ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084690/min/candle-20230707.csv

644 lines
31 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
20230707,194100,2132055230,7360,7360,7360,7360,7146
20230707,194000,2132055230,7360,7360,7360,7360,0
20230707,193900,2132055230,7360,7360,7360,7360,0
20230707,193800,2132055230,7360,7360,7360,7360,0
20230707,193700,2132055230,7360,7360,7360,7360,0
20230707,193600,2132055230,7360,7360,7360,7360,0
20230707,193500,2132055230,7360,7360,7360,7360,0
20230707,193400,2132055230,7360,7360,7360,7360,0
20230707,193300,2132055230,7360,7360,7360,7360,0
20230707,193200,2132055230,7360,7360,7360,7360,0
20230707,193100,2132055230,7360,7360,7360,7360,0
20230707,193000,2132055230,7360,7360,7360,7360,0
20230707,192900,2132055230,7360,7360,7360,7360,0
20230707,192800,2132055230,7360,7360,7360,7360,0
20230707,192700,2132055230,7360,7360,7360,7360,0
20230707,192600,2132055230,7360,7360,7360,7360,0
20230707,192500,2132055230,7360,7360,7360,7360,0
20230707,192400,2132055230,7360,7360,7360,7360,0
20230707,192300,2132055230,7360,7360,7360,7360,0
20230707,192200,2132055230,7360,7360,7360,7360,0
20230707,192100,2132055230,7360,7360,7360,7360,0
20230707,192000,2132055230,7360,7360,7360,7360,0
20230707,191900,2132055230,7360,7360,7360,7360,0
20230707,191800,2132055230,7360,7360,7360,7360,0
20230707,191700,2132055230,7360,7360,7360,7360,0
20230707,191600,2132055230,7360,7360,7360,7360,0
20230707,191500,2132055230,7360,7360,7360,7360,0
20230707,191400,2132055230,7360,7360,7360,7360,0
20230707,191300,2132055230,7360,7360,7360,7360,0
20230707,191200,2132055230,7360,7360,7360,7360,0
20230707,191100,2132055230,7360,7360,7360,7360,7146
20230707,191000,2132055230,7360,7360,7360,7360,0
20230707,190900,2132055230,7360,7360,7360,7360,0
20230707,190800,2132055230,7360,7360,7360,7360,0
20230707,190700,2132055230,7360,7360,7360,7360,0
20230707,190600,2132055230,7360,7360,7360,7360,0
20230707,190500,2132055230,7360,7360,7360,7360,0
20230707,190400,2132055230,7360,7360,7360,7360,0
20230707,190300,2132055230,7360,7360,7360,7360,0
20230707,190200,2132055230,7360,7360,7360,7360,0
20230707,190100,2132055230,7360,7360,7360,7360,0
20230707,190000,2132055230,7360,7360,7360,7360,0
20230707,185900,2132055230,7360,7360,7360,7360,0
20230707,185800,2132055230,7360,7360,7360,7360,0
20230707,185700,2132055230,7360,7360,7360,7360,0
20230707,185600,2132055230,7360,7360,7360,7360,0
20230707,185500,2132055230,7360,7360,7360,7360,0
20230707,185400,2132055230,7360,7360,7360,7360,0
20230707,185300,2132055230,7360,7360,7360,7360,0
20230707,185200,2132055230,7360,7360,7360,7360,0
20230707,185100,2132055230,7360,7360,7360,7360,0
20230707,185000,2132055230,7360,7360,7360,7360,0
20230707,184900,2132055230,7360,7360,7360,7360,0
20230707,184800,2132055230,7360,7360,7360,7360,0
20230707,184700,2132055230,7360,7360,7360,7360,0
20230707,184600,2132055230,7360,7360,7360,7360,0
20230707,184500,2132055230,7360,7360,7360,7360,0
20230707,184400,2132055230,7360,7360,7360,7360,0
20230707,184300,2132055230,7360,7360,7360,7360,0
20230707,184200,2132055230,7360,7360,7360,7360,0
20230707,184100,2132055230,7360,7360,7360,7360,7146
20230707,184000,2132055230,7360,7360,7360,7360,0
20230707,183900,2132055230,7360,7360,7360,7360,0
20230707,183800,2132055230,7360,7360,7360,7360,0
20230707,183700,2132055230,7360,7360,7360,7360,0
20230707,183600,2132055230,7360,7360,7360,7360,0
20230707,183500,2132055230,7360,7360,7360,7360,0
20230707,183400,2132055230,7360,7360,7360,7360,0
20230707,183300,2132055230,7360,7360,7360,7360,0
20230707,183200,2132055230,7360,7360,7360,7360,0
20230707,183100,2132055230,7360,7360,7360,7360,0
20230707,183000,2132055230,7360,7360,7360,7360,0
20230707,182900,2132055230,7360,7360,7360,7360,0
20230707,182800,2132055230,7360,7360,7360,7360,0
20230707,182700,2132055230,7360,7360,7360,7360,0
20230707,182600,2132055230,7360,7360,7360,7360,0
20230707,182500,2132055230,7360,7360,7360,7360,0
20230707,182400,2132055230,7360,7360,7360,7360,0
20230707,182300,2132055230,7360,7360,7360,7360,0
20230707,182200,2132055230,7360,7360,7360,7360,0
20230707,182100,2132055230,7360,7360,7360,7360,0
20230707,182000,2132055230,7360,7360,7360,7360,0
20230707,181900,2132055230,7360,7360,7360,7360,0
20230707,181800,2132055230,7360,7360,7360,7360,0
20230707,181700,2132055230,7360,7360,7360,7360,0
20230707,181600,2132055230,7360,7360,7360,7360,0
20230707,181500,2132055230,7360,7360,7360,7360,0
20230707,181400,2132055230,7360,7360,7360,7360,0
20230707,181300,2132055230,7360,7360,7360,7360,0
20230707,181200,2132055230,7360,7360,7360,7360,0
20230707,181100,2132055230,7360,7360,7360,7360,7146
20230707,181000,2132055230,7360,7360,7360,7360,0
20230707,180900,2132055230,7360,7360,7360,7360,0
20230707,180800,2132055230,7360,7360,7360,7360,0
20230707,180700,2132055230,7360,7360,7360,7360,0
20230707,180600,2132055230,7360,7360,7360,7360,0
20230707,180500,2132055230,7360,7360,7360,7360,0
20230707,180400,2132055230,7360,7360,7360,7360,0
20230707,180300,2132055230,7360,7360,7360,7360,0
20230707,180200,2132055230,7360,7360,7360,7360,0
20230707,180100,2132055230,7360,7360,7360,7360,0
20230707,180000,2132055230,7360,7360,7360,7360,0
20230707,175900,2132055230,7360,7360,7360,7360,0
20230707,175800,2132055230,7360,7360,7360,7360,0
20230707,175700,2132055230,7360,7360,7360,7360,0
20230707,175600,2132055230,7360,7360,7360,7360,0
20230707,175500,2132055230,7360,7360,7360,7360,0
20230707,175400,2132055230,7360,7360,7360,7360,0
20230707,175300,2132055230,7360,7360,7360,7360,0
20230707,175200,2132055230,7360,7360,7360,7360,0
20230707,175100,2132055230,7360,7360,7360,7360,0
20230707,175000,2132055230,7360,7360,7360,7360,0
20230707,174900,2132055230,7360,7360,7360,7360,0
20230707,174800,2132055230,7360,7360,7360,7360,0
20230707,174700,2132055230,7360,7360,7360,7360,0
20230707,174600,2132055230,7360,7360,7360,7360,0
20230707,174500,2132055230,7360,7360,7360,7360,0
20230707,174400,2132055230,7360,7360,7360,7360,0
20230707,174300,2132055230,7360,7360,7360,7360,0
20230707,174200,2132055230,7360,7360,7360,7360,0
20230707,174100,2132055230,7360,7360,7360,7360,7146
20230707,174000,2132055230,7360,7360,7360,7360,0
20230707,173900,2132055230,7360,7360,7360,7360,0
20230707,173800,2132055230,7360,7360,7360,7360,0
20230707,173700,2132055230,7360,7360,7360,7360,0
20230707,173600,2132055230,7360,7360,7360,7360,0
20230707,173500,2132055230,7360,7360,7360,7360,0
20230707,173400,2132055230,7360,7360,7360,7360,0
20230707,173300,2132055230,7360,7360,7360,7360,0
20230707,173200,2132055230,7360,7360,7360,7360,0
20230707,173100,2132055230,7360,7360,7360,7360,0
20230707,173000,2132055230,7360,7360,7360,7360,0
20230707,172900,2132055230,7360,7360,7360,7360,0
20230707,172800,2132055230,7360,7360,7360,7360,0
20230707,172700,2132055230,7360,7360,7360,7360,0
20230707,172600,2132055230,7360,7360,7360,7360,0
20230707,172500,2132055230,7360,7360,7360,7360,0
20230707,172400,2132055230,7360,7360,7360,7360,0
20230707,172300,2132055230,7360,7360,7360,7360,0
20230707,172200,2132055230,7360,7360,7360,7360,0
20230707,172100,2132055230,7360,7360,7360,7360,0
20230707,172000,2132055230,7360,7360,7360,7360,0
20230707,171900,2132055230,7360,7360,7360,7360,0
20230707,171800,2132055230,7360,7360,7360,7360,0
20230707,171700,2132055230,7360,7360,7360,7360,0
20230707,171600,2132055230,7360,7360,7360,7360,0
20230707,171500,2132055230,7360,7360,7360,7360,0
20230707,171400,2132055230,7360,7360,7360,7360,0
20230707,171300,2132055230,7360,7360,7360,7360,0
20230707,171200,2132055230,7360,7360,7360,7360,0
20230707,171100,2132055230,7360,7360,7360,7360,7146
20230707,171000,2132055230,7360,7360,7360,7360,0
20230707,170900,2132055230,7360,7360,7360,7360,0
20230707,170800,2132055230,7360,7360,7360,7360,0
20230707,170700,2132055230,7360,7360,7360,7360,0
20230707,170600,2132055230,7360,7360,7360,7360,0
20230707,170500,2132055230,7360,7360,7360,7360,0
20230707,170400,2132055230,7360,7360,7360,7360,0
20230707,170300,2132055230,7360,7360,7360,7360,0
20230707,170200,2132055230,7360,7360,7360,7360,0
20230707,170100,2132055230,7360,7360,7360,7360,0
20230707,170000,2132055230,7360,7360,7360,7360,0
20230707,165900,2132055230,7360,7360,7360,7360,0
20230707,165800,2132055230,7360,7360,7360,7360,0
20230707,165700,2132055230,7360,7360,7360,7360,0
20230707,165600,2132055230,7360,7360,7360,7360,0
20230707,165500,2132055230,7360,7360,7360,7360,0
20230707,165400,2132055230,7360,7360,7360,7360,0
20230707,165300,2132055230,7360,7360,7360,7360,0
20230707,165200,2132055230,7360,7360,7360,7360,0
20230707,165100,2132055230,7360,7360,7360,7360,0
20230707,165000,2132055230,7360,7360,7360,7360,0
20230707,164900,2132055230,7360,7360,7360,7360,0
20230707,164800,2132055230,7360,7360,7360,7360,0
20230707,164700,2132055230,7360,7360,7360,7360,0
20230707,164600,2132055230,7360,7360,7360,7360,0
20230707,164500,2132055230,7360,7360,7360,7360,0
20230707,164400,2132055230,7360,7360,7360,7360,0
20230707,164300,2132055230,7360,7360,7360,7360,0
20230707,164200,2132055230,7360,7360,7360,7360,0
20230707,164100,2132055230,7360,7360,7360,7360,7146
20230707,164000,2132055230,7360,7360,7360,7360,0
20230707,163900,2132055230,7360,7360,7360,7360,0
20230707,163800,2132055230,7360,7360,7360,7360,0
20230707,163700,2132055230,7360,7360,7360,7360,0
20230707,163600,2132055230,7360,7360,7360,7360,0
20230707,163500,2132055230,7360,7360,7360,7360,0
20230707,163400,2132055230,7360,7360,7360,7360,0
20230707,163300,2132055230,7360,7360,7360,7360,0
20230707,163200,2132055230,7360,7360,7360,7360,0
20230707,163100,2132055230,7360,7360,7360,7360,0
20230707,163000,2132055230,7360,7360,7360,7360,0
20230707,162900,2132055230,7360,7360,7360,7360,0
20230707,162800,2132055230,7360,7360,7360,7360,0
20230707,162700,2132055230,7360,7360,7360,7360,0
20230707,162600,2132055230,7360,7360,7360,7360,0
20230707,162500,2132055230,7360,7360,7360,7360,0
20230707,162400,2132055230,7360,7360,7360,7360,0
20230707,162300,2132055230,7360,7360,7360,7360,0
20230707,162200,2132055230,7360,7360,7360,7360,0
20230707,162100,2132055230,7360,7360,7360,7360,0
20230707,162000,2132055230,7360,7360,7360,7360,0
20230707,161900,2132055230,7360,7360,7360,7360,0
20230707,161800,2132055230,7360,7360,7360,7360,0
20230707,161700,2132055230,7360,7360,7360,7360,0
20230707,161600,2132055230,7360,7360,7360,7360,0
20230707,161500,2132055230,7360,7360,7360,7360,0
20230707,161400,2132055230,7360,7360,7360,7360,0
20230707,161300,2132055230,7360,7360,7360,7360,0
20230707,161200,2132055230,7360,7360,7360,7360,0
20230707,161100,2132055230,7360,7360,7360,7360,7146
20230707,161000,2132055230,7360,7360,7360,7360,0
20230707,160900,2132055230,7360,7360,7360,7360,0
20230707,160800,2132055230,7360,7360,7360,7360,0
20230707,160700,2132055230,7360,7360,7360,7360,0
20230707,160600,2132055230,7360,7360,7360,7360,0
20230707,160500,2132055230,7360,7360,7360,7360,0
20230707,160400,2132055230,7360,7360,7360,7360,0
20230707,160300,2132055230,7360,7360,7360,7360,0
20230707,160200,2132055230,7360,7360,7360,7360,0
20230707,160100,2132055230,7360,7360,7360,7360,0
20230707,160000,2132055230,7360,7360,7360,7360,0
20230707,155900,2132055230,7360,7360,7360,7360,0
20230707,155800,2132055230,7360,7360,7360,7360,0
20230707,155700,2132055230,7360,7360,7360,7360,0
20230707,155600,2132055230,7360,7360,7360,7360,0
20230707,155500,2132055230,7360,7360,7360,7360,0
20230707,155400,2132055230,7360,7360,7360,7360,0
20230707,155300,2132055230,7360,7360,7360,7360,0
20230707,155200,2132055230,7360,7360,7360,7360,0
20230707,155100,2132055230,7360,7360,7360,7360,0
20230707,155000,2132055230,7360,7360,7360,7360,0
20230707,154900,2132055230,7360,7360,7360,7360,0
20230707,154800,2132055230,7360,7360,7360,7360,0
20230707,154700,2132055230,7360,7360,7360,7360,0
20230707,154600,2132055230,7360,7360,7360,7360,0
20230707,154500,2132055230,7360,7360,7360,7360,0
20230707,154400,2132055230,7360,7360,7360,7360,0
20230707,154300,2132055230,7360,7360,7360,7360,0
20230707,154200,2132055230,7360,7360,7360,7360,0
20230707,154100,2132055230,7360,7360,7360,7360,7146
20230707,154000,2132055230,7360,7360,7360,7360,0
20230707,153900,2132055230,7360,7360,7360,7360,0
20230707,153800,2132055230,7360,7360,7360,7360,0
20230707,153700,2132055230,7360,7360,7360,7360,0
20230707,153600,2132055230,7360,7360,7360,7360,0
20230707,153500,2132055230,7360,7360,7360,7360,0
20230707,153400,2132055230,7360,7360,7360,7360,0
20230707,153300,2132055230,7360,7360,7360,7360,0
20230707,153200,2132055230,7360,7360,7360,7360,0
20230707,153100,2132055230,7360,7360,7360,7360,0
20230707,153000,2132055230,7360,7360,7360,7360,7146
20230707,152900,2079460670,7350,7350,7350,7350,0
20230707,152800,2079460670,7350,7350,7350,7350,0
20230707,152700,2079460670,7350,7350,7350,7350,0
20230707,152600,2079460670,7350,7350,7350,7350,0
20230707,152500,2079460670,7350,7350,7350,7350,0
20230707,152400,2079460670,7350,7350,7350,7350,0
20230707,152300,2079460670,7350,7350,7350,7350,0
20230707,152200,2079460670,7350,7350,7350,7350,0
20230707,152100,2079460670,7350,7350,7350,7350,0
20230707,152000,2079460670,7350,7350,7350,7350,0
20230707,151900,2079460670,7350,7350,7360,7350,1271
20230707,151800,2070115850,7360,7350,7360,7340,2962
20230707,151700,2048361440,7350,7350,7360,7350,428
20230707,151600,2045215290,7350,7360,7360,7350,1399
20230707,151500,2034923380,7360,7370,7370,7360,1169
20230707,151400,2026313350,7370,7350,7370,7350,1287
20230707,151300,2016847690,7350,7350,7350,7340,755
20230707,151200,2011305050,7350,7360,7360,7350,99
20230707,151100,2010576660,7360,7350,7360,7350,1105
20230707,151000,2002454000,7360,7360,7360,7350,1489
20230707,150900,1991507670,7360,7350,7360,7350,625
20230707,150800,1986913530,7340,7360,7360,7340,2157
20230707,150700,1971074900,7360,7370,7370,7350,270
20230707,150600,1969089570,7370,7370,7370,7360,96
20230707,150500,1968382550,7370,7370,7370,7360,45
20230707,150400,1968050910,7370,7360,7370,7340,1253
20230707,150300,1958843590,7360,7360,7360,7360,315
20230707,150200,1956525190,7360,7350,7360,7350,1612
20230707,150100,1944676380,7360,7350,7360,7350,387
20230707,150000,1941831860,7350,7350,7350,7350,456
20230707,145900,1938480260,7350,7350,7350,7350,667
20230707,145800,1933577810,7350,7350,7350,7350,585
20230707,145700,1929278060,7350,7360,7360,7350,598
20230707,145600,1924876880,7360,7360,7370,7360,968
20230707,145500,1917752390,7360,7350,7360,7350,481
20230707,145400,1914212700,7350,7350,7360,7350,51
20230707,145300,1913837450,7360,7360,7360,7350,171
20230707,145200,1912578990,7360,7350,7360,7350,116
20230707,145100,1911725330,7360,7350,7360,7350,2255
20230707,145000,1895144400,7350,7360,7370,7350,310
20230707,144900,1892864620,7360,7360,7370,7360,298
20230707,144800,1890671240,7360,7340,7360,7340,4179
20230707,144700,1859960390,7340,7340,7350,7340,461
20230707,144600,1856575650,7340,7340,7340,7340,197
20230707,144500,1855129670,7340,7340,7350,7340,2093
20230707,144400,1839762030,7340,7350,7350,7340,187
20230707,144300,1838387670,7350,7360,7360,7350,5213
20230707,144200,1800066610,7350,7360,7360,7350,432
20230707,144100,1796888020,7360,7360,7360,7360,450
20230707,144000,1793576020,7360,7360,7360,7360,37
20230707,143900,1793303700,7360,7360,7360,7350,1152
20230707,143800,1784828610,7370,7370,7370,7360,4310
20230707,143700,1753105680,7360,7360,7370,7360,1775
20230707,143600,1740031410,7360,7370,7370,7360,2606
20230707,143500,1720830920,7370,7380,7380,7370,55
20230707,143400,1720425480,7380,7380,7380,7380,82
20230707,143300,1719820320,7380,7380,7380,7380,88
20230707,143200,1719170880,7380,7370,7380,7370,969
20230707,143100,1712020300,7370,7380,7380,7370,332
20230707,143000,1709570230,7380,7380,7380,7380,178
20230707,142900,1708256590,7380,7380,7380,7380,799
20230707,142800,1702359970,7380,7380,7390,7380,277
20230707,142700,1700314910,7380,7390,7390,7380,722
20230707,142600,1694980250,7390,7400,7400,7390,159
20230707,142500,1693805220,7390,7390,7390,7390,10
20230707,142400,1693731320,7390,7390,7400,7390,511
20230707,142300,1689950030,7400,7390,7400,7390,12
20230707,142200,1689861330,7390,7400,7400,7390,233
20230707,142100,1688137320,7400,7390,7400,7390,1733
20230707,142000,1675313210,7390,7400,7400,7390,14
20230707,141900,1675209700,7400,7380,7400,7380,2739
20230707,141800,1654948020,7390,7380,7390,7380,37
20230707,141700,1654674730,7380,7380,7400,7380,1285
20230707,141600,1645176070,7380,7380,7380,7370,237
20230707,141500,1643427050,7380,7380,7380,7370,1130
20230707,141400,1635087670,7370,7370,7380,7360,1726
20230707,141300,1622363130,7370,7370,7370,7350,2856
20230707,141200,1601329360,7370,7360,7370,7350,1256
20230707,141100,1592081250,7360,7370,7370,7350,445
20230707,141000,1588806070,7350,7350,7370,7350,12
20230707,140900,1588717850,7350,7350,7360,7350,1739
20230707,140800,1575934270,7350,7360,7360,7350,950
20230707,140700,1568942280,7360,7360,7360,7360,135
20230707,140600,1567948680,7360,7360,7370,7350,781
20230707,140500,1562200480,7350,7360,7370,7350,10815
20230707,140400,1482602430,7360,7360,7370,7360,216
20230707,140300,1481012660,7360,7360,7370,7360,18
20230707,140200,1480880160,7360,7400,7400,7360,9490
20230707,140100,1410879610,7390,7390,7390,7390,59
20230707,140000,1410443600,7400,7390,7400,7390,1465
20230707,135900,1399611730,7390,7390,7390,7390,119
20230707,135800,1398732320,7390,7400,7400,7390,42
20230707,135700,1398421730,7400,7390,7400,7390,34
20230707,135600,1398170350,7390,7390,7400,7390,28
20230707,135500,1397963220,7390,7400,7400,7390,2387
20230707,135400,1380303150,7400,7400,7410,7400,14
20230707,135300,1380199440,7400,7420,7420,7400,6267
20230707,135200,1333790830,7420,7430,7430,7420,11
20230707,135100,1333709200,7420,7410,7420,7410,59
20230707,135000,1333271430,7410,7420,7420,7410,1841
20230707,134900,1319614140,7420,7420,7420,7420,6
20230707,134800,1319569620,7420,7420,7420,7420,1157
20230707,134700,1310984680,7420,7420,7420,7420,96
20230707,134600,1310272360,7420,7420,7420,7420,1207
20230707,134500,1301316420,7420,7420,7420,7420,24
20230707,134400,1301138340,7420,7420,7420,7420,16
20230707,134300,1301019620,7420,7420,7420,7420,13
20230707,134200,1300923160,7420,7410,7430,7410,61
20230707,134100,1300470610,7420,7420,7430,7410,102
20230707,134000,1299714610,7410,7410,7410,7410,14
20230707,133900,1299610870,7420,7410,7430,7410,136
20230707,133800,1298603030,7410,7410,7420,7410,71
20230707,133700,1298076890,7420,7410,7420,7410,208
20230707,133600,1296535600,7410,7430,7430,7410,3766
20230707,133500,1268589340,7430,7430,7430,7430,25
20230707,133400,1268403590,7440,7440,7450,7440,4
20230707,133300,1268373820,7440,7440,7440,7440,29
20230707,133200,1268158060,7440,7430,7440,7430,8
20230707,133100,1268098550,7430,7430,7430,7430,104
20230707,133000,1267325830,7430,7430,7440,7430,2666
20230707,132900,1247491140,7430,7420,7430,7420,42
20230707,132800,1247179230,7420,7420,7440,7420,12
20230707,132700,1247090090,7440,7430,7440,7420,444
20230707,132600,1243791480,7420,7420,7430,7420,1051
20230707,132500,1235983010,7420,7420,7430,7420,612
20230707,132400,1231441940,7430,7420,7430,7420,133
20230707,132300,1230454040,7410,7430,7430,7410,641
20230707,132200,1225704190,7410,7440,7440,7410,2024
20230707,132100,1210670130,7430,7420,7440,7410,942
20230707,132000,1203677700,7420,7420,7420,7410,611
20230707,131900,1199144170,7420,7430,7430,7420,29
20230707,131800,1198928950,7420,7420,7430,7420,37
20230707,131700,1198654370,7430,7420,7430,7420,17
20230707,131600,1198528190,7430,7420,7430,7420,23
20230707,131500,1198357430,7420,7430,7440,7420,2168
20230707,131400,1182270020,7430,7430,7440,7420,1913
20230707,131300,1168058550,7420,7430,7440,7420,245
20230707,131200,1166238620,7430,7430,7440,7430,13
20230707,131100,1166142010,7430,7440,7440,7430,608
20230707,131000,1161624500,7430,7440,7460,7430,1448
20230707,130900,1150860590,7430,7440,7440,7430,2573
20230707,130800,1131719290,7440,7440,7460,7440,18
20230707,130700,1131585220,7440,7440,7440,7440,18
20230707,130600,1131451300,7440,7440,7460,7440,112
20230707,130500,1130618000,7460,7450,7460,7440,15
20230707,130400,1130506320,7460,7450,7460,7450,7
20230707,130300,1130454160,7460,7450,7460,7440,1231
20230707,130200,1121285180,7460,7460,7460,7450,9
20230707,130100,1121218100,7450,7450,7450,7450,13
20230707,130000,1121121250,7470,7450,7470,7440,30
20230707,125900,1120897610,7460,7460,7460,7440,314
20230707,125800,1118558740,7450,7450,7460,7450,42
20230707,125700,1118245830,7450,7450,7460,7450,10
20230707,125600,1118171320,7450,7450,7470,7450,17
20230707,125500,1118044650,7470,7460,7470,7450,120
20230707,125400,1117150610,7460,7470,7470,7450,26
20230707,125300,1116956790,7470,7450,7470,7440,207
20230707,125200,1115415600,7440,7460,7460,7440,2910
20230707,125100,1093740460,7460,7450,7460,7450,8
20230707,125000,1093680790,7470,7460,7470,7450,1658
20230707,124900,1081314670,7460,7460,7470,7460,260
20230707,124800,1079372670,7460,7460,7470,7460,30
20230707,124700,1079148820,7460,7460,7460,7460,12
20230707,124600,1079059300,7460,7460,7460,7450,201
20230707,124500,1077560200,7460,7470,7470,7450,1116
20230707,124400,1069236520,7460,7470,7470,7460,84
20230707,124300,1068609860,7460,7460,7470,7460,989
20230707,124200,1061225360,7470,7470,7470,7460,17
20230707,124100,1061098450,7460,7460,7470,7460,29
20230707,124000,1060882080,7460,7470,7470,7460,121
20230707,123900,1059978420,7460,7460,7470,7460,27
20230707,123800,1059776980,7460,7460,7470,7460,20
20230707,123700,1059627680,7460,7460,7470,7460,145
20230707,123600,1058544970,7460,7460,7460,7460,1
20230707,123500,1058537510,7460,7460,7470,7460,23
20230707,123400,1058365900,7460,7470,7470,7460,307
20230707,123300,1056073140,7460,7460,7470,7460,582
20230707,123200,1051726300,7460,7460,7470,7460,7
20230707,123100,1051674070,7460,7460,7460,7460,10
20230707,123000,1051599470,7460,7460,7470,7460,289
20230707,122900,1049442260,7450,7460,7460,7450,478
20230707,122800,1045877020,7460,7460,7460,7460,16
20230707,122700,1045757660,7460,7460,7460,7460,15
20230707,122600,1045645760,7460,7460,7460,7460,19
20230707,122500,1045504020,7460,7460,7470,7460,11
20230707,122400,1045421870,7470,7470,7470,7460,45
20230707,122300,1045086020,7460,7460,7470,7460,27
20230707,122200,1044884430,7470,7460,7470,7450,406
20230707,122100,1041855710,7450,7460,7460,7450,142
20230707,122000,1040796680,7450,7450,7460,7450,36
20230707,121900,1040528360,7460,7460,7460,7450,70
20230707,121800,1040006310,7460,7460,7460,7450,171
20230707,121700,1038732230,7460,7460,7460,7450,763
20230707,121600,1033040570,7460,7450,7460,7450,149
20230707,121500,1031930500,7450,7450,7460,7450,925
20230707,121400,1025039190,7450,7450,7460,7450,12
20230707,121300,1024949780,7450,7450,7450,7450,1621
20230707,121200,1012873330,7450,7450,7460,7450,9
20230707,121100,1012806270,7450,7450,7460,7450,68
20230707,121000,1012299660,7450,7450,7450,7450,89
20230707,120900,1011636610,7460,7450,7460,7450,619
20230707,120800,1007019570,7450,7450,7460,7450,5
20230707,120700,1006982310,7450,7450,7450,7450,1430
20230707,120600,996328810,7460,7460,7460,7450,559
20230707,120500,992158840,7450,7450,7460,7450,57
20230707,120400,991733950,7450,7450,7460,7450,594
20230707,120300,987302980,7450,7450,7460,7450,1147
20230707,120200,978747830,7450,7460,7460,7450,449
20230707,120100,975401900,7470,7460,7470,7460,229
20230707,120000,973693550,7460,7460,7460,7460,2289
20230707,115900,956617610,7460,7460,7460,7460,10
20230707,115800,956543010,7470,7460,7470,7460,147
20230707,115700,955445370,7470,7470,7470,7460,7
20230707,115600,955393130,7460,7450,7460,7450,175
20230707,115500,954087740,7450,7450,7460,7450,79
20230707,115400,953498610,7450,7450,7450,7450,22
20230707,115300,953334710,7450,7450,7450,7450,496
20230707,115200,949639510,7450,7450,7450,7450,89
20230707,115100,948976460,7450,7460,7460,7450,97
20230707,115000,948253110,7450,7450,7450,7450,462
20230707,114900,944811210,7450,7460,7460,7450,1432
20230707,114800,934128540,7450,7460,7460,7450,2668
20230707,114700,914226460,7460,7470,7470,7460,1197
20230707,114600,905296600,7470,7490,7490,7470,13
20230707,114500,905199430,7470,7470,7470,7460,375
20230707,114400,902398810,7470,7470,7470,7470,10
20230707,114300,902324110,7470,7480,7490,7470,13
20230707,114200,902226970,7470,7470,7470,7470,7
20230707,114100,902174680,7490,7470,7490,7470,609
20230707,114000,897625410,7470,7490,7490,7470,9886
20230707,113900,823680800,7490,7490,7510,7490,404
20230707,113800,820654820,7490,7500,7500,7490,1854
20230707,113700,806750960,7500,7500,7500,7500,12
20230707,113600,806660960,7500,7500,7500,7500,17
20230707,113500,806533460,7500,7500,7510,7500,28
20230707,113400,806323450,7500,7510,7510,7500,43
20230707,113300,806000850,7500,7500,7500,7500,16
20230707,113200,805880850,7500,7510,7510,7500,10
20230707,113100,805805840,7500,7510,7520,7500,108
20230707,113000,804994920,7510,7510,7510,7510,13
20230707,112900,804897290,7510,7520,7520,7510,179
20230707,112800,803551790,7510,7520,7520,7510,43
20230707,112700,803228850,7510,7520,7520,7510,14
20230707,112600,803123600,7520,7510,7520,7510,22
20230707,112500,802958370,7510,7520,7520,7510,2570
20230707,112400,783632850,7510,7510,7510,7510,578
20230707,112300,779292070,7500,7500,7500,7500,0
20230707,112200,779292070,7500,7500,7500,7500,0
20230707,112100,779292070,7500,7500,7500,7500,0
20230707,112000,779292070,7500,7510,7510,7500,3
20230707,111900,779269550,7510,7500,7510,7500,1329
20230707,111800,769302030,7520,7520,7520,7500,12
20230707,111700,769211990,7500,7520,7520,7500,92
20230707,111600,768520750,7500,7510,7520,7500,1262
20230707,111500,759044950,7510,7500,7510,7500,889
20230707,111400,752368920,7510,7510,7510,7500,310
20230707,111300,750041390,7500,7510,7510,7500,3
20230707,111200,750018870,7500,7510,7510,7500,64
20230707,111100,749538850,7510,7500,7510,7490,249
20230707,111000,747672410,7510,7510,7510,7510,50
20230707,110900,747296910,7510,7510,7510,7500,16
20230707,110800,747176760,7520,7520,7520,7490,431
20230707,110700,743937710,7520,7500,7520,7500,90
20230707,110600,743262670,7500,7490,7520,7490,741
20230707,110500,737707520,7490,7530,7530,7490,3035
20230707,110400,714885290,7490,7520,7530,7490,2151
20230707,110300,698697990,7510,7500,7510,7490,592
20230707,110200,694257820,7500,7490,7500,7490,133
20230707,110100,693261640,7490,7490,7490,7480,379
20230707,110000,690423500,7490,7490,7490,7490,3
20230707,105900,690401030,7480,7490,7490,7480,330
20230707,105800,687931860,7490,7490,7490,7490,24
20230707,105700,687752100,7480,7480,7480,7480,69
20230707,105600,687235980,7480,7490,7490,7480,818
20230707,105500,681110480,7490,7490,7490,7490,51
20230707,105400,680728490,7490,7490,7490,7490,0
20230707,105300,680728490,7490,7500,7500,7490,9
20230707,105200,680661000,7500,7500,7500,7500,2
20230707,105100,680646000,7490,7500,7500,7490,1825
20230707,105000,666961240,7500,7510,7510,7500,134
20230707,104900,665956220,7500,7500,7500,7500,17
20230707,104800,665828720,7500,7490,7500,7490,5
20230707,104700,665791230,7500,7500,7500,7500,33
20230707,104600,665543730,7500,7500,7500,7500,202
20230707,104500,664028730,7500,7490,7500,7480,523
20230707,104400,660114540,7490,7490,7490,7490,0
20230707,104300,660114540,7490,7490,7490,7490,1
20230707,104200,660107050,7490,7490,7490,7490,208
20230707,104100,658549130,7490,7500,7500,7490,17
20230707,104000,658421760,7500,7500,7500,7500,0
20230707,103900,658421760,7500,7500,7500,7500,0
20230707,103800,658421760,7500,7500,7500,7500,2
20230707,103700,658406760,7490,7490,7490,7490,69
20230707,103600,657889950,7490,7490,7500,7490,333
20230707,103500,655395760,7490,7480,7490,7480,157
20230707,103400,654220030,7490,7490,7490,7480,591
20230707,103300,649794340,7500,7500,7500,7500,2
20230707,103200,649779340,7490,7490,7490,7490,1
20230707,103100,649771850,7500,7500,7500,7500,0
20230707,103000,649771850,7500,7500,7500,7500,0
20230707,102900,649771850,7500,7480,7500,7480,409
20230707,102800,646712470,7490,7480,7490,7480,2
20230707,102700,646697500,7490,7490,7490,7480,47
20230707,102600,646345910,7480,7480,7480,7480,4
20230707,102500,646315990,7480,7490,7490,7480,228
20230707,102400,644608350,7500,7490,7500,7480,405
20230707,102300,641575760,7480,7490,7500,7480,1007
20230707,102200,634034520,7490,7500,7500,7490,131
20230707,102100,633052610,7490,7500,7500,7490,16
20230707,102000,632932750,7490,7490,7490,7490,35
20230707,101900,632670600,7500,7500,7500,7500,154
20230707,101800,631515600,7500,7500,7500,7500,823
20230707,101700,625343100,7490,7490,7490,7490,31
20230707,101600,625110910,7490,7500,7500,7490,590
20230707,101500,620686810,7490,7500,7500,7490,1766
20230707,101400,607443890,7490,7480,7490,7480,1710
20230707,101300,594636010,7480,7490,7490,7480,1058
20230707,101200,586712070,7470,7480,7480,7470,135
20230707,101100,585703220,7470,7470,7480,7470,1299
20230707,101000,575997090,7470,7470,7470,7470,14
20230707,100900,575892510,7470,7480,7480,7470,1343
20230707,100800,565847270,7480,7480,7480,7480,1
20230707,100700,565839790,7470,7470,7470,7470,2
20230707,100600,565824850,7460,7460,7480,7460,582
20230707,100500,561480580,7460,7480,7480,7460,2763
20230707,100400,540866280,7480,7480,7480,7480,185
20230707,100300,539482480,7480,7470,7480,7470,21
20230707,100200,539325600,7470,7470,7480,7460,348
20230707,100100,536726310,7460,7470,7470,7460,3676
20230707,100000,509268360,7470,7500,7500,7470,1751
20230707,095900,496172840,7500,7510,7510,7480,5571
20230707,095800,454428730,7510,7530,7530,7500,613
20230707,095700,449828030,7500,7530,7530,7500,157
20230707,095600,448647140,7510,7520,7520,7510,1051
20230707,095500,440749130,7530,7520,7530,7500,629
20230707,095400,436021260,7520,7510,7530,7510,2945
20230707,095300,413893030,7490,7500,7510,7490,190
20230707,095200,412467580,7500,7490,7500,7490,304
20230707,095100,410189600,7510,7490,7510,7490,926
20230707,095000,403252860,7490,7510,7510,7490,88
20230707,094900,402592760,7490,7490,7490,7490,65
20230707,094800,402105910,7510,7510,7510,7510,60
20230707,094700,401655310,7510,7500,7510,7490,2041
20230707,094600,386354090,7500,7510,7510,7500,483
20230707,094500,382731510,7510,7510,7510,7510,14
20230707,094400,382626370,7510,7510,7510,7500,237
20230707,094300,380846860,7510,7500,7510,7500,1204
20230707,094200,371816850,7490,7490,7490,7490,50
20230707,094100,371442350,7490,7490,7500,7490,221
20230707,094000,369786040,7490,7500,7500,7480,1423
20230707,093900,359129360,7500,7500,7500,7500,5
20230707,093800,359091860,7490,7510,7510,7490,163
20230707,093700,357869360,7510,7510,7510,7490,773
20230707,093600,352077630,7500,7500,7500,7500,11
20230707,093500,351995130,7500,7500,7500,7500,0
20230707,093400,351995130,7500,7500,7500,7500,0
20230707,093300,351995130,7500,7520,7520,7500,30
20230707,093200,351769910,7520,7520,7520,7520,1
20230707,093100,351762390,7520,7510,7520,7490,384
20230707,093000,348884560,7520,7490,7520,7490,382
20230707,092900,346023350,7490,7530,7530,7490,2334
20230707,092800,328520240,7520,7520,7520,7520,925
20230707,092700,321564240,7520,7520,7520,7520,36
20230707,092600,321293520,7510,7510,7510,7510,86
20230707,092500,320647660,7510,7500,7510,7500,153
20230707,092400,319498760,7510,7500,7510,7490,807
20230707,092300,313446850,7490,7500,7500,7490,1340
20230707,092200,303403210,7510,7500,7510,7500,145
20230707,092100,302315590,7500,7500,7520,7500,1523
20230707,092000,290882520,7500,7560,7560,7500,6134
20230707,091900,244670170,7560,7560,7560,7560,29
20230707,091800,244450930,7560,7570,7580,7560,223
20230707,091700,242763890,7580,7580,7580,7580,1
20230707,091600,242756310,7560,7590,7600,7560,1013
20230707,091500,235059780,7590,7570,7600,7570,2014
20230707,091400,219774110,7580,7540,7580,7540,2213
20230707,091300,203026340,7540,7540,7550,7540,382
20230707,091200,200145970,7550,7550,7550,7550,510
20230707,091100,196295470,7550,7560,7560,7550,2241
20230707,091000,179363920,7560,7560,7570,7560,2503
20230707,090900,160431240,7560,7560,7570,7560,430
20230707,090800,157179140,7570,7560,7570,7550,3470
20230707,090700,130946130,7550,7560,7560,7550,1051
20230707,090600,123011070,7560,7550,7560,7550,269
20230707,090500,120977930,7550,7540,7550,7540,828
20230707,090400,114729100,7540,7550,7560,7540,1018
20230707,090300,107045510,7550,7530,7550,7530,3136
20230707,090200,83418420,7530,7540,7560,7530,1902
20230707,090100,69085300,7540,7500,7560,7500,4207
20230707,090000,37433710,7490,7450,7500,7450,4949
Reference in New Issue Copy Permalink