ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/263800/min/candle-20230707.csv

691 lines
34 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
20230707,202800,2455712260,6000,6000,6000,6000,15261
20230707,202700,2455712260,6000,6000,6000,6000,0
20230707,202600,2455712260,6000,6000,6000,6000,0
20230707,202500,2455712260,6000,6000,6000,6000,0
20230707,202400,2455712260,6000,6000,6000,6000,0
20230707,202300,2455712260,6000,6000,6000,6000,0
20230707,202200,2455712260,6000,6000,6000,6000,0
20230707,202100,2455712260,6000,6000,6000,6000,0
20230707,202000,2455712260,6000,6000,6000,6000,0
20230707,201900,2455712260,6000,6000,6000,6000,0
20230707,201800,2455712260,6000,6000,6000,6000,0
20230707,201700,2455712260,6000,6000,6000,6000,0
20230707,201600,2455712260,6000,6000,6000,6000,0
20230707,201500,2455712260,6000,6000,6000,6000,0
20230707,201400,2455712260,6000,6000,6000,6000,0
20230707,201300,2455712260,6000,6000,6000,6000,0
20230707,201200,2455712260,6000,6000,6000,6000,0
20230707,201100,2455712260,6000,6000,6000,6000,0
20230707,201000,2455712260,6000,6000,6000,6000,0
20230707,200900,2455712260,6000,6000,6000,6000,0
20230707,200800,2455712260,6000,6000,6000,6000,0
20230707,200700,2455712260,6000,6000,6000,6000,0
20230707,200600,2455712260,6000,6000,6000,6000,0
20230707,200500,2455712260,6000,6000,6000,6000,0
20230707,200400,2455712260,6000,6000,6000,6000,0
20230707,200300,2455712260,6000,6000,6000,6000,0
20230707,200200,2455712260,6000,6000,6000,6000,0
20230707,200100,2455712260,6000,6000,6000,6000,0
20230707,200000,2455712260,6000,6000,6000,6000,0
20230707,195900,2455712260,6000,6000,6000,6000,0
20230707,195800,2455712260,6000,6000,6000,6000,15261
20230707,195700,2455712260,6000,6000,6000,6000,0
20230707,195600,2455712260,6000,6000,6000,6000,0
20230707,195500,2455712260,6000,6000,6000,6000,0
20230707,195400,2455712260,6000,6000,6000,6000,0
20230707,195300,2455712260,6000,6000,6000,6000,0
20230707,195200,2455712260,6000,6000,6000,6000,0
20230707,195100,2455712260,6000,6000,6000,6000,0
20230707,195000,2455712260,6000,6000,6000,6000,0
20230707,194900,2455712260,6000,6000,6000,6000,0
20230707,194800,2455712260,6000,6000,6000,6000,0
20230707,194700,2455712260,6000,6000,6000,6000,0
20230707,194600,2455712260,6000,6000,6000,6000,0
20230707,194500,2455712260,6000,6000,6000,6000,0
20230707,194400,2455712260,6000,6000,6000,6000,0
20230707,194300,2455712260,6000,6000,6000,6000,0
20230707,194200,2455712260,6000,6000,6000,6000,0
20230707,194100,2455712260,6000,6000,6000,6000,0
20230707,194000,2455712260,6000,6000,6000,6000,0
20230707,193900,2455712260,6000,6000,6000,6000,0
20230707,193800,2455712260,6000,6000,6000,6000,0
20230707,193700,2455712260,6000,6000,6000,6000,0
20230707,193600,2455712260,6000,6000,6000,6000,0
20230707,193500,2455712260,6000,6000,6000,6000,0
20230707,193400,2455712260,6000,6000,6000,6000,0
20230707,193300,2455712260,6000,6000,6000,6000,0
20230707,193200,2455712260,6000,6000,6000,6000,0
20230707,193100,2455712260,6000,6000,6000,6000,0
20230707,193000,2455712260,6000,6000,6000,6000,0
20230707,192900,2455712260,6000,6000,6000,6000,0
20230707,192800,2455712260,6000,6000,6000,6000,15261
20230707,192700,2455712260,6000,6000,6000,6000,0
20230707,192600,2455712260,6000,6000,6000,6000,0
20230707,192500,2455712260,6000,6000,6000,6000,0
20230707,192400,2455712260,6000,6000,6000,6000,0
20230707,192300,2455712260,6000,6000,6000,6000,0
20230707,192200,2455712260,6000,6000,6000,6000,0
20230707,192100,2455712260,6000,6000,6000,6000,0
20230707,192000,2455712260,6000,6000,6000,6000,0
20230707,191900,2455712260,6000,6000,6000,6000,0
20230707,191800,2455712260,6000,6000,6000,6000,0
20230707,191700,2455712260,6000,6000,6000,6000,0
20230707,191600,2455712260,6000,6000,6000,6000,0
20230707,191500,2455712260,6000,6000,6000,6000,0
20230707,191400,2455712260,6000,6000,6000,6000,0
20230707,191300,2455712260,6000,6000,6000,6000,0
20230707,191200,2455712260,6000,6000,6000,6000,0
20230707,191100,2455712260,6000,6000,6000,6000,0
20230707,191000,2455712260,6000,6000,6000,6000,0
20230707,190900,2455712260,6000,6000,6000,6000,0
20230707,190800,2455712260,6000,6000,6000,6000,0
20230707,190700,2455712260,6000,6000,6000,6000,0
20230707,190600,2455712260,6000,6000,6000,6000,0
20230707,190500,2455712260,6000,6000,6000,6000,0
20230707,190400,2455712260,6000,6000,6000,6000,0
20230707,190300,2455712260,6000,6000,6000,6000,0
20230707,190200,2455712260,6000,6000,6000,6000,0
20230707,190100,2455712260,6000,6000,6000,6000,0
20230707,190000,2455712260,6000,6000,6000,6000,0
20230707,185900,2455712260,6000,6000,6000,6000,0
20230707,185800,2455712260,6000,6000,6000,6000,15261
20230707,185700,2455712260,6000,6000,6000,6000,0
20230707,185600,2455712260,6000,6000,6000,6000,0
20230707,185500,2455712260,6000,6000,6000,6000,0
20230707,185400,2455712260,6000,6000,6000,6000,0
20230707,185300,2455712260,6000,6000,6000,6000,0
20230707,185200,2455712260,6000,6000,6000,6000,0
20230707,185100,2455712260,6000,6000,6000,6000,0
20230707,185000,2455712260,6000,6000,6000,6000,0
20230707,184900,2455712260,6000,6000,6000,6000,0
20230707,184800,2455712260,6000,6000,6000,6000,0
20230707,184700,2455712260,6000,6000,6000,6000,0
20230707,184600,2455712260,6000,6000,6000,6000,0
20230707,184500,2455712260,6000,6000,6000,6000,0
20230707,184400,2455712260,6000,6000,6000,6000,0
20230707,184300,2455712260,6000,6000,6000,6000,0
20230707,184200,2455712260,6000,6000,6000,6000,0
20230707,184100,2455712260,6000,6000,6000,6000,0
20230707,184000,2455712260,6000,6000,6000,6000,0
20230707,183900,2455712260,6000,6000,6000,6000,0
20230707,183800,2455712260,6000,6000,6000,6000,0
20230707,183700,2455712260,6000,6000,6000,6000,0
20230707,183600,2455712260,6000,6000,6000,6000,0
20230707,183500,2455712260,6000,6000,6000,6000,0
20230707,183400,2455712260,6000,6000,6000,6000,0
20230707,183300,2455712260,6000,6000,6000,6000,0
20230707,183200,2455712260,6000,6000,6000,6000,0
20230707,183100,2455712260,6000,6000,6000,6000,0
20230707,183000,2455712260,6000,6000,6000,6000,0
20230707,182900,2455712260,6000,6000,6000,6000,0
20230707,182800,2455712260,6000,6000,6000,6000,15261
20230707,182700,2455712260,6000,6000,6000,6000,0
20230707,182600,2455712260,6000,6000,6000,6000,0
20230707,182500,2455712260,6000,6000,6000,6000,0
20230707,182400,2455712260,6000,6000,6000,6000,0
20230707,182300,2455712260,6000,6000,6000,6000,0
20230707,182200,2455712260,6000,6000,6000,6000,0
20230707,182100,2455712260,6000,6000,6000,6000,0
20230707,182000,2455712260,6000,6000,6000,6000,0
20230707,181900,2455712260,6000,6000,6000,6000,0
20230707,181800,2455712260,6000,6000,6000,6000,0
20230707,181700,2455712260,6000,6000,6000,6000,0
20230707,181600,2455712260,6000,6000,6000,6000,0
20230707,181500,2455712260,6000,6000,6000,6000,0
20230707,181400,2455712260,6000,6000,6000,6000,0
20230707,181300,2455712260,6000,6000,6000,6000,0
20230707,181200,2455712260,6000,6000,6000,6000,0
20230707,181100,2455712260,6000,6000,6000,6000,0
20230707,181000,2455712260,6000,6000,6000,6000,0
20230707,180900,2455712260,6000,6000,6000,6000,0
20230707,180800,2455712260,6000,6000,6000,6000,0
20230707,180700,2455712260,6000,6000,6000,6000,0
20230707,180600,2455712260,6000,6000,6000,6000,0
20230707,180500,2455712260,6000,6000,6000,6000,0
20230707,180400,2455712260,6000,6000,6000,6000,0
20230707,180300,2455712260,6000,6000,6000,6000,0
20230707,180200,2455712260,6000,6000,6000,6000,0
20230707,180100,2455712260,6000,6000,6000,6000,0
20230707,180000,2455712260,6000,6000,6000,6000,0
20230707,175900,2455712260,6000,6000,6000,6000,0
20230707,175800,2455712260,6000,6000,6000,6000,15261
20230707,175700,2455712260,6000,6000,6000,6000,0
20230707,175600,2455712260,6000,6000,6000,6000,0
20230707,175500,2455712260,6000,6000,6000,6000,0
20230707,175400,2455712260,6000,6000,6000,6000,0
20230707,175300,2455712260,6000,6000,6000,6000,0
20230707,175200,2455712260,6000,6000,6000,6000,0
20230707,175100,2455712260,6000,6000,6000,6000,0
20230707,175000,2455712260,6000,6000,6000,6000,0
20230707,174900,2455712260,6000,6000,6000,6000,0
20230707,174800,2455712260,6000,6000,6000,6000,0
20230707,174700,2455712260,6000,6000,6000,6000,0
20230707,174600,2455712260,6000,6000,6000,6000,0
20230707,174500,2455712260,6000,6000,6000,6000,0
20230707,174400,2455712260,6000,6000,6000,6000,0
20230707,174300,2455712260,6000,6000,6000,6000,0
20230707,174200,2455712260,6000,6000,6000,6000,0
20230707,174100,2455712260,6000,6000,6000,6000,0
20230707,174000,2455712260,6000,6000,6000,6000,0
20230707,173900,2455712260,6000,6000,6000,6000,0
20230707,173800,2455712260,6000,6000,6000,6000,0
20230707,173700,2455712260,6000,6000,6000,6000,0
20230707,173600,2455712260,6000,6000,6000,6000,0
20230707,173500,2455712260,6000,6000,6000,6000,0
20230707,173400,2455712260,6000,6000,6000,6000,0
20230707,173300,2455712260,6000,6000,6000,6000,0
20230707,173200,2455712260,6000,6000,6000,6000,0
20230707,173100,2455712260,6000,6000,6000,6000,0
20230707,173000,2455712260,6000,6000,6000,6000,0
20230707,172900,2455712260,6000,6000,6000,6000,0
20230707,172800,2455712260,6000,6000,6000,6000,15261
20230707,172700,2455712260,6000,6000,6000,6000,0
20230707,172600,2455712260,6000,6000,6000,6000,0
20230707,172500,2455712260,6000,6000,6000,6000,0
20230707,172400,2455712260,6000,6000,6000,6000,0
20230707,172300,2455712260,6000,6000,6000,6000,0
20230707,172200,2455712260,6000,6000,6000,6000,0
20230707,172100,2455712260,6000,6000,6000,6000,0
20230707,172000,2455712260,6000,6000,6000,6000,0
20230707,171900,2455712260,6000,6000,6000,6000,0
20230707,171800,2455712260,6000,6000,6000,6000,0
20230707,171700,2455712260,6000,6000,6000,6000,0
20230707,171600,2455712260,6000,6000,6000,6000,0
20230707,171500,2455712260,6000,6000,6000,6000,0
20230707,171400,2455712260,6000,6000,6000,6000,0
20230707,171300,2455712260,6000,6000,6000,6000,0
20230707,171200,2455712260,6000,6000,6000,6000,0
20230707,171100,2455712260,6000,6000,6000,6000,0
20230707,171000,2455712260,6000,6000,6000,6000,0
20230707,170900,2455712260,6000,6000,6000,6000,0
20230707,170800,2455712260,6000,6000,6000,6000,0
20230707,170700,2455712260,6000,6000,6000,6000,0
20230707,170600,2455712260,6000,6000,6000,6000,0
20230707,170500,2455712260,6000,6000,6000,6000,0
20230707,170400,2455712260,6000,6000,6000,6000,0
20230707,170300,2455712260,6000,6000,6000,6000,0
20230707,170200,2455712260,6000,6000,6000,6000,0
20230707,170100,2455712260,6000,6000,6000,6000,0
20230707,170000,2455712260,6000,6000,6000,6000,0
20230707,165900,2455712260,6000,6000,6000,6000,0
20230707,165800,2455712260,6000,6000,6000,6000,15261
20230707,165700,2455712260,6000,6000,6000,6000,0
20230707,165600,2455712260,6000,6000,6000,6000,0
20230707,165500,2455712260,6000,6000,6000,6000,0
20230707,165400,2455712260,6000,6000,6000,6000,0
20230707,165300,2455712260,6000,6000,6000,6000,0
20230707,165200,2455712260,6000,6000,6000,6000,0
20230707,165100,2455712260,6000,6000,6000,6000,0
20230707,165000,2455712260,6000,6000,6000,6000,0
20230707,164900,2455712260,6000,6000,6000,6000,0
20230707,164800,2455712260,6000,6000,6000,6000,0
20230707,164700,2455712260,6000,6000,6000,6000,0
20230707,164600,2455712260,6000,6000,6000,6000,0
20230707,164500,2455712260,6000,6000,6000,6000,0
20230707,164400,2455712260,6000,6000,6000,6000,0
20230707,164300,2455712260,6000,6000,6000,6000,0
20230707,164200,2455712260,6000,6000,6000,6000,0
20230707,164100,2455712260,6000,6000,6000,6000,0
20230707,164000,2455712260,6000,6000,6000,6000,0
20230707,163900,2455712260,6000,6000,6000,6000,0
20230707,163800,2455712260,6000,6000,6000,6000,0
20230707,163700,2455712260,6000,6000,6000,6000,0
20230707,163600,2455712260,6000,6000,6000,6000,0
20230707,163500,2455712260,6000,6000,6000,6000,0
20230707,163400,2455712260,6000,6000,6000,6000,0
20230707,163300,2455712260,6000,6000,6000,6000,0
20230707,163200,2455712260,6000,6000,6000,6000,0
20230707,163100,2455712260,6000,6000,6000,6000,0
20230707,163000,2455712260,6000,6000,6000,6000,0
20230707,162900,2455712260,6000,6000,6000,6000,0
20230707,162800,2455712260,6000,6000,6000,6000,15261
20230707,162700,2455712260,6000,6000,6000,6000,0
20230707,162600,2455712260,6000,6000,6000,6000,0
20230707,162500,2455712260,6000,6000,6000,6000,0
20230707,162400,2455712260,6000,6000,6000,6000,0
20230707,162300,2455712260,6000,6000,6000,6000,0
20230707,162200,2455712260,6000,6000,6000,6000,0
20230707,162100,2455712260,6000,6000,6000,6000,0
20230707,162000,2455712260,6000,6000,6000,6000,0
20230707,161900,2455712260,6000,6000,6000,6000,0
20230707,161800,2455712260,6000,6000,6000,6000,0
20230707,161700,2455712260,6000,6000,6000,6000,0
20230707,161600,2455712260,6000,6000,6000,6000,0
20230707,161500,2455712260,6000,6000,6000,6000,0
20230707,161400,2455712260,6000,6000,6000,6000,0
20230707,161300,2455712260,6000,6000,6000,6000,0
20230707,161200,2455712260,6000,6000,6000,6000,0
20230707,161100,2455712260,6000,6000,6000,6000,0
20230707,161000,2455712260,6000,6000,6000,6000,0
20230707,160900,2455712260,6000,6000,6000,6000,0
20230707,160800,2455712260,6000,6000,6000,6000,0
20230707,160700,2455712260,6000,6000,6000,6000,0
20230707,160600,2455712260,6000,6000,6000,6000,0
20230707,160500,2455712260,6000,6000,6000,6000,0
20230707,160400,2455712260,6000,6000,6000,6000,0
20230707,160300,2455712260,6000,6000,6000,6000,0
20230707,160200,2455712260,6000,6000,6000,6000,0
20230707,160100,2455712260,6000,6000,6000,6000,0
20230707,160000,2455712260,6000,6000,6000,6000,0
20230707,155900,2455712260,6000,6000,6000,6000,0
20230707,155800,2455712260,6000,6000,6000,6000,15261
20230707,155700,2455712260,6000,6000,6000,6000,0
20230707,155600,2455712260,6000,6000,6000,6000,0
20230707,155500,2455712260,6000,6000,6000,6000,0
20230707,155400,2455712260,6000,6000,6000,6000,0
20230707,155300,2455712260,6000,6000,6000,6000,0
20230707,155200,2455712260,6000,6000,6000,6000,0
20230707,155100,2455712260,6000,6000,6000,6000,0
20230707,155000,2455712260,6000,6000,6000,6000,0
20230707,154900,2455712260,6000,6000,6000,6000,0
20230707,154800,2455712260,6000,6000,6000,6000,0
20230707,154700,2455712260,6000,6000,6000,6000,0
20230707,154600,2455712260,6000,6000,6000,6000,0
20230707,154500,2455712260,6000,6000,6000,6000,0
20230707,154400,2455712260,6000,6000,6000,6000,0
20230707,154300,2455712260,6000,6000,6000,6000,0
20230707,154200,2455712260,6000,6000,6000,6000,0
20230707,154100,2455712260,6000,6000,6000,6000,0
20230707,154000,2455712260,6000,6000,6000,6000,0
20230707,153900,2455712260,6000,6000,6000,6000,0
20230707,153800,2455712260,6000,6000,6000,6000,0
20230707,153700,2455712260,6000,6000,6000,6000,0
20230707,153600,2455712260,6000,6000,6000,6000,0
20230707,153500,2455712260,6000,6000,6000,6000,0
20230707,153400,2455712260,6000,6000,6000,6000,0
20230707,153300,2455712260,6000,6000,6000,6000,0
20230707,153200,2455712260,6000,6000,6000,6000,0
20230707,153100,2455712260,6000,6000,6000,6000,0
20230707,153000,2455712260,6000,6000,6000,6000,15261
20230707,152900,2364146260,6060,6060,6060,6060,0
20230707,152800,2364146260,6060,6060,6060,6060,0
20230707,152700,2364146260,6060,6060,6060,6060,0
20230707,152600,2364146260,6060,6060,6060,6060,0
20230707,152500,2364146260,6060,6060,6060,6060,0
20230707,152400,2364146260,6060,6060,6060,6060,0
20230707,152300,2364146260,6060,6060,6060,6060,0
20230707,152200,2364146260,6060,6060,6060,6060,0
20230707,152100,2364146260,6060,6060,6060,6060,0
20230707,152000,2364146260,6060,6060,6060,6060,0
20230707,151900,2364146260,6060,6050,6060,6010,2941
20230707,151800,2346380800,6050,6050,6060,6040,3665
20230707,151700,2324217650,6060,6050,6060,6050,1935
20230707,151600,2312505660,6050,6050,6060,6040,1722
20230707,151500,2302090540,6060,6060,6060,6050,182
20230707,151400,2300987990,6050,6060,6060,6050,226
20230707,151300,2299619590,6070,6070,6070,6070,41
20230707,151200,2299370720,6070,6050,6070,6050,2247
20230707,151100,2285751580,6050,6060,6060,6050,606
20230707,151000,2282084460,6060,6060,6060,6050,1685
20230707,150900,2271878560,6060,6060,6060,6050,151
20230707,150800,2270963780,6060,6060,6060,6060,144
20230707,150700,2270091140,6030,6050,6050,6030,314
20230707,150600,2268196830,6060,6060,6070,6060,602
20230707,150500,2264548500,6060,6060,6060,6060,41
20230707,150400,2264300040,6040,6050,6050,6040,2000
20230707,150300,2252218890,6050,6070,6070,6050,654
20230707,150200,2248258640,6070,6070,6080,6060,993
20230707,150100,2242230920,6060,6040,6060,6040,293
20230707,150000,2240456670,6050,6050,6060,6050,472
20230707,145900,2237600850,6050,6040,6050,6040,350
20230707,145800,2235483450,6050,6030,6050,6030,309
20230707,145700,2233616890,6040,6030,6040,6030,329
20230707,145600,2231632810,6030,6030,6030,6020,423
20230707,145500,2229085320,6020,6030,6030,6020,105
20230707,145400,2228452770,6030,6030,6030,6030,69
20230707,145300,2228036700,6030,6020,6030,6020,445
20230707,145200,2225357390,6020,6010,6020,6010,142
20230707,145100,2224502560,6010,6000,6010,6000,162
20230707,145000,2223529540,6010,6010,6020,6010,827
20230707,144900,2218559260,6020,6020,6020,6010,756
20230707,144800,2214013140,6020,6020,6020,6010,473
20230707,144700,2211169810,6030,6030,6030,6030,17
20230707,144600,2211067300,6030,6040,6040,6030,998
20230707,144500,2205044350,6040,6030,6040,6030,191
20230707,144400,2203890730,6040,6030,6040,6030,224
20230707,144300,2202539100,6020,6020,6020,6010,531
20230707,144200,2199347270,6020,6020,6030,6020,129
20230707,144100,2198570490,6020,6010,6020,6010,105
20230707,144000,2197938730,6010,6010,6010,6010,27
20230707,143900,2197776460,6010,6000,6010,6000,275
20230707,143800,2196126410,6000,6000,6000,6000,0
20230707,143700,2196126410,6000,6000,6000,6000,21
20230707,143600,2196000410,6000,6000,6010,6000,541
20230707,143500,2192751820,6000,5990,6000,5990,1139
20230707,143400,2185928600,5980,5980,5990,5980,90
20230707,143300,2185389990,5980,5980,5980,5980,21
20230707,143200,2185264410,5980,5980,5980,5980,5
20230707,143100,2185234510,5980,5980,5980,5980,836
20230707,143000,2180235230,5980,5990,5990,5980,1214
20230707,142900,2172975230,5990,5990,5990,5990,41
20230707,142800,2172729640,5980,5980,5980,5980,20
20230707,142700,2172610040,5970,5970,5970,5970,0
20230707,142600,2172610040,5970,5980,5990,5970,242
20230707,142500,2171163190,5980,5980,5980,5980,20
20230707,142400,2171043590,5970,5970,5970,5960,227
20230707,142300,2169690430,5980,5980,5980,5980,41
20230707,142200,2169445250,5980,5960,5980,5960,150
20230707,142100,2168550660,5950,5960,5960,5950,500
20230707,142000,2165572200,5970,5970,5970,5970,10
20230707,141900,2165512500,5970,5980,5980,5970,1493
20230707,141800,2156584560,5990,5990,5990,5990,55
20230707,141700,2156255110,5980,5980,5980,5980,248
20230707,141600,2154772070,5980,5960,5980,5960,130
20230707,141500,2153996070,5960,5960,5960,5960,18
20230707,141400,2153888790,5960,5960,5960,5960,200
20230707,141300,2152696790,5960,5960,5960,5960,137
20230707,141200,2151880270,5960,5960,5960,5960,0
20230707,141100,2151880270,5960,5960,5960,5960,0
20230707,141000,2151880270,5960,5960,5960,5960,0
20230707,140900,2151880270,5960,5960,5960,5950,2050
20230707,140800,2139662330,5970,5980,5980,5970,669
20230707,140700,2135668390,5970,5970,5970,5970,270
20230707,140600,2134056490,5970,5970,5970,5970,22
20230707,140500,2133925150,5970,5970,5970,5970,453
20230707,140400,2131220740,5970,5980,5980,5970,290
20230707,140300,2129486740,5980,5990,5990,5980,72
20230707,140200,2129056160,5980,5990,5990,5980,85
20230707,140100,2128547750,6000,6000,6000,6000,0
20230707,140000,2128547750,6000,6000,6000,6000,0
20230707,135900,2128547750,6000,5990,6000,5990,4
20230707,135800,2128523760,5980,5980,5980,5980,1000
20230707,135700,2122543760,5990,5990,5990,5990,90
20230707,135600,2122004660,6000,6000,6000,6000,0
20230707,135500,2122004660,6000,6000,6000,6000,0
20230707,135400,2122004660,6000,6000,6000,6000,1
20230707,135300,2121998660,6000,6000,6000,6000,70
20230707,135200,2121578660,6000,6000,6000,6000,0
20230707,135100,2121578660,6000,5990,6000,5990,654
20230707,135000,2117655130,5980,5980,5980,5980,652
20230707,134900,2113756170,5980,5980,5980,5980,30
20230707,134800,2113576770,5970,5970,5970,5970,106
20230707,134700,2112943950,5970,5970,5970,5970,429
20230707,134600,2110382820,5970,5970,5970,5960,85
20230707,134500,2109875520,5970,5970,5970,5960,115
20230707,134400,2109189830,5970,5970,5970,5970,103
20230707,134300,2108574920,5970,5970,5970,5970,47
20230707,134200,2108294330,5970,5980,5980,5970,2199
20230707,134100,2095165300,5990,5980,5990,5980,100
20230707,134000,2094566560,5990,5990,5990,5990,0
20230707,133900,2094566560,5990,5990,5990,5990,0
20230707,133800,2094566560,5990,5990,5990,5990,0
20230707,133700,2094566560,5990,5980,5990,5980,231
20230707,133600,2093184060,5980,5970,5980,5970,906
20230707,133500,2087775180,5980,5980,5980,5980,881
20230707,133400,2082506800,5990,5990,5990,5990,17
20230707,133300,2082404970,5990,5990,5990,5990,35
20230707,133200,2082195320,5980,5980,5980,5980,52
20230707,133100,2081884360,5990,5990,5990,5990,500
20230707,133000,2078889360,5990,5990,5990,5990,21
20230707,132900,2078763570,5990,5980,5990,5980,35
20230707,132800,2078554260,5990,5980,5990,5980,47
20230707,132700,2078272800,5990,5990,5990,5990,466
20230707,132600,2075481460,5980,5990,5990,5980,1404
20230707,132500,2067085500,5990,5980,5990,5980,605
20230707,132400,2063467180,5980,5980,5980,5980,0
20230707,132300,2063467180,5980,5980,5980,5980,0
20230707,132200,2063467180,5980,5980,5980,5980,0
20230707,132100,2063467180,5980,5990,5990,5980,643
20230707,132000,2059618800,5990,5990,5990,5990,18
20230707,131900,2059510980,5990,6000,6000,5990,67
20230707,131800,2059109500,5990,5990,5990,5990,173
20230707,131700,2058073230,5990,5990,5990,5990,0
20230707,131600,2058073230,5990,5990,5990,5990,70
20230707,131500,2057653930,5990,5990,5990,5990,0
20230707,131400,2057653930,5990,5990,5990,5990,280
20230707,131300,2055976730,5990,5990,5990,5990,278
20230707,131200,2054311510,5990,5990,5990,5990,1
20230707,131100,2054305520,5990,5990,5990,5990,129
20230707,131000,2053532810,5980,5980,5980,5980,0
20230707,130900,2053532810,5980,6000,6000,5980,39
20230707,130800,2053299170,5990,6000,6000,5990,102
20230707,130700,2052688170,5990,5990,5990,5990,0
20230707,130600,2052688170,5990,5990,5990,5990,130
20230707,130500,2051909470,5980,5980,5980,5980,0
20230707,130400,2051909470,5980,5980,5980,5980,30
20230707,130300,2051730070,5980,5980,5980,5980,0
20230707,130200,2051730070,5980,5990,5990,5980,677
20230707,130100,2047681210,5990,5990,5990,5990,161
20230707,130000,2046716820,5980,5980,5980,5980,96
20230707,125900,2046142740,5980,5990,5990,5980,490
20230707,125800,2043212440,5980,5990,5990,5980,324
20230707,125700,2041274910,5980,5980,5980,5980,500
20230707,125600,2038284910,5980,5980,5980,5980,194
20230707,125500,2037124790,5980,5980,5980,5980,1000
20230707,125400,2031144790,5980,5980,5980,5980,71
20230707,125300,2030720210,5980,5980,5980,5980,15
20230707,125200,2030630510,5980,5980,5980,5980,191
20230707,125100,2029488330,5980,5980,5980,5980,0
20230707,125000,2029488330,5980,5980,5980,5980,0
20230707,124900,2029488330,5980,5980,5980,5980,52
20230707,124800,2029177370,5980,5980,5980,5980,18
20230707,124700,2029069730,5980,5980,5980,5980,636
20230707,124600,2025266450,5980,5980,5990,5980,72
20230707,124500,2024835870,5980,5980,5980,5980,8
20230707,124400,2024788030,5980,5980,5980,5980,30
20230707,124300,2024608630,5990,5980,5990,5980,65
20230707,124200,2024219780,5980,5980,5980,5980,70
20230707,124100,2023801180,5990,5990,5990,5990,1
20230707,124000,2023795190,5990,5990,5990,5990,0
20230707,123900,2023795190,5990,5990,5990,5990,1
20230707,123800,2023789200,5990,5990,5990,5990,25
20230707,123700,2023639450,5990,5990,5990,5990,125
20230707,123600,2022890700,5990,5990,5990,5990,67
20230707,123500,2022489370,5990,5990,5990,5980,56
20230707,123400,2022154130,5990,5990,5990,5990,7
20230707,123300,2022112200,5980,5980,5980,5980,26
20230707,123200,2021956720,5970,6000,6010,5970,360
20230707,123100,2019806400,6000,6000,6010,6000,98
20230707,123000,2019218150,6000,5990,6010,5950,5769
20230707,122900,1984781460,6010,6010,6010,6010,44
20230707,122800,1984517020,6010,6010,6010,6000,144
20230707,122700,1983652690,6010,6000,6010,6000,86
20230707,122600,1983136200,5990,6000,6000,5990,572
20230707,122500,1979704870,6000,6000,6000,6000,270
20230707,122400,1978084870,6000,6000,6010,6000,94
20230707,122300,1977520820,6010,6010,6010,6010,10
20230707,122200,1977460720,6010,6010,6010,6010,347
20230707,122100,1975375250,6020,6020,6020,6010,201
20230707,122000,1974166730,6020,6020,6020,6020,0
20230707,121900,1974166730,6020,6020,6020,6020,134
20230707,121800,1973360050,6010,6020,6020,6010,42
20230707,121700,1973107600,6020,6020,6020,6000,68
20230707,121600,1972699050,6010,6010,6010,6010,236
20230707,121500,1971280690,6000,6000,6000,6000,291
20230707,121400,1969534690,6000,6010,6010,6000,61
20230707,121300,1969168580,6010,6010,6010,6010,20
20230707,121200,1969048380,6010,6010,6010,6010,129
20230707,121100,1968273090,6000,6000,6010,6000,238
20230707,121000,1966845050,6000,6000,6000,6000,70
20230707,120900,1966425050,6010,6010,6010,6010,1
20230707,120800,1966419040,6010,6010,6010,6010,0
20230707,120700,1966419040,6010,6010,6010,6000,15
20230707,120600,1966328930,6010,6000,6010,6000,4
20230707,120500,1966304910,6000,6000,6000,6000,0
20230707,120400,1966304910,6000,6000,6000,6000,200
20230707,120300,1965104910,6000,6000,6000,6000,256
20230707,120200,1963568910,6000,6000,6000,6000,0
20230707,120100,1963568910,6000,6010,6010,6000,468
20230707,120000,1960759680,6010,6020,6020,6010,154
20230707,115900,1959833120,6020,6010,6020,6010,268
20230707,115800,1958219930,6020,6020,6020,6020,0
20230707,115700,1958219930,6020,6020,6020,6020,11
20230707,115600,1958153710,6010,6010,6010,6010,102
20230707,115500,1957540690,6010,6020,6020,6010,30
20230707,115400,1957360230,6020,6020,6020,6020,3
20230707,115300,1957342170,6010,6010,6010,6010,17
20230707,115200,1957240000,6010,6010,6010,6010,19
20230707,115100,1957125810,6020,6020,6020,6020,1
20230707,115000,1957119790,6020,6020,6020,6020,542
20230707,114900,1953856950,6020,6020,6020,6020,10
20230707,114800,1953796750,6020,6020,6020,6020,10
20230707,114700,1953736550,6020,6020,6020,6020,492
20230707,114600,1950774710,6020,6020,6020,6020,85
20230707,114500,1950263010,6020,6020,6020,6020,0
20230707,114400,1950263010,6020,6020,6020,6020,24
20230707,114300,1950118530,6010,6010,6010,6010,1
20230707,114200,1950112520,6010,6020,6060,6010,1920
20230707,114100,1938534790,6020,6020,6020,6020,0
20230707,114000,1938534790,6020,6010,6020,6010,2177
20230707,113900,1925436880,6000,6010,6010,6000,728
20230707,113800,1921068850,6010,6010,6010,6010,99
20230707,113700,1920473860,6010,6000,6010,6000,363
20230707,113600,1918293080,6000,6000,6000,6000,0
20230707,113500,1918293080,6000,6010,6010,6000,59
20230707,113400,1917938560,6010,6020,6020,6010,361
20230707,113300,1915768780,6020,6020,6020,6000,238
20230707,113200,1914340700,6020,6010,6020,6000,406
20230707,113100,1911900640,6010,6010,6010,6010,771
20230707,113000,1907266930,6010,6010,6010,6010,670
20230707,112900,1903240230,6000,6000,6000,6000,0
20230707,112800,1903240230,6000,6000,6000,6000,253
20230707,112700,1901722230,6000,6000,6000,6000,10
20230707,112600,1901662230,5990,5990,5990,5990,27
20230707,112500,1901500500,5990,5990,5990,5990,0
20230707,112400,1901500500,5990,5990,5990,5990,1
20230707,112300,1901494510,5970,5990,5990,5970,1638
20230707,112200,1891698080,5980,5990,6000,5980,615
20230707,112100,1888010680,5990,5990,6000,5990,51
20230707,112000,1887704970,5980,5980,5980,5980,37
20230707,111900,1887483710,5970,5970,5970,5970,100
20230707,111800,1886886710,5970,5980,5980,5970,159
20230707,111700,1885937370,5970,5980,5980,5970,258
20230707,111600,1884394710,5970,5960,5970,5960,369
20230707,111500,1882194460,5960,5970,5970,5960,139
20230707,111400,1881365920,5960,5960,5960,5960,612
20230707,111300,1877718400,5970,5980,5980,5970,1398
20230707,111200,1869371160,5990,5990,5990,5990,6
20230707,111100,1869335220,5990,5990,5990,5980,510
20230707,111000,1866285220,5990,5990,5990,5980,104
20230707,110900,1865663160,6000,6000,6000,6000,3
20230707,110800,1865645160,6000,6000,6000,6000,4
20230707,110700,1865621160,5970,5980,5980,5970,96
20230707,110600,1865048030,5970,5970,5970,5970,0
20230707,110500,1865048030,5970,5990,5990,5960,626
20230707,110400,1861311900,6000,6010,6010,6000,166
20230707,110300,1860315280,6010,5970,6010,5970,956
20230707,110200,1854577390,5970,5960,5970,5960,227
20230707,110100,1853224200,5960,5980,5980,5960,2055
20230707,110000,1840970760,5990,5990,5990,5990,289
20230707,105900,1839239650,6000,5990,6000,5990,121
20230707,105800,1838514760,5990,5990,5990,5990,471
20230707,105700,1835693470,5990,5980,5990,5970,788
20230707,105600,1830980900,5980,6000,6000,5980,389
20230707,105500,1828653950,6000,5990,6000,5990,220
20230707,105400,1827335600,5980,5970,5980,5970,1177
20230707,105300,1820301280,5970,5970,5980,5960,162
20230707,105200,1819335360,5980,5970,5980,5960,541
20230707,105100,1816106630,5960,5980,5980,5950,7219
20230707,105000,1773059460,5980,6000,6000,5980,1241
20230707,104900,1765626970,6000,6010,6010,6000,424
20230707,104800,1763082370,6000,6000,6000,5990,694
20230707,104700,1758918410,5990,6000,6000,5990,4916
20230707,104600,1729427500,6010,6010,6010,6010,36
20230707,104500,1729211140,6010,6020,6020,6010,489
20230707,104400,1726271950,6010,6010,6010,6000,2741
20230707,104300,1709815530,6000,6010,6010,6000,71
20230707,104200,1709388980,6010,6000,6010,6000,457
20230707,104100,1706643940,6000,6020,6020,6000,1560
20230707,104000,1697267620,6030,6030,6030,6030,1509
20230707,103900,1688168350,6030,6020,6030,6020,235
20230707,103800,1686751700,6010,6020,6020,6000,2236
20230707,103700,1673312790,6030,6020,6030,6020,23
20230707,103600,1673174110,6020,6020,6020,6010,2447
20230707,103500,1658454730,6020,6020,6020,6020,37
20230707,103400,1658231990,6020,6020,6030,6020,1032
20230707,103300,1652019340,6030,6020,6030,6020,1054
20230707,103200,1645674160,6020,6030,6040,6010,4497
20230707,103100,1618625780,6030,6030,6030,6030,39
20230707,103000,1618390610,6040,6030,6040,6030,1776
20230707,102900,1607680320,6030,6030,6030,6030,39
20230707,102800,1607445150,6040,6050,6050,6040,149
20230707,102700,1606545170,6050,6050,6050,6050,5
20230707,102600,1606514920,6050,6040,6050,6040,537
20230707,102500,1603270370,6040,6040,6040,6030,173
20230707,102400,1602225480,6030,6030,6040,6030,474
20230707,102300,1599364290,6030,6040,6040,6030,42
20230707,102200,1599110880,6040,6050,6050,6030,759
20230707,102100,1594526100,6030,6050,6050,6030,1469
20230707,102000,1585652650,6050,6070,6070,6050,782
20230707,101900,1580920570,6070,6070,6070,6050,97
20230707,101800,1580333580,6060,6060,6060,6060,415
20230707,101700,1577818680,6060,6080,6090,6060,1582
20230707,101600,1568222880,6070,6060,6070,6050,275
20230707,101500,1566554030,6050,6030,6050,6030,5644
20230707,101400,1532434450,6030,6040,6040,6030,602
20230707,101300,1528804370,6030,6040,6040,6030,1119
20230707,101200,1522056620,6030,6040,6040,6030,1005
20230707,101100,1515996420,6040,6040,6050,6030,1909
20230707,101000,1504481350,6040,6050,6050,6040,770
20230707,100900,1499830430,6050,6040,6050,6040,26
20230707,100800,1499673320,6050,6040,6050,6040,453
20230707,100700,1496935200,6040,6040,6050,6040,787
20230707,100600,1492180720,6040,6050,6050,6040,1023
20230707,100500,1486001790,6040,6050,6050,6040,473
20230707,100400,1483143430,6050,6050,6060,6050,608
20230707,100300,1479464990,6050,6040,6050,6040,160
20230707,100200,1478497720,6050,6040,6050,6040,367
20230707,100100,1476280410,6050,6050,6050,6050,140
20230707,100000,1475433410,6040,6050,6050,6040,403
20230707,095900,1472998190,6050,6060,6070,6050,1694
20230707,095800,1462747240,6060,6050,6060,6050,716
20230707,095700,1458408380,6070,6040,6070,6040,291
20230707,095600,1456645540,6060,6040,6060,6030,997
20230707,095500,1450631670,6070,6040,6070,6030,4262
20230707,095400,1424898670,6040,6050,6060,6040,2000
20230707,095300,1412795760,6040,6030,6040,6030,1084
20230707,095200,1406248650,6030,6070,6070,6030,2687
20230707,095100,1389995220,6060,6080,6080,6060,440
20230707,095000,1387324740,6080,6090,6090,6070,162
20230707,094900,1386341160,6090,6060,6090,6060,3046
20230707,094800,1367822010,6050,6110,6110,6050,4190
20230707,094700,1342386110,6080,6090,6090,6060,11179
20230707,094600,1274484790,6090,6110,6110,6090,6081
20230707,094500,1237392180,6110,6140,6140,6110,2630
20230707,094400,1221286600,6140,6140,6140,6140,1839
20230707,094300,1209995140,6140,6140,6140,6140,162
20230707,094200,1209000460,6140,6140,6140,6140,663
20230707,094100,1204929640,6150,6150,6150,6150,200
20230707,094000,1203699640,6140,6160,6160,6140,1799
20230707,093900,1192639680,6150,6180,6180,6150,3393
20230707,093800,1171746910,6180,6190,6190,6160,668
20230707,093700,1167618650,6190,6180,6190,6160,974
20230707,093600,1161603330,6180,6190,6190,6180,317
20230707,093500,1159643100,6190,6170,6190,6170,609
20230707,093400,1155884550,6160,6150,6160,6150,419
20230707,093300,1153303840,6150,6150,6160,6150,1571
20230707,093200,1143641190,6160,6140,6170,6140,1037
20230707,093100,1137262630,6140,6170,6170,6130,5743
20230707,093000,1101938030,6180,6180,6190,6180,1522
20230707,092900,1092531070,6180,6200,6200,6180,782
20230707,092800,1087691720,6200,6210,6220,6200,1483
20230707,092700,1078491320,6200,6220,6220,6190,1069
20230707,092600,1071860330,6220,6200,6230,6190,1642
20230707,092500,1061673330,6200,6170,6200,6160,1670
20230707,092400,1051353700,6200,6210,6220,6140,11691
20230707,092300,979062990,6200,6230,6230,6200,6691
20230707,092200,937529350,6230,6230,6240,6230,809
20230707,092100,932484320,6240,6250,6260,6230,4098
20230707,092000,906894400,6250,6320,6320,6240,5883
20230707,091900,870016890,6320,6270,6330,6250,16989
20230707,091800,763532860,6260,6300,6300,6260,6473
20230707,091700,722864830,6300,6330,6330,6300,6905
20230707,091600,679251790,6330,6320,6350,6310,18834
20230707,091500,559943670,6330,6300,6350,6280,22207
20230707,091400,419622520,6300,6240,6310,6230,13440
20230707,091300,335294640,6240,6200,6240,6200,1507
20230707,091200,325927450,6200,6190,6200,6190,1374
20230707,091100,317422040,6180,6190,6200,6180,2891
20230707,091000,299529710,6190,6190,6200,6190,1366
20230707,090900,291070680,6190,6210,6210,6190,764
20230707,090800,286337200,6220,6180,6250,6180,2222
20230707,090700,272553120,6180,6180,6180,6150,2009
20230707,090600,260165920,6190,6250,6250,6180,9315
20230707,090500,202337000,6230,6240,6250,6230,3376
20230707,090400,181273740,6240,6230,6240,6230,794
20230707,090300,176324670,6220,6230,6240,6210,3508
20230707,090200,154494120,6230,6270,6280,6230,2346
20230707,090100,139782160,6270,6250,6290,6230,9563
20230707,090000,79933110,6250,6250,6250,6240,12655
Reference in New Issue Copy Permalink