ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060380/min/candle-20230727.csv

629 lines
30 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
20230727,192600,1226323630,2835,2835,2835,2835,8291
20230727,192500,1226323630,2835,2835,2835,2835,0
20230727,192400,1226323630,2835,2835,2835,2835,0
20230727,192300,1226323630,2835,2835,2835,2835,0
20230727,192200,1226323630,2835,2835,2835,2835,0
20230727,192100,1226323630,2835,2835,2835,2835,0
20230727,192000,1226323630,2835,2835,2835,2835,0
20230727,191900,1226323630,2835,2835,2835,2835,0
20230727,191800,1226323630,2835,2835,2835,2835,0
20230727,191700,1226323630,2835,2835,2835,2835,0
20230727,191600,1226323630,2835,2835,2835,2835,0
20230727,191500,1226323630,2835,2835,2835,2835,0
20230727,191400,1226323630,2835,2835,2835,2835,0
20230727,191300,1226323630,2835,2835,2835,2835,0
20230727,191200,1226323630,2835,2835,2835,2835,0
20230727,191100,1226323630,2835,2835,2835,2835,0
20230727,191000,1226323630,2835,2835,2835,2835,0
20230727,190900,1226323630,2835,2835,2835,2835,0
20230727,190800,1226323630,2835,2835,2835,2835,0
20230727,190700,1226323630,2835,2835,2835,2835,0
20230727,190600,1226323630,2835,2835,2835,2835,0
20230727,190500,1226323630,2835,2835,2835,2835,0
20230727,190400,1226323630,2835,2835,2835,2835,0
20230727,190300,1226323630,2835,2835,2835,2835,0
20230727,190200,1226323630,2835,2835,2835,2835,0
20230727,190100,1226323630,2835,2835,2835,2835,0
20230727,190000,1226323630,2835,2835,2835,2835,0
20230727,185900,1226323630,2835,2835,2835,2835,0
20230727,185800,1226323630,2835,2835,2835,2835,0
20230727,185700,1226323630,2835,2835,2835,2835,0
20230727,185600,1226323630,2835,2835,2835,2835,8291
20230727,185500,1226323630,2835,2835,2835,2835,0
20230727,185400,1226323630,2835,2835,2835,2835,0
20230727,185300,1226323630,2835,2835,2835,2835,0
20230727,185200,1226323630,2835,2835,2835,2835,0
20230727,185100,1226323630,2835,2835,2835,2835,0
20230727,185000,1226323630,2835,2835,2835,2835,0
20230727,184900,1226323630,2835,2835,2835,2835,0
20230727,184800,1226323630,2835,2835,2835,2835,0
20230727,184700,1226323630,2835,2835,2835,2835,0
20230727,184600,1226323630,2835,2835,2835,2835,0
20230727,184500,1226323630,2835,2835,2835,2835,0
20230727,184400,1226323630,2835,2835,2835,2835,0
20230727,184300,1226323630,2835,2835,2835,2835,0
20230727,184200,1226323630,2835,2835,2835,2835,0
20230727,184100,1226323630,2835,2835,2835,2835,0
20230727,184000,1226323630,2835,2835,2835,2835,0
20230727,183900,1226323630,2835,2835,2835,2835,0
20230727,183800,1226323630,2835,2835,2835,2835,0
20230727,183700,1226323630,2835,2835,2835,2835,0
20230727,183600,1226323630,2835,2835,2835,2835,0
20230727,183500,1226323630,2835,2835,2835,2835,0
20230727,183400,1226323630,2835,2835,2835,2835,0
20230727,183300,1226323630,2835,2835,2835,2835,0
20230727,183200,1226323630,2835,2835,2835,2835,0
20230727,183100,1226323630,2835,2835,2835,2835,0
20230727,183000,1226323630,2835,2835,2835,2835,0
20230727,182900,1226323630,2835,2835,2835,2835,0
20230727,182800,1226323630,2835,2835,2835,2835,0
20230727,182700,1226323630,2835,2835,2835,2835,0
20230727,182600,1226323630,2835,2835,2835,2835,8291
20230727,182500,1226323630,2835,2835,2835,2835,0
20230727,182400,1226323630,2835,2835,2835,2835,0
20230727,182300,1226323630,2835,2835,2835,2835,0
20230727,182200,1226323630,2835,2835,2835,2835,0
20230727,182100,1226323630,2835,2835,2835,2835,0
20230727,182000,1226323630,2835,2835,2835,2835,0
20230727,181900,1226323630,2835,2835,2835,2835,0
20230727,181800,1226323630,2835,2835,2835,2835,0
20230727,181700,1226323630,2835,2835,2835,2835,0
20230727,181600,1226323630,2835,2835,2835,2835,0
20230727,181500,1226323630,2835,2835,2835,2835,0
20230727,181400,1226323630,2835,2835,2835,2835,0
20230727,181300,1226323630,2835,2835,2835,2835,0
20230727,181200,1226323630,2835,2835,2835,2835,0
20230727,181100,1226323630,2835,2835,2835,2835,0
20230727,181000,1226323630,2835,2835,2835,2835,0
20230727,180900,1226323630,2835,2835,2835,2835,0
20230727,180800,1226323630,2835,2835,2835,2835,0
20230727,180700,1226323630,2835,2835,2835,2835,0
20230727,180600,1226323630,2835,2835,2835,2835,0
20230727,180500,1226323630,2835,2835,2835,2835,0
20230727,180400,1226323630,2835,2835,2835,2835,0
20230727,180300,1226323630,2835,2835,2835,2835,0
20230727,180200,1226323630,2835,2835,2835,2835,0
20230727,180100,1226323630,2835,2835,2835,2835,0
20230727,180000,1226323630,2835,2835,2835,2835,0
20230727,175900,1226323630,2835,2835,2835,2835,0
20230727,175800,1226323630,2835,2835,2835,2835,0
20230727,175700,1226323630,2835,2835,2835,2835,0
20230727,175600,1226323630,2835,2835,2835,2835,8291
20230727,175500,1226323630,2835,2835,2835,2835,0
20230727,175400,1226323630,2835,2835,2835,2835,0
20230727,175300,1226323630,2835,2835,2835,2835,0
20230727,175200,1226323630,2835,2835,2835,2835,0
20230727,175100,1226323630,2835,2835,2835,2835,0
20230727,175000,1226323630,2835,2835,2835,2835,0
20230727,174900,1226323630,2835,2835,2835,2835,0
20230727,174800,1226323630,2835,2835,2835,2835,0
20230727,174700,1226323630,2835,2835,2835,2835,0
20230727,174600,1226323630,2835,2835,2835,2835,0
20230727,174500,1226323630,2835,2835,2835,2835,0
20230727,174400,1226323630,2835,2835,2835,2835,0
20230727,174300,1226323630,2835,2835,2835,2835,0
20230727,174200,1226323630,2835,2835,2835,2835,0
20230727,174100,1226323630,2835,2835,2835,2835,0
20230727,174000,1226323630,2835,2835,2835,2835,0
20230727,173900,1226323630,2835,2835,2835,2835,0
20230727,173800,1226323630,2835,2835,2835,2835,0
20230727,173700,1226323630,2835,2835,2835,2835,0
20230727,173600,1226323630,2835,2835,2835,2835,0
20230727,173500,1226323630,2835,2835,2835,2835,0
20230727,173400,1226323630,2835,2835,2835,2835,0
20230727,173300,1226323630,2835,2835,2835,2835,0
20230727,173200,1226323630,2835,2835,2835,2835,0
20230727,173100,1226323630,2835,2835,2835,2835,0
20230727,173000,1226323630,2835,2835,2835,2835,0
20230727,172900,1226323630,2835,2835,2835,2835,0
20230727,172800,1226323630,2835,2835,2835,2835,0
20230727,172700,1226323630,2835,2835,2835,2835,0
20230727,172600,1226323630,2835,2835,2835,2835,8291
20230727,172500,1226323630,2835,2835,2835,2835,0
20230727,172400,1226323630,2835,2835,2835,2835,0
20230727,172300,1226323630,2835,2835,2835,2835,0
20230727,172200,1226323630,2835,2835,2835,2835,0
20230727,172100,1226323630,2835,2835,2835,2835,0
20230727,172000,1226323630,2835,2835,2835,2835,0
20230727,171900,1226323630,2835,2835,2835,2835,0
20230727,171800,1226323630,2835,2835,2835,2835,0
20230727,171700,1226323630,2835,2835,2835,2835,0
20230727,171600,1226323630,2835,2835,2835,2835,0
20230727,171500,1226323630,2835,2835,2835,2835,0
20230727,171400,1226323630,2835,2835,2835,2835,0
20230727,171300,1226323630,2835,2835,2835,2835,0
20230727,171200,1226323630,2835,2835,2835,2835,0
20230727,171100,1226323630,2835,2835,2835,2835,0
20230727,171000,1226323630,2835,2835,2835,2835,0
20230727,170900,1226323630,2835,2835,2835,2835,0
20230727,170800,1226323630,2835,2835,2835,2835,0
20230727,170700,1226323630,2835,2835,2835,2835,0
20230727,170600,1226323630,2835,2835,2835,2835,0
20230727,170500,1226323630,2835,2835,2835,2835,0
20230727,170400,1226323630,2835,2835,2835,2835,0
20230727,170300,1226323630,2835,2835,2835,2835,0
20230727,170200,1226323630,2835,2835,2835,2835,0
20230727,170100,1226323630,2835,2835,2835,2835,0
20230727,170000,1226323630,2835,2835,2835,2835,0
20230727,165900,1226323630,2835,2835,2835,2835,0
20230727,165800,1226323630,2835,2835,2835,2835,0
20230727,165700,1226323630,2835,2835,2835,2835,0
20230727,165600,1226323630,2835,2835,2835,2835,8291
20230727,165500,1226323630,2835,2835,2835,2835,0
20230727,165400,1226323630,2835,2835,2835,2835,0
20230727,165300,1226323630,2835,2835,2835,2835,0
20230727,165200,1226323630,2835,2835,2835,2835,0
20230727,165100,1226323630,2835,2835,2835,2835,0
20230727,165000,1226323630,2835,2835,2835,2835,0
20230727,164900,1226323630,2835,2835,2835,2835,0
20230727,164800,1226323630,2835,2835,2835,2835,0
20230727,164700,1226323630,2835,2835,2835,2835,0
20230727,164600,1226323630,2835,2835,2835,2835,0
20230727,164500,1226323630,2835,2835,2835,2835,0
20230727,164400,1226323630,2835,2835,2835,2835,0
20230727,164300,1226323630,2835,2835,2835,2835,0
20230727,164200,1226323630,2835,2835,2835,2835,0
20230727,164100,1226323630,2835,2835,2835,2835,0
20230727,164000,1226323630,2835,2835,2835,2835,0
20230727,163900,1226323630,2835,2835,2835,2835,0
20230727,163800,1226323630,2835,2835,2835,2835,0
20230727,163700,1226323630,2835,2835,2835,2835,0
20230727,163600,1226323630,2835,2835,2835,2835,0
20230727,163500,1226323630,2835,2835,2835,2835,0
20230727,163400,1226323630,2835,2835,2835,2835,0
20230727,163300,1226323630,2835,2835,2835,2835,0
20230727,163200,1226323630,2835,2835,2835,2835,0
20230727,163100,1226323630,2835,2835,2835,2835,0
20230727,163000,1226323630,2835,2835,2835,2835,0
20230727,162900,1226323630,2835,2835,2835,2835,0
20230727,162800,1226323630,2835,2835,2835,2835,0
20230727,162700,1226323630,2835,2835,2835,2835,0
20230727,162600,1226323630,2835,2835,2835,2835,8291
20230727,162500,1226323630,2835,2835,2835,2835,0
20230727,162400,1226323630,2835,2835,2835,2835,0
20230727,162300,1226323630,2835,2835,2835,2835,0
20230727,162200,1226323630,2835,2835,2835,2835,0
20230727,162100,1226323630,2835,2835,2835,2835,0
20230727,162000,1226323630,2835,2835,2835,2835,0
20230727,161900,1226323630,2835,2835,2835,2835,0
20230727,161800,1226323630,2835,2835,2835,2835,0
20230727,161700,1226323630,2835,2835,2835,2835,0
20230727,161600,1226323630,2835,2835,2835,2835,0
20230727,161500,1226323630,2835,2835,2835,2835,0
20230727,161400,1226323630,2835,2835,2835,2835,0
20230727,161300,1226323630,2835,2835,2835,2835,0
20230727,161200,1226323630,2835,2835,2835,2835,0
20230727,161100,1226323630,2835,2835,2835,2835,0
20230727,161000,1226323630,2835,2835,2835,2835,0
20230727,160900,1226323630,2835,2835,2835,2835,0
20230727,160800,1226323630,2835,2835,2835,2835,0
20230727,160700,1226323630,2835,2835,2835,2835,0
20230727,160600,1226323630,2835,2835,2835,2835,0
20230727,160500,1226323630,2835,2835,2835,2835,0
20230727,160400,1226323630,2835,2835,2835,2835,0
20230727,160300,1226323630,2835,2835,2835,2835,0
20230727,160200,1226323630,2835,2835,2835,2835,0
20230727,160100,1226323630,2835,2835,2835,2835,0
20230727,160000,1226323630,2835,2835,2835,2835,0
20230727,155900,1226323630,2835,2835,2835,2835,0
20230727,155800,1226323630,2835,2835,2835,2835,0
20230727,155700,1226323630,2835,2835,2835,2835,0
20230727,155600,1226323630,2835,2835,2835,2835,8291
20230727,155500,1226323630,2835,2835,2835,2835,0
20230727,155400,1226323630,2835,2835,2835,2835,0
20230727,155300,1226323630,2835,2835,2835,2835,0
20230727,155200,1226323630,2835,2835,2835,2835,0
20230727,155100,1226323630,2835,2835,2835,2835,0
20230727,155000,1226323630,2835,2835,2835,2835,0
20230727,154900,1226323630,2835,2835,2835,2835,0
20230727,154800,1226323630,2835,2835,2835,2835,0
20230727,154700,1226323630,2835,2835,2835,2835,0
20230727,154600,1226323630,2835,2835,2835,2835,0
20230727,154500,1226323630,2835,2835,2835,2835,0
20230727,154400,1226323630,2835,2835,2835,2835,0
20230727,154300,1226323630,2835,2835,2835,2835,0
20230727,154200,1226323630,2835,2835,2835,2835,0
20230727,154100,1226323630,2835,2835,2835,2835,0
20230727,154000,1226323630,2835,2835,2835,2835,0
20230727,153900,1226323630,2835,2835,2835,2835,0
20230727,153800,1226323630,2835,2835,2835,2835,0
20230727,153700,1226323630,2835,2835,2835,2835,0
20230727,153600,1226323630,2835,2835,2835,2835,0
20230727,153500,1226323630,2835,2835,2835,2835,0
20230727,153400,1226323630,2835,2835,2835,2835,0
20230727,153300,1226323630,2835,2835,2835,2835,0
20230727,153200,1226323630,2835,2835,2835,2835,0
20230727,153100,1226323630,2835,2835,2835,2835,0
20230727,153000,1226323630,2835,2835,2835,2835,8291
20230727,152900,1202818645,2815,2815,2815,2815,0
20230727,152800,1202818645,2815,2815,2815,2815,0
20230727,152700,1202818645,2815,2815,2815,2815,0
20230727,152600,1202818645,2815,2815,2815,2815,0
20230727,152500,1202818645,2815,2815,2815,2815,0
20230727,152400,1202818645,2815,2815,2815,2815,0
20230727,152300,1202818645,2815,2815,2815,2815,0
20230727,152200,1202818645,2815,2815,2815,2815,0
20230727,152100,1202818645,2815,2815,2815,2815,0
20230727,152000,1202818645,2815,2815,2815,2815,0
20230727,151900,1202818645,2815,2815,2815,2810,1216
20230727,151800,1199396515,2815,2815,2815,2810,51
20230727,151700,1199253155,2810,2815,2815,2810,146
20230727,151600,1198842340,2805,2815,2815,2805,2
20230727,151500,1198836720,2815,2810,2815,2810,252
20230727,151400,1198128530,2810,2815,2815,2810,15
20230727,151300,1198086340,2815,2805,2815,2805,102
20230727,151200,1197800190,2815,2815,2815,2815,0
20230727,151100,1197800190,2815,2810,2815,2805,663
20230727,151000,1195937950,2815,2810,2820,2810,1964
20230727,150900,1190414000,2810,2820,2820,2810,190
20230727,150800,1189879755,2820,2815,2820,2810,802
20230727,150700,1187623035,2815,2820,2820,2815,262
20230727,150600,1186885445,2820,2815,2820,2810,160
20230727,150500,1186435270,2815,2820,2825,2810,750
20230727,150400,1184324375,2825,2825,2825,2825,3
20230727,150300,1184315900,2825,2835,2835,2825,1187
20230727,150200,1180952510,2835,2840,2840,2835,719
20230727,150100,1178914100,2835,2830,2835,2825,208
20230727,150000,1178326275,2830,2825,2845,2825,15855
20230727,145900,1133259460,2825,2820,2825,2820,338
20230727,145800,1132306110,2820,2825,2825,2820,12018
20230727,145700,1098415260,2810,2810,2810,2810,0
20230727,145600,1098415260,2810,2810,2810,2810,2
20230727,145500,1098409640,2810,2810,2810,2810,0
20230727,145400,1098409640,2810,2815,2815,2810,892
20230727,145300,1095903030,2820,2825,2825,2820,70
20230727,145200,1095705375,2825,2825,2825,2825,0
20230727,145100,1095705375,2825,2825,2825,2825,2477
20230727,145000,1088707850,2825,2820,2825,2815,1932
20230727,144900,1083254675,2815,2810,2815,2780,4925
20230727,144800,1069469810,2815,2815,2815,2815,500
20230727,144700,1068062310,2800,2800,2800,2800,2000
20230727,144600,1062462310,2795,2805,2810,2795,4379
20230727,144500,1050188700,2810,2810,2810,2810,0
20230727,144400,1050188700,2810,2810,2810,2810,200
20230727,144300,1049626700,2815,2815,2815,2815,60
20230727,144200,1049457800,2815,2815,2820,2805,6102
20230727,144100,1032304280,2815,2825,2825,2815,2858
20230727,144000,1024240580,2830,2840,2840,2830,1798
20230727,143900,1019149815,2840,2840,2840,2840,0
20230727,143800,1019149815,2840,2840,2840,2840,155
20230727,143700,1018709615,2850,2860,2860,2840,44
20230727,143600,1018584260,2860,2865,2865,2845,35
20230727,143500,1018484180,2865,2865,2865,2860,226
20230727,143400,1017836835,2865,2860,2865,2860,154
20230727,143300,1017395660,2865,2865,2865,2850,231
20230727,143200,1016735305,2865,2860,2865,2860,1875
20230727,143100,1011367990,2860,2860,2860,2860,30
20230727,143000,1011282190,2860,2850,2860,2850,517
20230727,142900,1009807880,2850,2845,2850,2830,2184
20230727,142800,1003606235,2845,2850,2850,2845,233
20230727,142700,1002942200,2845,2845,2850,2845,109
20230727,142600,1002632055,2850,2850,2850,2850,12
20230727,142500,1002597855,2850,2845,2850,2840,1520
20230727,142400,998280850,2865,2865,2865,2860,26
20230727,142300,998206380,2865,2865,2865,2860,791
20230727,142200,995940305,2865,2865,2865,2840,4116
20230727,142100,984194415,2865,2855,2865,2840,6966
20230727,142000,964280100,2860,2845,2860,2840,19565
20230727,141900,908597625,2845,2840,2845,2840,3212
20230727,141800,899466805,2840,2835,2840,2835,990
20230727,141700,896655705,2840,2835,2840,2835,760
20230727,141600,894501075,2840,2835,2840,2830,11355
20230727,141500,862253105,2835,2800,2840,2800,10248
20230727,141400,833296285,2800,2800,2800,2800,3673
20230727,141300,823011885,2800,2800,2800,2800,502
20230727,141200,821606285,2805,2815,2820,2805,664
20230727,141100,819743550,2820,2820,2820,2815,104
20230727,141000,819450280,2825,2810,2825,2810,2700
20230727,140900,811858430,2805,2805,2805,2805,0
20230727,140800,811858430,2805,2805,2805,2805,2164
20230727,140700,805788410,2800,2800,2805,2800,204
20230727,140600,805217120,2800,2800,2800,2800,2
20230727,140500,805211520,2795,2795,2795,2795,3528
20230727,140400,795350760,2780,2780,2780,2780,661
20230727,140300,793513180,2790,2795,2795,2790,203
20230727,140200,792945810,2795,2795,2795,2790,202
20230727,140100,792381230,2780,2780,2780,2780,1000
20230727,140000,789601230,2780,2780,2780,2780,0
20230727,135900,789601230,2780,2780,2780,2780,0
20230727,135800,789601230,2780,2780,2780,2780,85
20230727,135700,789364930,2785,2785,2785,2785,0
20230727,135600,789364930,2785,2790,2790,2785,661
20230727,135500,787523980,2790,2790,2790,2790,517
20230727,135400,786081550,2805,2805,2805,2805,0
20230727,135300,786081550,2805,2805,2805,2805,0
20230727,135200,786081550,2805,2805,2805,2805,0
20230727,135100,786081550,2805,2805,2805,2805,200
20230727,135000,785520550,2810,2810,2810,2810,0
20230727,134900,785520550,2810,2800,2810,2800,1206
20230727,134800,782139785,2800,2795,2800,2795,918
20230727,134700,779573525,2790,2790,2790,2790,661
20230727,134600,777729335,2790,2790,2790,2790,0
20230727,134500,777729335,2790,2790,2790,2790,0
20230727,134400,777729335,2790,2785,2790,2785,217
20230727,134300,777124550,2785,2785,2785,2785,26
20230727,134200,777052140,2785,2785,2785,2785,0
20230727,134100,777052140,2785,2785,2785,2785,0
20230727,134000,777052140,2785,2785,2785,2785,1
20230727,133900,777049355,2780,2780,2780,2780,830
20230727,133800,774741955,2780,2780,2780,2780,500
20230727,133700,773351955,2780,2780,2780,2780,0
20230727,133600,773351955,2780,2780,2780,2780,119
20230727,133500,773021135,2785,2785,2785,2785,500
20230727,133400,771628635,2785,2785,2785,2785,0
20230727,133300,771628635,2785,2785,2785,2785,1
20230727,133200,771625850,2785,2785,2785,2785,0
20230727,133100,771625850,2785,2790,2790,2785,56
20230727,133000,771469725,2790,2785,2790,2785,42
20230727,132900,771352550,2790,2795,2795,2790,103
20230727,132800,771064670,2795,2795,2795,2795,2
20230727,132700,771059080,2795,2795,2795,2795,7
20230727,132600,771039515,2795,2795,2795,2795,1
20230727,132500,771036720,2785,2785,2785,2785,528
20230727,132400,769566240,2795,2795,2795,2795,0
20230727,132300,769566240,2795,2795,2795,2795,1
20230727,132200,769563445,2795,2795,2795,2785,668
20230727,132100,767701505,2795,2795,2810,2790,2302
20230727,132000,761274315,2810,2800,2810,2800,1297
20230727,131900,757642165,2800,2800,2800,2800,405
20230727,131800,756508165,2785,2785,2785,2785,0
20230727,131700,756508165,2785,2785,2785,2785,130
20230727,131600,756146115,2800,2800,2800,2800,2519
20230727,131500,749092915,2800,2780,2800,2780,7451
20230727,131400,728269360,2800,2775,2800,2775,5201
20230727,131300,713738430,2800,2760,2800,2760,10008
20230727,131200,685782565,2760,2755,2760,2755,100
20230727,131100,685506580,2755,2760,2760,2755,1402
20230727,131000,681637560,2755,2750,2755,2750,466
20230727,130900,680354095,2750,2750,2750,2750,2233
20230727,130800,674213345,2750,2755,2755,2750,799
20230727,130700,672012375,2750,2750,2750,2750,17
20230727,130600,671965625,2745,2750,2750,2745,662
20230727,130500,670147345,2750,2745,2760,2745,6150
20230727,130400,653230000,2740,2740,2740,2740,800
20230727,130300,651038000,2745,2740,2745,2740,834
20230727,130200,648749940,2735,2735,2735,2730,385
20230727,130100,647697615,2730,2730,2730,2730,0
20230727,130000,647697615,2730,2730,2730,2730,0
20230727,125900,647697615,2730,2730,2730,2730,0
20230727,125800,647697615,2730,2730,2730,2730,0
20230727,125700,647697615,2730,2740,2740,2730,667
20230727,125600,645876605,2730,2735,2735,2730,429
20230727,125500,644705330,2735,2735,2735,2735,0
20230727,125400,644705330,2735,2735,2735,2735,0
20230727,125300,644705330,2735,2735,2735,2735,0
20230727,125200,644705330,2735,2735,2735,2735,1
20230727,125100,644702595,2735,2730,2735,2730,58
20230727,125000,644544160,2735,2735,2735,2735,21
20230727,124900,644486725,2730,2735,2735,2730,662
20230727,124800,642679460,2735,2735,2735,2735,0
20230727,124700,642679460,2735,2735,2735,2735,0
20230727,124600,642679460,2735,2735,2735,2735,0
20230727,124500,642679460,2735,2735,2735,2735,0
20230727,124400,642679460,2735,2735,2735,2735,0
20230727,124300,642679460,2735,2735,2735,2735,253
20230727,124200,641987505,2735,2740,2740,2735,146
20230727,124100,641587890,2740,2735,2740,2735,671
20230727,124000,639752660,2740,2740,2740,2740,2
20230727,123900,639747180,2740,2740,2740,2740,26
20230727,123800,639675940,2745,2745,2745,2745,0
20230727,123700,639675940,2745,2745,2745,2745,0
20230727,123600,639675940,2745,2745,2745,2745,1
20230727,123500,639673195,2740,2735,2740,2735,31
20230727,123400,639588405,2735,2735,2735,2735,1
20230727,123300,639585670,2735,2730,2735,2730,374
20230727,123200,638562785,2735,2740,2740,2735,258
20230727,123100,637857075,2740,2740,2740,2740,2
20230727,123000,637851595,2745,2745,2745,2745,0
20230727,122900,637851595,2745,2745,2745,2745,0
20230727,122800,637851595,2745,2745,2745,2745,0
20230727,122700,637851595,2745,2745,2745,2745,0
20230727,122600,637851595,2745,2745,2745,2745,1
20230727,122500,637848850,2730,2735,2735,2730,1096
20230727,122400,634853115,2730,2735,2735,2730,663
20230727,122300,633042535,2745,2745,2745,2745,0
20230727,122200,633042535,2745,2745,2745,2745,12
20230727,122100,633009595,2730,2730,2730,2730,4
20230727,122000,632998675,2745,2735,2745,2730,2218
20230727,121900,626943000,2730,2745,2745,2730,2
20230727,121800,626937525,2735,2735,2735,2735,144
20230727,121700,626543685,2745,2745,2745,2745,0
20230727,121600,626543685,2745,2735,2745,2735,663
20230727,121500,624730370,2745,2735,2745,2735,95
20230727,121400,624470535,2735,2735,2735,2735,330
20230727,121300,623567985,2730,2735,2735,2730,634
20230727,121200,621834315,2740,2740,2740,2740,1401
20230727,121100,617995575,2745,2745,2745,2745,2530
20230727,121000,611050725,2745,2745,2745,2745,112
20230727,120900,610743285,2750,2750,2750,2750,0
20230727,120800,610743285,2750,2750,2750,2750,36
20230727,120700,610644285,2745,2750,2750,2745,712
20230727,120600,608687815,2760,2760,2760,2760,0
20230727,120500,608687815,2760,2755,2760,2755,991
20230727,120400,605953655,2755,2755,2755,2755,0
20230727,120300,605953655,2755,2755,2755,2755,0
20230727,120200,605953655,2755,2755,2755,2755,0
20230727,120100,605953655,2755,2755,2755,2755,0
20230727,120000,605953655,2755,2755,2755,2755,147
20230727,115900,605548670,2760,2760,2760,2755,664
20230727,115800,603719335,2755,2755,2755,2755,6
20230727,115700,603702805,2760,2760,2760,2760,18
20230727,115600,603653125,2760,2760,2760,2760,33
20230727,115500,603562045,2755,2755,2755,2755,0
20230727,115400,603562045,2755,2755,2755,2755,0
20230727,115300,603562045,2755,2755,2755,2755,0
20230727,115200,603562045,2755,2755,2755,2755,0
20230727,115100,603562045,2755,2765,2765,2755,704
20230727,115000,601619375,2770,2770,2770,2770,1
20230727,114900,601616605,2775,2775,2775,2770,6
20230727,114800,601599965,2760,2760,2760,2760,0
20230727,114700,601599965,2760,2760,2760,2760,0
20230727,114600,601599965,2760,2760,2760,2760,0
20230727,114500,601599965,2760,2760,2760,2760,0
20230727,114400,601599965,2760,2760,2760,2760,0
20230727,114300,601599965,2760,2770,2770,2755,2066
20230727,114200,595904090,2760,2760,2765,2760,663
20230727,114100,594074205,2755,2755,2755,2755,20
20230727,114000,594019105,2755,2765,2765,2755,619
20230727,113900,592311245,2765,2765,2765,2765,0
20230727,113800,592311245,2765,2765,2765,2765,267
20230727,113700,591572990,2765,2765,2765,2765,1
20230727,113600,591570225,2770,2770,2770,2770,0
20230727,113500,591570225,2770,2770,2770,2770,361
20230727,113400,590570255,2760,2765,2765,2760,662
20230727,113300,588743130,2770,2770,2770,2770,0
20230727,113200,588743130,2770,2775,2775,2770,2
20230727,113100,588737585,2760,2760,2760,2760,0
20230727,113000,588737585,2760,2760,2760,2760,0
20230727,112900,588737585,2760,2760,2760,2760,0
20230727,112800,588737585,2760,2760,2760,2760,0
20230727,112700,588737585,2760,2760,2760,2760,0
20230727,112600,588737585,2760,2765,2765,2760,662
20230727,112500,586910460,2770,2770,2770,2770,0
20230727,112400,586910460,2770,2770,2770,2770,0
20230727,112300,586910460,2770,2770,2770,2770,0
20230727,112200,586910460,2770,2760,2770,2760,3
20230727,112100,586902170,2775,2775,2775,2775,0
20230727,112000,586902170,2775,2775,2775,2775,2
20230727,111900,586896620,2760,2760,2760,2760,1
20230727,111800,586893860,2760,2760,2760,2760,0
20230727,111700,586893860,2760,2765,2765,2760,662
20230727,111600,585063730,2765,2765,2765,2765,1699
20230727,111500,580365995,2770,2770,2770,2770,1838
20230727,111400,575274735,2775,2775,2775,2775,0
20230727,111300,575274735,2775,2780,2780,2775,3
20230727,111200,575266405,2780,2780,2780,2780,1
20230727,111100,575263625,2775,2775,2775,2775,0
20230727,111000,575263625,2775,2780,2780,2775,1219
20230727,110900,571880890,2775,2775,2775,2775,662
20230727,110800,570043840,2780,2780,2780,2780,0
20230727,110700,570043840,2780,2780,2780,2780,0
20230727,110600,570043840,2780,2780,2780,2780,1
20230727,110500,570041060,2780,2780,2780,2780,0
20230727,110400,570041060,2780,2780,2780,2780,10
20230727,110300,570013260,2770,2770,2770,2770,0
20230727,110200,570013260,2770,2775,2775,2770,1199
20230727,110100,566692025,2780,2775,2780,2770,663
20230727,110000,564855470,2780,2775,2780,2775,2
20230727,105900,564849915,2780,2780,2780,2780,2
20230727,105800,564844355,2785,2785,2785,2785,1
20230727,105700,564841570,2775,2780,2780,2775,200
20230727,105600,564286565,2770,2770,2770,2770,0
20230727,105500,564286565,2770,2770,2770,2770,0
20230727,105400,564286565,2770,2780,2780,2770,81
20230727,105300,564062170,2785,2770,2785,2770,568
20230727,105200,562488795,2770,2780,2780,2770,510
20230727,105100,561074715,2780,2780,2780,2780,0
20230727,105000,561074715,2780,2780,2780,2780,0
20230727,104900,561074715,2780,2780,2780,2780,1
20230727,104800,561071935,2785,2785,2785,2785,1
20230727,104700,561069150,2775,2775,2775,2775,0
20230727,104600,561069150,2775,2775,2775,2775,0
20230727,104500,561069150,2775,2775,2775,2775,500
20230727,104400,559681650,2760,2760,2760,2760,662
20230727,104300,557854530,2775,2775,2775,2775,31
20230727,104200,557768505,2770,2775,2775,2770,1238
20230727,104100,554336900,2775,2775,2775,2775,0
20230727,104000,554336900,2775,2765,2775,2760,816
20230727,103900,552073245,2760,2760,2760,2760,0
20230727,103800,552073245,2760,2775,2775,2760,9042
20230727,103700,527008105,2775,2775,2775,2775,1
20230727,103600,527005330,2775,2775,2775,2775,671
20230727,103500,525143305,2775,2775,2775,2775,0
20230727,103400,525143305,2775,2775,2775,2775,0
20230727,103300,525143305,2775,2775,2775,2775,250
20230727,103200,524449555,2775,2775,2775,2775,0
20230727,103100,524449555,2775,2775,2775,2775,16
20230727,103000,524405155,2770,2775,2775,2770,603
20230727,102900,522734825,2775,2775,2775,2775,0
20230727,102800,522734825,2775,2780,2785,2775,663
20230727,102700,520891745,2780,2780,2780,2780,107
20230727,102600,520594285,2780,2780,2780,2780,0
20230727,102500,520594285,2780,2780,2780,2765,42
20230727,102400,520477555,2765,2785,2785,2765,681
20230727,102300,518591625,2785,2790,2790,2785,341
20230727,102200,517640690,2785,2785,2785,2785,766
20230727,102100,515507380,2785,2785,2785,2780,742
20230727,102000,513442095,2785,2780,2785,2780,75
20230727,101900,513233520,2765,2770,2770,2765,608
20230727,101800,511552395,2765,2765,2765,2765,872
20230727,101700,509141315,2770,2770,2770,2770,400
20230727,101600,508033315,2765,2765,2765,2765,0
20230727,101500,508033315,2765,2770,2770,2765,410
20230727,101400,506899660,2765,2775,2775,2765,1450
20230727,101300,502888100,2780,2765,2780,2765,2346
20230727,101200,496394000,2770,2775,2775,2770,3026
20230727,101100,488003980,2775,2775,2780,2770,5010
20230727,101000,474115090,2800,2800,2800,2800,0
20230727,100900,474115090,2800,2795,2800,2775,89
20230727,100800,473866450,2795,2795,2800,2780,2842
20230727,100700,465961745,2795,2795,2795,2780,9107
20230727,100600,440636680,2780,2780,2780,2780,651
20230727,100500,438826900,2795,2795,2795,2795,50
20230727,100400,438687150,2780,2780,2780,2780,86
20230727,100300,438448070,2780,2800,2800,2780,11209
20230727,100200,407230875,2800,2790,2800,2785,3252
20230727,100100,398172745,2800,2790,2800,2790,51
20230727,100000,398029995,2790,2810,2810,2790,10416
20230727,095900,368929855,2825,2820,2825,2820,1263
20230727,095800,365362155,2820,2815,2820,2800,6005
20230727,095700,348493405,2820,2835,2845,2820,1696
20230727,095600,343691450,2845,2830,2850,2825,6697
20230727,095500,324668245,2835,2830,2835,2805,7194
20230727,095400,304388435,2850,2795,2850,2790,9383
20230727,095300,277841190,2805,2795,2805,2795,12870
20230727,095200,241803480,2795,2790,2800,2790,371
20230727,095100,240766545,2780,2795,2795,2775,2181
20230727,095000,234707670,2795,2800,2800,2795,9
20230727,094900,234682490,2800,2785,2800,2785,1092
20230727,094800,231641255,2780,2800,2800,2780,4345
20230727,094700,219554545,2800,2795,2800,2795,7582
20230727,094600,198362665,2795,2795,2800,2795,996
20230727,094500,195578685,2795,2795,2795,2790,674
20230727,094400,193695435,2795,2795,2795,2790,50
20230727,094300,193555755,2795,2795,2795,2790,151
20230727,094200,193133910,2795,2795,2800,2780,2319
20230727,094100,186656270,2800,2790,2800,2790,8510
20230727,094000,162881040,2790,2790,2790,2790,550
20230727,093900,161346540,2790,2790,2790,2790,1027
20230727,093800,158481210,2790,2785,2790,2780,7206
20230727,093700,138411920,2785,2780,2785,2775,3922
20230727,093600,127519825,2785,2775,2785,2775,975
20230727,093500,124811305,2780,2780,2780,2780,3699
20230727,093400,114528085,2780,2755,2780,2755,948
20230727,093300,111913590,2755,2765,2770,2745,2971
20230727,093200,103734225,2770,2765,2770,2765,38
20230727,093100,103629010,2755,2770,2770,2735,2627
20230727,093000,96397300,2760,2740,2770,2735,1562
20230727,092900,92115315,2755,2755,2755,2755,0
20230727,092800,92115315,2755,2750,2755,2740,5356
20230727,092700,77405815,2745,2745,2745,2745,0
20230727,092600,77405815,2745,2745,2745,2745,2000
20230727,092500,71915815,2745,2760,2760,2745,343
20230727,092400,70973455,2770,2770,2770,2770,0
20230727,092300,70973455,2770,2750,2770,2745,599
20230727,092200,69328815,2770,2750,2770,2750,140
20230727,092100,68942085,2750,2740,2750,2740,515
20230727,092000,67530885,2730,2730,2730,2730,1218
20230727,091900,64205745,2725,2730,2730,2725,119
20230727,091800,63881445,2735,2735,2735,2735,0
20230727,091700,63881445,2735,2740,2740,2735,1155
20230727,091600,60719240,2740,2760,2760,2740,640
20230727,091500,58963405,2745,2760,2760,2745,10
20230727,091400,58935910,2760,2750,2760,2750,80
20230727,091300,58715490,2755,2755,2755,2755,1
20230727,091200,58712735,2725,2725,2725,2725,72
20230727,091100,58516535,2725,2725,2725,2725,0
20230727,091000,58516535,2725,2725,2725,2725,84
20230727,090900,58287635,2725,2735,2735,2725,506
20230727,090800,56908765,2740,2760,2760,2740,2654
20230727,090700,49619190,2780,2780,2780,2780,1
20230727,090600,49616410,2760,2765,2765,2755,5757
20230727,090500,33702315,2765,2780,2795,2765,5067
20230727,090400,19646320,2780,2770,2795,2765,1958
20230727,090300,14196375,2765,2750,2770,2745,1292
20230727,090200,10632285,2750,2730,2750,2730,2759
20230727,090100,3073440,2730,2720,2730,2720,161
20230727,090000,2635500,2715,2695,2720,2695,975
Reference in New Issue Copy Permalink