ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033160/min/candle-20230711.csv

610 lines
32 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
20230711,190700,1781426450,14320,14320,14320,14320,3769
20230711,190600,1781426450,14320,14320,14320,14320,0
20230711,190500,1781426450,14320,14320,14320,14320,0
20230711,190400,1781426450,14320,14320,14320,14320,0
20230711,190300,1781426450,14320,14320,14320,14320,0
20230711,190200,1781426450,14320,14320,14320,14320,0
20230711,190100,1781426450,14320,14320,14320,14320,0
20230711,190000,1781426450,14320,14320,14320,14320,0
20230711,185900,1781426450,14320,14320,14320,14320,0
20230711,185800,1781426450,14320,14320,14320,14320,0
20230711,185700,1781426450,14320,14320,14320,14320,0
20230711,185600,1781426450,14320,14320,14320,14320,0
20230711,185500,1781426450,14320,14320,14320,14320,0
20230711,185400,1781426450,14320,14320,14320,14320,0
20230711,185300,1781426450,14320,14320,14320,14320,0
20230711,185200,1781426450,14320,14320,14320,14320,0
20230711,185100,1781426450,14320,14320,14320,14320,0
20230711,185000,1781426450,14320,14320,14320,14320,0
20230711,184900,1781426450,14320,14320,14320,14320,0
20230711,184800,1781426450,14320,14320,14320,14320,0
20230711,184700,1781426450,14320,14320,14320,14320,0
20230711,184600,1781426450,14320,14320,14320,14320,0
20230711,184500,1781426450,14320,14320,14320,14320,0
20230711,184400,1781426450,14320,14320,14320,14320,0
20230711,184300,1781426450,14320,14320,14320,14320,0
20230711,184200,1781426450,14320,14320,14320,14320,0
20230711,184100,1781426450,14320,14320,14320,14320,0
20230711,184000,1781426450,14320,14320,14320,14320,0
20230711,183900,1781426450,14320,14320,14320,14320,0
20230711,183800,1781426450,14320,14320,14320,14320,0
20230711,183700,1781426450,14320,14320,14320,14320,3769
20230711,183600,1781426450,14320,14320,14320,14320,0
20230711,183500,1781426450,14320,14320,14320,14320,0
20230711,183400,1781426450,14320,14320,14320,14320,0
20230711,183300,1781426450,14320,14320,14320,14320,0
20230711,183200,1781426450,14320,14320,14320,14320,0
20230711,183100,1781426450,14320,14320,14320,14320,0
20230711,183000,1781426450,14320,14320,14320,14320,0
20230711,182900,1781426450,14320,14320,14320,14320,0
20230711,182800,1781426450,14320,14320,14320,14320,0
20230711,182700,1781426450,14320,14320,14320,14320,0
20230711,182600,1781426450,14320,14320,14320,14320,0
20230711,182500,1781426450,14320,14320,14320,14320,0
20230711,182400,1781426450,14320,14320,14320,14320,0
20230711,182300,1781426450,14320,14320,14320,14320,0
20230711,182200,1781426450,14320,14320,14320,14320,0
20230711,182100,1781426450,14320,14320,14320,14320,0
20230711,182000,1781426450,14320,14320,14320,14320,0
20230711,181900,1781426450,14320,14320,14320,14320,0
20230711,181800,1781426450,14320,14320,14320,14320,0
20230711,181700,1781426450,14320,14320,14320,14320,0
20230711,181600,1781426450,14320,14320,14320,14320,0
20230711,181500,1781426450,14320,14320,14320,14320,0
20230711,181400,1781426450,14320,14320,14320,14320,0
20230711,181300,1781426450,14320,14320,14320,14320,0
20230711,181200,1781426450,14320,14320,14320,14320,0
20230711,181100,1781426450,14320,14320,14320,14320,0
20230711,181000,1781426450,14320,14320,14320,14320,0
20230711,180900,1781426450,14320,14320,14320,14320,0
20230711,180800,1781426450,14320,14320,14320,14320,0
20230711,180700,1781426450,14320,14320,14320,14320,3769
20230711,180600,1781426450,14320,14320,14320,14320,0
20230711,180500,1781426450,14320,14320,14320,14320,0
20230711,180400,1781426450,14320,14320,14320,14320,0
20230711,180300,1781426450,14320,14320,14320,14320,0
20230711,180200,1781426450,14320,14320,14320,14320,0
20230711,180100,1781426450,14320,14320,14320,14320,0
20230711,180000,1781426450,14320,14320,14320,14320,0
20230711,175900,1781426450,14320,14320,14320,14320,0
20230711,175800,1781426450,14320,14320,14320,14320,0
20230711,175700,1781426450,14320,14320,14320,14320,0
20230711,175600,1781426450,14320,14320,14320,14320,0
20230711,175500,1781426450,14320,14320,14320,14320,0
20230711,175400,1781426450,14320,14320,14320,14320,0
20230711,175300,1781426450,14320,14320,14320,14320,0
20230711,175200,1781426450,14320,14320,14320,14320,0
20230711,175100,1781426450,14320,14320,14320,14320,0
20230711,175000,1781426450,14320,14320,14320,14320,0
20230711,174900,1781426450,14320,14320,14320,14320,0
20230711,174800,1781426450,14320,14320,14320,14320,0
20230711,174700,1781426450,14320,14320,14320,14320,0
20230711,174600,1781426450,14320,14320,14320,14320,0
20230711,174500,1781426450,14320,14320,14320,14320,0
20230711,174400,1781426450,14320,14320,14320,14320,0
20230711,174300,1781426450,14320,14320,14320,14320,0
20230711,174200,1781426450,14320,14320,14320,14320,0
20230711,174100,1781426450,14320,14320,14320,14320,0
20230711,174000,1781426450,14320,14320,14320,14320,0
20230711,173900,1781426450,14320,14320,14320,14320,0
20230711,173800,1781426450,14320,14320,14320,14320,0
20230711,173700,1781426450,14320,14320,14320,14320,3769
20230711,173600,1781426450,14320,14320,14320,14320,0
20230711,173500,1781426450,14320,14320,14320,14320,0
20230711,173400,1781426450,14320,14320,14320,14320,0
20230711,173300,1781426450,14320,14320,14320,14320,0
20230711,173200,1781426450,14320,14320,14320,14320,0
20230711,173100,1781426450,14320,14320,14320,14320,0
20230711,173000,1781426450,14320,14320,14320,14320,0
20230711,172900,1781426450,14320,14320,14320,14320,0
20230711,172800,1781426450,14320,14320,14320,14320,0
20230711,172700,1781426450,14320,14320,14320,14320,0
20230711,172600,1781426450,14320,14320,14320,14320,0
20230711,172500,1781426450,14320,14320,14320,14320,0
20230711,172400,1781426450,14320,14320,14320,14320,0
20230711,172300,1781426450,14320,14320,14320,14320,0
20230711,172200,1781426450,14320,14320,14320,14320,0
20230711,172100,1781426450,14320,14320,14320,14320,0
20230711,172000,1781426450,14320,14320,14320,14320,0
20230711,171900,1781426450,14320,14320,14320,14320,0
20230711,171800,1781426450,14320,14320,14320,14320,0
20230711,171700,1781426450,14320,14320,14320,14320,0
20230711,171600,1781426450,14320,14320,14320,14320,0
20230711,171500,1781426450,14320,14320,14320,14320,0
20230711,171400,1781426450,14320,14320,14320,14320,0
20230711,171300,1781426450,14320,14320,14320,14320,0
20230711,171200,1781426450,14320,14320,14320,14320,0
20230711,171100,1781426450,14320,14320,14320,14320,0
20230711,171000,1781426450,14320,14320,14320,14320,0
20230711,170900,1781426450,14320,14320,14320,14320,0
20230711,170800,1781426450,14320,14320,14320,14320,0
20230711,170700,1781426450,14320,14320,14320,14320,3769
20230711,170600,1781426450,14320,14320,14320,14320,0
20230711,170500,1781426450,14320,14320,14320,14320,0
20230711,170400,1781426450,14320,14320,14320,14320,0
20230711,170300,1781426450,14320,14320,14320,14320,0
20230711,170200,1781426450,14320,14320,14320,14320,0
20230711,170100,1781426450,14320,14320,14320,14320,0
20230711,170000,1781426450,14320,14320,14320,14320,0
20230711,165900,1781426450,14320,14320,14320,14320,0
20230711,165800,1781426450,14320,14320,14320,14320,0
20230711,165700,1781426450,14320,14320,14320,14320,0
20230711,165600,1781426450,14320,14320,14320,14320,0
20230711,165500,1781426450,14320,14320,14320,14320,0
20230711,165400,1781426450,14320,14320,14320,14320,0
20230711,165300,1781426450,14320,14320,14320,14320,0
20230711,165200,1781426450,14320,14320,14320,14320,0
20230711,165100,1781426450,14320,14320,14320,14320,0
20230711,165000,1781426450,14320,14320,14320,14320,0
20230711,164900,1781426450,14320,14320,14320,14320,0
20230711,164800,1781426450,14320,14320,14320,14320,0
20230711,164700,1781426450,14320,14320,14320,14320,0
20230711,164600,1781426450,14320,14320,14320,14320,0
20230711,164500,1781426450,14320,14320,14320,14320,0
20230711,164400,1781426450,14320,14320,14320,14320,0
20230711,164300,1781426450,14320,14320,14320,14320,0
20230711,164200,1781426450,14320,14320,14320,14320,0
20230711,164100,1781426450,14320,14320,14320,14320,0
20230711,164000,1781426450,14320,14320,14320,14320,0
20230711,163900,1781426450,14320,14320,14320,14320,0
20230711,163800,1781426450,14320,14320,14320,14320,0
20230711,163700,1781426450,14320,14320,14320,14320,3769
20230711,163600,1781426450,14320,14320,14320,14320,0
20230711,163500,1781426450,14320,14320,14320,14320,0
20230711,163400,1781426450,14320,14320,14320,14320,0
20230711,163300,1781426450,14320,14320,14320,14320,0
20230711,163200,1781426450,14320,14320,14320,14320,0
20230711,163100,1781426450,14320,14320,14320,14320,0
20230711,163000,1781426450,14320,14320,14320,14320,0
20230711,162900,1781426450,14320,14320,14320,14320,0
20230711,162800,1781426450,14320,14320,14320,14320,0
20230711,162700,1781426450,14320,14320,14320,14320,0
20230711,162600,1781426450,14320,14320,14320,14320,0
20230711,162500,1781426450,14320,14320,14320,14320,0
20230711,162400,1781426450,14320,14320,14320,14320,0
20230711,162300,1781426450,14320,14320,14320,14320,0
20230711,162200,1781426450,14320,14320,14320,14320,0
20230711,162100,1781426450,14320,14320,14320,14320,0
20230711,162000,1781426450,14320,14320,14320,14320,0
20230711,161900,1781426450,14320,14320,14320,14320,0
20230711,161800,1781426450,14320,14320,14320,14320,0
20230711,161700,1781426450,14320,14320,14320,14320,0
20230711,161600,1781426450,14320,14320,14320,14320,0
20230711,161500,1781426450,14320,14320,14320,14320,0
20230711,161400,1781426450,14320,14320,14320,14320,0
20230711,161300,1781426450,14320,14320,14320,14320,0
20230711,161200,1781426450,14320,14320,14320,14320,0
20230711,161100,1781426450,14320,14320,14320,14320,0
20230711,161000,1781426450,14320,14320,14320,14320,0
20230711,160900,1781426450,14320,14320,14320,14320,0
20230711,160800,1781426450,14320,14320,14320,14320,0
20230711,160700,1781426450,14320,14320,14320,14320,3769
20230711,160600,1781426450,14320,14320,14320,14320,0
20230711,160500,1781426450,14320,14320,14320,14320,0
20230711,160400,1781426450,14320,14320,14320,14320,0
20230711,160300,1781426450,14320,14320,14320,14320,0
20230711,160200,1781426450,14320,14320,14320,14320,0
20230711,160100,1781426450,14320,14320,14320,14320,0
20230711,160000,1781426450,14320,14320,14320,14320,0
20230711,155900,1781426450,14320,14320,14320,14320,0
20230711,155800,1781426450,14320,14320,14320,14320,0
20230711,155700,1781426450,14320,14320,14320,14320,0
20230711,155600,1781426450,14320,14320,14320,14320,0
20230711,155500,1781426450,14320,14320,14320,14320,0
20230711,155400,1781426450,14320,14320,14320,14320,0
20230711,155300,1781426450,14320,14320,14320,14320,0
20230711,155200,1781426450,14320,14320,14320,14320,0
20230711,155100,1781426450,14320,14320,14320,14320,0
20230711,155000,1781426450,14320,14320,14320,14320,0
20230711,154900,1781426450,14320,14320,14320,14320,0
20230711,154800,1781426450,14320,14320,14320,14320,0
20230711,154700,1781426450,14320,14320,14320,14320,0
20230711,154600,1781426450,14320,14320,14320,14320,0
20230711,154500,1781426450,14320,14320,14320,14320,0
20230711,154400,1781426450,14320,14320,14320,14320,0
20230711,154300,1781426450,14320,14320,14320,14320,0
20230711,154200,1781426450,14320,14320,14320,14320,0
20230711,154100,1781426450,14320,14320,14320,14320,0
20230711,154000,1781426450,14320,14320,14320,14320,0
20230711,153900,1781426450,14320,14320,14320,14320,0
20230711,153800,1781426450,14320,14320,14320,14320,0
20230711,153700,1781426450,14320,14320,14320,14320,3769
20230711,153600,1781426450,14320,14320,14320,14320,0
20230711,153500,1781426450,14320,14320,14320,14320,0
20230711,153400,1781426450,14320,14320,14320,14320,0
20230711,153300,1781426450,14320,14320,14320,14320,0
20230711,153200,1781426450,14320,14320,14320,14320,0
20230711,153100,1781426450,14320,14320,14320,14320,0
20230711,153000,1781426450,14320,14320,14320,14320,3769
20230711,152900,1727454370,14320,14320,14320,14320,0
20230711,152800,1727454370,14320,14320,14320,14320,0
20230711,152700,1727454370,14320,14320,14320,14320,0
20230711,152600,1727454370,14320,14320,14320,14320,0
20230711,152500,1727454370,14320,14320,14320,14320,0
20230711,152400,1727454370,14320,14320,14320,14320,0
20230711,152300,1727454370,14320,14320,14320,14320,0
20230711,152200,1727454370,14320,14320,14320,14320,0
20230711,152100,1727454370,14320,14320,14320,14320,0
20230711,152000,1727454370,14320,14320,14320,14320,0
20230711,151900,1727454370,14320,14330,14330,14320,1093
20230711,151800,1711796730,14330,14310,14330,14310,611
20230711,151700,1703048140,14320,14310,14320,14310,400
20230711,151600,1697322730,14310,14310,14310,14300,50
20230711,151500,1696607520,14310,14300,14310,14300,1221
20230711,151400,1679143220,14290,14280,14290,14270,2495
20230711,151300,1643498490,14280,14280,14280,14280,13
20230711,151200,1643312850,14280,14270,14280,14270,2711
20230711,151100,1604626060,14260,14270,14270,14260,595
20230711,151000,1596135510,14270,14260,14270,14260,560
20230711,150900,1588144810,14260,14270,14270,14260,113
20230711,150800,1586533300,14270,14260,14270,14260,284
20230711,150700,1582482220,14260,14260,14270,14260,753
20230711,150600,1571744430,14270,14270,14270,14270,421
20230711,150500,1565736760,14260,14270,14270,14260,738
20230711,150400,1555209480,14260,14260,14270,14260,190
20230711,150300,1552499780,14260,14260,14270,14260,703
20230711,150200,1542473000,14270,14270,14270,14260,449
20230711,150100,1536065850,14270,14270,14270,14270,10
20230711,150000,1535923150,14270,14250,14270,14250,112
20230711,145900,1534326590,14250,14270,14270,14250,142
20230711,145800,1532300690,14240,14240,14240,14240,199
20230711,145700,1529466930,14240,14240,14280,14240,616
20230711,145600,1520695050,14240,14280,14280,14240,693
20230711,145500,1510803670,14280,14280,14280,14270,1076
20230711,145400,1495439590,14280,14230,14280,14230,1068
20230711,145300,1480214770,14230,14200,14230,14200,1631
20230711,145200,1457038620,14190,14160,14190,14160,1318
20230711,145100,1438346150,14170,14160,14170,14160,46
20230711,145000,1437694630,14160,14160,14160,14160,224
20230711,144900,1434522790,14160,14160,14160,14160,97
20230711,144800,1433149270,14160,14160,14160,14160,50
20230711,144700,1432441270,14160,14160,14170,14160,121
20230711,144600,1430727860,14160,14160,14160,14160,24
20230711,144500,1430388020,14160,14160,14160,14160,274
20230711,144400,1426508180,14160,14170,14170,14160,21
20230711,144300,1426210810,14160,14160,14160,14160,100
20230711,144200,1424794810,14160,14140,14160,14140,1235
20230711,144100,1407308690,14150,14150,14150,14150,25
20230711,144000,1406954940,14150,14160,14160,14150,31
20230711,143900,1406516180,14150,14150,14150,14120,993
20230711,143800,1392475460,14150,14150,14150,14150,80
20230711,143700,1391343460,14160,14160,14160,14160,0
20230711,143600,1391343460,14160,14160,14160,14160,0
20230711,143500,1391343460,14160,14160,14160,14160,147
20230711,143400,1389261940,14150,14150,14150,14150,1
20230711,143300,1389247790,14150,14150,14150,14150,130
20230711,143200,1387408290,14170,14170,14170,14170,50
20230711,143100,1386699790,14170,14170,14170,14150,945
20230711,143000,1373309160,14160,14120,14160,14120,5505
20230711,142900,1295463690,14120,14110,14120,14110,727
20230711,142800,1285200340,14110,14110,14110,14110,0
20230711,142700,1285200340,14110,14110,14110,14110,507
20230711,142600,1278046570,14110,14100,14110,14100,19
20230711,142500,1277778580,14100,14100,14100,14100,482
20230711,142400,1270982380,14100,14100,14100,14100,607
20230711,142300,1262423680,14100,14110,14110,14100,680
20230711,142200,1252832990,14110,14110,14110,14110,184
20230711,142100,1250236750,14110,14110,14110,14110,269
20230711,142000,1246441160,14110,14110,14110,14110,335
20230711,141900,1241714310,14110,14120,14120,14110,342
20230711,141800,1236888270,14120,14120,14120,14120,0
20230711,141700,1236888270,14120,14120,14120,14120,53
20230711,141600,1236139910,14120,14120,14120,14120,3
20230711,141500,1236097550,14120,14120,14120,14120,10
20230711,141400,1235956350,14110,14120,14120,14110,22
20230711,141300,1235645910,14120,14120,14120,14120,26
20230711,141200,1235278790,14120,14120,14120,14120,50
20230711,141100,1234572790,14120,14120,14120,14120,0
20230711,141000,1234572790,14120,14120,14120,14120,0
20230711,140900,1234572790,14120,14120,14120,14120,401
20230711,140800,1228910670,14120,14120,14120,14120,115
20230711,140700,1227286870,14120,14120,14120,14120,97
20230711,140600,1225917230,14120,14120,14120,14120,14
20230711,140500,1225719550,14120,14120,14120,14120,0
20230711,140400,1225719550,14120,14120,14120,14120,100
20230711,140300,1224307550,14120,14120,14120,14120,1014
20230711,140200,1209989870,14120,14110,14120,14110,9
20230711,140100,1209862820,14110,14110,14110,14110,0
20230711,140000,1209862820,14110,14110,14110,14110,0
20230711,135900,1209862820,14110,14110,14110,14110,417
20230711,135800,1203978950,14100,14100,14100,14100,143
20230711,135700,1201962650,14110,14110,14110,14110,0
20230711,135600,1201962650,14110,14100,14110,14100,11
20230711,135500,1201807450,14100,14100,14100,14100,31
20230711,135400,1201370350,14110,14110,14110,14110,1
20230711,135300,1201356240,14100,14100,14100,14100,364
20230711,135200,1196223840,14100,14110,14110,14100,11
20230711,135100,1196068640,14100,14110,14110,14100,16
20230711,135000,1195843020,14100,14100,14100,14100,95
20230711,134900,1194503520,14100,14100,14110,14100,546
20230711,134800,1186804760,14100,14100,14100,14100,1370
20230711,134700,1167487760,14100,14100,14100,14100,50
20230711,134600,1166782760,14100,14100,14100,14100,4
20230711,134500,1166726360,14120,14100,14120,14100,1010
20230711,134400,1152468250,14100,14100,14100,14100,352
20230711,134300,1147505050,14100,14100,14100,14100,0
20230711,134200,1147505050,14100,14100,14110,14100,205
20230711,134100,1144614510,14100,14110,14110,14100,301
20230711,134000,1140370210,14110,14110,14110,14110,0
20230711,133900,1140370210,14110,14110,14110,14110,110
20230711,133800,1138818110,14110,14110,14110,14110,161
20230711,133700,1136546400,14110,14110,14110,14110,109
20230711,133600,1135008410,14110,14110,14110,14110,140
20230711,133500,1133033010,14100,14100,14100,14100,600
20230711,133400,1124573010,14110,14110,14110,14110,630
20230711,133300,1115683710,14110,14110,14110,14110,0
20230711,133200,1115683710,14110,14110,14110,14110,0
20230711,133100,1115683710,14110,14110,14110,14110,51
20230711,133000,1114964100,14110,14110,14110,14110,594
20230711,132900,1106582760,14120,14120,14120,14120,94
20230711,132800,1105255480,14120,14120,14120,14120,50
20230711,132700,1104549480,14120,14120,14120,14120,0
20230711,132600,1104549480,14120,14120,14120,14120,11
20230711,132500,1104394160,14110,14110,14110,14110,12
20230711,132400,1104224840,14110,14110,14110,14110,131
20230711,132300,1102376430,14110,14110,14110,14110,104
20230711,132200,1100908990,14110,14110,14110,14110,359
20230711,132100,1095843500,14110,14110,14110,14110,5
20230711,132000,1095772950,14110,14110,14110,14110,152
20230711,131900,1093628230,14110,14110,14110,14110,29
20230711,131800,1093219040,14110,14110,14110,14110,0
20230711,131700,1093219040,14110,14110,14110,14110,308
20230711,131600,1088873160,14100,14100,14100,14100,54
20230711,131500,1088111760,14100,14100,14100,14100,19
20230711,131400,1087843860,14100,14100,14100,14100,20
20230711,131300,1087561860,14100,14100,14100,14100,70
20230711,131200,1086574860,14100,14100,14100,14100,244
20230711,131100,1083134460,14100,14100,14100,14100,150
20230711,131000,1081019460,14100,14090,14100,14090,39
20230711,130900,1080469700,14090,14100,14100,14090,981
20230711,130800,1066638600,14100,14100,14100,14100,301
20230711,130700,1062394500,14100,14110,14110,14100,57
20230711,130600,1061590330,14110,14110,14110,14110,0
20230711,130500,1061590330,14110,14110,14110,14110,30
20230711,130400,1061167030,14110,14110,14110,14110,30
20230711,130300,1060743730,14110,14110,14110,14110,0
20230711,130200,1060743730,14110,14110,14110,14110,22
20230711,130100,1060433310,14110,14110,14110,14110,5
20230711,130000,1060362760,14100,14100,14100,14100,6
20230711,125900,1060278160,14100,14100,14100,14100,0
20230711,125800,1060278160,14100,14090,14100,14090,909
20230711,125700,1047469890,14090,14090,14090,14080,111
20230711,125600,1045905910,14090,14080,14090,14080,143
20230711,125500,1043891630,14090,14090,14090,14090,76
20230711,125400,1042820790,14090,14090,14110,14090,288
20230711,125300,1038761770,14090,14090,14090,14090,0
20230711,125200,1038761770,14090,14100,14100,14090,27
20230711,125100,1038381290,14100,14110,14110,14100,357
20230711,125000,1033345850,14110,14110,14110,14110,500
20230711,124900,1026290850,14120,14120,14120,14120,260
20230711,124800,1022619650,14120,14120,14120,14120,142
20230711,124700,1020614610,14110,14110,14110,14110,0
20230711,124600,1020614610,14110,14110,14110,14110,238
20230711,124500,1017256430,14110,14110,14110,14110,20
20230711,124400,1016974230,14100,14110,14110,14100,80
20230711,124300,1015845930,14100,14100,14100,14100,0
20230711,124200,1015845930,14100,14100,14100,14100,30
20230711,124100,1015422930,14100,14100,14100,14100,7
20230711,124000,1015324230,14090,14090,14090,14090,208
20230711,123900,1012393510,14090,14090,14090,14090,120
20230711,123800,1010702710,14090,14090,14090,14090,442
20230711,123700,1004474930,14090,14090,14090,14090,20
20230711,123600,1004193130,14090,14090,14090,14090,0
20230711,123500,1004193130,14090,14090,14090,14090,10
20230711,123400,1004052230,14090,14090,14090,14090,434
20230711,123300,997937170,14090,14090,14090,14090,0
20230711,123200,997937170,14090,14080,14090,14070,431
20230711,123100,991869560,14080,14080,14080,14080,0
20230711,123000,991869560,14080,14080,14080,14080,342
20230711,122900,987054200,14080,14080,14080,14080,158
20230711,122800,984829560,14100,14100,14100,14100,100
20230711,122700,983419560,14080,14080,14080,14080,300
20230711,122600,979195560,14080,14080,14080,14080,1
20230711,122500,979181480,14080,14080,14080,14080,0
20230711,122400,979181480,14080,14080,14080,14080,0
20230711,122300,979181480,14080,14080,14090,14080,34
20230711,122200,978702550,14110,14110,14110,14110,0
20230711,122100,978702550,14110,14110,14110,14110,0
20230711,122000,978702550,14110,14110,14110,14110,0
20230711,121900,978702550,14110,14110,14110,14110,0
20230711,121800,978702550,14110,14110,14110,14110,102
20230711,121700,977263330,14110,14080,14110,14080,954
20230711,121600,963830890,14090,14090,14090,14090,11
20230711,121500,963675900,14090,14090,14090,14090,10
20230711,121400,963535000,14090,14100,14110,14090,1836
20230711,121300,937652840,14110,14110,14110,14110,1354
20230711,121200,918547900,14110,14110,14110,14110,141
20230711,121100,916558390,14120,14120,14120,14120,4
20230711,121000,916501910,14120,14120,14120,14120,200
20230711,120900,913677910,14120,14120,14120,14110,101
20230711,120800,912251890,14110,14110,14110,14110,1
20230711,120700,912237780,14110,14110,14110,14110,8
20230711,120600,912124900,14110,14120,14120,14110,101
20230711,120500,910699780,14120,14120,14120,14120,72
20230711,120400,909683140,14120,14120,14120,14120,10
20230711,120300,909541940,14110,14110,14110,14110,78
20230711,120200,908441360,14110,14110,14110,14110,100
20230711,120100,907030360,14110,14120,14120,14110,45
20230711,120000,906395400,14120,14120,14120,14120,0
20230711,115900,906395400,14120,14120,14120,14120,100
20230711,115800,904983400,14120,14120,14120,14120,71
20230711,115700,903980880,14120,14120,14120,14120,50
20230711,115600,903274880,14110,14120,14120,14110,184
20230711,115500,900676810,14110,14110,14110,14110,0
20230711,115400,900676810,14110,14110,14110,14110,148
20230711,115300,898588530,14110,14110,14110,14110,97
20230711,115200,897219860,14100,14120,14120,14100,161
20230711,115100,894949240,14110,14110,14110,14110,105
20230711,115000,893467690,14110,14110,14110,14110,5
20230711,114900,893397140,14110,14090,14110,14090,150
20230711,114800,891282640,14090,14110,14110,14090,6
20230711,114700,891198030,14090,14090,14090,14090,0
20230711,114600,891198030,14090,14090,14090,14090,0
20230711,114500,891198030,14090,14090,14090,14090,186
20230711,114400,888577290,14090,14090,14090,14090,1
20230711,114300,888563200,14090,14090,14090,14090,25
20230711,114200,888210950,14090,14090,14090,14090,0
20230711,114100,888210950,14090,14090,14090,14090,264
20230711,114000,884491190,14100,14110,14110,14100,417
20230711,113900,878610190,14110,14110,14110,14110,6
20230711,113800,878525530,14120,14120,14120,14120,0
20230711,113700,878525530,14120,14100,14120,14100,77
20230711,113600,877439690,14120,14110,14120,14110,249
20230711,113500,873926270,14120,14120,14120,14120,106
20230711,113400,872429550,14110,14120,14120,14110,11
20230711,113300,872274240,14120,14110,14120,14110,15
20230711,113200,872062480,14120,14120,14120,14120,20
20230711,113100,871780080,14110,14120,14120,14110,210
20230711,113000,868816880,14120,14120,14120,14120,199
20230711,112900,866007000,14130,14130,14130,14130,345
20230711,112800,861132150,14130,14120,14130,14120,225
20230711,112700,857954900,14120,14120,14120,14120,100
20230711,112600,856542900,14120,14120,14120,14120,10
20230711,112500,856401700,14120,14120,14120,14120,32
20230711,112400,855949860,14120,14120,14120,14120,11
20230711,112300,855794540,14120,14130,14130,14120,121
20230711,112200,854085910,14130,14130,14130,14130,200
20230711,112100,851259910,14130,14130,14130,14130,10
20230711,112000,851118610,14130,14130,14130,14130,4
20230711,111900,851062090,14130,14130,14130,14130,3
20230711,111800,851019700,14110,14110,14110,14110,159
20230711,111700,848776210,14120,14120,14120,14120,317
20230711,111600,844300170,14120,14120,14120,14120,149
20230711,111500,842196290,14120,14120,14120,14120,1
20230711,111400,842182170,14120,14120,14120,14120,150
20230711,111300,840064170,14120,14120,14120,14120,0
20230711,111200,840064170,14120,14120,14120,14120,0
20230711,111100,840064170,14120,14120,14120,14120,77
20230711,111000,838976930,14120,14120,14120,14120,70
20230711,110900,837988530,14120,14120,14120,14120,130
20230711,110800,836152930,14120,14120,14120,14120,30
20230711,110700,835729330,14120,14120,14120,14120,150
20230711,110600,833611330,14120,14120,14120,14120,1070
20230711,110500,818502930,14120,14120,14120,14120,115
20230711,110400,816879130,14120,14120,14120,14120,100
20230711,110300,815467130,14120,14120,14120,14120,3
20230711,110200,815424770,14120,14100,14120,14100,33
20230711,110100,814959270,14100,14100,14100,14100,0
20230711,110000,814959270,14100,14110,14110,14100,13
20230711,105900,814775880,14100,14100,14100,14100,194
20230711,105800,812040480,14100,14100,14100,14100,124
20230711,105700,810292080,14100,14100,14100,14100,0
20230711,105600,810292080,14100,14100,14100,14100,1420
20230711,105500,790270080,14100,14100,14100,14100,1
20230711,105400,790255980,14120,14120,14120,14120,50
20230711,105300,789549980,14120,14120,14120,14120,11
20230711,105200,789394660,14120,14120,14120,14100,870
20230711,105100,777111260,14100,14100,14100,14100,3
20230711,105000,777068960,14110,14110,14110,14110,540
20230711,104900,769449560,14110,14110,14110,14110,80
20230711,104800,768320760,14110,14110,14120,14110,338
20230711,104700,763551230,14110,14080,14110,14080,589
20230711,104600,755247360,14080,14080,14080,14080,22
20230711,104500,754937600,14070,14070,14070,14070,60
20230711,104400,754093400,14070,14070,14070,14070,70
20230711,104300,753108500,14060,14060,14060,14060,15
20230711,104200,752897600,14080,14090,14090,14070,400
20230711,104100,747265600,14090,14090,14090,14090,13
20230711,104000,747082430,14090,14090,14090,14090,37
20230711,103900,746561100,14090,14100,14100,14090,34
20230711,103800,746082030,14050,14050,14050,14050,10
20230711,103700,745941530,14050,14090,14090,14050,700
20230711,103600,736099860,14100,14100,14100,14100,5
20230711,103500,736029360,14100,14100,14100,14100,0
20230711,103400,736029360,14100,14100,14100,14100,26
20230711,103300,735662760,14050,14050,14050,14050,0
20230711,103200,735662760,14050,14070,14070,14050,1400
20230711,103100,715982230,14070,14090,14090,14070,216
20230711,103000,712940190,14090,14090,14090,14090,110
20230711,102900,711390290,14090,14090,14090,14090,102
20230711,102800,709953110,14090,14060,14090,14060,552
20230711,102700,702188990,14060,14080,14080,14060,93
20230711,102600,700880150,14080,14080,14080,14080,54
20230711,102500,700119830,14090,14080,14090,14080,105
20230711,102400,698640650,14080,14070,14080,14070,754
20230711,102300,688029810,14050,14050,14050,14050,50
20230711,102200,687327310,14050,14050,14050,14050,5
20230711,102100,687257060,14040,14050,14050,14040,52
20230711,102000,686526970,14040,14040,14040,14040,100
20230711,101900,685122970,14040,14040,14040,14040,27
20230711,101800,684743890,14030,14030,14030,14030,0
20230711,101700,684743890,14030,14030,14030,14030,0
20230711,101600,684743890,14030,14030,14030,14030,0
20230711,101500,684743890,14030,14030,14030,14030,81
20230711,101400,683607460,14030,14030,14030,14030,24
20230711,101300,683270740,14030,14040,14040,14030,180
20230711,101200,680744520,14030,14040,14040,14030,400
20230711,101100,675132220,14030,14030,14030,14030,1000
20230711,101000,661102220,14030,14040,14040,14030,24
20230711,100900,660765390,14070,14040,14070,14030,1236
20230711,100800,643420030,14040,14040,14040,14040,0
20230711,100700,643420030,14040,14040,14040,14040,100
20230711,100600,642016030,14040,14070,14070,14040,111
20230711,100500,640457260,14070,14040,14070,14040,173
20230711,100400,638028250,14040,14040,14040,14040,0
20230711,100300,638028250,14040,14040,14040,14040,370
20230711,100200,632833450,14030,14030,14030,14030,0
20230711,100100,632833450,14030,14050,14050,14030,350
20230711,100000,627920510,14050,14050,14050,14050,11
20230711,095900,627765960,14040,14080,14080,14040,429
20230711,095800,621734800,14080,14080,14080,14080,1
20230711,095700,621720720,14030,14070,14070,14030,8377
20230711,095600,504063710,14080,14070,14080,14070,872
20230711,095500,491786140,14080,14100,14100,14080,112
20230711,095400,490209080,14070,14070,14070,14070,846
20230711,095300,478305860,14070,14050,14070,14050,24
20230711,095200,477968560,14040,14050,14050,14040,701
20230711,095100,468126420,14050,14040,14050,14040,161
20230711,095000,465864970,14040,14040,14040,14040,300
20230711,094900,461652970,14040,14080,14080,14040,1014
20230711,094800,447399500,14090,14090,14090,14090,188
20230711,094700,444750580,14090,14110,14150,14090,2826
20230711,094600,404912180,14100,14140,14140,14100,2500
20230711,094500,369610740,14150,14150,14150,14150,675
20230711,094400,360059490,14150,14150,14150,14150,0
20230711,094300,360059490,14150,14150,14150,14150,8
20230711,094200,359946290,14150,14150,14150,14150,50
20230711,094100,359238790,14150,14150,14150,14150,514
20230711,094000,351965690,14150,14140,14150,14140,49
20230711,093900,351272350,14140,14140,14140,14140,20
20230711,093800,350989550,14140,14140,14140,14140,64
20230711,093700,350084590,14140,14140,14140,14140,62
20230711,093600,349207910,14140,14130,14140,14130,187
20230711,093500,346564090,14130,14130,14130,14130,367
20230711,093400,341378380,14140,14140,14140,14140,51
20230711,093300,340657240,14140,14140,14150,14130,55
20230711,093200,339879880,14150,14150,14150,14150,24
20230711,093100,339540280,14150,14130,14150,14130,102
20230711,093000,338099000,14130,14130,14130,14130,227
20230711,092900,334891490,14130,14130,14130,14120,392
20230711,092800,329355530,14120,14130,14130,14120,299
20230711,092700,325131070,14130,14140,14140,14130,931
20230711,092600,311969910,14140,14190,14190,14130,4335
20230711,092500,250550850,14200,14200,14200,14190,236
20230711,092400,247201100,14200,14230,14230,14200,176
20230711,092300,244700610,14220,14190,14220,14190,696
20230711,092200,234814650,14170,14170,14170,14170,242
20230711,092100,231385510,14170,14190,14190,14170,361
20230711,092000,226268060,14190,14160,14190,14150,231
20230711,091900,222991090,14150,14150,14150,14150,131
20230711,091800,221137440,14150,14130,14150,14130,150
20230711,091700,219016630,14130,14140,14140,14130,163
20230711,091600,216712460,14140,14180,14180,14140,682
20230711,091500,207056680,14180,14180,14180,14180,401
20230711,091400,201370500,14190,14190,14190,14190,141
20230711,091300,199369710,14190,14190,14190,14190,43
20230711,091200,198759540,14190,14190,14190,14190,150
20230711,091100,196631040,14190,14200,14200,14190,185
20230711,091000,194005040,14140,14150,14150,14140,303
20230711,090900,189717900,14150,14190,14190,14150,18
20230711,090800,189462830,14200,14150,14200,14150,635
20230711,090700,180468360,14150,14150,14150,14150,410
20230711,090600,174666860,14150,14110,14150,14110,1333
20230711,090500,155846280,14110,14180,14180,14110,1344
20230711,090400,136840800,14180,14270,14270,14180,1362
20230711,090300,117444430,14270,14240,14290,14240,922
20230711,090200,104291600,14230,14150,14240,14150,1673
20230711,090100,80518610,14140,14110,14170,14110,901
20230711,090000,67787570,14110,14030,14110,13950,4842
Reference in New Issue Copy Permalink