ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/207760/min/candle-20230703.csv

671 lines
33 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
20230703,200800,1789822880,2410,2410,2410,2410,16287
20230703,200700,1789822880,2410,2410,2410,2410,0
20230703,200600,1789822880,2410,2410,2410,2410,0
20230703,200500,1789822880,2410,2410,2410,2410,0
20230703,200400,1789822880,2410,2410,2410,2410,0
20230703,200300,1789822880,2410,2410,2410,2410,0
20230703,200200,1789822880,2410,2410,2410,2410,0
20230703,200100,1789822880,2410,2410,2410,2410,0
20230703,200000,1789822880,2410,2410,2410,2410,0
20230703,195900,1789822880,2410,2410,2410,2410,0
20230703,195800,1789822880,2410,2410,2410,2410,0
20230703,195700,1789822880,2410,2410,2410,2410,0
20230703,195600,1789822880,2410,2410,2410,2410,0
20230703,195500,1789822880,2410,2410,2410,2410,0
20230703,195400,1789822880,2410,2410,2410,2410,0
20230703,195300,1789822880,2410,2410,2410,2410,0
20230703,195200,1789822880,2410,2410,2410,2410,0
20230703,195100,1789822880,2410,2410,2410,2410,0
20230703,195000,1789822880,2410,2410,2410,2410,0
20230703,194900,1789822880,2410,2410,2410,2410,0
20230703,194800,1789822880,2410,2410,2410,2410,0
20230703,194700,1789822880,2410,2410,2410,2410,0
20230703,194600,1789822880,2410,2410,2410,2410,0
20230703,194500,1789822880,2410,2410,2410,2410,0
20230703,194400,1789822880,2410,2410,2410,2410,0
20230703,194300,1789822880,2410,2410,2410,2410,0
20230703,194200,1789822880,2410,2410,2410,2410,0
20230703,194100,1789822880,2410,2410,2410,2410,0
20230703,194000,1789822880,2410,2410,2410,2410,0
20230703,193900,1789822880,2410,2410,2410,2410,0
20230703,193800,1789822880,2410,2410,2410,2410,16287
20230703,193700,1789822880,2410,2410,2410,2410,0
20230703,193600,1789822880,2410,2410,2410,2410,0
20230703,193500,1789822880,2410,2410,2410,2410,0
20230703,193400,1789822880,2410,2410,2410,2410,0
20230703,193300,1789822880,2410,2410,2410,2410,0
20230703,193200,1789822880,2410,2410,2410,2410,0
20230703,193100,1789822880,2410,2410,2410,2410,0
20230703,193000,1789822880,2410,2410,2410,2410,0
20230703,192900,1789822880,2410,2410,2410,2410,0
20230703,192800,1789822880,2410,2410,2410,2410,0
20230703,192700,1789822880,2410,2410,2410,2410,0
20230703,192600,1789822880,2410,2410,2410,2410,0
20230703,192500,1789822880,2410,2410,2410,2410,0
20230703,192400,1789822880,2410,2410,2410,2410,0
20230703,192300,1789822880,2410,2410,2410,2410,0
20230703,192200,1789822880,2410,2410,2410,2410,0
20230703,192100,1789822880,2410,2410,2410,2410,0
20230703,192000,1789822880,2410,2410,2410,2410,0
20230703,191900,1789822880,2410,2410,2410,2410,0
20230703,191800,1789822880,2410,2410,2410,2410,0
20230703,191700,1789822880,2410,2410,2410,2410,0
20230703,191600,1789822880,2410,2410,2410,2410,0
20230703,191500,1789822880,2410,2410,2410,2410,0
20230703,191400,1789822880,2410,2410,2410,2410,0
20230703,191300,1789822880,2410,2410,2410,2410,0
20230703,191200,1789822880,2410,2410,2410,2410,0
20230703,191100,1789822880,2410,2410,2410,2410,0
20230703,191000,1789822880,2410,2410,2410,2410,0
20230703,190900,1789822880,2410,2410,2410,2410,0
20230703,190800,1789822880,2410,2410,2410,2410,16287
20230703,190700,1789822880,2410,2410,2410,2410,0
20230703,190600,1789822880,2410,2410,2410,2410,0
20230703,190500,1789822880,2410,2410,2410,2410,0
20230703,190400,1789822880,2410,2410,2410,2410,0
20230703,190300,1789822880,2410,2410,2410,2410,0
20230703,190200,1789822880,2410,2410,2410,2410,0
20230703,190100,1789822880,2410,2410,2410,2410,0
20230703,190000,1789822880,2410,2410,2410,2410,0
20230703,185900,1789822880,2410,2410,2410,2410,0
20230703,185800,1789822880,2410,2410,2410,2410,0
20230703,185700,1789822880,2410,2410,2410,2410,0
20230703,185600,1789822880,2410,2410,2410,2410,0
20230703,185500,1789822880,2410,2410,2410,2410,0
20230703,185400,1789822880,2410,2410,2410,2410,0
20230703,185300,1789822880,2410,2410,2410,2410,0
20230703,185200,1789822880,2410,2410,2410,2410,0
20230703,185100,1789822880,2410,2410,2410,2410,0
20230703,185000,1789822880,2410,2410,2410,2410,0
20230703,184900,1789822880,2410,2410,2410,2410,0
20230703,184800,1789822880,2410,2410,2410,2410,0
20230703,184700,1789822880,2410,2410,2410,2410,0
20230703,184600,1789822880,2410,2410,2410,2410,0
20230703,184500,1789822880,2410,2410,2410,2410,0
20230703,184400,1789822880,2410,2410,2410,2410,0
20230703,184300,1789822880,2410,2410,2410,2410,0
20230703,184200,1789822880,2410,2410,2410,2410,0
20230703,184100,1789822880,2410,2410,2410,2410,0
20230703,184000,1789822880,2410,2410,2410,2410,0
20230703,183900,1789822880,2410,2410,2410,2410,0
20230703,183800,1789822880,2410,2410,2410,2410,16287
20230703,183700,1789822880,2410,2410,2410,2410,0
20230703,183600,1789822880,2410,2410,2410,2410,0
20230703,183500,1789822880,2410,2410,2410,2410,0
20230703,183400,1789822880,2410,2410,2410,2410,0
20230703,183300,1789822880,2410,2410,2410,2410,0
20230703,183200,1789822880,2410,2410,2410,2410,0
20230703,183100,1789822880,2410,2410,2410,2410,0
20230703,183000,1789822880,2410,2410,2410,2410,0
20230703,182900,1789822880,2410,2410,2410,2410,0
20230703,182800,1789822880,2410,2410,2410,2410,0
20230703,182700,1789822880,2410,2410,2410,2410,0
20230703,182600,1789822880,2410,2410,2410,2410,0
20230703,182500,1789822880,2410,2410,2410,2410,0
20230703,182400,1789822880,2410,2410,2410,2410,0
20230703,182300,1789822880,2410,2410,2410,2410,0
20230703,182200,1789822880,2410,2410,2410,2410,0
20230703,182100,1789822880,2410,2410,2410,2410,0
20230703,182000,1789822880,2410,2410,2410,2410,0
20230703,181900,1789822880,2410,2410,2410,2410,0
20230703,181800,1789822880,2410,2410,2410,2410,0
20230703,181700,1789822880,2410,2410,2410,2410,0
20230703,181600,1789822880,2410,2410,2410,2410,0
20230703,181500,1789822880,2410,2410,2410,2410,0
20230703,181400,1789822880,2410,2410,2410,2410,0
20230703,181300,1789822880,2410,2410,2410,2410,0
20230703,181200,1789822880,2410,2410,2410,2410,0
20230703,181100,1789822880,2410,2410,2410,2410,0
20230703,181000,1789822880,2410,2410,2410,2410,0
20230703,180900,1789822880,2410,2410,2410,2410,0
20230703,180800,1789822880,2410,2410,2410,2410,16287
20230703,180700,1789822880,2410,2410,2410,2410,0
20230703,180600,1789822880,2410,2410,2410,2410,0
20230703,180500,1789822880,2410,2410,2410,2410,0
20230703,180400,1789822880,2410,2410,2410,2410,0
20230703,180300,1789822880,2410,2410,2410,2410,0
20230703,180200,1789822880,2410,2410,2410,2410,0
20230703,180100,1789822880,2410,2410,2410,2410,0
20230703,180000,1789822880,2410,2410,2410,2410,0
20230703,175900,1789822880,2410,2410,2410,2410,0
20230703,175800,1789822880,2410,2410,2410,2410,0
20230703,175700,1789822880,2410,2410,2410,2410,0
20230703,175600,1789822880,2410,2410,2410,2410,0
20230703,175500,1789822880,2410,2410,2410,2410,0
20230703,175400,1789822880,2410,2410,2410,2410,0
20230703,175300,1789822880,2410,2410,2410,2410,0
20230703,175200,1789822880,2410,2410,2410,2410,0
20230703,175100,1789822880,2410,2410,2410,2410,0
20230703,175000,1789822880,2410,2410,2410,2410,0
20230703,174900,1789822880,2410,2410,2410,2410,0
20230703,174800,1789822880,2410,2410,2410,2410,0
20230703,174700,1789822880,2410,2410,2410,2410,0
20230703,174600,1789822880,2410,2410,2410,2410,0
20230703,174500,1789822880,2410,2410,2410,2410,0
20230703,174400,1789822880,2410,2410,2410,2410,0
20230703,174300,1789822880,2410,2410,2410,2410,0
20230703,174200,1789822880,2410,2410,2410,2410,0
20230703,174100,1789822880,2410,2410,2410,2410,0
20230703,174000,1789822880,2410,2410,2410,2410,0
20230703,173900,1789822880,2410,2410,2410,2410,0
20230703,173800,1789822880,2410,2410,2410,2410,16287
20230703,173700,1789822880,2410,2410,2410,2410,0
20230703,173600,1789822880,2410,2410,2410,2410,0
20230703,173500,1789822880,2410,2410,2410,2410,0
20230703,173400,1789822880,2410,2410,2410,2410,0
20230703,173300,1789822880,2410,2410,2410,2410,0
20230703,173200,1789822880,2410,2410,2410,2410,0
20230703,173100,1789822880,2410,2410,2410,2410,0
20230703,173000,1789822880,2410,2410,2410,2410,0
20230703,172900,1789822880,2410,2410,2410,2410,0
20230703,172800,1789822880,2410,2410,2410,2410,0
20230703,172700,1789822880,2410,2410,2410,2410,0
20230703,172600,1789822880,2410,2410,2410,2410,0
20230703,172500,1789822880,2410,2410,2410,2410,0
20230703,172400,1789822880,2410,2410,2410,2410,0
20230703,172300,1789822880,2410,2410,2410,2410,0
20230703,172200,1789822880,2410,2410,2410,2410,0
20230703,172100,1789822880,2410,2410,2410,2410,0
20230703,172000,1789822880,2410,2410,2410,2410,0
20230703,171900,1789822880,2410,2410,2410,2410,0
20230703,171800,1789822880,2410,2410,2410,2410,0
20230703,171700,1789822880,2410,2410,2410,2410,0
20230703,171600,1789822880,2410,2410,2410,2410,0
20230703,171500,1789822880,2410,2410,2410,2410,0
20230703,171400,1789822880,2410,2410,2410,2410,0
20230703,171300,1789822880,2410,2410,2410,2410,0
20230703,171200,1789822880,2410,2410,2410,2410,0
20230703,171100,1789822880,2410,2410,2410,2410,0
20230703,171000,1789822880,2410,2410,2410,2410,0
20230703,170900,1789822880,2410,2410,2410,2410,0
20230703,170800,1789822880,2410,2410,2410,2410,16287
20230703,170700,1789822880,2410,2410,2410,2410,0
20230703,170600,1789822880,2410,2410,2410,2410,0
20230703,170500,1789822880,2410,2410,2410,2410,0
20230703,170400,1789822880,2410,2410,2410,2410,0
20230703,170300,1789822880,2410,2410,2410,2410,0
20230703,170200,1789822880,2410,2410,2410,2410,0
20230703,170100,1789822880,2410,2410,2410,2410,0
20230703,170000,1789822880,2410,2410,2410,2410,0
20230703,165900,1789822880,2410,2410,2410,2410,0
20230703,165800,1789822880,2410,2410,2410,2410,0
20230703,165700,1789822880,2410,2410,2410,2410,0
20230703,165600,1789822880,2410,2410,2410,2410,0
20230703,165500,1789822880,2410,2410,2410,2410,0
20230703,165400,1789822880,2410,2410,2410,2410,0
20230703,165300,1789822880,2410,2410,2410,2410,0
20230703,165200,1789822880,2410,2410,2410,2410,0
20230703,165100,1789822880,2410,2410,2410,2410,0
20230703,165000,1789822880,2410,2410,2410,2410,0
20230703,164900,1789822880,2410,2410,2410,2410,0
20230703,164800,1789822880,2410,2410,2410,2410,0
20230703,164700,1789822880,2410,2410,2410,2410,0
20230703,164600,1789822880,2410,2410,2410,2410,0
20230703,164500,1789822880,2410,2410,2410,2410,0
20230703,164400,1789822880,2410,2410,2410,2410,0
20230703,164300,1789822880,2410,2410,2410,2410,0
20230703,164200,1789822880,2410,2410,2410,2410,0
20230703,164100,1789822880,2410,2410,2410,2410,0
20230703,164000,1789822880,2410,2410,2410,2410,0
20230703,163900,1789822880,2410,2410,2410,2410,0
20230703,163800,1789822880,2410,2410,2410,2410,16287
20230703,163700,1789822880,2410,2410,2410,2410,0
20230703,163600,1789822880,2410,2410,2410,2410,0
20230703,163500,1789822880,2410,2410,2410,2410,0
20230703,163400,1789822880,2410,2410,2410,2410,0
20230703,163300,1789822880,2410,2410,2410,2410,0
20230703,163200,1789822880,2410,2410,2410,2410,0
20230703,163100,1789822880,2410,2410,2410,2410,0
20230703,163000,1789822880,2410,2410,2410,2410,0
20230703,162900,1789822880,2410,2410,2410,2410,0
20230703,162800,1789822880,2410,2410,2410,2410,0
20230703,162700,1789822880,2410,2410,2410,2410,0
20230703,162600,1789822880,2410,2410,2410,2410,0
20230703,162500,1789822880,2410,2410,2410,2410,0
20230703,162400,1789822880,2410,2410,2410,2410,0
20230703,162300,1789822880,2410,2410,2410,2410,0
20230703,162200,1789822880,2410,2410,2410,2410,0
20230703,162100,1789822880,2410,2410,2410,2410,0
20230703,162000,1789822880,2410,2410,2410,2410,0
20230703,161900,1789822880,2410,2410,2410,2410,0
20230703,161800,1789822880,2410,2410,2410,2410,0
20230703,161700,1789822880,2410,2410,2410,2410,0
20230703,161600,1789822880,2410,2410,2410,2410,0
20230703,161500,1789822880,2410,2410,2410,2410,0
20230703,161400,1789822880,2410,2410,2410,2410,0
20230703,161300,1789822880,2410,2410,2410,2410,0
20230703,161200,1789822880,2410,2410,2410,2410,0
20230703,161100,1789822880,2410,2410,2410,2410,0
20230703,161000,1789822880,2410,2410,2410,2410,0
20230703,160900,1789822880,2410,2410,2410,2410,0
20230703,160800,1789822880,2410,2410,2410,2410,16287
20230703,160700,1789822880,2410,2410,2410,2410,0
20230703,160600,1789822880,2410,2410,2410,2410,0
20230703,160500,1789822880,2410,2410,2410,2410,0
20230703,160400,1789822880,2410,2410,2410,2410,0
20230703,160300,1789822880,2410,2410,2410,2410,0
20230703,160200,1789822880,2410,2410,2410,2410,0
20230703,160100,1789822880,2410,2410,2410,2410,0
20230703,160000,1789822880,2410,2410,2410,2410,0
20230703,155900,1789822880,2410,2410,2410,2410,0
20230703,155800,1789822880,2410,2410,2410,2410,0
20230703,155700,1789822880,2410,2410,2410,2410,0
20230703,155600,1789822880,2410,2410,2410,2410,0
20230703,155500,1789822880,2410,2410,2410,2410,0
20230703,155400,1789822880,2410,2410,2410,2410,0
20230703,155300,1789822880,2410,2410,2410,2410,0
20230703,155200,1789822880,2410,2410,2410,2410,0
20230703,155100,1789822880,2410,2410,2410,2410,0
20230703,155000,1789822880,2410,2410,2410,2410,0
20230703,154900,1789822880,2410,2410,2410,2410,0
20230703,154800,1789822880,2410,2410,2410,2410,0
20230703,154700,1789822880,2410,2410,2410,2410,0
20230703,154600,1789822880,2410,2410,2410,2410,0
20230703,154500,1789822880,2410,2410,2410,2410,0
20230703,154400,1789822880,2410,2410,2410,2410,0
20230703,154300,1789822880,2410,2410,2410,2410,0
20230703,154200,1789822880,2410,2410,2410,2410,0
20230703,154100,1789822880,2410,2410,2410,2410,0
20230703,154000,1789822880,2410,2410,2410,2410,0
20230703,153900,1789822880,2410,2410,2410,2410,0
20230703,153800,1789822880,2410,2410,2410,2410,16287
20230703,153700,1789822880,2410,2410,2410,2410,0
20230703,153600,1789822880,2410,2410,2410,2410,0
20230703,153500,1789822880,2410,2410,2410,2410,0
20230703,153400,1789822880,2410,2410,2410,2410,0
20230703,153300,1789822880,2410,2410,2410,2410,0
20230703,153200,1789822880,2410,2410,2410,2410,0
20230703,153100,1789822880,2410,2410,2410,2410,0
20230703,153000,1789822880,2410,2410,2410,2410,16287
20230703,152900,1750571210,2405,2405,2405,2405,0
20230703,152800,1750571210,2405,2405,2405,2405,0
20230703,152700,1750571210,2405,2405,2405,2405,0
20230703,152600,1750571210,2405,2405,2405,2405,0
20230703,152500,1750571210,2405,2405,2405,2405,0
20230703,152400,1750571210,2405,2405,2405,2405,0
20230703,152300,1750571210,2405,2405,2405,2405,0
20230703,152200,1750571210,2405,2405,2405,2405,0
20230703,152100,1750571210,2405,2405,2405,2405,0
20230703,152000,1750571210,2405,2405,2405,2405,0
20230703,151900,1750571210,2405,2400,2405,2390,2642
20230703,151800,1744236125,2400,2395,2400,2395,2137
20230703,151700,1739117995,2400,2400,2400,2395,235
20230703,151600,1738554960,2395,2395,2400,2395,1276
20230703,151500,1735497405,2400,2395,2400,2395,545
20230703,151400,1734192075,2400,2395,2400,2395,1331
20230703,151300,1731004320,2400,2400,2400,2395,78
20230703,151200,1730817435,2400,2395,2400,2395,218
20230703,151100,1730295315,2395,2395,2395,2395,0
20230703,151000,1730295315,2395,2400,2400,2395,1551
20230703,150900,1726580665,2400,2400,2400,2400,45
20230703,150800,1726472665,2400,2400,2400,2400,0
20230703,150700,1726472665,2400,2395,2400,2395,85
20230703,150600,1726269080,2400,2400,2400,2400,0
20230703,150500,1726269080,2400,2400,2400,2400,16
20230703,150400,1726230680,2400,2400,2400,2395,303
20230703,150300,1725504980,2400,2400,2400,2400,355
20230703,150200,1724652980,2405,2405,2410,2405,268
20230703,150100,1724007520,2410,2410,2415,2405,896
20230703,150000,1721849400,2410,2405,2410,2405,5488
20230703,145900,1708628345,2415,2415,2415,2415,160
20230703,145800,1708241945,2415,2410,2415,2410,3214
20230703,145700,1700496200,2410,2400,2410,2400,2955
20230703,145600,1693389475,2405,2395,2405,2395,6116
20230703,145500,1678731030,2395,2395,2395,2395,517
20230703,145400,1677492815,2395,2395,2395,2395,1
20230703,145300,1677490420,2390,2395,2395,2390,8
20230703,145200,1677471275,2395,2390,2395,2390,1201
20230703,145100,1674600875,2390,2390,2390,2390,222
20230703,145000,1674070295,2390,2390,2390,2390,0
20230703,144900,1674070295,2390,2385,2390,2385,16
20230703,144800,1674032130,2385,2385,2390,2385,17
20230703,144700,1673991580,2390,2390,2390,2390,1
20230703,144600,1673989190,2390,2385,2390,2385,16
20230703,144500,1673951025,2385,2390,2390,2385,300
20230703,144400,1673235505,2390,2390,2390,2390,8
20230703,144300,1673216385,2390,2390,2390,2390,4
20230703,144200,1673206825,2390,2390,2390,2385,11
20230703,144100,1673180550,2385,2380,2385,2380,1682
20230703,144000,1669172495,2385,2385,2385,2385,35
20230703,143900,1669089020,2385,2380,2385,2380,72
20230703,143800,1668917360,2380,2380,2380,2380,1217
20230703,143700,1666020900,2380,2385,2385,2380,3537
20230703,143600,1657595985,2385,2385,2385,2385,1000
20230703,143500,1655210985,2385,2385,2390,2385,1111
20230703,143400,1652561190,2385,2385,2390,2385,19
20230703,143300,1652515860,2385,2385,2390,2385,756
20230703,143200,1650712795,2390,2390,2390,2390,10
20230703,143100,1650688895,2390,2385,2390,2385,815
20230703,143000,1648745070,2390,2395,2395,2390,3034
20230703,142900,1641493760,2395,2390,2395,2390,1650
20230703,142800,1637549950,2395,2395,2395,2390,169
20230703,142700,1637145510,2395,2395,2395,2395,10
20230703,142600,1637121560,2395,2395,2395,2395,2172
20230703,142500,1631919620,2400,2400,2400,2400,327
20230703,142400,1631134820,2400,2400,2400,2395,336
20230703,142300,1630330090,2395,2400,2400,2395,3495
20230703,142200,1621959540,2395,2395,2395,2395,398
20230703,142100,1621006330,2400,2400,2400,2400,32
20230703,142000,1620929530,2400,2395,2400,2395,79
20230703,141900,1620740320,2400,2400,2400,2400,200
20230703,141800,1620260320,2400,2400,2400,2395,345
20230703,141700,1619432370,2400,2395,2400,2395,14
20230703,141600,1619398790,2400,2395,2400,2395,94
20230703,141500,1619173310,2395,2395,2400,2395,2267
20230703,141400,1613743340,2400,2400,2400,2400,10962
20230703,141300,1587434540,2405,2405,2405,2400,510
20230703,141200,1586209525,2405,2405,2405,2405,35
20230703,141100,1586125350,2410,2410,2410,2410,0
20230703,141000,1586125350,2410,2405,2410,2405,1414
20230703,140900,1582724470,2410,2405,2410,2405,191
20230703,140800,1582264410,2405,2405,2405,2405,1696
20230703,140700,1578185530,2410,2415,2415,2410,2780
20230703,140600,1571480725,2415,2415,2415,2415,0
20230703,140500,1571480725,2415,2415,2415,2405,11140
20230703,140400,1544582695,2410,2410,2410,2405,15223
20230703,140300,1507903875,2410,2410,2415,2410,7163
20230703,140200,1490639610,2415,2420,2420,2410,3857
20230703,140100,1481332395,2420,2420,2420,2410,9352
20230703,140000,1458717290,2420,2410,2420,2410,42367
20230703,135900,1356369465,2410,2405,2410,2400,4377
20230703,135800,1345844775,2410,2400,2410,2400,2284
20230703,135700,1340351045,2400,2410,2410,2400,14505
20230703,135600,1305399010,2410,2405,2410,2405,6094
20230703,135500,1290720540,2405,2405,2405,2400,6575
20230703,135400,1274934120,2405,2405,2410,2405,6680
20230703,135300,1258865280,2405,2395,2405,2390,12556
20230703,135200,1228729595,2395,2385,2410,2385,52672
20230703,135100,1102524770,2385,2375,2385,2370,2195
20230703,135000,1097310625,2375,2375,2375,2375,965
20230703,134900,1095018750,2385,2385,2385,2385,1
20230703,134800,1095016365,2385,2385,2385,2385,0
20230703,134700,1095016365,2385,2385,2385,2385,0
20230703,134600,1095016365,2385,2385,2385,2385,1
20230703,134500,1095013980,2375,2385,2385,2375,23
20230703,134400,1094959325,2385,2385,2385,2385,0
20230703,134300,1094959325,2385,2385,2385,2385,0
20230703,134200,1094959325,2385,2380,2385,2380,4600
20230703,134100,1084004985,2380,2380,2380,2380,1125
20230703,134000,1081327485,2380,2375,2380,2375,527
20230703,133900,1080073360,2375,2375,2375,2375,200
20230703,133800,1079598360,2380,2380,2380,2370,109
20230703,133700,1079338990,2375,2380,2385,2375,1100
20230703,133600,1076719990,2375,2375,2380,2375,1014
20230703,133500,1074311710,2380,2380,2380,2380,0
20230703,133400,1074311710,2380,2380,2380,2380,3
20230703,133300,1074304570,2385,2380,2385,2380,51
20230703,133200,1074183185,2385,2375,2385,2370,1740
20230703,133100,1070042560,2380,2375,2380,2375,2521
20230703,133000,1064045180,2375,2375,2380,2375,20
20230703,132900,1063997675,2380,2375,2380,2375,201
20230703,132800,1063520295,2380,2375,2380,2375,1001
20230703,132700,1061142915,2375,2375,2375,2375,244
20230703,132600,1060563415,2380,2380,2380,2380,300
20230703,132500,1059849415,2380,2380,2380,2380,420
20230703,132400,1058849815,2380,2380,2380,2380,436
20230703,132300,1057812135,2380,2380,2380,2380,2840
20230703,132200,1051052935,2380,2380,2380,2380,5
20230703,132100,1051041035,2375,2380,2380,2375,66
20230703,132000,1050884005,2375,2375,2375,2375,249
20230703,131900,1050292630,2375,2370,2375,2370,31
20230703,131800,1050219015,2380,2380,2380,2380,1
20230703,131700,1050216635,2370,2370,2370,2370,2095
20230703,131600,1045251485,2370,2365,2370,2365,2069
20230703,131500,1040349940,2370,2370,2370,2370,0
20230703,131400,1040349940,2370,2370,2370,2365,13
20230703,131300,1040319170,2370,2370,2370,2370,1
20230703,131200,1040316800,2365,2365,2365,2365,1638
20230703,131100,1036442930,2370,2370,2370,2370,100
20230703,131000,1036205930,2370,2370,2370,2370,5
20230703,130900,1036194080,2370,2370,2370,2370,0
20230703,130800,1036194080,2370,2370,2370,2370,3807
20230703,130700,1027171490,2380,2380,2380,2380,0
20230703,130600,1027171490,2380,2380,2380,2370,46
20230703,130500,1027062430,2370,2375,2375,2370,2700
20230703,130400,1020655030,2375,2375,2375,2375,150
20230703,130300,1020298780,2380,2380,2380,2380,0
20230703,130200,1020298780,2380,2375,2380,2375,3518
20230703,130100,1011926090,2375,2370,2375,2370,2219
20230703,130000,1006656940,2370,2370,2370,2370,147
20230703,125900,1006308550,2375,2375,2375,2375,0
20230703,125800,1006308550,2375,2375,2375,2375,0
20230703,125700,1006308550,2375,2375,2375,2375,0
20230703,125600,1006308550,2375,2375,2375,2375,4
20230703,125500,1006299050,2375,2375,2375,2375,0
20230703,125400,1006299050,2375,2375,2375,2375,7
20230703,125300,1006282425,2375,2375,2375,2375,0
20230703,125200,1006282425,2375,2375,2375,2375,5
20230703,125100,1006270550,2375,2375,2375,2375,3
20230703,125000,1006263425,2375,2375,2375,2375,0
20230703,124900,1006263425,2375,2375,2375,2375,0
20230703,124800,1006263425,2375,2375,2375,2370,111
20230703,124700,1006000300,2375,2375,2375,2375,0
20230703,124600,1006000300,2375,2370,2375,2370,542
20230703,124500,1004715755,2380,2380,2380,2380,0
20230703,124400,1004715755,2380,2375,2380,2375,1103
20230703,124300,1002090620,2375,2375,2375,2375,829
20230703,124200,1000121745,2380,2380,2380,2380,10
20230703,124100,1000097945,2380,2380,2380,2380,0
20230703,124000,1000097945,2380,2380,2380,2380,1
20230703,123900,1000095565,2375,2380,2380,2375,328
20230703,123800,999316560,2375,2375,2375,2375,3
20230703,123700,999309435,2380,2380,2380,2380,4
20230703,123600,999299915,2380,2380,2380,2380,0
20230703,123500,999299915,2380,2380,2380,2380,213
20230703,123400,998792975,2380,2380,2380,2380,36
20230703,123300,998707295,2380,2380,2380,2380,0
20230703,123200,998707295,2380,2380,2380,2380,1
20230703,123100,998704915,2380,2380,2380,2380,0
20230703,123000,998704915,2380,2380,2380,2380,420
20230703,122900,997705315,2380,2380,2380,2380,0
20230703,122800,997705315,2380,2380,2380,2380,0
20230703,122700,997705315,2380,2380,2380,2380,0
20230703,122600,997705315,2380,2380,2380,2380,0
20230703,122500,997705315,2380,2380,2380,2380,0
20230703,122400,997705315,2380,2380,2380,2380,0
20230703,122300,997705315,2380,2380,2380,2380,5
20230703,122200,997693415,2380,2380,2380,2380,0
20230703,122100,997693415,2380,2375,2380,2375,14
20230703,122000,997660160,2380,2375,2380,2375,90
20230703,121900,997446405,2380,2380,2380,2380,1
20230703,121800,997444025,2375,2375,2375,2375,842
20230703,121700,995444275,2375,2370,2375,2370,151
20230703,121600,995086400,2375,2375,2375,2375,2678
20230703,121500,988726150,2380,2380,2380,2380,195
20230703,121400,988262050,2380,2380,2380,2380,5
20230703,121300,988250150,2380,2380,2380,2380,0
20230703,121200,988250150,2380,2380,2380,2380,0
20230703,121100,988250150,2380,2380,2380,2380,300
20230703,121000,987536150,2375,2375,2375,2375,0
20230703,120900,987536150,2375,2385,2385,2375,495
20230703,120800,986357925,2385,2385,2385,2385,2
20230703,120700,986353155,2385,2380,2385,2375,147
20230703,120600,986004015,2380,2380,2380,2380,896
20230703,120500,983871535,2380,2380,2380,2380,400
20230703,120400,982919535,2380,2380,2380,2380,840
20230703,120300,980920335,2380,2375,2380,2375,1310
20230703,120200,977802785,2375,2375,2375,2375,304
20230703,120100,977080785,2375,2375,2375,2375,200
20230703,120000,976605785,2375,2380,2380,2375,37
20230703,115900,976517830,2380,2380,2380,2380,20
20230703,115800,976470230,2380,2380,2380,2380,0
20230703,115700,976470230,2380,2375,2380,2375,33
20230703,115600,976391850,2380,2380,2380,2380,1
20230703,115500,976389470,2375,2375,2375,2375,267
20230703,115400,975755345,2380,2380,2380,2380,1
20230703,115300,975752965,2375,2380,2380,2375,24
20230703,115200,975695885,2380,2380,2380,2380,251
20230703,115100,975098505,2380,2380,2380,2380,1
20230703,115000,975096125,2375,2375,2375,2375,200
20230703,114900,974621125,2380,2380,2380,2380,300
20230703,114800,973907125,2380,2375,2380,2375,13
20230703,114700,973876240,2375,2375,2375,2375,30
20230703,114600,973804990,2380,2380,2380,2380,0
20230703,114500,973804990,2380,2375,2380,2375,6
20230703,114400,973790735,2380,2380,2380,2380,0
20230703,114300,973790735,2380,2380,2380,2380,0
20230703,114200,973790735,2380,2380,2380,2380,0
20230703,114100,973790735,2380,2380,2380,2380,0
20230703,114000,973790735,2380,2380,2380,2380,0
20230703,113900,973790735,2380,2380,2380,2380,0
20230703,113800,973790735,2380,2380,2380,2380,0
20230703,113700,973790735,2380,2380,2380,2380,1
20230703,113600,973788355,2375,2375,2375,2375,842
20230703,113500,971788605,2380,2380,2380,2380,50
20230703,113400,971669605,2375,2375,2375,2375,3088
20230703,113300,964335605,2375,2370,2375,2370,5768
20230703,113200,950655445,2365,2365,2365,2365,1100
20230703,113100,948053945,2365,2365,2365,2365,700
20230703,113000,946398445,2370,2365,2370,2365,293
20230703,112900,945705460,2370,2370,2370,2370,0
20230703,112800,945705460,2370,2365,2370,2365,102
20230703,112700,945464220,2370,2370,2370,2365,3045
20230703,112600,938262570,2365,2365,2365,2365,100
20230703,112500,938026070,2370,2370,2370,2370,3
20230703,112400,938018960,2370,2370,2370,2370,0
20230703,112300,938018960,2370,2370,2370,2370,10
20230703,112200,937995260,2370,2365,2370,2365,4251
20230703,112100,927941635,2370,2365,2370,2365,1001
20230703,112000,925574265,2365,2370,2370,2365,4208
20230703,111900,915602920,2370,2370,2370,2370,0
20230703,111800,915602920,2370,2370,2370,2370,20
20230703,111700,915555520,2370,2370,2370,2370,3372
20230703,111600,907563880,2375,2375,2375,2375,0
20230703,111500,907563880,2375,2375,2375,2375,1
20230703,111400,907561505,2375,2375,2375,2375,0
20230703,111300,907561505,2375,2375,2375,2375,8
20230703,111200,907542505,2375,2375,2375,2375,100
20230703,111100,907305005,2375,2375,2375,2375,2
20230703,111000,907300255,2375,2375,2375,2375,0
20230703,110900,907300255,2375,2375,2375,2375,25
20230703,110800,907240880,2375,2375,2375,2375,0
20230703,110700,907240880,2375,2375,2375,2375,100
20230703,110600,907003380,2375,2370,2375,2370,500
20230703,110500,905817880,2370,2375,2375,2370,1150
20230703,110400,903087130,2375,2375,2375,2375,0
20230703,110300,903087130,2375,2375,2375,2375,4
20230703,110200,903077630,2375,2375,2375,2375,1
20230703,110100,903075255,2370,2370,2370,2370,16
20230703,110000,903037335,2370,2375,2375,2370,275
20230703,105900,902385535,2375,2375,2375,2375,50
20230703,105800,902266785,2370,2370,2370,2370,105
20230703,105700,902017935,2375,2375,2375,2375,0
20230703,105600,902017935,2375,2370,2375,2370,2
20230703,105500,902013190,2370,2370,2370,2370,1010
20230703,105400,899619490,2370,2370,2370,2370,0
20230703,105300,899619490,2370,2370,2370,2370,1
20230703,105200,899617120,2365,2370,2370,2365,21
20230703,105100,899567450,2365,2365,2370,2365,359
20230703,105000,898718390,2370,2370,2370,2370,21
20230703,104900,898668620,2370,2365,2370,2365,12
20230703,104800,898640185,2370,2375,2375,2365,2736
20230703,104700,892166685,2375,2375,2375,2375,0
20230703,104600,892166685,2375,2365,2375,2365,3327
20230703,104500,884282580,2370,2370,2370,2370,0
20230703,104400,884282580,2370,2370,2370,2370,0
20230703,104300,884282580,2370,2370,2370,2370,0
20230703,104200,884282580,2370,2370,2370,2370,300
20230703,104100,883571580,2370,2365,2370,2365,562
20230703,104000,882242190,2365,2365,2365,2365,350
20230703,103900,881414440,2365,2365,2365,2365,0
20230703,103800,881414440,2365,2365,2365,2365,400
20230703,103700,880468440,2365,2365,2365,2365,0
20230703,103600,880468440,2365,2365,2365,2365,0
20230703,103500,880468440,2365,2365,2365,2365,177
20230703,103400,880049835,2365,2365,2365,2365,1598
20230703,103300,876270565,2370,2365,2370,2365,2010
20230703,103200,871516910,2365,2365,2365,2360,2854
20230703,103100,864781335,2365,2370,2370,2365,3376
20230703,103000,856793455,2370,2365,2370,2365,3755
20230703,102900,847909830,2370,2365,2370,2365,110
20230703,102800,847649180,2365,2370,2370,2365,505
20230703,102700,846454830,2370,2370,2370,2370,37
20230703,102600,846367140,2370,2370,2370,2370,461
20230703,102500,845274570,2370,2370,2370,2370,61
20230703,102400,845130000,2370,2370,2370,2370,18
20230703,102300,845087340,2370,2370,2370,2370,4
20230703,102200,845077860,2370,2370,2370,2370,50
20230703,102100,844959360,2370,2370,2370,2370,3215
20230703,102000,837339810,2370,2370,2370,2370,27
20230703,101900,837275820,2370,2370,2370,2370,51
20230703,101800,837154950,2370,2370,2370,2370,10
20230703,101700,837131250,2370,2370,2370,2365,41
20230703,101600,837034130,2370,2370,2370,2370,289
20230703,101500,836349200,2370,2370,2370,2370,229
20230703,101400,835806470,2370,2370,2370,2365,18
20230703,101300,835763840,2365,2370,2370,2365,702
20230703,101200,834102105,2370,2365,2370,2360,4075
20230703,101100,824473895,2365,2370,2370,2365,4696
20230703,101000,813366705,2370,2370,2370,2370,109
20230703,100900,813108375,2370,2375,2375,2370,3033
20230703,100800,805919240,2375,2375,2380,2370,2962
20230703,100700,798893530,2380,2380,2380,2380,381
20230703,100600,797986750,2380,2380,2380,2375,387
20230703,100500,797066190,2380,2375,2380,2375,6071
20230703,100400,782647555,2375,2380,2385,2375,1243
20230703,100300,779689300,2385,2385,2385,2385,139
20230703,100200,779357785,2385,2385,2385,2385,584
20230703,100100,777964945,2385,2385,2385,2385,8
20230703,100000,777945865,2385,2385,2385,2385,23
20230703,095900,777891010,2385,2385,2385,2385,11
20230703,095800,777864775,2380,2380,2385,2380,143
20230703,095700,777524430,2385,2385,2390,2380,2610
20230703,095600,771305655,2390,2395,2395,2390,3666
20230703,095500,762538050,2395,2385,2395,2385,2256
20230703,095400,757143375,2390,2390,2390,2390,5
20230703,095300,757131425,2395,2385,2395,2380,23493
20230703,095200,701213390,2385,2385,2390,2385,1269
20230703,095100,698186800,2390,2385,2395,2385,2526
20230703,095000,692154155,2385,2390,2390,2385,2663
20230703,094900,685791675,2390,2395,2395,2390,624
20230703,094800,684297255,2395,2395,2395,2390,333
20230703,094700,683500345,2395,2395,2395,2390,53
20230703,094600,683373615,2400,2395,2400,2395,2593
20230703,094500,677158975,2395,2385,2395,2385,6370
20230703,094400,661962500,2385,2395,2395,2385,4866
20230703,094300,650329115,2400,2395,2400,2395,884
20230703,094200,648210925,2400,2400,2400,2400,517
20230703,094100,646970125,2400,2400,2400,2400,0
20230703,094000,646970125,2400,2400,2400,2390,378
20230703,093900,646063140,2400,2400,2400,2395,1323
20230703,093800,642893550,2400,2400,2400,2395,554
20230703,093700,641566450,2405,2400,2405,2395,3569
20230703,093600,633001330,2405,2410,2410,2400,544
20230703,093500,631695695,2400,2400,2400,2400,57
20230703,093400,631558895,2410,2410,2410,2400,4954
20230703,093300,619628935,2410,2410,2410,2405,597
20230703,093200,618190395,2410,2415,2415,2405,1504
20230703,093100,614564785,2415,2405,2415,2405,7349
20230703,093000,596855805,2405,2410,2415,2405,5448
20230703,092900,583735045,2410,2410,2410,2405,56
20230703,092800,583600095,2410,2410,2415,2410,8772
20230703,092700,562457225,2410,2395,2410,2395,19232
20230703,092600,516261375,2395,2395,2395,2385,906
20230703,092500,514096630,2390,2400,2400,2390,12823
20230703,092400,483392240,2400,2400,2405,2400,4892
20230703,092300,471645385,2405,2410,2410,2405,2295
20230703,092200,466125410,2410,2410,2410,2410,2096
20230703,092100,461074050,2405,2405,2415,2405,11319
20230703,092000,433808260,2405,2405,2410,2400,2779
20230703,091900,427119545,2405,2410,2410,2400,733
20230703,091800,425356280,2410,2405,2410,2400,9027
20230703,091700,403680600,2400,2400,2415,2400,8502
20230703,091600,383224505,2405,2405,2410,2400,1361
20230703,091500,379950110,2410,2410,2420,2395,26220
20230703,091400,316757735,2415,2395,2415,2390,21253
20230703,091300,265635140,2400,2395,2400,2390,2473
20230703,091200,259712625,2400,2390,2400,2390,12550
20230703,091100,229687005,2390,2390,2395,2385,4988
20230703,091000,217746975,2395,2395,2395,2390,4309
20230703,090900,207426970,2390,2390,2395,2390,1158
20230703,090800,204656605,2395,2385,2395,2385,1804
20230703,090700,200339570,2385,2390,2395,2385,2394
20230703,090600,194613340,2390,2390,2395,2380,3153
20230703,090500,187099190,2390,2395,2395,2380,3050
20230703,090400,179825765,2395,2400,2405,2380,10325
20230703,090300,155127545,2400,2370,2405,2365,43630
20230703,090200,50903590,2370,2360,2370,2360,1042
20230703,090100,48436645,2365,2365,2375,2350,3311
20230703,090000,40618635,2350,2365,2375,2350,17206
Reference in New Issue Copy Permalink