ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/200470/min/candle-20230714.csv

683 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
20230714,202000,6445112965,4440,4440,4440,4440,20793
20230714,201900,6445112965,4440,4440,4440,4440,0
20230714,201800,6445112965,4440,4440,4440,4440,0
20230714,201700,6445112965,4440,4440,4440,4440,0
20230714,201600,6445112965,4440,4440,4440,4440,0
20230714,201500,6445112965,4440,4440,4440,4440,0
20230714,201400,6445112965,4440,4440,4440,4440,0
20230714,201300,6445112965,4440,4440,4440,4440,0
20230714,201200,6445112965,4440,4440,4440,4440,0
20230714,201100,6445112965,4440,4440,4440,4440,0
20230714,201000,6445112965,4440,4440,4440,4440,0
20230714,200900,6445112965,4440,4440,4440,4440,0
20230714,200800,6445112965,4440,4440,4440,4440,0
20230714,200700,6445112965,4440,4440,4440,4440,0
20230714,200600,6445112965,4440,4440,4440,4440,0
20230714,200500,6445112965,4440,4440,4440,4440,0
20230714,200400,6445112965,4440,4440,4440,4440,0
20230714,200300,6445112965,4440,4440,4440,4440,0
20230714,200200,6445112965,4440,4440,4440,4440,0
20230714,200100,6445112965,4440,4440,4440,4440,0
20230714,200000,6445112965,4440,4440,4440,4440,0
20230714,195900,6445112965,4440,4440,4440,4440,0
20230714,195800,6445112965,4440,4440,4440,4440,0
20230714,195700,6445112965,4440,4440,4440,4440,0
20230714,195600,6445112965,4440,4440,4440,4440,0
20230714,195500,6445112965,4440,4440,4440,4440,0
20230714,195400,6445112965,4440,4440,4440,4440,0
20230714,195300,6445112965,4440,4440,4440,4440,0
20230714,195200,6445112965,4440,4440,4440,4440,0
20230714,195100,6445112965,4440,4440,4440,4440,0
20230714,195000,6445112965,4440,4440,4440,4440,20793
20230714,194900,6445112965,4440,4440,4440,4440,0
20230714,194800,6445112965,4440,4440,4440,4440,0
20230714,194700,6445112965,4440,4440,4440,4440,0
20230714,194600,6445112965,4440,4440,4440,4440,0
20230714,194500,6445112965,4440,4440,4440,4440,0
20230714,194400,6445112965,4440,4440,4440,4440,0
20230714,194300,6445112965,4440,4440,4440,4440,0
20230714,194200,6445112965,4440,4440,4440,4440,0
20230714,194100,6445112965,4440,4440,4440,4440,0
20230714,194000,6445112965,4440,4440,4440,4440,0
20230714,193900,6445112965,4440,4440,4440,4440,0
20230714,193800,6445112965,4440,4440,4440,4440,0
20230714,193700,6445112965,4440,4440,4440,4440,0
20230714,193600,6445112965,4440,4440,4440,4440,0
20230714,193500,6445112965,4440,4440,4440,4440,0
20230714,193400,6445112965,4440,4440,4440,4440,0
20230714,193300,6445112965,4440,4440,4440,4440,0
20230714,193200,6445112965,4440,4440,4440,4440,0
20230714,193100,6445112965,4440,4440,4440,4440,0
20230714,193000,6445112965,4440,4440,4440,4440,0
20230714,192900,6445112965,4440,4440,4440,4440,0
20230714,192800,6445112965,4440,4440,4440,4440,0
20230714,192700,6445112965,4440,4440,4440,4440,0
20230714,192600,6445112965,4440,4440,4440,4440,0
20230714,192500,6445112965,4440,4440,4440,4440,0
20230714,192400,6445112965,4440,4440,4440,4440,0
20230714,192300,6445112965,4440,4440,4440,4440,0
20230714,192200,6445112965,4440,4440,4440,4440,0
20230714,192100,6445112965,4440,4440,4440,4440,0
20230714,192000,6445112965,4440,4440,4440,4440,20793
20230714,191900,6445112965,4440,4440,4440,4440,0
20230714,191800,6445112965,4440,4440,4440,4440,0
20230714,191700,6445112965,4440,4440,4440,4440,0
20230714,191600,6445112965,4440,4440,4440,4440,0
20230714,191500,6445112965,4440,4440,4440,4440,0
20230714,191400,6445112965,4440,4440,4440,4440,0
20230714,191300,6445112965,4440,4440,4440,4440,0
20230714,191200,6445112965,4440,4440,4440,4440,0
20230714,191100,6445112965,4440,4440,4440,4440,0
20230714,191000,6445112965,4440,4440,4440,4440,0
20230714,190900,6445112965,4440,4440,4440,4440,0
20230714,190800,6445112965,4440,4440,4440,4440,0
20230714,190700,6445112965,4440,4440,4440,4440,0
20230714,190600,6445112965,4440,4440,4440,4440,0
20230714,190500,6445112965,4440,4440,4440,4440,0
20230714,190400,6445112965,4440,4440,4440,4440,0
20230714,190300,6445112965,4440,4440,4440,4440,0
20230714,190200,6445112965,4440,4440,4440,4440,0
20230714,190100,6445112965,4440,4440,4440,4440,0
20230714,190000,6445112965,4440,4440,4440,4440,0
20230714,185900,6445112965,4440,4440,4440,4440,0
20230714,185800,6445112965,4440,4440,4440,4440,0
20230714,185700,6445112965,4440,4440,4440,4440,0
20230714,185600,6445112965,4440,4440,4440,4440,0
20230714,185500,6445112965,4440,4440,4440,4440,0
20230714,185400,6445112965,4440,4440,4440,4440,0
20230714,185300,6445112965,4440,4440,4440,4440,0
20230714,185200,6445112965,4440,4440,4440,4440,0
20230714,185100,6445112965,4440,4440,4440,4440,0
20230714,185000,6445112965,4440,4440,4440,4440,20793
20230714,184900,6445112965,4440,4440,4440,4440,0
20230714,184800,6445112965,4440,4440,4440,4440,0
20230714,184700,6445112965,4440,4440,4440,4440,0
20230714,184600,6445112965,4440,4440,4440,4440,0
20230714,184500,6445112965,4440,4440,4440,4440,0
20230714,184400,6445112965,4440,4440,4440,4440,0
20230714,184300,6445112965,4440,4440,4440,4440,0
20230714,184200,6445112965,4440,4440,4440,4440,0
20230714,184100,6445112965,4440,4440,4440,4440,0
20230714,184000,6445112965,4440,4440,4440,4440,0
20230714,183900,6445112965,4440,4440,4440,4440,0
20230714,183800,6445112965,4440,4440,4440,4440,0
20230714,183700,6445112965,4440,4440,4440,4440,0
20230714,183600,6445112965,4440,4440,4440,4440,0
20230714,183500,6445112965,4440,4440,4440,4440,0
20230714,183400,6445112965,4440,4440,4440,4440,0
20230714,183300,6445112965,4440,4440,4440,4440,0
20230714,183200,6445112965,4440,4440,4440,4440,0
20230714,183100,6445112965,4440,4440,4440,4440,0
20230714,183000,6445112965,4440,4440,4440,4440,0
20230714,182900,6445112965,4440,4440,4440,4440,0
20230714,182800,6445112965,4440,4440,4440,4440,0
20230714,182700,6445112965,4440,4440,4440,4440,0
20230714,182600,6445112965,4440,4440,4440,4440,0
20230714,182500,6445112965,4440,4440,4440,4440,0
20230714,182400,6445112965,4440,4440,4440,4440,0
20230714,182300,6445112965,4440,4440,4440,4440,0
20230714,182200,6445112965,4440,4440,4440,4440,0
20230714,182100,6445112965,4440,4440,4440,4440,0
20230714,182000,6445112965,4440,4440,4440,4440,20793
20230714,181900,6445112965,4440,4440,4440,4440,0
20230714,181800,6445112965,4440,4440,4440,4440,0
20230714,181700,6445112965,4440,4440,4440,4440,0
20230714,181600,6445112965,4440,4440,4440,4440,0
20230714,181500,6445112965,4440,4440,4440,4440,0
20230714,181400,6445112965,4440,4440,4440,4440,0
20230714,181300,6445112965,4440,4440,4440,4440,0
20230714,181200,6445112965,4440,4440,4440,4440,0
20230714,181100,6445112965,4440,4440,4440,4440,0
20230714,181000,6445112965,4440,4440,4440,4440,0
20230714,180900,6445112965,4440,4440,4440,4440,0
20230714,180800,6445112965,4440,4440,4440,4440,0
20230714,180700,6445112965,4440,4440,4440,4440,0
20230714,180600,6445112965,4440,4440,4440,4440,0
20230714,180500,6445112965,4440,4440,4440,4440,0
20230714,180400,6445112965,4440,4440,4440,4440,0
20230714,180300,6445112965,4440,4440,4440,4440,0
20230714,180200,6445112965,4440,4440,4440,4440,0
20230714,180100,6445112965,4440,4440,4440,4440,0
20230714,180000,6445112965,4440,4440,4440,4440,0
20230714,175900,6445112965,4440,4440,4440,4440,0
20230714,175800,6445112965,4440,4440,4440,4440,0
20230714,175700,6445112965,4440,4440,4440,4440,0
20230714,175600,6445112965,4440,4440,4440,4440,0
20230714,175500,6445112965,4440,4440,4440,4440,0
20230714,175400,6445112965,4440,4440,4440,4440,0
20230714,175300,6445112965,4440,4440,4440,4440,0
20230714,175200,6445112965,4440,4440,4440,4440,0
20230714,175100,6445112965,4440,4440,4440,4440,0
20230714,175000,6445112965,4440,4440,4440,4440,20793
20230714,174900,6445112965,4440,4440,4440,4440,0
20230714,174800,6445112965,4440,4440,4440,4440,0
20230714,174700,6445112965,4440,4440,4440,4440,0
20230714,174600,6445112965,4440,4440,4440,4440,0
20230714,174500,6445112965,4440,4440,4440,4440,0
20230714,174400,6445112965,4440,4440,4440,4440,0
20230714,174300,6445112965,4440,4440,4440,4440,0
20230714,174200,6445112965,4440,4440,4440,4440,0
20230714,174100,6445112965,4440,4440,4440,4440,0
20230714,174000,6445112965,4440,4440,4440,4440,0
20230714,173900,6445112965,4440,4440,4440,4440,0
20230714,173800,6445112965,4440,4440,4440,4440,0
20230714,173700,6445112965,4440,4440,4440,4440,0
20230714,173600,6445112965,4440,4440,4440,4440,0
20230714,173500,6445112965,4440,4440,4440,4440,0
20230714,173400,6445112965,4440,4440,4440,4440,0
20230714,173300,6445112965,4440,4440,4440,4440,0
20230714,173200,6445112965,4440,4440,4440,4440,0
20230714,173100,6445112965,4440,4440,4440,4440,0
20230714,173000,6445112965,4440,4440,4440,4440,0
20230714,172900,6445112965,4440,4440,4440,4440,0
20230714,172800,6445112965,4440,4440,4440,4440,0
20230714,172700,6445112965,4440,4440,4440,4440,0
20230714,172600,6445112965,4440,4440,4440,4440,0
20230714,172500,6445112965,4440,4440,4440,4440,0
20230714,172400,6445112965,4440,4440,4440,4440,0
20230714,172300,6445112965,4440,4440,4440,4440,0
20230714,172200,6445112965,4440,4440,4440,4440,0
20230714,172100,6445112965,4440,4440,4440,4440,0
20230714,172000,6445112965,4440,4440,4440,4440,20793
20230714,171900,6445112965,4440,4440,4440,4440,0
20230714,171800,6445112965,4440,4440,4440,4440,0
20230714,171700,6445112965,4440,4440,4440,4440,0
20230714,171600,6445112965,4440,4440,4440,4440,0
20230714,171500,6445112965,4440,4440,4440,4440,0
20230714,171400,6445112965,4440,4440,4440,4440,0
20230714,171300,6445112965,4440,4440,4440,4440,0
20230714,171200,6445112965,4440,4440,4440,4440,0
20230714,171100,6445112965,4440,4440,4440,4440,0
20230714,171000,6445112965,4440,4440,4440,4440,0
20230714,170900,6445112965,4440,4440,4440,4440,0
20230714,170800,6445112965,4440,4440,4440,4440,0
20230714,170700,6445112965,4440,4440,4440,4440,0
20230714,170600,6445112965,4440,4440,4440,4440,0
20230714,170500,6445112965,4440,4440,4440,4440,0
20230714,170400,6445112965,4440,4440,4440,4440,0
20230714,170300,6445112965,4440,4440,4440,4440,0
20230714,170200,6445112965,4440,4440,4440,4440,0
20230714,170100,6445112965,4440,4440,4440,4440,0
20230714,170000,6445112965,4440,4440,4440,4440,0
20230714,165900,6445112965,4440,4440,4440,4440,0
20230714,165800,6445112965,4440,4440,4440,4440,0
20230714,165700,6445112965,4440,4440,4440,4440,0
20230714,165600,6445112965,4440,4440,4440,4440,0
20230714,165500,6445112965,4440,4440,4440,4440,0
20230714,165400,6445112965,4440,4440,4440,4440,0
20230714,165300,6445112965,4440,4440,4440,4440,0
20230714,165200,6445112965,4440,4440,4440,4440,0
20230714,165100,6445112965,4440,4440,4440,4440,0
20230714,165000,6445112965,4440,4440,4440,4440,20793
20230714,164900,6445112965,4440,4440,4440,4440,0
20230714,164800,6445112965,4440,4440,4440,4440,0
20230714,164700,6445112965,4440,4440,4440,4440,0
20230714,164600,6445112965,4440,4440,4440,4440,0
20230714,164500,6445112965,4440,4440,4440,4440,0
20230714,164400,6445112965,4440,4440,4440,4440,0
20230714,164300,6445112965,4440,4440,4440,4440,0
20230714,164200,6445112965,4440,4440,4440,4440,0
20230714,164100,6445112965,4440,4440,4440,4440,0
20230714,164000,6445112965,4440,4440,4440,4440,0
20230714,163900,6445112965,4440,4440,4440,4440,0
20230714,163800,6445112965,4440,4440,4440,4440,0
20230714,163700,6445112965,4440,4440,4440,4440,0
20230714,163600,6445112965,4440,4440,4440,4440,0
20230714,163500,6445112965,4440,4440,4440,4440,0
20230714,163400,6445112965,4440,4440,4440,4440,0
20230714,163300,6445112965,4440,4440,4440,4440,0
20230714,163200,6445112965,4440,4440,4440,4440,0
20230714,163100,6445112965,4440,4440,4440,4440,0
20230714,163000,6445112965,4440,4440,4440,4440,0
20230714,162900,6445112965,4440,4440,4440,4440,0
20230714,162800,6445112965,4440,4440,4440,4440,0
20230714,162700,6445112965,4440,4440,4440,4440,0
20230714,162600,6445112965,4440,4440,4440,4440,0
20230714,162500,6445112965,4440,4440,4440,4440,0
20230714,162400,6445112965,4440,4440,4440,4440,0
20230714,162300,6445112965,4440,4440,4440,4440,0
20230714,162200,6445112965,4440,4440,4440,4440,0
20230714,162100,6445112965,4440,4440,4440,4440,0
20230714,162000,6445112965,4440,4440,4440,4440,20793
20230714,161900,6445112965,4440,4440,4440,4440,0
20230714,161800,6445112965,4440,4440,4440,4440,0
20230714,161700,6445112965,4440,4440,4440,4440,0
20230714,161600,6445112965,4440,4440,4440,4440,0
20230714,161500,6445112965,4440,4440,4440,4440,0
20230714,161400,6445112965,4440,4440,4440,4440,0
20230714,161300,6445112965,4440,4440,4440,4440,0
20230714,161200,6445112965,4440,4440,4440,4440,0
20230714,161100,6445112965,4440,4440,4440,4440,0
20230714,161000,6445112965,4440,4440,4440,4440,0
20230714,160900,6445112965,4440,4440,4440,4440,0
20230714,160800,6445112965,4440,4440,4440,4440,0
20230714,160700,6445112965,4440,4440,4440,4440,0
20230714,160600,6445112965,4440,4440,4440,4440,0
20230714,160500,6445112965,4440,4440,4440,4440,0
20230714,160400,6445112965,4440,4440,4440,4440,0
20230714,160300,6445112965,4440,4440,4440,4440,0
20230714,160200,6445112965,4440,4440,4440,4440,0
20230714,160100,6445112965,4440,4440,4440,4440,0
20230714,160000,6445112965,4440,4440,4440,4440,0
20230714,155900,6445112965,4440,4440,4440,4440,0
20230714,155800,6445112965,4440,4440,4440,4440,0
20230714,155700,6445112965,4440,4440,4440,4440,0
20230714,155600,6445112965,4440,4440,4440,4440,0
20230714,155500,6445112965,4440,4440,4440,4440,0
20230714,155400,6445112965,4440,4440,4440,4440,0
20230714,155300,6445112965,4440,4440,4440,4440,0
20230714,155200,6445112965,4440,4440,4440,4440,0
20230714,155100,6445112965,4440,4440,4440,4440,0
20230714,155000,6445112965,4440,4440,4440,4440,20793
20230714,154900,6445112965,4440,4440,4440,4440,0
20230714,154800,6445112965,4440,4440,4440,4440,0
20230714,154700,6445112965,4440,4440,4440,4440,0
20230714,154600,6445112965,4440,4440,4440,4440,0
20230714,154500,6445112965,4440,4440,4440,4440,0
20230714,154400,6445112965,4440,4440,4440,4440,0
20230714,154300,6445112965,4440,4440,4440,4440,0
20230714,154200,6445112965,4440,4440,4440,4440,0
20230714,154100,6445112965,4440,4440,4440,4440,0
20230714,154000,6445112965,4440,4440,4440,4440,0
20230714,153900,6445112965,4440,4440,4440,4440,0
20230714,153800,6445112965,4440,4440,4440,4440,0
20230714,153700,6445112965,4440,4440,4440,4440,0
20230714,153600,6445112965,4440,4440,4440,4440,0
20230714,153500,6445112965,4440,4440,4440,4440,0
20230714,153400,6445112965,4440,4440,4440,4440,0
20230714,153300,6445112965,4440,4440,4440,4440,0
20230714,153200,6445112965,4440,4440,4440,4440,0
20230714,153100,6445112965,4440,4440,4440,4440,0
20230714,153000,6445112965,4440,4440,4440,4440,20793
20230714,152900,6352792045,4455,4455,4455,4455,0
20230714,152800,6352792045,4455,4455,4455,4455,0
20230714,152700,6352792045,4455,4455,4455,4455,0
20230714,152600,6352792045,4455,4455,4455,4455,0
20230714,152500,6352792045,4455,4455,4455,4455,0
20230714,152400,6352792045,4455,4455,4455,4455,0
20230714,152300,6352792045,4455,4455,4455,4455,0
20230714,152200,6352792045,4455,4455,4455,4455,0
20230714,152100,6352792045,4455,4455,4455,4455,0
20230714,152000,6352792045,4455,4455,4455,4455,0
20230714,151900,6352792045,4455,4455,4455,4450,3105
20230714,151800,6338962900,4465,4450,4465,4440,4391
20230714,151700,6319421465,4450,4455,4465,4450,5808
20230714,151600,6293562315,4455,4445,4455,4445,1669
20230714,151500,6286141910,4445,4440,4445,4440,2114
20230714,151400,6276745230,4445,4445,4465,4445,2379
20230714,151300,6266165765,4450,4455,4455,4450,1272
20230714,151200,6260500865,4450,4450,4450,4440,1658
20230714,151100,6253122835,4450,4460,4460,4445,2525
20230714,151000,6241887700,4470,4470,4470,4470,1
20230714,150900,6241883230,4455,4465,4475,4455,5108
20230714,150800,6219110270,4465,4460,4465,4460,491
20230714,150700,6216918060,4460,4460,4460,4460,1008
20230714,150600,6212422380,4460,4460,4460,4455,3844
20230714,150500,6195290530,4460,4460,4465,4460,772
20230714,150400,6191844020,4465,4465,4465,4465,0
20230714,150300,6191844020,4465,4465,4465,4465,286
20230714,150200,6190567030,4465,4460,4465,4450,318
20230714,150100,6189150655,4465,4435,4465,4430,9006
20230714,150000,6149195295,4455,4435,4455,4435,1713
20230714,145900,6141589000,4430,4445,4445,4430,1862
20230714,145800,6133319575,4430,4430,4440,4430,711
20230714,145700,6130164135,4430,4425,4430,4425,762
20230714,145600,6126790970,4425,4430,4430,4425,3001
20230714,145500,6113509545,4425,4430,4440,4425,6172
20230714,145400,6086167205,4430,4435,4435,4430,1560
20230714,145300,6079251310,4435,4440,4440,4435,7052
20230714,145200,6047967850,4440,4445,4445,4440,215
20230714,145100,6047012195,4455,4455,4455,4445,592
20230714,145000,6044380155,4465,4440,4465,4440,108
20230714,144900,6043900060,4440,4455,4470,4440,15251
20230714,144800,5976028980,4450,4450,4450,4450,1730
20230714,144700,5968330480,4450,4455,4455,4450,1922
20230714,144600,5959770885,4455,4450,4455,4450,791
20230714,144500,5956247530,4455,4455,4460,4455,3562
20230714,144400,5940378310,4460,4475,4475,4455,2609
20230714,144300,5928731915,4470,4465,4475,4465,202
20230714,144200,5927828075,4475,4475,4475,4475,76
20230714,144100,5927487975,4475,4460,4480,4460,752
20230714,144000,5924122035,4470,4465,4470,4460,2220
20230714,143900,5914218185,4465,4465,4465,4465,1506
20230714,143800,5907493895,4465,4460,4465,4460,1914
20230714,143700,5898954460,4460,4465,4465,4460,549
20230714,143600,5896504920,4460,4465,4470,4460,1256
20230714,143500,5890900505,4470,4470,4470,4465,1021
20230714,143400,5886337225,4470,4470,4475,4470,1203
20230714,143300,5880959810,4475,4475,4475,4475,464
20230714,143200,5878883410,4475,4485,4485,4475,3644
20230714,143100,5862558915,4480,4465,4480,4465,80
20230714,143000,5862200940,4470,4455,4470,4455,2600
20230714,142900,5850583850,4455,4470,4470,4455,694
20230714,142800,5847491420,4450,4460,4460,4450,6193
20230714,142700,5819923060,4455,4470,4470,4455,7253
20230714,142600,5787587415,4465,4470,4470,4465,3589
20230714,142500,5771550030,4460,4460,4460,4455,2767
20230714,142400,5759209670,4455,4470,4475,4455,9010
20230714,142300,5719019310,4475,4485,4485,4475,1705
20230714,142200,5711384545,4485,4480,4485,4480,265
20230714,142100,5710196170,4485,4485,4485,4485,164
20230714,142000,5709460630,4475,4490,4490,4475,1162
20230714,141900,5704255565,4490,4475,4490,4475,695
20230714,141800,5701144560,4470,4465,4475,4455,8685
20230714,141700,5662445390,4455,4475,4480,4455,7546
20230714,141600,5628768775,4475,4490,4490,4475,11084
20230714,141500,5579108160,4490,4490,4490,4490,3551
20230714,141400,5563164170,4490,4490,4490,4490,3622
20230714,141300,5546901390,4490,4490,4500,4490,893
20230714,141200,5542891620,4490,4500,4500,4490,76
20230714,141100,5542549720,4500,4500,4500,4495,1487
20230714,141000,5535860640,4505,4495,4510,4490,119
20230714,140900,5535325765,4495,4500,4510,4485,6023
20230714,140800,5508261975,4505,4505,4510,4500,3372
20230714,140700,5493071125,4510,4510,4510,4505,11
20230714,140600,5493021550,4510,4500,4510,4490,3521
20230714,140500,5477199990,4495,4510,4510,4495,921
20230714,140400,5473059980,4510,4510,4520,4495,2409
20230714,140300,5462228405,4520,4500,4520,4495,3636
20230714,140200,5445870495,4500,4510,4510,4495,570
20230714,140100,5443307960,4500,4520,4520,4500,961
20230714,140000,5438980570,4520,4510,4520,4510,91
20230714,135900,5438570090,4510,4515,4520,4510,620
20230714,135800,5435771310,4515,4515,4515,4495,469
20230714,135700,5433654615,4520,4520,4520,4520,1002
20230714,135600,5429125575,4520,4500,4520,4485,1638
20230714,135500,5421771990,4500,4525,4525,4490,12681
20230714,135400,5364786225,4525,4520,4525,4520,141
20230714,135300,5364148250,4500,4500,4500,4495,572
20230714,135200,5361576610,4500,4510,4510,4500,2240
20230714,135100,5351496110,4510,4510,4510,4500,12101
20230714,135000,5297015480,4505,4520,4530,4500,19711
20230714,134900,5208258380,4520,4530,4530,4520,610
20230714,134800,5205498100,4535,4535,4535,4535,210
20230714,134700,5204545750,4530,4535,4535,4530,416
20230714,134600,5202661020,4535,4535,4535,4535,68
20230714,134500,5202352640,4535,4535,4535,4535,1717
20230714,134400,5194566045,4535,4550,4550,4535,1512
20230714,134300,5187703475,4550,4560,4560,4550,1347
20230714,134200,5181573955,4560,4570,4570,4555,3552
20230714,134100,5165365525,4565,4565,4565,4565,225
20230714,134000,5164338400,4560,4560,4560,4560,5
20230714,133900,5164315600,4560,4560,4560,4560,0
20230714,133800,5164315600,4560,4575,4575,4560,3660
20230714,133700,5147591055,4580,4580,4580,4580,89
20230714,133600,5147183435,4570,4575,4575,4565,1455
20230714,133500,5140538785,4565,4565,4565,4565,127
20230714,133400,5139959030,4565,4565,4565,4565,1079
20230714,133300,5135033395,4570,4575,4575,4570,2149
20230714,133200,5125206830,4600,4600,4600,4600,2
20230714,133100,5125197630,4600,4600,4600,4600,0
20230714,133000,5125197630,4600,4600,4600,4600,259
20230714,132900,5124006230,4600,4595,4600,4570,3909
20230714,132800,5106026400,4595,4600,4600,4585,3532
20230714,132700,5089825380,4595,4585,4600,4585,560
20230714,132600,5087253065,4585,4580,4585,4565,3903
20230714,132500,5069370460,4580,4580,4580,4580,229
20230714,132400,5068321640,4580,4580,4580,4580,5
20230714,132300,5068298740,4570,4570,4570,4570,0
20230714,132200,5068298740,4570,4570,4570,4570,3
20230714,132100,5068285030,4570,4570,4570,4570,0
20230714,132000,5068285030,4570,4570,4570,4570,458
20230714,131900,5066191970,4570,4570,4575,4570,280
20230714,131800,5064912260,4570,4560,4570,4560,6217
20230714,131700,5036538045,4550,4550,4550,4550,0
20230714,131600,5036538045,4550,4550,4550,4550,604
20230714,131500,5033789845,4550,4550,4550,4550,0
20230714,131400,5033789845,4550,4545,4550,4545,1584
20230714,131300,5026588735,4540,4540,4540,4540,4
20230714,131200,5026570575,4545,4545,4545,4545,1730
20230714,131100,5018707725,4545,4545,4545,4545,100
20230714,131000,5018253225,4540,4530,4540,4530,830
20230714,130900,5014489385,4540,4545,4545,4535,4834
20230714,130800,4992529960,4550,4550,4550,4545,615
20230714,130700,4989733820,4550,4550,4550,4550,434
20230714,130600,4987759120,4550,4550,4550,4550,70
20230714,130500,4987440620,4550,4545,4550,4545,128
20230714,130400,4986858235,4545,4560,4560,4545,1352
20230714,130300,4980703270,4560,4560,4560,4560,2515
20230714,130200,4969234870,4560,4560,4560,4560,488
20230714,130100,4967009590,4560,4555,4565,4555,1746
20230714,130000,4959049305,4560,4555,4560,4550,161
20230714,125900,4958316435,4560,4550,4560,4550,607
20230714,125800,4955554535,4565,4560,4565,4560,25
20230714,125700,4955440460,4565,4565,4565,4565,30
20230714,125600,4955303510,4565,4565,4565,4565,0
20230714,125500,4955303510,4565,4565,4565,4565,101
20230714,125400,4954842445,4565,4565,4565,4565,0
20230714,125300,4954842445,4565,4550,4565,4545,2027
20230714,125200,4945608920,4550,4555,4555,4550,1006
20230714,125100,4941027495,4560,4560,4560,4560,0
20230714,125000,4941027495,4560,4555,4560,4555,316
20230714,124900,4939587615,4560,4560,4560,4560,0
20230714,124800,4939587615,4560,4560,4560,4560,550
20230714,124700,4937079615,4560,4560,4560,4560,630
20230714,124600,4934206815,4560,4560,4560,4560,36
20230714,124500,4934042655,4560,4575,4575,4560,2947
20230714,124400,4920588125,4580,4575,4580,4575,2217
20230714,124300,4910444350,4570,4570,4570,4570,89
20230714,124200,4910037620,4570,4570,4570,4570,275
20230714,124100,4908780870,4570,4565,4570,4565,95
20230714,124000,4908347145,4565,4565,4565,4565,476
20230714,123900,4906174205,4565,4565,4565,4565,150
20230714,123800,4905489455,4575,4575,4575,4575,13
20230714,123700,4905429980,4575,4575,4575,4575,4
20230714,123600,4905411680,4575,4570,4575,4570,1204
20230714,123500,4899904475,4570,4570,4570,4570,31
20230714,123400,4899762805,4575,4575,4575,4575,38
20230714,123300,4899588955,4575,4560,4575,4560,6713
20230714,123200,4868895105,4560,4555,4560,4545,3669
20230714,123100,4852200695,4555,4555,4555,4555,916
20230714,123000,4848028315,4555,4560,4560,4555,913
20230714,122900,4843867355,4560,4575,4575,4560,301
20230714,122800,4842490295,4575,4570,4575,4570,395
20230714,122700,4840685120,4570,4575,4575,4570,2565
20230714,122600,4828963040,4575,4555,4575,4555,1676
20230714,122500,4821312320,4555,4555,4555,4555,1006
20230714,122400,4816729990,4575,4560,4575,4560,39
20230714,122300,4816552120,4575,4575,4575,4575,150
20230714,122200,4815865870,4575,4575,4580,4575,384
20230714,122100,4814108825,4575,4545,4575,4545,1158
20230714,122000,4808826315,4545,4535,4545,4495,13802
20230714,121900,4746595680,4540,4545,4545,4535,3490
20230714,121800,4730764470,4545,4550,4550,4540,2436
20230714,121700,4719691090,4550,4550,4550,4550,3253
20230714,121600,4704889940,4550,4560,4570,4550,6205
20230714,121500,4676634795,4560,4575,4575,4560,5006
20230714,121400,4653771110,4575,4580,4580,4575,4
20230714,121300,4653752800,4590,4595,4595,4590,107
20230714,121200,4653261660,4585,4585,4585,4585,0
20230714,121100,4653261660,4585,4580,4585,4580,716
20230714,121000,4649982375,4580,4585,4585,4580,351
20230714,120900,4648373045,4580,4580,4580,4580,200
20230714,120800,4647457045,4580,4580,4580,4580,0
20230714,120700,4647457045,4580,4570,4580,4570,1995
20230714,120600,4638336670,4570,4575,4575,4565,2159
20230714,120500,4628471635,4575,4575,4575,4575,1650
20230714,120400,4620922885,4580,4580,4580,4580,201
20230714,120300,4620002305,4600,4600,4600,4600,100
20230714,120200,4619542305,4575,4590,4590,4575,225
20230714,120100,4618511370,4600,4575,4600,4575,148
20230714,120000,4617831950,4575,4590,4590,4575,6264
20230714,115900,4589151675,4590,4600,4600,4590,3047
20230714,115800,4575136475,4600,4595,4600,4595,1023
20230714,115700,4570433685,4600,4600,4600,4600,1217
20230714,115600,4564835485,4600,4610,4610,4600,2192
20230714,115500,4554745020,4605,4605,4605,4605,7632
20230714,115400,4519599660,4605,4605,4605,4605,1043
20230714,115300,4514796645,4605,4590,4605,4590,5403
20230714,115200,4489948330,4590,4600,4600,4590,2077
20230714,115100,4480404340,4605,4605,4605,4605,800
20230714,115000,4476720340,4605,4605,4605,4605,626
20230714,114900,4473837610,4610,4625,4630,4610,2317
20230714,114800,4463143110,4620,4625,4625,4620,19
20230714,114700,4463055260,4625,4630,4630,4625,176
20230714,114600,4462240435,4630,4630,4630,4630,2
20230714,114500,4462231175,4630,4625,4630,4625,207
20230714,114400,4461273635,4630,4625,4630,4625,996
20230714,114300,4456665685,4625,4620,4625,4610,255
20230714,114200,4455489425,4620,4620,4620,4620,303
20230714,114100,4454089565,4630,4635,4635,4630,849
20230714,114000,4450158220,4635,4650,4665,4635,25466
20230714,113900,4331749090,4655,4655,4655,4655,265
20230714,113800,4330515515,4670,4660,4670,4660,1059
20230714,113700,4325574335,4645,4640,4660,4640,722
20230714,113600,4322209850,4640,4660,4660,4640,1193
20230714,113500,4316658130,4660,4630,4660,4630,2161
20230714,113400,4306632150,4630,4620,4630,4620,703
20230714,113300,4303378080,4605,4580,4605,4575,3669
20230714,113200,4286542655,4580,4590,4600,4580,1205
20230714,113100,4281019695,4600,4585,4605,4575,5499
20230714,113000,4255835535,4580,4605,4605,4575,4807
20230714,112900,4233758080,4625,4610,4625,4610,10
20230714,112800,4233711945,4610,4620,4620,4610,831
20230714,112700,4229873090,4620,4635,4635,4620,1149
20230714,112600,4224549840,4635,4635,4635,4625,1730
20230714,112500,4216533435,4635,4640,4640,4635,780
20230714,112400,4212916235,4640,4640,4640,4640,388
20230714,112300,4211115915,4640,4640,4640,4640,77
20230714,112200,4210758635,4640,4640,4640,4640,520
20230714,112100,4208345835,4640,4640,4640,4640,209
20230714,112000,4207376075,4635,4635,4635,4635,0
20230714,111900,4207376075,4635,4635,4645,4635,465
20230714,111800,4205220700,4635,4630,4635,4630,1096
20230714,111700,4200145740,4635,4630,4635,4630,1095
20230714,111600,4195073965,4630,4625,4630,4625,502
20230714,111500,4192750355,4625,4625,4625,4625,21
20230714,111400,4192653230,4625,4630,4630,4625,694
20230714,111300,4189443215,4630,4620,4630,4620,601
20230714,111200,4186665585,4635,4635,4635,4635,5
20230714,111100,4186642410,4620,4630,4630,4620,1064
20230714,111000,4181725230,4625,4625,4625,4625,1144
20230714,110900,4176434230,4625,4630,4630,4625,222
20230714,110800,4175406425,4630,4630,4635,4625,4202
20230714,110700,4155963590,4630,4640,4640,4630,7821
20230714,110600,4119723155,4635,4640,4640,4635,2678
20230714,110500,4107303865,4640,4640,4660,4640,747
20230714,110400,4103837705,4640,4645,4660,4640,3222
20230714,110300,4088859535,4645,4655,4680,4645,4341
20230714,110200,4068677705,4655,4660,4660,4655,1049
20230714,110100,4063791865,4665,4665,4680,4665,813
20230714,110000,4059999190,4680,4680,4680,4680,1471
20230714,105900,4053114910,4680,4680,4690,4680,176
20230714,105800,4052291190,4680,4680,4685,4680,259
20230714,105700,4051079055,4680,4670,4680,4670,8782
20230714,105600,4010004080,4670,4675,4675,4670,566
20230714,105500,4007360105,4675,4670,4675,4670,2727
20230714,105400,3994625010,4670,4665,4670,4665,2375
20230714,105300,3983540985,4670,4670,4675,4665,848
20230714,105200,3979582785,4670,4675,4680,4670,409
20230714,105100,3977671655,4670,4660,4685,4660,131
20230714,105000,3977059625,4660,4665,4670,4650,10428
20230714,104900,3928512270,4665,4675,4695,4665,1629
20230714,104800,3920902500,4695,4695,4700,4670,2450
20230714,104700,3909411380,4700,4705,4710,4695,4008
20230714,104600,3890555740,4705,4705,4710,4705,2264
20230714,104500,3879903585,4710,4695,4710,4695,4323
20230714,104400,3859571175,4700,4705,4705,4690,9585
20230714,104300,3814555635,4705,4700,4705,4690,4183
20230714,104200,3794893675,4705,4700,4710,4700,6947
20230714,104100,3762215280,4700,4685,4700,4685,15110
20230714,104000,3691232635,4695,4670,4700,4670,10459
20230714,103900,3642236925,4670,4655,4670,4650,771
20230714,103800,3638646590,4655,4655,4660,4655,521
20230714,103700,3636221015,4655,4655,4685,4655,6764
20230714,103600,3604592225,4670,4640,4670,4640,2164
20230714,103500,3594534780,4645,4665,4665,4645,3152
20230714,103400,3579881435,4650,4680,4680,4650,1536
20230714,103300,3572710480,4670,4695,4695,4670,12053
20230714,103200,3516182545,4690,4675,4695,4665,10179
20230714,103100,3468490680,4660,4680,4690,4660,25582
20230714,103000,3348759680,4660,4650,4680,4640,7320
20230714,102900,3314627740,4650,4635,4650,4635,6480
20230714,102800,3284507075,4650,4635,4650,4630,2154
20230714,102700,3274515550,4630,4655,4660,4630,3642
20230714,102600,3257579410,4655,4645,4655,4645,25080
20230714,102500,3140967800,4645,4630,4645,4625,8366
20230714,102400,3102178530,4645,4645,4650,4630,27551
20230714,102300,2974219045,4645,4635,4645,4630,14953
20230714,102200,2904829440,4630,4630,4635,4625,6852
20230714,102100,2873092730,4630,4620,4630,4615,5282
20230714,102000,2848672235,4620,4615,4620,4615,4428
20230714,101900,2828236690,4615,4600,4615,4600,1161
20230714,101800,2822883895,4620,4610,4625,4585,6247
20230714,101700,2794135855,4610,4625,4635,4610,13246
20230714,101600,2732822950,4620,4570,4620,4570,4095
20230714,101500,2713972975,4580,4570,4580,4570,4244
20230714,101400,2694553785,4570,4545,4570,4545,430
20230714,101300,2692590990,4545,4545,4545,4545,598
20230714,101200,2689873080,4545,4550,4550,4545,766
20230714,101100,2686390175,4550,4545,4550,4545,1094
20230714,101000,2681415230,4550,4550,4550,4540,932
20230714,100900,2677178500,4555,4555,4560,4555,2171
20230714,100800,2667289095,4540,4555,4555,4540,2269
20230714,100700,2656969880,4555,4575,4575,4550,2927
20230714,100600,2643620350,4580,4605,4605,4580,4825
20230714,100500,2621449570,4605,4600,4625,4590,23294
20230714,100400,2513839600,4605,4590,4610,4590,6472
20230714,100300,2484059595,4590,4575,4595,4575,5446
20230714,100200,2459068290,4570,4530,4570,4530,4617
20230714,100100,2438056885,4530,4520,4540,4520,1137
20230714,100000,2432907555,4520,4535,4535,4520,2418
20230714,095900,2421967260,4535,4530,4535,4520,2512
20230714,095800,2410599905,4520,4515,4530,4515,1662
20230714,095700,2403086350,4515,4500,4520,4500,334
20230714,095600,2401580460,4495,4495,4495,4495,1221
20230714,095500,2396092065,4505,4505,4505,4495,1143
20230714,095400,2390947210,4505,4510,4520,4500,1983
20230714,095300,2382005365,4500,4480,4510,4475,1135
20230714,095200,2376923225,4475,4485,4485,4475,13283
20230714,095100,2317407455,4485,4485,4485,4485,1955
20230714,095000,2308639280,4485,4500,4515,4485,6797
20230714,094900,2278097465,4500,4500,4520,4495,4128
20230714,094800,2259526390,4500,4500,4515,4500,1759
20230714,094700,2251608825,4500,4505,4505,4495,21025
20230714,094600,2156988405,4505,4535,4535,4505,7443
20230714,094500,2123306565,4535,4540,4540,4535,3985
20230714,094400,2105218365,4535,4540,4565,4535,6850
20230714,094300,2074013060,4540,4545,4545,4540,1653
20230714,094200,2066508195,4545,4545,4565,4535,3663
20230714,094100,2049864560,4545,4560,4560,4545,4300
20230714,094000,2030276060,4560,4580,4585,4535,13339
20230714,093900,1969447700,4580,4570,4590,4570,1910
20230714,093800,1960703005,4570,4585,4595,4565,13930
20230714,093700,1896979225,4580,4560,4580,4560,6320
20230714,093600,1868066445,4560,4540,4560,4540,1868
20230714,093500,1859578270,4530,4505,4530,4505,1270
20230714,093400,1853830760,4505,4500,4525,4500,4900
20230714,093300,1831768185,4500,4555,4555,4490,16252
20230714,093200,1758175765,4560,4500,4560,4480,7150
20230714,093100,1725851325,4510,4490,4510,4480,12967
20230714,093000,1667652810,4495,4515,4515,4490,17997
20230714,092900,1586583050,4515,4550,4550,4515,13985
20230714,092800,1523153285,4545,4540,4550,4540,1235
20230714,092700,1517542285,4540,4545,4555,4540,2285
20230714,092600,1507165715,4540,4560,4565,4540,7298
20230714,092500,1473965140,4560,4585,4585,4560,14791
20230714,092400,1406315145,4585,4585,4585,4585,648
20230714,092300,1403344065,4585,4605,4605,4585,295
20230714,092200,1401991030,4605,4580,4610,4580,745
20230714,092100,1398563105,4580,4555,4605,4545,12740
20230714,092000,1340308300,4555,4565,4565,4545,12885
20230714,091900,1281595870,4565,4575,4575,4565,5344
20230714,091800,1257186595,4575,4600,4600,4575,246
20230714,091700,1256057245,4570,4610,4610,4570,5369
20230714,091600,1231478745,4615,4610,4615,4575,5551
20230714,091500,1205928140,4610,4575,4615,4575,10268
20230714,091400,1158796660,4565,4565,4580,4555,11656
20230714,091300,1105601335,4560,4560,4585,4560,2089
20230714,091200,1096074245,4555,4555,4580,4550,7918
20230714,091100,1059950395,4555,4585,4590,4555,9562
20230714,091000,1016243165,4585,4580,4615,4570,11008
20230714,090900,965751005,4575,4565,4580,4555,13154
20230714,090800,905762030,4565,4625,4625,4565,16204
20230714,090700,831262505,4625,4640,4655,4625,14970
20230714,090600,761899660,4640,4655,4710,4635,55726
20230714,090500,502419585,4690,4670,4705,4640,35948
20230714,090400,334564470,4670,4570,4675,4565,10135
20230714,090300,287746000,4565,4580,4585,4560,2360
20230714,090200,276962310,4565,4585,4590,4560,21333
20230714,090100,179199530,4585,4540,4590,4540,7691
20230714,090000,144107075,4540,4535,4555,4535,31511
Reference in New Issue Copy Permalink