ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/208340/min/candle-20230704.csv

676 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
20230704,201300,1448583170,3235,3235,3235,3235,9240
20230704,201200,1448583170,3235,3235,3235,3235,0
20230704,201100,1448583170,3235,3235,3235,3235,0
20230704,201000,1448583170,3235,3235,3235,3235,0
20230704,200900,1448583170,3235,3235,3235,3235,0
20230704,200800,1448583170,3235,3235,3235,3235,0
20230704,200700,1448583170,3235,3235,3235,3235,0
20230704,200600,1448583170,3235,3235,3235,3235,0
20230704,200500,1448583170,3235,3235,3235,3235,0
20230704,200400,1448583170,3235,3235,3235,3235,0
20230704,200300,1448583170,3235,3235,3235,3235,0
20230704,200200,1448583170,3235,3235,3235,3235,0
20230704,200100,1448583170,3235,3235,3235,3235,0
20230704,200000,1448583170,3235,3235,3235,3235,0
20230704,195900,1448583170,3235,3235,3235,3235,0
20230704,195800,1448583170,3235,3235,3235,3235,0
20230704,195700,1448583170,3235,3235,3235,3235,0
20230704,195600,1448583170,3235,3235,3235,3235,0
20230704,195500,1448583170,3235,3235,3235,3235,0
20230704,195400,1448583170,3235,3235,3235,3235,0
20230704,195300,1448583170,3235,3235,3235,3235,0
20230704,195200,1448583170,3235,3235,3235,3235,0
20230704,195100,1448583170,3235,3235,3235,3235,0
20230704,195000,1448583170,3235,3235,3235,3235,0
20230704,194900,1448583170,3235,3235,3235,3235,0
20230704,194800,1448583170,3235,3235,3235,3235,0
20230704,194700,1448583170,3235,3235,3235,3235,0
20230704,194600,1448583170,3235,3235,3235,3235,0
20230704,194500,1448583170,3235,3235,3235,3235,0
20230704,194400,1448583170,3235,3235,3235,3235,0
20230704,194300,1448583170,3235,3235,3235,3235,9240
20230704,194200,1448583170,3235,3235,3235,3235,0
20230704,194100,1448583170,3235,3235,3235,3235,0
20230704,194000,1448583170,3235,3235,3235,3235,0
20230704,193900,1448583170,3235,3235,3235,3235,0
20230704,193800,1448583170,3235,3235,3235,3235,0
20230704,193700,1448583170,3235,3235,3235,3235,0
20230704,193600,1448583170,3235,3235,3235,3235,0
20230704,193500,1448583170,3235,3235,3235,3235,0
20230704,193400,1448583170,3235,3235,3235,3235,0
20230704,193300,1448583170,3235,3235,3235,3235,0
20230704,193200,1448583170,3235,3235,3235,3235,0
20230704,193100,1448583170,3235,3235,3235,3235,0
20230704,193000,1448583170,3235,3235,3235,3235,0
20230704,192900,1448583170,3235,3235,3235,3235,0
20230704,192800,1448583170,3235,3235,3235,3235,0
20230704,192700,1448583170,3235,3235,3235,3235,0
20230704,192600,1448583170,3235,3235,3235,3235,0
20230704,192500,1448583170,3235,3235,3235,3235,0
20230704,192400,1448583170,3235,3235,3235,3235,0
20230704,192300,1448583170,3235,3235,3235,3235,0
20230704,192200,1448583170,3235,3235,3235,3235,0
20230704,192100,1448583170,3235,3235,3235,3235,0
20230704,192000,1448583170,3235,3235,3235,3235,0
20230704,191900,1448583170,3235,3235,3235,3235,0
20230704,191800,1448583170,3235,3235,3235,3235,0
20230704,191700,1448583170,3235,3235,3235,3235,0
20230704,191600,1448583170,3235,3235,3235,3235,0
20230704,191500,1448583170,3235,3235,3235,3235,0
20230704,191400,1448583170,3235,3235,3235,3235,0
20230704,191300,1448583170,3235,3235,3235,3235,9240
20230704,191200,1448583170,3235,3235,3235,3235,0
20230704,191100,1448583170,3235,3235,3235,3235,0
20230704,191000,1448583170,3235,3235,3235,3235,0
20230704,190900,1448583170,3235,3235,3235,3235,0
20230704,190800,1448583170,3235,3235,3235,3235,0
20230704,190700,1448583170,3235,3235,3235,3235,0
20230704,190600,1448583170,3235,3235,3235,3235,0
20230704,190500,1448583170,3235,3235,3235,3235,0
20230704,190400,1448583170,3235,3235,3235,3235,0
20230704,190300,1448583170,3235,3235,3235,3235,0
20230704,190200,1448583170,3235,3235,3235,3235,0
20230704,190100,1448583170,3235,3235,3235,3235,0
20230704,190000,1448583170,3235,3235,3235,3235,0
20230704,185900,1448583170,3235,3235,3235,3235,0
20230704,185800,1448583170,3235,3235,3235,3235,0
20230704,185700,1448583170,3235,3235,3235,3235,0
20230704,185600,1448583170,3235,3235,3235,3235,0
20230704,185500,1448583170,3235,3235,3235,3235,0
20230704,185400,1448583170,3235,3235,3235,3235,0
20230704,185300,1448583170,3235,3235,3235,3235,0
20230704,185200,1448583170,3235,3235,3235,3235,0
20230704,185100,1448583170,3235,3235,3235,3235,0
20230704,185000,1448583170,3235,3235,3235,3235,0
20230704,184900,1448583170,3235,3235,3235,3235,0
20230704,184800,1448583170,3235,3235,3235,3235,0
20230704,184700,1448583170,3235,3235,3235,3235,0
20230704,184600,1448583170,3235,3235,3235,3235,0
20230704,184500,1448583170,3235,3235,3235,3235,0
20230704,184400,1448583170,3235,3235,3235,3235,0
20230704,184300,1448583170,3235,3235,3235,3235,9240
20230704,184200,1448583170,3235,3235,3235,3235,0
20230704,184100,1448583170,3235,3235,3235,3235,0
20230704,184000,1448583170,3235,3235,3235,3235,0
20230704,183900,1448583170,3235,3235,3235,3235,0
20230704,183800,1448583170,3235,3235,3235,3235,0
20230704,183700,1448583170,3235,3235,3235,3235,0
20230704,183600,1448583170,3235,3235,3235,3235,0
20230704,183500,1448583170,3235,3235,3235,3235,0
20230704,183400,1448583170,3235,3235,3235,3235,0
20230704,183300,1448583170,3235,3235,3235,3235,0
20230704,183200,1448583170,3235,3235,3235,3235,0
20230704,183100,1448583170,3235,3235,3235,3235,0
20230704,183000,1448583170,3235,3235,3235,3235,0
20230704,182900,1448583170,3235,3235,3235,3235,0
20230704,182800,1448583170,3235,3235,3235,3235,0
20230704,182700,1448583170,3235,3235,3235,3235,0
20230704,182600,1448583170,3235,3235,3235,3235,0
20230704,182500,1448583170,3235,3235,3235,3235,0
20230704,182400,1448583170,3235,3235,3235,3235,0
20230704,182300,1448583170,3235,3235,3235,3235,0
20230704,182200,1448583170,3235,3235,3235,3235,0
20230704,182100,1448583170,3235,3235,3235,3235,0
20230704,182000,1448583170,3235,3235,3235,3235,0
20230704,181900,1448583170,3235,3235,3235,3235,0
20230704,181800,1448583170,3235,3235,3235,3235,0
20230704,181700,1448583170,3235,3235,3235,3235,0
20230704,181600,1448583170,3235,3235,3235,3235,0
20230704,181500,1448583170,3235,3235,3235,3235,0
20230704,181400,1448583170,3235,3235,3235,3235,0
20230704,181300,1448583170,3235,3235,3235,3235,9240
20230704,181200,1448583170,3235,3235,3235,3235,0
20230704,181100,1448583170,3235,3235,3235,3235,0
20230704,181000,1448583170,3235,3235,3235,3235,0
20230704,180900,1448583170,3235,3235,3235,3235,0
20230704,180800,1448583170,3235,3235,3235,3235,0
20230704,180700,1448583170,3235,3235,3235,3235,0
20230704,180600,1448583170,3235,3235,3235,3235,0
20230704,180500,1448583170,3235,3235,3235,3235,0
20230704,180400,1448583170,3235,3235,3235,3235,0
20230704,180300,1448583170,3235,3235,3235,3235,0
20230704,180200,1448583170,3235,3235,3235,3235,0
20230704,180100,1448583170,3235,3235,3235,3235,0
20230704,180000,1448583170,3235,3235,3235,3235,0
20230704,175900,1448583170,3235,3235,3235,3235,0
20230704,175800,1448583170,3235,3235,3235,3235,0
20230704,175700,1448583170,3235,3235,3235,3235,0
20230704,175600,1448583170,3235,3235,3235,3235,0
20230704,175500,1448583170,3235,3235,3235,3235,0
20230704,175400,1448583170,3235,3235,3235,3235,0
20230704,175300,1448583170,3235,3235,3235,3235,0
20230704,175200,1448583170,3235,3235,3235,3235,0
20230704,175100,1448583170,3235,3235,3235,3235,0
20230704,175000,1448583170,3235,3235,3235,3235,0
20230704,174900,1448583170,3235,3235,3235,3235,0
20230704,174800,1448583170,3235,3235,3235,3235,0
20230704,174700,1448583170,3235,3235,3235,3235,0
20230704,174600,1448583170,3235,3235,3235,3235,0
20230704,174500,1448583170,3235,3235,3235,3235,0
20230704,174400,1448583170,3235,3235,3235,3235,0
20230704,174300,1448583170,3235,3235,3235,3235,9240
20230704,174200,1448583170,3235,3235,3235,3235,0
20230704,174100,1448583170,3235,3235,3235,3235,0
20230704,174000,1448583170,3235,3235,3235,3235,0
20230704,173900,1448583170,3235,3235,3235,3235,0
20230704,173800,1448583170,3235,3235,3235,3235,0
20230704,173700,1448583170,3235,3235,3235,3235,0
20230704,173600,1448583170,3235,3235,3235,3235,0
20230704,173500,1448583170,3235,3235,3235,3235,0
20230704,173400,1448583170,3235,3235,3235,3235,0
20230704,173300,1448583170,3235,3235,3235,3235,0
20230704,173200,1448583170,3235,3235,3235,3235,0
20230704,173100,1448583170,3235,3235,3235,3235,0
20230704,173000,1448583170,3235,3235,3235,3235,0
20230704,172900,1448583170,3235,3235,3235,3235,0
20230704,172800,1448583170,3235,3235,3235,3235,0
20230704,172700,1448583170,3235,3235,3235,3235,0
20230704,172600,1448583170,3235,3235,3235,3235,0
20230704,172500,1448583170,3235,3235,3235,3235,0
20230704,172400,1448583170,3235,3235,3235,3235,0
20230704,172300,1448583170,3235,3235,3235,3235,0
20230704,172200,1448583170,3235,3235,3235,3235,0
20230704,172100,1448583170,3235,3235,3235,3235,0
20230704,172000,1448583170,3235,3235,3235,3235,0
20230704,171900,1448583170,3235,3235,3235,3235,0
20230704,171800,1448583170,3235,3235,3235,3235,0
20230704,171700,1448583170,3235,3235,3235,3235,0
20230704,171600,1448583170,3235,3235,3235,3235,0
20230704,171500,1448583170,3235,3235,3235,3235,0
20230704,171400,1448583170,3235,3235,3235,3235,0
20230704,171300,1448583170,3235,3235,3235,3235,9240
20230704,171200,1448583170,3235,3235,3235,3235,0
20230704,171100,1448583170,3235,3235,3235,3235,0
20230704,171000,1448583170,3235,3235,3235,3235,0
20230704,170900,1448583170,3235,3235,3235,3235,0
20230704,170800,1448583170,3235,3235,3235,3235,0
20230704,170700,1448583170,3235,3235,3235,3235,0
20230704,170600,1448583170,3235,3235,3235,3235,0
20230704,170500,1448583170,3235,3235,3235,3235,0
20230704,170400,1448583170,3235,3235,3235,3235,0
20230704,170300,1448583170,3235,3235,3235,3235,0
20230704,170200,1448583170,3235,3235,3235,3235,0
20230704,170100,1448583170,3235,3235,3235,3235,0
20230704,170000,1448583170,3235,3235,3235,3235,0
20230704,165900,1448583170,3235,3235,3235,3235,0
20230704,165800,1448583170,3235,3235,3235,3235,0
20230704,165700,1448583170,3235,3235,3235,3235,0
20230704,165600,1448583170,3235,3235,3235,3235,0
20230704,165500,1448583170,3235,3235,3235,3235,0
20230704,165400,1448583170,3235,3235,3235,3235,0
20230704,165300,1448583170,3235,3235,3235,3235,0
20230704,165200,1448583170,3235,3235,3235,3235,0
20230704,165100,1448583170,3235,3235,3235,3235,0
20230704,165000,1448583170,3235,3235,3235,3235,0
20230704,164900,1448583170,3235,3235,3235,3235,0
20230704,164800,1448583170,3235,3235,3235,3235,0
20230704,164700,1448583170,3235,3235,3235,3235,0
20230704,164600,1448583170,3235,3235,3235,3235,0
20230704,164500,1448583170,3235,3235,3235,3235,0
20230704,164400,1448583170,3235,3235,3235,3235,0
20230704,164300,1448583170,3235,3235,3235,3235,9240
20230704,164200,1448583170,3235,3235,3235,3235,0
20230704,164100,1448583170,3235,3235,3235,3235,0
20230704,164000,1448583170,3235,3235,3235,3235,0
20230704,163900,1448583170,3235,3235,3235,3235,0
20230704,163800,1448583170,3235,3235,3235,3235,0
20230704,163700,1448583170,3235,3235,3235,3235,0
20230704,163600,1448583170,3235,3235,3235,3235,0
20230704,163500,1448583170,3235,3235,3235,3235,0
20230704,163400,1448583170,3235,3235,3235,3235,0
20230704,163300,1448583170,3235,3235,3235,3235,0
20230704,163200,1448583170,3235,3235,3235,3235,0
20230704,163100,1448583170,3235,3235,3235,3235,0
20230704,163000,1448583170,3235,3235,3235,3235,0
20230704,162900,1448583170,3235,3235,3235,3235,0
20230704,162800,1448583170,3235,3235,3235,3235,0
20230704,162700,1448583170,3235,3235,3235,3235,0
20230704,162600,1448583170,3235,3235,3235,3235,0
20230704,162500,1448583170,3235,3235,3235,3235,0
20230704,162400,1448583170,3235,3235,3235,3235,0
20230704,162300,1448583170,3235,3235,3235,3235,0
20230704,162200,1448583170,3235,3235,3235,3235,0
20230704,162100,1448583170,3235,3235,3235,3235,0
20230704,162000,1448583170,3235,3235,3235,3235,0
20230704,161900,1448583170,3235,3235,3235,3235,0
20230704,161800,1448583170,3235,3235,3235,3235,0
20230704,161700,1448583170,3235,3235,3235,3235,0
20230704,161600,1448583170,3235,3235,3235,3235,0
20230704,161500,1448583170,3235,3235,3235,3235,0
20230704,161400,1448583170,3235,3235,3235,3235,0
20230704,161300,1448583170,3235,3235,3235,3235,9240
20230704,161200,1448583170,3235,3235,3235,3235,0
20230704,161100,1448583170,3235,3235,3235,3235,0
20230704,161000,1448583170,3235,3235,3235,3235,0
20230704,160900,1448583170,3235,3235,3235,3235,0
20230704,160800,1448583170,3235,3235,3235,3235,0
20230704,160700,1448583170,3235,3235,3235,3235,0
20230704,160600,1448583170,3235,3235,3235,3235,0
20230704,160500,1448583170,3235,3235,3235,3235,0
20230704,160400,1448583170,3235,3235,3235,3235,0
20230704,160300,1448583170,3235,3235,3235,3235,0
20230704,160200,1448583170,3235,3235,3235,3235,0
20230704,160100,1448583170,3235,3235,3235,3235,0
20230704,160000,1448583170,3235,3235,3235,3235,0
20230704,155900,1448583170,3235,3235,3235,3235,0
20230704,155800,1448583170,3235,3235,3235,3235,0
20230704,155700,1448583170,3235,3235,3235,3235,0
20230704,155600,1448583170,3235,3235,3235,3235,0
20230704,155500,1448583170,3235,3235,3235,3235,0
20230704,155400,1448583170,3235,3235,3235,3235,0
20230704,155300,1448583170,3235,3235,3235,3235,0
20230704,155200,1448583170,3235,3235,3235,3235,0
20230704,155100,1448583170,3235,3235,3235,3235,0
20230704,155000,1448583170,3235,3235,3235,3235,0
20230704,154900,1448583170,3235,3235,3235,3235,0
20230704,154800,1448583170,3235,3235,3235,3235,0
20230704,154700,1448583170,3235,3235,3235,3235,0
20230704,154600,1448583170,3235,3235,3235,3235,0
20230704,154500,1448583170,3235,3235,3235,3235,0
20230704,154400,1448583170,3235,3235,3235,3235,0
20230704,154300,1448583170,3235,3235,3235,3235,9240
20230704,154200,1448583170,3235,3235,3235,3235,0
20230704,154100,1448583170,3235,3235,3235,3235,0
20230704,154000,1448583170,3235,3235,3235,3235,0
20230704,153900,1448583170,3235,3235,3235,3235,0
20230704,153800,1448583170,3235,3235,3235,3235,0
20230704,153700,1448583170,3235,3235,3235,3235,0
20230704,153600,1448583170,3235,3235,3235,3235,0
20230704,153500,1448583170,3235,3235,3235,3235,0
20230704,153400,1448583170,3235,3235,3235,3235,0
20230704,153300,1448583170,3235,3235,3235,3235,0
20230704,153200,1448583170,3235,3235,3235,3235,0
20230704,153100,1448583170,3235,3235,3235,3235,0
20230704,153000,1448583170,3235,3235,3235,3235,9240
20230704,152900,1418691770,3235,3235,3235,3235,0
20230704,152800,1418691770,3235,3235,3235,3235,0
20230704,152700,1418691770,3235,3235,3235,3235,0
20230704,152600,1418691770,3235,3235,3235,3235,0
20230704,152500,1418691770,3235,3235,3235,3235,0
20230704,152400,1418691770,3235,3235,3235,3235,0
20230704,152300,1418691770,3235,3235,3235,3235,0
20230704,152200,1418691770,3235,3235,3235,3235,0
20230704,152100,1418691770,3235,3235,3235,3235,0
20230704,152000,1418691770,3235,3235,3235,3235,0
20230704,151900,1418691770,3235,3205,3235,3205,1303
20230704,151800,1414483170,3230,3215,3230,3205,5005
20230704,151700,1398424065,3235,3235,3235,3215,379
20230704,151600,1397204720,3235,3220,3235,3215,1805
20230704,151500,1391395910,3235,3230,3240,3220,942
20230704,151400,1388355395,3240,3230,3245,3230,2430
20230704,151300,1380486345,3230,3235,3235,3230,1138
20230704,151200,1376808260,3235,3235,3235,3230,2133
20230704,151100,1369912960,3235,3240,3240,3225,1578
20230704,151000,1364813260,3245,3200,3245,3200,8693
20230704,150900,1336786570,3200,3180,3200,3180,1123
20230704,150800,1333196125,3195,3185,3195,3185,1242
20230704,150700,1329236325,3175,3175,3175,3175,1
20230704,150600,1329233150,3175,3180,3180,3175,952
20230704,150500,1326208600,3180,3180,3180,3180,0
20230704,150400,1326208600,3180,3185,3185,3180,24
20230704,150300,1326132275,3180,3180,3185,3180,624
20230704,150200,1324145455,3185,3185,3185,3185,7
20230704,150100,1324123160,3185,3180,3185,3180,45
20230704,150000,1323979845,3170,3170,3170,3170,524
20230704,145900,1322318765,3165,3165,3165,3165,21
20230704,145800,1322252300,3185,3185,3185,3185,115
20230704,145700,1321886025,3185,3185,3185,3185,0
20230704,145600,1321886025,3185,3185,3185,3185,0
20230704,145500,1321886025,3185,3185,3185,3185,180
20230704,145400,1321312725,3185,3180,3185,3180,22
20230704,145300,1321242710,3180,3180,3180,3180,180
20230704,145200,1320670310,3180,3180,3180,3180,803
20230704,145100,1318116770,3180,3180,3180,3180,4
20230704,145000,1318104050,3180,3180,3180,3180,0
20230704,144900,1318104050,3180,3165,3180,3165,870
20230704,144800,1315350485,3165,3165,3165,3165,5
20230704,144700,1315334660,3165,3165,3165,3165,100
20230704,144600,1315018160,3180,3180,3180,3180,0
20230704,144500,1315018160,3180,3180,3180,3180,1
20230704,144400,1315014980,3180,3180,3180,3165,42
20230704,144300,1314882020,3165,3165,3165,3165,10
20230704,144200,1314850370,3165,3175,3180,3165,134
20230704,144100,1314426165,3185,3175,3185,3160,2094
20230704,144000,1307802065,3190,3185,3190,3185,95
20230704,143900,1307499485,3185,3185,3185,3175,389
20230704,143800,1306264290,3185,3190,3190,3185,2
20230704,143700,1306257915,3200,3200,3200,3200,314
20230704,143600,1305253115,3200,3200,3200,3200,264
20230704,143500,1304408315,3200,3200,3200,3200,2
20230704,143400,1304401915,3200,3200,3200,3200,0
20230704,143300,1304401915,3200,3195,3200,3195,36
20230704,143200,1304286885,3195,3195,3195,3175,150
20230704,143100,1303808705,3200,3200,3200,3200,443
20230704,143000,1302391105,3205,3200,3205,3195,164
20230704,142900,1301866695,3200,3195,3200,3195,9
20230704,142800,1301837905,3200,3205,3205,3195,1535
20230704,142700,1296930420,3200,3205,3205,3200,632
20230704,142600,1294905430,3205,3200,3205,3195,1745
20230704,142500,1289321565,3195,3190,3195,3190,771
20230704,142400,1286858720,3195,3195,3195,3195,1
20230704,142300,1286855525,3190,3190,3190,3190,100
20230704,142200,1286536525,3180,3180,3180,3180,2
20230704,142100,1286530165,3195,3200,3200,3190,495
20230704,142000,1284948645,3195,3195,3200,3195,1963
20230704,141900,1278676855,3195,3195,3195,3195,0
20230704,141800,1278676855,3195,3195,3195,3195,0
20230704,141700,1278676855,3195,3195,3195,3195,0
20230704,141600,1278676855,3195,3195,3195,3170,2701
20230704,141500,1270095625,3190,3190,3190,3190,3
20230704,141400,1270086055,3195,3190,3195,3190,5
20230704,141300,1270070095,3190,3175,3190,3175,93
20230704,141200,1269774790,3190,3190,3190,3190,3
20230704,141100,1269765220,3195,3195,3195,3195,0
20230704,141000,1269765220,3195,3190,3195,3190,4
20230704,140900,1269752455,3195,3175,3195,3175,100
20230704,140800,1269434865,3185,3185,3185,3185,0
20230704,140700,1269434865,3185,3185,3185,3185,31
20230704,140600,1269336130,3185,3185,3185,3185,1
20230704,140500,1269332945,3190,3190,3190,3190,0
20230704,140400,1269332945,3190,3185,3190,3185,9
20230704,140300,1269304270,3190,3190,3190,3185,188
20230704,140200,1268704585,3190,3190,3190,3190,1
20230704,140100,1268701395,3190,3180,3190,3180,19
20230704,140000,1268640945,3180,3185,3185,3180,3
20230704,135900,1268631395,3170,3185,3185,3170,112
20230704,135800,1268275485,3185,3185,3185,3180,431
20230704,135700,1266902755,3190,3185,3190,3185,421
20230704,135600,1265561855,3190,3185,3190,3185,3
20230704,135500,1265552290,3190,3190,3190,3185,33
20230704,135400,1265447025,3185,3185,3185,3185,3
20230704,135300,1265437470,3190,3190,3190,3190,4
20230704,135200,1265424710,3175,3175,3175,3170,94
20230704,135100,1265126270,3175,3175,3175,3175,18
20230704,135000,1265069120,3175,3175,3175,3175,80
20230704,134900,1264815120,3180,3180,3180,3180,3
20230704,134800,1264805580,3180,3180,3180,3180,2
20230704,134700,1264799220,3180,3170,3180,3170,29
20230704,134600,1264707130,3180,3165,3180,3165,20
20230704,134500,1264643800,3180,3180,3180,3180,2
20230704,134400,1264637440,3180,3180,3180,3180,0
20230704,134300,1264637440,3180,3180,3180,3180,0
20230704,134200,1264637440,3180,3180,3185,3180,889
20230704,134100,1261810400,3180,3180,3180,3180,18
20230704,134000,1261753160,3185,3185,3190,3185,245
20230704,133900,1260972825,3195,3190,3195,3185,249
20230704,133800,1260179245,3190,3190,3190,3190,3
20230704,133700,1260169675,3190,3185,3190,3185,17
20230704,133600,1260115520,3185,3185,3185,3185,3
20230704,133500,1260105965,3190,3190,3190,3190,203
20230704,133400,1259458395,3190,3190,3190,3190,303
20230704,133300,1258491825,3190,3190,3190,3190,3
20230704,133200,1258482255,3180,3180,3180,3180,4257
20230704,133100,1244944995,3175,3170,3175,3170,885
20230704,133000,1242139410,3175,3175,3175,3175,0
20230704,132900,1242139410,3175,3175,3180,3175,88
20230704,132800,1241860005,3175,3185,3185,3175,957
20230704,132700,1238814600,3190,3190,3190,3190,0
20230704,132600,1238814600,3190,3190,3190,3190,179
20230704,132500,1238243590,3190,3195,3200,3190,333
20230704,132400,1237180300,3200,3200,3205,3200,3117
20230704,132300,1227193215,3200,3200,3200,3200,52
20230704,132200,1227026815,3200,3200,3200,3195,97
20230704,132100,1226716625,3200,3200,3200,3200,4
20230704,132000,1226703825,3205,3200,3205,3195,963
20230704,131900,1223622365,3200,3200,3200,3200,2
20230704,131800,1223615965,3200,3175,3200,3175,495
20230704,131700,1222044265,3175,3175,3175,3175,0
20230704,131600,1222044265,3175,3180,3180,3175,270
20230704,131500,1221187010,3180,3175,3180,3175,134
20230704,131400,1220761060,3180,3185,3185,3180,72
20230704,131300,1220531755,3200,3185,3200,3185,11
20230704,131200,1220496690,3200,3200,3200,3185,264
20230704,131100,1219654800,3200,3200,3205,3195,257
20230704,131000,1218833275,3200,3195,3205,3195,1887
20230704,130900,1212788440,3195,3195,3205,3195,2154
20230704,130800,1205891600,3195,3195,3200,3195,2208
20230704,130700,1198826070,3180,3170,3180,3170,638
20230704,130600,1196803600,3175,3185,3195,3160,589
20230704,130500,1194935025,3195,3165,3195,3165,15278
20230704,130400,1146458745,3165,3160,3165,3160,6
20230704,130300,1146439770,3165,3160,3165,3160,774
20230704,130200,1143993920,3155,3150,3155,3150,1272
20230704,130100,1139981995,3145,3145,3145,3145,0
20230704,130000,1139981995,3145,3145,3145,3145,21
20230704,125900,1139915950,3150,3150,3150,3150,0
20230704,125800,1139915950,3150,3145,3150,3145,259
20230704,125700,1139101295,3145,3145,3145,3140,792
20230704,125600,1136610460,3145,3150,3150,3145,32
20230704,125500,1136509665,3145,3150,3150,3145,82
20230704,125400,1136251765,3145,3145,3145,3145,121
20230704,125300,1135871220,3150,3150,3150,3150,0
20230704,125200,1135871220,3150,3150,3150,3150,634
20230704,125100,1133874120,3150,3140,3150,3140,401
20230704,125000,1132614970,3140,3145,3145,3140,200
20230704,124900,1131986465,3150,3150,3150,3150,20
20230704,124800,1131923465,3150,3145,3150,3145,94
20230704,124700,1131627445,3150,3150,3150,3150,3
20230704,124600,1131617995,3150,3150,3150,3150,10
20230704,124500,1131586495,3155,3150,3155,3150,29
20230704,124400,1131495125,3150,3140,3150,3140,437
20230704,124300,1130122675,3140,3140,3140,3140,253
20230704,124200,1129328255,3140,3145,3150,3140,1402
20230704,124100,1124919620,3150,3150,3150,3145,994
20230704,124000,1121788720,3150,3155,3155,3150,151
20230704,123900,1121312515,3155,3155,3155,3155,0
20230704,123800,1121312515,3155,3155,3155,3155,1098
20230704,123700,1117848325,3155,3145,3155,3145,2479
20230704,123600,1110044270,3150,3150,3150,3150,0
20230704,123500,1110044270,3150,3145,3150,3145,47
20230704,123400,1109896350,3140,3140,3140,3140,106
20230704,123300,1109563510,3140,3140,3140,3140,4
20230704,123200,1109550950,3140,3140,3140,3140,210
20230704,123100,1108891550,3140,3140,3140,3140,0
20230704,123000,1108891550,3140,3140,3140,3140,2
20230704,122900,1108885270,3140,3140,3140,3140,100
20230704,122800,1108571270,3145,3145,3145,3145,0
20230704,122700,1108571270,3145,3145,3145,3145,0
20230704,122600,1108571270,3145,3145,3145,3145,0
20230704,122500,1108571270,3145,3125,3145,3125,5075
20230704,122400,1092688340,3130,3130,3130,3130,575
20230704,122300,1090888590,3130,3130,3130,3130,210
20230704,122200,1090231290,3130,3130,3130,3130,100
20230704,122100,1089918290,3140,3140,3140,3140,0
20230704,122000,1089918290,3140,3140,3140,3140,1
20230704,121900,1089915150,3125,3125,3125,3125,500
20230704,121800,1088352650,3140,3125,3140,3125,33
20230704,121700,1088249510,3125,3125,3125,3125,422
20230704,121600,1086930760,3115,3125,3125,3115,5435
20230704,121500,1069952685,3145,3130,3145,3130,275
20230704,121400,1069091920,3125,3135,3135,3125,1934
20230704,121300,1063040795,3135,3135,3135,3135,165
20230704,121200,1062523520,3135,3130,3145,3130,546
20230704,121100,1060814475,3130,3130,3130,3130,299
20230704,121000,1059878605,3145,3140,3145,3130,958
20230704,120900,1056878100,3145,3135,3145,3135,109
20230704,120800,1056536175,3135,3145,3145,3135,115
20230704,120700,1056174730,3150,3130,3150,3125,473
20230704,120600,1054695030,3150,3130,3150,3130,2147
20230704,120500,1047955905,3130,3130,3130,3130,114
20230704,120400,1047599085,3135,3125,3135,3125,427
20230704,120300,1046263575,3130,3120,3130,3120,1456
20230704,120200,1041720325,3130,3120,3130,3115,1842
20230704,120100,1035982075,3125,3135,3135,3110,7629
20230704,120000,1012178250,3150,3155,3155,3150,66
20230704,115900,1011970045,3155,3145,3155,3130,570
20230704,115800,1010182965,3150,3150,3150,3130,98
20230704,115700,1009875455,3150,3145,3155,3135,1174
20230704,115600,1006193690,3155,3135,3160,3135,308
20230704,115500,1005227325,3160,3165,3165,3130,544
20230704,115400,1003518055,3170,3170,3170,3120,5188
20230704,115300,987268585,3170,3170,3170,3160,232
20230704,115200,986534110,3180,3160,3185,3155,1586
20230704,115100,981520125,3165,3150,3185,3150,2062
20230704,115000,975009150,3150,3140,3155,3135,573
20230704,114900,973207360,3140,3140,3145,3130,8410
20230704,114800,946864590,3145,3155,3160,3130,4367
20230704,114700,933154000,3165,3155,3170,3135,7851
20230704,114600,908439360,3155,3170,3175,3155,2183
20230704,114500,901545510,3160,3160,3180,3155,2217
20230704,114400,894537155,3145,3175,3175,3140,23789
20230704,114300,819471755,3170,3240,3260,3170,17495
20230704,114200,763515865,3240,3310,3325,3205,31725
20230704,114100,660042865,3325,3360,3370,3290,100090
20230704,114000,325560430,3330,3330,3330,3330,0
20230704,113900,325560430,3330,3330,3330,3330,0
20230704,113800,325560430,3330,3195,3330,3195,23819
20230704,113700,248060870,3195,3190,3195,3180,834
20230704,113600,245400405,3175,3150,3195,3150,7241
20230704,113500,222506520,3150,3145,3150,3140,711
20230704,113400,220270405,3145,3145,3145,3140,508
20230704,113300,218675245,3145,3140,3145,3140,711
20230704,113200,216442175,3135,3130,3135,3130,39
20230704,113100,216320025,3130,3130,3130,3130,380
20230704,113000,215130625,3130,3130,3130,3130,27
20230704,112900,215046115,3135,3135,3135,3135,0
20230704,112800,215046115,3135,3135,3135,3135,0
20230704,112700,215046115,3135,3135,3135,3135,11
20230704,112600,215011630,3135,3135,3135,3135,2
20230704,112500,215005360,3135,3130,3135,3130,109
20230704,112400,214663670,3130,3145,3145,3130,593
20230704,112300,212802890,3150,3150,3150,3150,0
20230704,112200,212802890,3150,3150,3150,3140,535
20230704,112100,211121550,3150,3140,3150,3140,2681
20230704,112000,202693475,3140,3140,3140,3140,659
20230704,111900,200624215,3140,3135,3140,3135,533
20230704,111800,198953105,3135,3130,3135,3130,1195
20230704,111700,195209760,3130,3125,3130,3125,1427
20230704,111600,190743995,3125,3115,3125,3115,320
20230704,111500,189746905,3115,3115,3115,3115,100
20230704,111400,189435405,3115,3115,3115,3115,101
20230704,111300,189120790,3100,3115,3115,3100,105
20230704,111200,188794090,3115,3115,3115,3115,100
20230704,111100,188482590,3115,3095,3115,3095,4319
20230704,111000,175078475,3100,3100,3100,3100,718
20230704,110900,172852675,3100,3100,3100,3100,2
20230704,110800,172846475,3100,3100,3100,3100,0
20230704,110700,172846475,3100,3095,3100,3095,1507
20230704,110600,168180410,3095,3095,3095,3095,1
20230704,110500,168177315,3075,3090,3090,3075,1000
20230704,110400,165098865,3090,3090,3090,3090,2
20230704,110300,165092685,3095,3095,3095,3095,3
20230704,110200,165083400,3095,3095,3095,3095,72
20230704,110100,164860560,3090,3090,3090,3090,103
20230704,110000,164542290,3085,3085,3085,3085,525
20230704,105900,162922665,3085,3085,3085,3085,0
20230704,105800,162922665,3085,3085,3085,3085,0
20230704,105700,162922665,3085,3085,3085,3085,106
20230704,105600,162595655,3085,3090,3090,3085,37
20230704,105500,162481445,3095,3095,3095,3095,0
20230704,105400,162481445,3095,3095,3095,3095,500
20230704,105300,160933945,3095,3095,3095,3095,5
20230704,105200,160918470,3090,3090,3090,3090,0
20230704,105100,160918470,3090,3090,3090,3090,0
20230704,105000,160918470,3090,3090,3090,3090,94
20230704,104900,160628010,3090,3090,3090,3090,2
20230704,104800,160621830,3080,3080,3080,3080,32
20230704,104700,160523270,3095,3090,3100,3090,641
20230704,104600,158542160,3090,3075,3090,3075,344
20230704,104500,157484340,3075,3075,3075,3075,0
20230704,104400,157484340,3075,3055,3075,3055,134
20230704,104300,157074950,3075,3075,3075,3075,1
20230704,104200,157071875,3075,3060,3075,3060,782
20230704,104100,154675685,3065,3065,3065,3065,200
20230704,104000,154062685,3065,3065,3065,3065,0
20230704,103900,154062685,3065,3065,3065,3065,300
20230704,103800,153143185,3075,3075,3075,3075,0
20230704,103700,153143185,3075,3060,3075,3060,2
20230704,103600,153137050,3075,3075,3075,3075,1
20230704,103500,153133975,3075,3070,3075,3070,66
20230704,103400,152931195,3045,3045,3045,3045,0
20230704,103300,152931195,3045,3050,3050,3045,2069
20230704,103200,146621345,3045,3045,3045,3045,366
20230704,103100,145506875,3050,3050,3050,3050,276
20230704,103000,144665075,3050,3050,3050,3045,366
20230704,102900,143548935,3060,3060,3060,3060,8
20230704,102800,143524455,3050,3060,3060,3050,124
20230704,102700,143146245,3055,3065,3065,3055,1898
20230704,102600,137338205,3080,3075,3080,3065,67
20230704,102500,137132185,3070,3065,3070,3065,477
20230704,102400,135668545,3070,3070,3070,3065,209
20230704,102300,135027910,3075,3075,3075,3075,0
20230704,102200,135027910,3075,3075,3075,3075,0
20230704,102100,135027910,3075,3085,3085,3075,559
20230704,102000,133303905,3090,3090,3090,3090,0
20230704,101900,133303905,3090,3090,3090,3090,0
20230704,101800,133303905,3090,3090,3090,3090,1
20230704,101700,133300815,3090,3090,3090,3090,0
20230704,101600,133300815,3090,3090,3090,3090,0
20230704,101500,133300815,3090,3090,3090,3090,3
20230704,101400,133291545,3065,3065,3065,3065,2742
20230704,101300,124887315,3065,3065,3065,3065,500
20230704,101200,123354815,3065,3065,3065,3065,1600
20230704,101100,118450815,3065,3085,3085,3065,454
20230704,101000,117056835,3090,3090,3090,3090,0
20230704,100900,117056835,3090,3090,3090,3090,29
20230704,100800,116967225,3090,3090,3090,3090,7
20230704,100700,116945595,3090,3090,3090,3090,10
20230704,100600,116914695,3070,3070,3070,3070,3166
20230704,100500,107195075,3075,3090,3090,3070,1660
20230704,100400,102086925,3095,3095,3095,3095,17
20230704,100300,102034310,3080,3095,3095,3080,620
20230704,100200,100124680,3080,3095,3095,3080,110
20230704,100100,99785785,3080,3080,3080,3080,1
20230704,100000,99782705,3100,3095,3100,3095,100
20230704,095900,99473175,3095,3095,3095,3095,118
20230704,095800,99107965,3095,3095,3095,3095,0
20230704,095700,99107965,3095,3095,3095,3095,0
20230704,095600,99107965,3095,3080,3095,3080,32
20230704,095500,99009375,3095,3095,3095,3095,30
20230704,095400,98916525,3090,3090,3090,3090,30
20230704,095300,98823825,3080,3090,3090,3080,712
20230704,095200,96629780,3090,3090,3090,3090,62
20230704,095100,96438200,3090,3095,3095,3090,88
20230704,095000,96166030,3095,3085,3095,3085,779
20230704,094900,93755040,3095,3095,3095,3095,0
20230704,094800,93755040,3095,3095,3095,3095,0
20230704,094700,93755040,3095,3095,3095,3095,100
20230704,094600,93445540,3095,3080,3095,3080,501
20230704,094500,91902445,3080,3080,3080,3080,366
20230704,094400,90775165,3080,3090,3090,3080,3313
20230704,094300,80562570,3095,3095,3095,3095,0
20230704,094200,80562570,3095,3100,3100,3095,1829
20230704,094100,74898710,3105,3105,3105,3105,102
20230704,094000,74582000,3105,3105,3105,3105,0
20230704,093900,74582000,3105,3110,3110,3105,299
20230704,093800,73653355,3115,3115,3115,3115,1
20230704,093700,73650240,3120,3120,3120,3120,22
20230704,093600,73581600,3120,3120,3120,3120,1
20230704,093500,73578480,3100,3120,3120,3100,2050
20230704,093400,67205620,3125,3125,3125,3125,0
20230704,093300,67205620,3125,3135,3135,3125,505
20230704,093200,65625495,3135,3120,3140,3120,2537
20230704,093100,57674170,3110,3135,3135,3110,196
20230704,093000,57062485,3135,3125,3140,3105,840
20230704,092900,54437145,3115,3120,3130,3115,499
20230704,092800,52878475,3125,3125,3125,3125,550
20230704,092700,51159725,3125,3110,3130,3110,171
20230704,092600,50626430,3110,3100,3110,3100,496
20230704,092500,49088745,3095,3080,3095,3080,1356
20230704,092400,44901460,3080,3080,3080,3080,2
20230704,092300,44895300,3080,3075,3080,3075,67
20230704,092200,44688970,3065,3065,3065,3065,0
20230704,092100,44688970,3065,3065,3065,3065,917
20230704,092000,41878365,3065,3070,3070,3065,18
20230704,091900,41823145,3065,3070,3085,3065,161
20230704,091800,41328825,3070,3070,3070,3070,363
20230704,091700,40214415,3070,3075,3075,3070,1500
20230704,091600,35606475,3075,3090,3090,3075,10
20230704,091500,35575590,3090,3090,3090,3090,15
20230704,091400,35529240,3090,3090,3090,3075,323
20230704,091300,34532265,3085,3070,3085,3070,1422
20230704,091200,30152945,3075,3075,3075,3075,141
20230704,091100,29719370,3070,3075,3075,3070,463
20230704,091000,28295830,3080,3080,3080,3080,69
20230704,090900,28083310,3080,3080,3080,3080,0
20230704,090800,28083310,3080,3075,3080,3075,133
20230704,090700,27674010,3080,3075,3080,3075,257
20230704,090600,26883590,3075,3085,3085,3075,277
20230704,090500,26029145,3085,3075,3085,3040,2585
20230704,090400,18122695,3075,3075,3075,3070,260
20230704,090300,17323420,3075,3075,3075,3075,80
20230704,090200,17077420,3075,3075,3075,3075,368
20230704,090100,15945820,3075,3075,3075,3075,173
20230704,090000,15413845,3075,3030,3075,3030,4471
Reference in New Issue Copy Permalink