ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060380/min/candle-20230713.csv

636 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
20230713,193300,1384251565,2870,2870,2870,2870,11915
20230713,193200,1384251565,2870,2870,2870,2870,0
20230713,193100,1384251565,2870,2870,2870,2870,0
20230713,193000,1384251565,2870,2870,2870,2870,0
20230713,192900,1384251565,2870,2870,2870,2870,0
20230713,192800,1384251565,2870,2870,2870,2870,0
20230713,192700,1384251565,2870,2870,2870,2870,0
20230713,192600,1384251565,2870,2870,2870,2870,0
20230713,192500,1384251565,2870,2870,2870,2870,0
20230713,192400,1384251565,2870,2870,2870,2870,0
20230713,192300,1384251565,2870,2870,2870,2870,0
20230713,192200,1384251565,2870,2870,2870,2870,0
20230713,192100,1384251565,2870,2870,2870,2870,0
20230713,192000,1384251565,2870,2870,2870,2870,0
20230713,191900,1384251565,2870,2870,2870,2870,0
20230713,191800,1384251565,2870,2870,2870,2870,0
20230713,191700,1384251565,2870,2870,2870,2870,0
20230713,191600,1384251565,2870,2870,2870,2870,0
20230713,191500,1384251565,2870,2870,2870,2870,0
20230713,191400,1384251565,2870,2870,2870,2870,0
20230713,191300,1384251565,2870,2870,2870,2870,0
20230713,191200,1384251565,2870,2870,2870,2870,0
20230713,191100,1384251565,2870,2870,2870,2870,0
20230713,191000,1384251565,2870,2870,2870,2870,0
20230713,190900,1384251565,2870,2870,2870,2870,0
20230713,190800,1384251565,2870,2870,2870,2870,0
20230713,190700,1384251565,2870,2870,2870,2870,0
20230713,190600,1384251565,2870,2870,2870,2870,0
20230713,190500,1384251565,2870,2870,2870,2870,0
20230713,190400,1384251565,2870,2870,2870,2870,0
20230713,190300,1384251565,2870,2870,2870,2870,11915
20230713,190200,1384251565,2870,2870,2870,2870,0
20230713,190100,1384251565,2870,2870,2870,2870,0
20230713,190000,1384251565,2870,2870,2870,2870,0
20230713,185900,1384251565,2870,2870,2870,2870,0
20230713,185800,1384251565,2870,2870,2870,2870,0
20230713,185700,1384251565,2870,2870,2870,2870,0
20230713,185600,1384251565,2870,2870,2870,2870,0
20230713,185500,1384251565,2870,2870,2870,2870,0
20230713,185400,1384251565,2870,2870,2870,2870,0
20230713,185300,1384251565,2870,2870,2870,2870,0
20230713,185200,1384251565,2870,2870,2870,2870,0
20230713,185100,1384251565,2870,2870,2870,2870,0
20230713,185000,1384251565,2870,2870,2870,2870,0
20230713,184900,1384251565,2870,2870,2870,2870,0
20230713,184800,1384251565,2870,2870,2870,2870,0
20230713,184700,1384251565,2870,2870,2870,2870,0
20230713,184600,1384251565,2870,2870,2870,2870,0
20230713,184500,1384251565,2870,2870,2870,2870,0
20230713,184400,1384251565,2870,2870,2870,2870,0
20230713,184300,1384251565,2870,2870,2870,2870,0
20230713,184200,1384251565,2870,2870,2870,2870,0
20230713,184100,1384251565,2870,2870,2870,2870,0
20230713,184000,1384251565,2870,2870,2870,2870,0
20230713,183900,1384251565,2870,2870,2870,2870,0
20230713,183800,1384251565,2870,2870,2870,2870,0
20230713,183700,1384251565,2870,2870,2870,2870,0
20230713,183600,1384251565,2870,2870,2870,2870,0
20230713,183500,1384251565,2870,2870,2870,2870,0
20230713,183400,1384251565,2870,2870,2870,2870,0
20230713,183300,1384251565,2870,2870,2870,2870,11915
20230713,183200,1384251565,2870,2870,2870,2870,0
20230713,183100,1384251565,2870,2870,2870,2870,0
20230713,183000,1384251565,2870,2870,2870,2870,0
20230713,182900,1384251565,2870,2870,2870,2870,0
20230713,182800,1384251565,2870,2870,2870,2870,0
20230713,182700,1384251565,2870,2870,2870,2870,0
20230713,182600,1384251565,2870,2870,2870,2870,0
20230713,182500,1384251565,2870,2870,2870,2870,0
20230713,182400,1384251565,2870,2870,2870,2870,0
20230713,182300,1384251565,2870,2870,2870,2870,0
20230713,182200,1384251565,2870,2870,2870,2870,0
20230713,182100,1384251565,2870,2870,2870,2870,0
20230713,182000,1384251565,2870,2870,2870,2870,0
20230713,181900,1384251565,2870,2870,2870,2870,0
20230713,181800,1384251565,2870,2870,2870,2870,0
20230713,181700,1384251565,2870,2870,2870,2870,0
20230713,181600,1384251565,2870,2870,2870,2870,0
20230713,181500,1384251565,2870,2870,2870,2870,0
20230713,181400,1384251565,2870,2870,2870,2870,0
20230713,181300,1384251565,2870,2870,2870,2870,0
20230713,181200,1384251565,2870,2870,2870,2870,0
20230713,181100,1384251565,2870,2870,2870,2870,0
20230713,181000,1384251565,2870,2870,2870,2870,0
20230713,180900,1384251565,2870,2870,2870,2870,0
20230713,180800,1384251565,2870,2870,2870,2870,0
20230713,180700,1384251565,2870,2870,2870,2870,0
20230713,180600,1384251565,2870,2870,2870,2870,0
20230713,180500,1384251565,2870,2870,2870,2870,0
20230713,180400,1384251565,2870,2870,2870,2870,0
20230713,180300,1384251565,2870,2870,2870,2870,11915
20230713,180200,1384251565,2870,2870,2870,2870,0
20230713,180100,1384251565,2870,2870,2870,2870,0
20230713,180000,1384251565,2870,2870,2870,2870,0
20230713,175900,1384251565,2870,2870,2870,2870,0
20230713,175800,1384251565,2870,2870,2870,2870,0
20230713,175700,1384251565,2870,2870,2870,2870,0
20230713,175600,1384251565,2870,2870,2870,2870,0
20230713,175500,1384251565,2870,2870,2870,2870,0
20230713,175400,1384251565,2870,2870,2870,2870,0
20230713,175300,1384251565,2870,2870,2870,2870,0
20230713,175200,1384251565,2870,2870,2870,2870,0
20230713,175100,1384251565,2870,2870,2870,2870,0
20230713,175000,1384251565,2870,2870,2870,2870,0
20230713,174900,1384251565,2870,2870,2870,2870,0
20230713,174800,1384251565,2870,2870,2870,2870,0
20230713,174700,1384251565,2870,2870,2870,2870,0
20230713,174600,1384251565,2870,2870,2870,2870,0
20230713,174500,1384251565,2870,2870,2870,2870,0
20230713,174400,1384251565,2870,2870,2870,2870,0
20230713,174300,1384251565,2870,2870,2870,2870,0
20230713,174200,1384251565,2870,2870,2870,2870,0
20230713,174100,1384251565,2870,2870,2870,2870,0
20230713,174000,1384251565,2870,2870,2870,2870,0
20230713,173900,1384251565,2870,2870,2870,2870,0
20230713,173800,1384251565,2870,2870,2870,2870,0
20230713,173700,1384251565,2870,2870,2870,2870,0
20230713,173600,1384251565,2870,2870,2870,2870,0
20230713,173500,1384251565,2870,2870,2870,2870,0
20230713,173400,1384251565,2870,2870,2870,2870,0
20230713,173300,1384251565,2870,2870,2870,2870,11915
20230713,173200,1384251565,2870,2870,2870,2870,0
20230713,173100,1384251565,2870,2870,2870,2870,0
20230713,173000,1384251565,2870,2870,2870,2870,0
20230713,172900,1384251565,2870,2870,2870,2870,0
20230713,172800,1384251565,2870,2870,2870,2870,0
20230713,172700,1384251565,2870,2870,2870,2870,0
20230713,172600,1384251565,2870,2870,2870,2870,0
20230713,172500,1384251565,2870,2870,2870,2870,0
20230713,172400,1384251565,2870,2870,2870,2870,0
20230713,172300,1384251565,2870,2870,2870,2870,0
20230713,172200,1384251565,2870,2870,2870,2870,0
20230713,172100,1384251565,2870,2870,2870,2870,0
20230713,172000,1384251565,2870,2870,2870,2870,0
20230713,171900,1384251565,2870,2870,2870,2870,0
20230713,171800,1384251565,2870,2870,2870,2870,0
20230713,171700,1384251565,2870,2870,2870,2870,0
20230713,171600,1384251565,2870,2870,2870,2870,0
20230713,171500,1384251565,2870,2870,2870,2870,0
20230713,171400,1384251565,2870,2870,2870,2870,0
20230713,171300,1384251565,2870,2870,2870,2870,0
20230713,171200,1384251565,2870,2870,2870,2870,0
20230713,171100,1384251565,2870,2870,2870,2870,0
20230713,171000,1384251565,2870,2870,2870,2870,0
20230713,170900,1384251565,2870,2870,2870,2870,0
20230713,170800,1384251565,2870,2870,2870,2870,0
20230713,170700,1384251565,2870,2870,2870,2870,0
20230713,170600,1384251565,2870,2870,2870,2870,0
20230713,170500,1384251565,2870,2870,2870,2870,0
20230713,170400,1384251565,2870,2870,2870,2870,0
20230713,170300,1384251565,2870,2870,2870,2870,11915
20230713,170200,1384251565,2870,2870,2870,2870,0
20230713,170100,1384251565,2870,2870,2870,2870,0
20230713,170000,1384251565,2870,2870,2870,2870,0
20230713,165900,1384251565,2870,2870,2870,2870,0
20230713,165800,1384251565,2870,2870,2870,2870,0
20230713,165700,1384251565,2870,2870,2870,2870,0
20230713,165600,1384251565,2870,2870,2870,2870,0
20230713,165500,1384251565,2870,2870,2870,2870,0
20230713,165400,1384251565,2870,2870,2870,2870,0
20230713,165300,1384251565,2870,2870,2870,2870,0
20230713,165200,1384251565,2870,2870,2870,2870,0
20230713,165100,1384251565,2870,2870,2870,2870,0
20230713,165000,1384251565,2870,2870,2870,2870,0
20230713,164900,1384251565,2870,2870,2870,2870,0
20230713,164800,1384251565,2870,2870,2870,2870,0
20230713,164700,1384251565,2870,2870,2870,2870,0
20230713,164600,1384251565,2870,2870,2870,2870,0
20230713,164500,1384251565,2870,2870,2870,2870,0
20230713,164400,1384251565,2870,2870,2870,2870,0
20230713,164300,1384251565,2870,2870,2870,2870,0
20230713,164200,1384251565,2870,2870,2870,2870,0
20230713,164100,1384251565,2870,2870,2870,2870,0
20230713,164000,1384251565,2870,2870,2870,2870,0
20230713,163900,1384251565,2870,2870,2870,2870,0
20230713,163800,1384251565,2870,2870,2870,2870,0
20230713,163700,1384251565,2870,2870,2870,2870,0
20230713,163600,1384251565,2870,2870,2870,2870,0
20230713,163500,1384251565,2870,2870,2870,2870,0
20230713,163400,1384251565,2870,2870,2870,2870,0
20230713,163300,1384251565,2870,2870,2870,2870,11915
20230713,163200,1384251565,2870,2870,2870,2870,0
20230713,163100,1384251565,2870,2870,2870,2870,0
20230713,163000,1384251565,2870,2870,2870,2870,0
20230713,162900,1384251565,2870,2870,2870,2870,0
20230713,162800,1384251565,2870,2870,2870,2870,0
20230713,162700,1384251565,2870,2870,2870,2870,0
20230713,162600,1384251565,2870,2870,2870,2870,0
20230713,162500,1384251565,2870,2870,2870,2870,0
20230713,162400,1384251565,2870,2870,2870,2870,0
20230713,162300,1384251565,2870,2870,2870,2870,0
20230713,162200,1384251565,2870,2870,2870,2870,0
20230713,162100,1384251565,2870,2870,2870,2870,0
20230713,162000,1384251565,2870,2870,2870,2870,0
20230713,161900,1384251565,2870,2870,2870,2870,0
20230713,161800,1384251565,2870,2870,2870,2870,0
20230713,161700,1384251565,2870,2870,2870,2870,0
20230713,161600,1384251565,2870,2870,2870,2870,0
20230713,161500,1384251565,2870,2870,2870,2870,0
20230713,161400,1384251565,2870,2870,2870,2870,0
20230713,161300,1384251565,2870,2870,2870,2870,0
20230713,161200,1384251565,2870,2870,2870,2870,0
20230713,161100,1384251565,2870,2870,2870,2870,0
20230713,161000,1384251565,2870,2870,2870,2870,0
20230713,160900,1384251565,2870,2870,2870,2870,0
20230713,160800,1384251565,2870,2870,2870,2870,0
20230713,160700,1384251565,2870,2870,2870,2870,0
20230713,160600,1384251565,2870,2870,2870,2870,0
20230713,160500,1384251565,2870,2870,2870,2870,0
20230713,160400,1384251565,2870,2870,2870,2870,0
20230713,160300,1384251565,2870,2870,2870,2870,11915
20230713,160200,1384251565,2870,2870,2870,2870,0
20230713,160100,1384251565,2870,2870,2870,2870,0
20230713,160000,1384251565,2870,2870,2870,2870,0
20230713,155900,1384251565,2870,2870,2870,2870,0
20230713,155800,1384251565,2870,2870,2870,2870,0
20230713,155700,1384251565,2870,2870,2870,2870,0
20230713,155600,1384251565,2870,2870,2870,2870,0
20230713,155500,1384251565,2870,2870,2870,2870,0
20230713,155400,1384251565,2870,2870,2870,2870,0
20230713,155300,1384251565,2870,2870,2870,2870,0
20230713,155200,1384251565,2870,2870,2870,2870,0
20230713,155100,1384251565,2870,2870,2870,2870,0
20230713,155000,1384251565,2870,2870,2870,2870,0
20230713,154900,1384251565,2870,2870,2870,2870,0
20230713,154800,1384251565,2870,2870,2870,2870,0
20230713,154700,1384251565,2870,2870,2870,2870,0
20230713,154600,1384251565,2870,2870,2870,2870,0
20230713,154500,1384251565,2870,2870,2870,2870,0
20230713,154400,1384251565,2870,2870,2870,2870,0
20230713,154300,1384251565,2870,2870,2870,2870,0
20230713,154200,1384251565,2870,2870,2870,2870,0
20230713,154100,1384251565,2870,2870,2870,2870,0
20230713,154000,1384251565,2870,2870,2870,2870,0
20230713,153900,1384251565,2870,2870,2870,2870,0
20230713,153800,1384251565,2870,2870,2870,2870,0
20230713,153700,1384251565,2870,2870,2870,2870,0
20230713,153600,1384251565,2870,2870,2870,2870,0
20230713,153500,1384251565,2870,2870,2870,2870,0
20230713,153400,1384251565,2870,2870,2870,2870,0
20230713,153300,1384251565,2870,2870,2870,2870,11915
20230713,153200,1384251565,2870,2870,2870,2870,0
20230713,153100,1384251565,2870,2870,2870,2870,0
20230713,153000,1384251565,2870,2870,2870,2870,11915
20230713,152900,1350055515,2860,2860,2860,2860,0
20230713,152800,1350055515,2860,2860,2860,2860,0
20230713,152700,1350055515,2860,2860,2860,2860,0
20230713,152600,1350055515,2860,2860,2860,2860,0
20230713,152500,1350055515,2860,2860,2860,2860,0
20230713,152400,1350055515,2860,2860,2860,2860,0
20230713,152300,1350055515,2860,2860,2860,2860,0
20230713,152200,1350055515,2860,2860,2860,2860,0
20230713,152100,1350055515,2860,2860,2860,2860,0
20230713,152000,1350055515,2860,2860,2860,2860,0
20230713,151900,1350055515,2860,2860,2860,2860,0
20230713,151800,1350055515,2860,2860,2860,2860,4642
20230713,151700,1336779395,2860,2870,2870,2860,5448
20230713,151600,1321169635,2855,2860,2875,2855,2350
20230713,151500,1314429075,2845,2865,2865,2840,1018
20230713,151400,1311527320,2870,2855,2875,2855,13171
20230713,151300,1273745930,2860,2860,2860,2830,2212
20230713,151200,1267467125,2860,2860,2860,2850,380
20230713,151100,1266380385,2875,2845,2875,2845,17226
20230713,151000,1217165725,2840,2840,2840,2840,204
20230713,150900,1216586365,2840,2840,2840,2840,40
20230713,150800,1216472765,2840,2840,2840,2840,707
20230713,150700,1214464885,2840,2840,2840,2840,0
20230713,150600,1214464885,2840,2840,2840,2840,0
20230713,150500,1214464885,2840,2840,2840,2840,294
20230713,150400,1213629925,2835,2835,2835,2835,0
20230713,150300,1213629925,2835,2835,2835,2835,56
20230713,150200,1213471165,2835,2835,2835,2835,17
20230713,150100,1213422970,2835,2835,2835,2835,0
20230713,150000,1213422970,2835,2835,2835,2835,0
20230713,145900,1213422970,2835,2835,2835,2835,0
20230713,145800,1213422970,2835,2835,2835,2835,0
20230713,145700,1213422970,2835,2825,2835,2825,1024
20230713,145600,1210530160,2825,2825,2825,2825,100
20230713,145500,1210247660,2825,2835,2835,2825,9042
20230713,145400,1184658895,2845,2830,2845,2830,12
20230713,145300,1184624920,2830,2840,2840,2830,3907
20230713,145200,1173558490,2835,2835,2835,2835,141
20230713,145100,1173158755,2835,2835,2835,2835,1
20230713,145000,1173155920,2835,2835,2835,2835,0
20230713,144900,1173155920,2835,2835,2835,2835,66
20230713,144800,1172968810,2835,2835,2835,2835,6
20230713,144700,1172951800,2835,2835,2835,2835,7
20230713,144600,1172931955,2835,2835,2835,2835,0
20230713,144500,1172931955,2835,2835,2835,2835,700
20230713,144400,1170947455,2835,2835,2835,2835,0
20230713,144300,1170947455,2835,2840,2840,2835,100
20230713,144200,1170663540,2845,2845,2845,2845,17
20230713,144100,1170615175,2845,2845,2850,2845,4408
20230713,144000,1158074175,2840,2840,2840,2840,2789
20230713,143900,1150153415,2840,2835,2840,2835,81
20230713,143800,1149923775,2835,2835,2835,2835,400
20230713,143700,1148789775,2835,2835,2835,2835,120
20230713,143600,1148449575,2835,2830,2835,2830,2348
20230713,143500,1141794845,2830,2830,2830,2830,0
20230713,143400,1141794845,2830,2830,2830,2830,0
20230713,143300,1141794845,2830,2830,2830,2830,0
20230713,143200,1141794845,2830,2830,2830,2830,70
20230713,143100,1141596745,2830,2830,2830,2830,96
20230713,143000,1141325065,2830,2835,2840,2830,254
20230713,142900,1140603805,2825,2825,2825,2825,0
20230713,142800,1140603805,2825,2825,2825,2825,0
20230713,142700,1140603805,2825,2835,2835,2825,1000
20230713,142600,1137776850,2840,2840,2840,2840,0
20230713,142500,1137776850,2840,2840,2840,2840,0
20230713,142400,1137776850,2840,2840,2840,2840,35
20230713,142300,1137677450,2825,2825,2825,2825,203
20230713,142200,1137103975,2825,2825,2825,2825,93
20230713,142100,1136841250,2830,2825,2830,2825,72
20230713,142000,1136637740,2830,2830,2830,2830,2002
20230713,141900,1130972080,2830,2830,2830,2830,225
20230713,141800,1130335330,2825,2825,2825,2825,100
20230713,141700,1130052830,2825,2835,2835,2825,1845
20230713,141600,1124830325,2835,2835,2835,2835,0
20230713,141500,1124830325,2835,2835,2835,2835,0
20230713,141400,1124830325,2835,2835,2835,2835,0
20230713,141300,1124830325,2835,2835,2835,2835,50
20230713,141200,1124688575,2835,2840,2840,2835,1392
20230713,141100,1120737080,2840,2840,2840,2840,20
20230713,141000,1120680280,2840,2840,2840,2840,4
20230713,140900,1120668920,2835,2835,2835,2835,0
20230713,140800,1120668920,2835,2835,2835,2835,1
20230713,140700,1120666085,2840,2840,2840,2840,0
20230713,140600,1120666085,2840,2835,2840,2835,15
20230713,140500,1120623540,2835,2835,2835,2835,0
20230713,140400,1120623540,2835,2835,2835,2835,342
20230713,140300,1119653970,2835,2835,2835,2835,13
20230713,140200,1119617115,2835,2835,2835,2835,408
20230713,140100,1118460435,2835,2835,2835,2835,3
20230713,140000,1118451930,2825,2830,2830,2825,280
20230713,135900,1117660570,2825,2825,2825,2825,1
20230713,135800,1117657745,2820,2820,2820,2820,0
20230713,135700,1117657745,2820,2820,2820,2820,0
20230713,135600,1117657745,2820,2820,2820,2820,126
20230713,135500,1117302425,2820,2820,2820,2820,3
20230713,135400,1117293965,2825,2820,2825,2820,114
20230713,135300,1116972425,2825,2825,2825,2825,0
20230713,135200,1116972425,2825,2825,2825,2825,0
20230713,135100,1116972425,2825,2820,2835,2815,542
20230713,135000,1115443555,2825,2825,2825,2825,0
20230713,134900,1115443555,2825,2825,2825,2825,1284
20230713,134800,1111816255,2825,2830,2830,2825,4913
20230713,134700,1097923325,2835,2835,2835,2835,100
20230713,134600,1097639825,2835,2835,2835,2835,304
20230713,134500,1096777985,2835,2835,2835,2835,0
20230713,134400,1096777985,2835,2835,2835,2835,0
20230713,134300,1096777985,2835,2835,2835,2835,0
20230713,134200,1096777985,2835,2835,2835,2835,0
20230713,134100,1096777985,2835,2835,2835,2835,0
20230713,134000,1096777985,2835,2835,2835,2835,0
20230713,133900,1096777985,2835,2840,2840,2835,75
20230713,133800,1096565355,2840,2835,2840,2835,6
20230713,133700,1096548320,2840,2840,2840,2840,0
20230713,133600,1096548320,2840,2840,2840,2840,17
20230713,133500,1096500040,2840,2840,2840,2840,0
20230713,133400,1096500040,2840,2835,2840,2835,241
20230713,133300,1095815630,2840,2840,2840,2840,0
20230713,133200,1095815630,2840,2840,2840,2840,0
20230713,133100,1095815630,2840,2840,2840,2840,0
20230713,133000,1095815630,2840,2840,2840,2840,0
20230713,132900,1095815630,2840,2840,2840,2840,10
20230713,132800,1095787230,2845,2845,2845,2845,0
20230713,132700,1095787230,2845,2845,2845,2845,203
20230713,132600,1095209695,2850,2850,2850,2850,0
20230713,132500,1095209695,2850,2850,2850,2850,14
20230713,132400,1095169795,2850,2850,2850,2850,0
20230713,132300,1095169795,2850,2850,2850,2850,0
20230713,132200,1095169795,2850,2850,2850,2850,41
20230713,132100,1095052945,2850,2850,2850,2850,0
20230713,132000,1095052945,2850,2850,2850,2850,500
20230713,131900,1093627945,2850,2850,2850,2850,7
20230713,131800,1093607995,2835,2835,2835,2835,0
20230713,131700,1093607995,2835,2835,2835,2835,876
20230713,131600,1091124535,2835,2835,2835,2835,742
20230713,131500,1089020965,2835,2835,2835,2835,27
20230713,131400,1088944420,2835,2840,2840,2835,2639
20230713,131300,1081459375,2855,2855,2855,2855,1
20230713,131200,1081456520,2840,2845,2845,2840,2419
20230713,131100,1074576575,2850,2850,2850,2850,0
20230713,131000,1074576575,2850,2850,2850,2850,1
20230713,130900,1074573725,2850,2850,2850,2850,247
20230713,130800,1073869775,2850,2850,2850,2850,20
20230713,130700,1073812775,2855,2855,2855,2855,0
20230713,130600,1073812775,2855,2855,2855,2855,0
20230713,130500,1073812775,2855,2855,2855,2855,301
20230713,130400,1072953420,2855,2855,2855,2855,0
20230713,130300,1072953420,2855,2855,2855,2855,0
20230713,130200,1072953420,2855,2855,2855,2855,0
20230713,130100,1072953420,2855,2855,2855,2855,44
20230713,130000,1072827800,2850,2850,2850,2850,500
20230713,125900,1071402800,2860,2860,2860,2860,0
20230713,125800,1071402800,2860,2860,2860,2860,1
20230713,125700,1071399940,2855,2855,2855,2855,0
20230713,125600,1071399940,2855,2855,2855,2855,0
20230713,125500,1071399940,2855,2855,2855,2855,30
20230713,125400,1071314290,2855,2855,2855,2855,68
20230713,125300,1071120150,2850,2850,2850,2850,132
20230713,125200,1070743950,2850,2850,2850,2850,0
20230713,125100,1070743950,2850,2850,2850,2850,130
20230713,125000,1070373450,2855,2855,2855,2855,79
20230713,124900,1070147905,2850,2850,2850,2850,77
20230713,124800,1069928455,2850,2850,2850,2850,444
20230713,124700,1068663055,2850,2850,2850,2850,710
20230713,124600,1066639555,2845,2845,2845,2845,1
20230713,124500,1066636710,2855,2850,2855,2850,1793
20230713,124400,1061526655,2855,2855,2855,2855,0
20230713,124300,1061526655,2855,2855,2855,2855,25
20230713,124200,1061455280,2855,2855,2855,2855,51
20230713,124100,1061309675,2850,2850,2850,2850,5
20230713,124000,1061295425,2855,2855,2855,2855,1
20230713,123900,1061292570,2850,2850,2850,2850,1152
20230713,123800,1058009370,2845,2845,2845,2845,14
20230713,123700,1057969540,2840,2840,2840,2840,369
20230713,123600,1056921580,2840,2840,2840,2840,0
20230713,123500,1056921580,2840,2840,2840,2840,0
20230713,123400,1056921580,2840,2840,2840,2840,0
20230713,123300,1056921580,2840,2830,2840,2830,255
20230713,123200,1056197580,2830,2830,2830,2830,0
20230713,123100,1056197580,2830,2830,2830,2830,0
20230713,123000,1056197580,2830,2830,2830,2830,0
20230713,122900,1056197580,2830,2830,2830,2830,0
20230713,122800,1056197580,2830,2830,2830,2830,29
20230713,122700,1056115510,2830,2830,2830,2825,27
20230713,122600,1056039185,2830,2830,2830,2830,0
20230713,122500,1056039185,2830,2830,2830,2830,0
20230713,122400,1056039185,2830,2830,2830,2830,2
20230713,122300,1056033525,2830,2835,2835,2830,403
20230713,122200,1054893030,2835,2835,2835,2835,670
20230713,122100,1052993580,2835,2835,2835,2835,123
20230713,122000,1052644875,2835,2835,2835,2835,1
20230713,121900,1052642040,2840,2840,2840,2840,266
20230713,121800,1051886600,2840,2840,2840,2840,655
20230713,121700,1050026400,2840,2840,2840,2840,0
20230713,121600,1050026400,2840,2840,2840,2840,1
20230713,121500,1050023560,2840,2840,2840,2840,0
20230713,121400,1050023560,2840,2840,2840,2840,0
20230713,121300,1050023560,2840,2840,2840,2840,20
20230713,121200,1049966760,2845,2845,2845,2845,628
20230713,121100,1048180100,2845,2845,2845,2845,1
20230713,121000,1048177255,2845,2845,2845,2845,0
20230713,120900,1048177255,2845,2845,2845,2845,176
20230713,120800,1047676535,2855,2855,2855,2855,1
20230713,120700,1047673680,2840,2840,2840,2840,0
20230713,120600,1047673680,2840,2840,2840,2840,501
20230713,120500,1046250840,2845,2845,2845,2845,0
20230713,120400,1046250840,2845,2845,2845,2845,0
20230713,120300,1046250840,2845,2855,2860,2845,1085
20230713,120200,1043162960,2855,2855,2855,2855,7
20230713,120100,1043142975,2855,2855,2855,2855,491
20230713,120000,1041741170,2855,2855,2855,2855,5
20230713,115900,1041726895,2855,2855,2855,2855,20
20230713,115800,1041669795,2845,2845,2845,2845,165
20230713,115700,1041200370,2850,2850,2850,2850,1
20230713,115600,1041197520,2855,2855,2855,2855,0
20230713,115500,1041197520,2855,2860,2860,2855,102
20230713,115400,1040906305,2845,2845,2845,2845,0
20230713,115300,1040906305,2845,2845,2845,2845,1157
20230713,115200,1037614640,2850,2850,2850,2850,843
20230713,115100,1035212090,2850,2850,2850,2850,1
20230713,115000,1035209240,2835,2835,2835,2835,0
20230713,114900,1035209240,2835,2835,2835,2835,0
20230713,114800,1035209240,2835,2840,2840,2835,784
20230713,114700,1032984385,2845,2845,2845,2845,18
20230713,114600,1032933175,2860,2845,2860,2845,94
20230713,114500,1032665715,2845,2860,2860,2845,614
20230713,114400,1030918870,2860,2860,2860,2860,5
20230713,114300,1030904570,2865,2850,2865,2845,152
20230713,114200,1030471390,2855,2855,2855,2855,147
20230713,114100,1030051705,2860,2860,2860,2860,100
20230713,114000,1029765705,2860,2860,2860,2860,0
20230713,113900,1029765705,2860,2860,2860,2860,0
20230713,113800,1029765705,2860,2860,2860,2860,0
20230713,113700,1029765705,2860,2860,2860,2860,3019
20230713,113600,1021131365,2875,2875,2875,2875,0
20230713,113500,1021131365,2875,2875,2875,2875,1
20230713,113400,1021128490,2875,2875,2875,2875,20
20230713,113300,1021070990,2860,2875,2875,2860,326
20230713,113200,1020134010,2875,2850,2880,2850,4491
20230713,113100,1007230980,2860,2845,2860,2845,726
20230713,113000,1005159895,2845,2845,2845,2845,0
20230713,112900,1005159895,2845,2845,2845,2845,0
20230713,112800,1005159895,2845,2845,2845,2845,5
20230713,112700,1005145670,2845,2845,2845,2845,0
20230713,112600,1005145670,2845,2845,2845,2845,1
20230713,112500,1005142825,2840,2840,2840,2835,36
20230713,112400,1005040605,2840,2840,2840,2840,0
20230713,112300,1005040605,2840,2840,2840,2840,5
20230713,112200,1005026405,2840,2840,2840,2840,38
20230713,112100,1004918485,2840,2840,2840,2840,15
20230713,112000,1004875885,2845,2845,2845,2845,567
20230713,111900,1003262770,2840,2840,2840,2835,433
20230713,111800,1002034875,2850,2855,2860,2850,181
20230713,111700,1001517545,2855,2860,2860,2825,10222
20230713,111600,972520340,2860,2860,2860,2845,3781
20230713,111500,961741950,2860,2860,2860,2860,114
20230713,111400,961415910,2860,2860,2860,2860,500
20230713,111300,959985910,2860,2860,2860,2860,100
20230713,111200,959699910,2860,2860,2860,2860,975
20230713,111100,956911410,2860,2865,2865,2860,110
20230713,111000,956596535,2865,2865,2865,2865,449
20230713,110900,955310150,2875,2875,2875,2875,944
20230713,110800,952596150,2875,2875,2875,2875,256
20230713,110700,951860150,2880,2880,2880,2880,2
20230713,110600,951854390,2875,2860,2875,2860,414
20230713,110500,950664890,2880,2880,2880,2880,0
20230713,110400,950664890,2880,2880,2885,2880,42
20230713,110300,950543925,2880,2880,2880,2880,1200
20230713,110200,947087925,2865,2865,2865,2865,0
20230713,110100,947087925,2865,2865,2865,2865,0
20230713,110000,947087925,2865,2865,2865,2865,337
20230713,105900,946122420,2880,2875,2880,2875,61
20230713,105800,945946790,2880,2880,2880,2870,223
20230713,105700,945304960,2880,2875,2880,2875,26
20230713,105600,945230205,2880,2880,2880,2880,1
20230713,105500,945227325,2880,2880,2880,2875,34
20230713,105400,945129495,2880,2880,2880,2880,2
20230713,105300,945123735,2880,2875,2880,2875,508
20230713,105200,943660915,2860,2860,2860,2860,188
20230713,105100,943123235,2860,2875,2875,2860,501
20230713,105000,941689690,2875,2875,2875,2875,0
20230713,104900,941689690,2875,2865,2875,2865,35
20230713,104800,941589115,2880,2860,2880,2860,4026
20230713,104700,930045105,2870,2870,2870,2865,450
20230713,104600,928755095,2875,2870,2875,2870,39
20230713,104500,928642990,2875,2870,2875,2870,29
20230713,104400,928559690,2855,2860,2870,2855,239
20230713,104300,927875310,2860,2860,2860,2860,28
20230713,104200,927795230,2860,2860,2860,2855,139
20230713,104100,927398190,2860,2860,2860,2855,124
20230713,104000,927044010,2860,2855,2860,2855,57
20230713,103900,926881000,2860,2860,2860,2860,48
20230713,103800,926743720,2860,2860,2860,2860,97
20230713,103700,926466300,2860,2860,2860,2860,37
20230713,103600,926360480,2860,2850,2860,2850,66
20230713,103500,926171880,2860,2850,2860,2850,143
20230713,103400,925763675,2860,2850,2860,2850,465
20230713,103300,924438245,2860,2850,2860,2850,1918
20230713,103200,918971420,2855,2855,2860,2855,214
20230713,103100,918360360,2860,2860,2860,2850,523
20230713,103000,916868495,2860,2860,2860,2850,1013
20230713,102900,913975670,2860,2865,2875,2860,1549
20230713,102800,909534415,2870,2860,2870,2860,1201
20230713,102700,906090215,2860,2860,2860,2860,681
20230713,102600,904142555,2860,2855,2860,2850,2597
20230713,102500,896731310,2860,2855,2865,2855,2152
20230713,102400,890577035,2855,2855,2865,2855,1252
20230713,102300,887002350,2865,2860,2865,2855,1396
20230713,102200,883012885,2865,2875,2875,2865,429
20230713,102100,881782675,2875,2875,2875,2865,3485
20230713,102000,871796210,2865,2885,2885,2865,4588
20230713,101900,858596975,2885,2900,2900,2885,3599
20230713,101800,848206705,2900,2895,2900,2890,3938
20230713,101700,836806320,2895,2885,2895,2875,10326
20230713,101600,807028015,2885,2890,2925,2885,20481
20230713,101500,747649070,2890,2960,2975,2885,43837
20230713,101400,619403505,2955,2860,2955,2860,72952
20230713,101300,407091075,2860,2855,2860,2850,3057
20230713,101200,398376760,2870,2875,2875,2855,237
20230713,101100,397696165,2875,2870,2880,2870,3536
20230713,101000,387538420,2870,2870,2870,2865,7234
20230713,100900,366787030,2865,2860,2865,2850,4229
20230713,100800,354696090,2865,2850,2865,2850,2400
20230713,100700,347851295,2850,2850,2850,2850,400
20230713,100600,346711295,2850,2850,2850,2850,2
20230713,100500,346705595,2850,2840,2850,2835,387
20230713,100400,345607090,2840,2855,2860,2840,2176
20230713,100300,339416090,2850,2850,2850,2850,309
20230713,100200,338535440,2860,2885,2885,2855,7164
20230713,100100,318009805,2885,2855,2895,2855,30329
20230713,100000,230445765,2855,2855,2855,2855,5262
20230713,095900,215422755,2855,2850,2855,2850,1000
20230713,095800,212567905,2840,2835,2840,2835,203
20230713,095700,211992385,2840,2845,2855,2840,590
20230713,095600,210316630,2855,2850,2855,2850,117
20230713,095500,209983125,2855,2855,2855,2855,0
20230713,095400,209983125,2855,2855,2855,2855,0
20230713,095300,209983125,2855,2855,2855,2855,0
20230713,095200,209983125,2855,2855,2855,2855,0
20230713,095100,209983125,2855,2850,2855,2850,3252
20230713,095000,200710360,2850,2850,2850,2850,0
20230713,094900,200710360,2850,2840,2850,2840,111
20230713,094800,200394510,2850,2840,2850,2840,2810
20230713,094700,192404010,2835,2830,2835,2830,673
20230713,094600,190496820,2830,2830,2830,2830,87
20230713,094500,190250610,2830,2830,2830,2830,60
20230713,094400,190080810,2830,2830,2830,2830,22
20230713,094300,190018550,2825,2825,2825,2825,79
20230713,094200,189795375,2820,2820,2820,2820,0
20230713,094100,189795375,2820,2820,2825,2820,1684
20230713,094000,185045580,2825,2825,2825,2825,0
20230713,093900,185045580,2825,2825,2825,2825,1
20230713,093800,185042755,2825,2830,2830,2820,2054
20230713,093700,179247275,2830,2830,2830,2830,3
20230713,093600,179238785,2820,2820,2820,2820,0
20230713,093500,179238785,2820,2820,2820,2820,0
20230713,093400,179238785,2820,2830,2830,2820,1083
20230713,093300,176174695,2830,2830,2830,2830,546
20230713,093200,174629515,2830,2830,2830,2830,1
20230713,093100,174626685,2830,2830,2830,2830,669
20230713,093000,172733415,2830,2815,2830,2815,255
20230713,092900,172011810,2820,2840,2840,2820,2148
20230713,092800,165944440,2840,2820,2860,2820,7075
20230713,092700,145826695,2815,2800,2815,2800,1420
20230713,092600,141847780,2795,2795,2795,2795,1574
20230713,092500,137448450,2800,2800,2800,2800,21
20230713,092400,137389650,2795,2800,2800,2795,734
20230713,092300,135336450,2800,2805,2805,2800,2
20230713,092200,135330845,2800,2795,2800,2780,14498
20230713,092100,94885615,2795,2800,2800,2795,1893
20230713,092000,89590215,2805,2805,2805,2805,5
20230713,091900,89576190,2800,2800,2800,2800,500
20230713,091800,88176190,2805,2800,2805,2790,5464
20230713,091700,72900325,2800,2800,2800,2800,1
20230713,091600,72897525,2800,2800,2800,2800,1
20230713,091500,72894725,2800,2810,2810,2800,719
20230713,091400,70877415,2800,2800,2800,2800,1200
20230713,091300,67517415,2805,2810,2810,2805,2
20230713,091200,67511800,2800,2800,2800,2800,840
20230713,091100,65159800,2800,2800,2800,2800,1998
20230713,091000,59565400,2800,2800,2800,2800,1179
20230713,090900,56264200,2805,2805,2805,2805,0
20230713,090800,56264200,2805,2795,2805,2790,2411
20230713,090700,49530020,2790,2795,2795,2790,100
20230713,090600,49251015,2790,2815,2815,2790,11406
20230713,090500,17287645,2815,2815,2815,2815,519
20230713,090400,15826660,2820,2840,2840,2820,3141
20230713,090300,6961620,2830,2830,2840,2830,178
20230713,090200,6456120,2840,2805,2840,2805,1238
20230713,090100,2958875,2805,2810,2810,2805,37
20230713,090000,2854960,2810,2810,2810,2810,1016
Reference in New Issue Copy Permalink