,3869
20230710,091400,239681925,2770,2755,2790,2755,4479
20230710,091300,227216085,2770,2790,2790,2755,6153
20230710,091200,210196095,2790,2760,2790,2750,12764
20230710,091100,174910015,2765,2765,2765,2760,1497
20230710,091000,170774660,2765,2755,2770,2745,2527
20230710,090900,163803855,2755,2755,2760,2750,1235
20230710,090800,160406885,2750,2755,2770,2750,1917
20230710,090700,155130245,2770,2790,2800,2770,2944
20230710,090600,146945375,2800,2735,2800,2730,16845
20230710,090500,100370950,2735,2725,2735,2725,1647
20230710,090400,95871710,2730,2715,2735,2700,2546
20230710,090300,88968970,2705,2715,2745,2705,7906
20230710,090200,67360055,2715,2695,2715,2685,12301
20230710,090100,34031575,2695,2675,2695,2675,4891
20230710,090000,20872230,2695,2695,2695,2675,7760
Reference in New Issue Copy Permalink