ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/101730/min/candle-20230724.csv

650 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
20230724,194700,1675123040,9350,9350,9350,9350,977
20230724,194600,1675123040,9350,9350,9350,9350,0
20230724,194500,1675123040,9350,9350,9350,9350,0
20230724,194400,1675123040,9350,9350,9350,9350,0
20230724,194300,1675123040,9350,9350,9350,9350,0
20230724,194200,1675123040,9350,9350,9350,9350,0
20230724,194100,1675123040,9350,9350,9350,9350,0
20230724,194000,1675123040,9350,9350,9350,9350,0
20230724,193900,1675123040,9350,9350,9350,9350,0
20230724,193800,1675123040,9350,9350,9350,9350,0
20230724,193700,1675123040,9350,9350,9350,9350,0
20230724,193600,1675123040,9350,9350,9350,9350,0
20230724,193500,1675123040,9350,9350,9350,9350,0
20230724,193400,1675123040,9350,9350,9350,9350,0
20230724,193300,1675123040,9350,9350,9350,9350,0
20230724,193200,1675123040,9350,9350,9350,9350,0
20230724,193100,1675123040,9350,9350,9350,9350,0
20230724,193000,1675123040,9350,9350,9350,9350,0
20230724,192900,1675123040,9350,9350,9350,9350,0
20230724,192800,1675123040,9350,9350,9350,9350,0
20230724,192700,1675123040,9350,9350,9350,9350,0
20230724,192600,1675123040,9350,9350,9350,9350,0
20230724,192500,1675123040,9350,9350,9350,9350,0
20230724,192400,1675123040,9350,9350,9350,9350,0
20230724,192300,1675123040,9350,9350,9350,9350,0
20230724,192200,1675123040,9350,9350,9350,9350,0
20230724,192100,1675123040,9350,9350,9350,9350,0
20230724,192000,1675123040,9350,9350,9350,9350,0
20230724,191900,1675123040,9350,9350,9350,9350,0
20230724,191800,1675123040,9350,9350,9350,9350,0
20230724,191700,1675123040,9350,9350,9350,9350,977
20230724,191600,1675123040,9350,9350,9350,9350,0
20230724,191500,1675123040,9350,9350,9350,9350,0
20230724,191400,1675123040,9350,9350,9350,9350,0
20230724,191300,1675123040,9350,9350,9350,9350,0
20230724,191200,1675123040,9350,9350,9350,9350,0
20230724,191100,1675123040,9350,9350,9350,9350,0
20230724,191000,1675123040,9350,9350,9350,9350,0
20230724,190900,1675123040,9350,9350,9350,9350,0
20230724,190800,1675123040,9350,9350,9350,9350,0
20230724,190700,1675123040,9350,9350,9350,9350,0
20230724,190600,1675123040,9350,9350,9350,9350,0
20230724,190500,1675123040,9350,9350,9350,9350,0
20230724,190400,1675123040,9350,9350,9350,9350,0
20230724,190300,1675123040,9350,9350,9350,9350,0
20230724,190200,1675123040,9350,9350,9350,9350,0
20230724,190100,1675123040,9350,9350,9350,9350,0
20230724,190000,1675123040,9350,9350,9350,9350,0
20230724,185900,1675123040,9350,9350,9350,9350,0
20230724,185800,1675123040,9350,9350,9350,9350,0
20230724,185700,1675123040,9350,9350,9350,9350,0
20230724,185600,1675123040,9350,9350,9350,9350,0
20230724,185500,1675123040,9350,9350,9350,9350,0
20230724,185400,1675123040,9350,9350,9350,9350,0
20230724,185300,1675123040,9350,9350,9350,9350,0
20230724,185200,1675123040,9350,9350,9350,9350,0
20230724,185100,1675123040,9350,9350,9350,9350,0
20230724,185000,1675123040,9350,9350,9350,9350,0
20230724,184900,1675123040,9350,9350,9350,9350,0
20230724,184800,1675123040,9350,9350,9350,9350,0
20230724,184700,1675123040,9350,9350,9350,9350,977
20230724,184600,1675123040,9350,9350,9350,9350,0
20230724,184500,1675123040,9350,9350,9350,9350,0
20230724,184400,1675123040,9350,9350,9350,9350,0
20230724,184300,1675123040,9350,9350,9350,9350,0
20230724,184200,1675123040,9350,9350,9350,9350,0
20230724,184100,1675123040,9350,9350,9350,9350,0
20230724,184000,1675123040,9350,9350,9350,9350,0
20230724,183900,1675123040,9350,9350,9350,9350,0
20230724,183800,1675123040,9350,9350,9350,9350,0
20230724,183700,1675123040,9350,9350,9350,9350,0
20230724,183600,1675123040,9350,9350,9350,9350,0
20230724,183500,1675123040,9350,9350,9350,9350,0
20230724,183400,1675123040,9350,9350,9350,9350,0
20230724,183300,1675123040,9350,9350,9350,9350,0
20230724,183200,1675123040,9350,9350,9350,9350,0
20230724,183100,1675123040,9350,9350,9350,9350,0
20230724,183000,1675123040,9350,9350,9350,9350,0
20230724,182900,1675123040,9350,9350,9350,9350,0
20230724,182800,1675123040,9350,9350,9350,9350,0
20230724,182700,1675123040,9350,9350,9350,9350,0
20230724,182600,1675123040,9350,9350,9350,9350,0
20230724,182500,1675123040,9350,9350,9350,9350,0
20230724,182400,1675123040,9350,9350,9350,9350,0
20230724,182300,1675123040,9350,9350,9350,9350,0
20230724,182200,1675123040,9350,9350,9350,9350,0
20230724,182100,1675123040,9350,9350,9350,9350,0
20230724,182000,1675123040,9350,9350,9350,9350,0
20230724,181900,1675123040,9350,9350,9350,9350,0
20230724,181800,1675123040,9350,9350,9350,9350,0
20230724,181700,1675123040,9350,9350,9350,9350,977
20230724,181600,1675123040,9350,9350,9350,9350,0
20230724,181500,1675123040,9350,9350,9350,9350,0
20230724,181400,1675123040,9350,9350,9350,9350,0
20230724,181300,1675123040,9350,9350,9350,9350,0
20230724,181200,1675123040,9350,9350,9350,9350,0
20230724,181100,1675123040,9350,9350,9350,9350,0
20230724,181000,1675123040,9350,9350,9350,9350,0
20230724,180900,1675123040,9350,9350,9350,9350,0
20230724,180800,1675123040,9350,9350,9350,9350,0
20230724,180700,1675123040,9350,9350,9350,9350,0
20230724,180600,1675123040,9350,9350,9350,9350,0
20230724,180500,1675123040,9350,9350,9350,9350,0
20230724,180400,1675123040,9350,9350,9350,9350,0
20230724,180300,1675123040,9350,9350,9350,9350,0
20230724,180200,1675123040,9350,9350,9350,9350,0
20230724,180100,1675123040,9350,9350,9350,9350,0
20230724,180000,1675123040,9350,9350,9350,9350,0
20230724,175900,1675123040,9350,9350,9350,9350,0
20230724,175800,1675123040,9350,9350,9350,9350,0
20230724,175700,1675123040,9350,9350,9350,9350,0
20230724,175600,1675123040,9350,9350,9350,9350,0
20230724,175500,1675123040,9350,9350,9350,9350,0
20230724,175400,1675123040,9350,9350,9350,9350,0
20230724,175300,1675123040,9350,9350,9350,9350,0
20230724,175200,1675123040,9350,9350,9350,9350,0
20230724,175100,1675123040,9350,9350,9350,9350,0
20230724,175000,1675123040,9350,9350,9350,9350,0
20230724,174900,1675123040,9350,9350,9350,9350,0
20230724,174800,1675123040,9350,9350,9350,9350,0
20230724,174700,1675123040,9350,9350,9350,9350,977
20230724,174600,1675123040,9350,9350,9350,9350,0
20230724,174500,1675123040,9350,9350,9350,9350,0
20230724,174400,1675123040,9350,9350,9350,9350,0
20230724,174300,1675123040,9350,9350,9350,9350,0
20230724,174200,1675123040,9350,9350,9350,9350,0
20230724,174100,1675123040,9350,9350,9350,9350,0
20230724,174000,1675123040,9350,9350,9350,9350,0
20230724,173900,1675123040,9350,9350,9350,9350,0
20230724,173800,1675123040,9350,9350,9350,9350,0
20230724,173700,1675123040,9350,9350,9350,9350,0
20230724,173600,1675123040,9350,9350,9350,9350,0
20230724,173500,1675123040,9350,9350,9350,9350,0
20230724,173400,1675123040,9350,9350,9350,9350,0
20230724,173300,1675123040,9350,9350,9350,9350,0
20230724,173200,1675123040,9350,9350,9350,9350,0
20230724,173100,1675123040,9350,9350,9350,9350,0
20230724,173000,1675123040,9350,9350,9350,9350,0
20230724,172900,1675123040,9350,9350,9350,9350,0
20230724,172800,1675123040,9350,9350,9350,9350,0
20230724,172700,1675123040,9350,9350,9350,9350,0
20230724,172600,1675123040,9350,9350,9350,9350,0
20230724,172500,1675123040,9350,9350,9350,9350,0
20230724,172400,1675123040,9350,9350,9350,9350,0
20230724,172300,1675123040,9350,9350,9350,9350,0
20230724,172200,1675123040,9350,9350,9350,9350,0
20230724,172100,1675123040,9350,9350,9350,9350,0
20230724,172000,1675123040,9350,9350,9350,9350,0
20230724,171900,1675123040,9350,9350,9350,9350,0
20230724,171800,1675123040,9350,9350,9350,9350,0
20230724,171700,1675123040,9350,9350,9350,9350,977
20230724,171600,1675123040,9350,9350,9350,9350,0
20230724,171500,1675123040,9350,9350,9350,9350,0
20230724,171400,1675123040,9350,9350,9350,9350,0
20230724,171300,1675123040,9350,9350,9350,9350,0
20230724,171200,1675123040,9350,9350,9350,9350,0
20230724,171100,1675123040,9350,9350,9350,9350,0
20230724,171000,1675123040,9350,9350,9350,9350,0
20230724,170900,1675123040,9350,9350,9350,9350,0
20230724,170800,1675123040,9350,9350,9350,9350,0
20230724,170700,1675123040,9350,9350,9350,9350,0
20230724,170600,1675123040,9350,9350,9350,9350,0
20230724,170500,1675123040,9350,9350,9350,9350,0
20230724,170400,1675123040,9350,9350,9350,9350,0
20230724,170300,1675123040,9350,9350,9350,9350,0
20230724,170200,1675123040,9350,9350,9350,9350,0
20230724,170100,1675123040,9350,9350,9350,9350,0
20230724,170000,1675123040,9350,9350,9350,9350,0
20230724,165900,1675123040,9350,9350,9350,9350,0
20230724,165800,1675123040,9350,9350,9350,9350,0
20230724,165700,1675123040,9350,9350,9350,9350,0
20230724,165600,1675123040,9350,9350,9350,9350,0
20230724,165500,1675123040,9350,9350,9350,9350,0
20230724,165400,1675123040,9350,9350,9350,9350,0
20230724,165300,1675123040,9350,9350,9350,9350,0
20230724,165200,1675123040,9350,9350,9350,9350,0
20230724,165100,1675123040,9350,9350,9350,9350,0
20230724,165000,1675123040,9350,9350,9350,9350,0
20230724,164900,1675123040,9350,9350,9350,9350,0
20230724,164800,1675123040,9350,9350,9350,9350,0
20230724,164700,1675123040,9350,9350,9350,9350,977
20230724,164600,1675123040,9350,9350,9350,9350,0
20230724,164500,1675123040,9350,9350,9350,9350,0
20230724,164400,1675123040,9350,9350,9350,9350,0
20230724,164300,1675123040,9350,9350,9350,9350,0
20230724,164200,1675123040,9350,9350,9350,9350,0
20230724,164100,1675123040,9350,9350,9350,9350,0
20230724,164000,1675123040,9350,9350,9350,9350,0
20230724,163900,1675123040,9350,9350,9350,9350,0
20230724,163800,1675123040,9350,9350,9350,9350,0
20230724,163700,1675123040,9350,9350,9350,9350,0
20230724,163600,1675123040,9350,9350,9350,9350,0
20230724,163500,1675123040,9350,9350,9350,9350,0
20230724,163400,1675123040,9350,9350,9350,9350,0
20230724,163300,1675123040,9350,9350,9350,9350,0
20230724,163200,1675123040,9350,9350,9350,9350,0
20230724,163100,1675123040,9350,9350,9350,9350,0
20230724,163000,1675123040,9350,9350,9350,9350,0
20230724,162900,1675123040,9350,9350,9350,9350,0
20230724,162800,1675123040,9350,9350,9350,9350,0
20230724,162700,1675123040,9350,9350,9350,9350,0
20230724,162600,1675123040,9350,9350,9350,9350,0
20230724,162500,1675123040,9350,9350,9350,9350,0
20230724,162400,1675123040,9350,9350,9350,9350,0
20230724,162300,1675123040,9350,9350,9350,9350,0
20230724,162200,1675123040,9350,9350,9350,9350,0
20230724,162100,1675123040,9350,9350,9350,9350,0
20230724,162000,1675123040,9350,9350,9350,9350,0
20230724,161900,1675123040,9350,9350,9350,9350,0
20230724,161800,1675123040,9350,9350,9350,9350,0
20230724,161700,1675123040,9350,9350,9350,9350,977
20230724,161600,1675123040,9350,9350,9350,9350,0
20230724,161500,1675123040,9350,9350,9350,9350,0
20230724,161400,1675123040,9350,9350,9350,9350,0
20230724,161300,1675123040,9350,9350,9350,9350,0
20230724,161200,1675123040,9350,9350,9350,9350,0
20230724,161100,1675123040,9350,9350,9350,9350,0
20230724,161000,1675123040,9350,9350,9350,9350,0
20230724,160900,1675123040,9350,9350,9350,9350,0
20230724,160800,1675123040,9350,9350,9350,9350,0
20230724,160700,1675123040,9350,9350,9350,9350,0
20230724,160600,1675123040,9350,9350,9350,9350,0
20230724,160500,1675123040,9350,9350,9350,9350,0
20230724,160400,1675123040,9350,9350,9350,9350,0
20230724,160300,1675123040,9350,9350,9350,9350,0
20230724,160200,1675123040,9350,9350,9350,9350,0
20230724,160100,1675123040,9350,9350,9350,9350,0
20230724,160000,1675123040,9350,9350,9350,9350,0
20230724,155900,1675123040,9350,9350,9350,9350,0
20230724,155800,1675123040,9350,9350,9350,9350,0
20230724,155700,1675123040,9350,9350,9350,9350,0
20230724,155600,1675123040,9350,9350,9350,9350,0
20230724,155500,1675123040,9350,9350,9350,9350,0
20230724,155400,1675123040,9350,9350,9350,9350,0
20230724,155300,1675123040,9350,9350,9350,9350,0
20230724,155200,1675123040,9350,9350,9350,9350,0
20230724,155100,1675123040,9350,9350,9350,9350,0
20230724,155000,1675123040,9350,9350,9350,9350,0
20230724,154900,1675123040,9350,9350,9350,9350,0
20230724,154800,1675123040,9350,9350,9350,9350,0
20230724,154700,1675123040,9350,9350,9350,9350,977
20230724,154600,1675123040,9350,9350,9350,9350,0
20230724,154500,1675123040,9350,9350,9350,9350,0
20230724,154400,1675123040,9350,9350,9350,9350,0
20230724,154300,1675123040,9350,9350,9350,9350,0
20230724,154200,1675123040,9350,9350,9350,9350,0
20230724,154100,1675123040,9350,9350,9350,9350,0
20230724,154000,1675123040,9350,9350,9350,9350,0
20230724,153900,1675123040,9350,9350,9350,9350,0
20230724,153800,1675123040,9350,9350,9350,9350,0
20230724,153700,1675123040,9350,9350,9350,9350,0
20230724,153600,1675123040,9350,9350,9350,9350,0
20230724,153500,1675123040,9350,9350,9350,9350,0
20230724,153400,1675123040,9350,9350,9350,9350,0
20230724,153300,1675123040,9350,9350,9350,9350,0
20230724,153200,1675123040,9350,9350,9350,9350,0
20230724,153100,1675123040,9350,9350,9350,9350,0
20230724,153000,1675123040,9350,9350,9350,9350,977
20230724,152900,1665988090,9360,9360,9360,9360,0
20230724,152800,1665988090,9360,9360,9360,9360,0
20230724,152700,1665988090,9360,9360,9360,9360,0
20230724,152600,1665988090,9360,9360,9360,9360,0
20230724,152500,1665988090,9360,9360,9360,9360,0
20230724,152400,1665988090,9360,9360,9360,9360,0
20230724,152300,1665988090,9360,9360,9360,9360,0
20230724,152200,1665988090,9360,9360,9360,9360,0
20230724,152100,1665988090,9360,9360,9360,9360,0
20230724,152000,1665988090,9360,9360,9360,9360,0
20230724,151900,1665988090,9360,9360,9360,9360,215
20230724,151800,1663975690,9360,9360,9360,9340,378
20230724,151700,1660442410,9360,9330,9360,9330,2098
20230724,151600,1640843270,9340,9340,9340,9330,844
20230724,151500,1632968710,9340,9330,9340,9310,701
20230724,151400,1626437150,9310,9320,9320,9310,855
20230724,151300,1618470120,9320,9320,9320,9320,326
20230724,151200,1615431800,9320,9320,9320,9320,544
20230724,151100,1610361720,9320,9320,9320,9320,30
20230724,151000,1610082120,9320,9330,9330,9320,152
20230724,150900,1608664230,9330,9330,9330,9330,123
20230724,150800,1607516640,9330,9330,9340,9320,354
20230724,150700,1604213830,9330,9320,9330,9310,1096
20230724,150600,1593999690,9320,9330,9330,9320,305
20230724,150500,1591156040,9330,9330,9330,9330,392
20230724,150400,1587498680,9330,9320,9330,9320,339
20230724,150300,1584337200,9320,9330,9330,9320,212
20230724,150200,1582359490,9330,9350,9350,9330,526
20230724,150100,1577444400,9350,9350,9350,9350,12
20230724,150000,1577332200,9360,9360,9360,9360,13
20230724,145900,1577210520,9350,9340,9350,9340,281
20230724,145800,1574584160,9340,9340,9340,9340,1
20230724,145700,1574574820,9340,9340,9340,9340,30
20230724,145600,1574294620,9340,9340,9340,9340,2
20230724,145500,1574275940,9340,9340,9340,9340,200
20230724,145400,1572407940,9340,9350,9350,9340,113
20230724,145300,1571352390,9320,9360,9360,9320,70
20230724,145200,1570699510,9370,9360,9370,9360,336
20230724,145100,1567554300,9360,9360,9370,9360,8
20230724,145000,1567479410,9370,9350,9370,9290,5283
20230724,144900,1518273960,9360,9370,9370,9350,17
20230724,144800,1518114890,9370,9360,9370,9350,417
20230724,144700,1514212870,9360,9360,9360,9350,38
20230724,144600,1513857220,9350,9360,9360,9350,51
20230724,144500,1513379870,9370,9370,9370,9370,0
20230724,144400,1513379870,9370,9370,9370,9370,1
20230724,144300,1513370500,9350,9350,9350,9350,0
20230724,144200,1513370500,9350,9350,9350,9350,38
20230724,144100,1513015200,9350,9340,9370,9340,270
20230724,144000,1510491310,9330,9340,9340,9330,126
20230724,143900,1509314480,9340,9340,9340,9340,9
20230724,143800,1509230420,9350,9360,9360,9350,154
20230724,143700,1507790500,9360,9360,9360,9360,0
20230724,143600,1507790500,9360,9360,9360,9360,37
20230724,143500,1507444180,9360,9360,9360,9360,0
20230724,143400,1507444180,9360,9360,9360,9360,106
20230724,143300,1506452020,9360,9370,9370,9360,61
20230724,143200,1505880460,9390,9380,9390,9380,12
20230724,143100,1505767840,9390,9380,9390,9380,24
20230724,143000,1505542520,9390,9390,9390,9370,111
20230724,142900,1504501350,9380,9380,9380,9380,2
20230724,142800,1504482590,9360,9360,9360,9360,3
20230724,142700,1504454510,9360,9360,9360,9360,0
20230724,142600,1504454510,9360,9360,9360,9360,1
20230724,142500,1504445150,9400,9390,9400,9390,10
20230724,142400,1504351180,9360,9360,9360,9360,60
20230724,142300,1503789580,9400,9390,9400,9390,10
20230724,142200,1503695670,9360,9360,9360,9360,24
20230724,142100,1503471030,9360,9360,9360,9360,0
20230724,142000,1503471030,9360,9360,9360,9360,232
20230724,141900,1501299510,9360,9400,9400,9360,45
20230724,141800,1500876910,9360,9360,9360,9360,0
20230724,141700,1500876910,9360,9360,9360,9360,0
20230724,141600,1500876910,9360,9360,9360,9360,0
20230724,141500,1500876910,9360,9400,9400,9360,4
20230724,141400,1500839350,9400,9360,9400,9360,6
20230724,141300,1500783150,9370,9400,9400,9370,5
20230724,141200,1500736180,9390,9390,9390,9390,1050
20230724,141100,1490876680,9380,9360,9380,9360,623
20230724,141000,1485043900,9340,9350,9350,9340,99
20230724,140900,1484118390,9360,9360,9360,9360,193
20230724,140800,1482311910,9350,9350,9350,9350,8
20230724,140700,1482237110,9350,9350,9350,9350,42
20230724,140600,1481844410,9350,9350,9350,9350,200
20230724,140500,1479974410,9360,9360,9360,9360,223
20230724,140400,1477887130,9360,9360,9360,9360,15
20230724,140300,1477746730,9360,9360,9360,9360,2
20230724,140200,1477728010,9360,9360,9360,9360,0
20230724,140100,1477728010,9360,9360,9360,9360,20
20230724,140000,1477540810,9360,9360,9360,9360,2
20230724,135900,1477522090,9350,9350,9350,9350,31
20230724,135800,1477232240,9350,9350,9350,9350,245
20230724,135700,1474941490,9350,9350,9350,9350,1437
20230724,135600,1461505540,9350,9340,9350,9290,850
20230724,135500,1453587070,9340,9320,9340,9310,110
20230724,135400,1452561360,9300,9300,9300,9300,0
20230724,135300,1452561360,9300,9310,9310,9300,988
20230724,135200,1443369420,9310,9310,9310,9310,0
20230724,135100,1443369420,9310,9300,9310,9300,1067
20230724,135000,1433445650,9300,9320,9320,9300,1000
20230724,134900,1424137180,9320,9320,9320,9320,2
20230724,134800,1424118540,9310,9310,9310,9310,0
20230724,134700,1424118540,9310,9330,9330,9310,1039
20230724,134600,1414441580,9320,9320,9320,9320,76
20230724,134500,1413733260,9320,9320,9330,9320,122
20230724,134400,1412595410,9330,9350,9350,9320,840
20230724,134300,1404757230,9350,9330,9350,9330,239
20230724,134200,1402524370,9330,9330,9350,9330,265
20230724,134100,1400047920,9330,9340,9340,9330,587
20230724,134000,1394569790,9340,9340,9340,9340,18
20230724,133900,1394401670,9330,9340,9340,9330,500
20230724,133800,1389735740,9330,9330,9330,9330,2
20230724,133700,1389717080,9330,9330,9330,9330,0
20230724,133600,1389717080,9330,9330,9330,9330,0
20230724,133500,1389717080,9330,9330,9330,9330,480
20230724,133400,1385238680,9330,9330,9330,9330,113
20230724,133300,1384184390,9340,9340,9340,9340,101
20230724,133200,1383241050,9340,9340,9340,9340,0
20230724,133100,1383241050,9340,9330,9340,9330,53
20230724,133000,1382746550,9330,9340,9340,9330,278
20230724,132900,1380152730,9330,9330,9330,9330,11
20230724,132800,1380050100,9340,9340,9340,9340,0
20230724,132700,1380050100,9340,9340,9340,9340,0
20230724,132600,1380050100,9340,9340,9340,9340,0
20230724,132500,1380050100,9340,9340,9340,9340,41
20230724,132400,1379667160,9350,9360,9360,9350,22
20230724,132300,1379461440,9360,9360,9360,9360,0
20230724,132200,1379461440,9360,9360,9360,9340,66
20230724,132100,1378844360,9360,9360,9360,9360,79
20230724,132000,1378104920,9330,9330,9360,9320,1430
20230724,131900,1364752250,9320,9340,9340,9320,1041
20230724,131800,1355047540,9340,9340,9340,9330,108
20230724,131700,1354039700,9330,9330,9330,9330,73
20230724,131600,1353358610,9340,9340,9340,9340,753
20230724,131500,1346325590,9350,9350,9360,9350,161
20230724,131400,1344820210,9360,9360,9360,9360,0
20230724,131300,1344820210,9360,9360,9360,9360,1
20230724,131200,1344810850,9350,9360,9360,9350,1399
20230724,131100,1331726210,9360,9370,9370,9360,1008
20230724,131000,1322281260,9380,9380,9380,9380,141
20230724,130900,1320958680,9380,9390,9400,9380,515
20230724,130800,1316125440,9400,9400,9410,9400,99
20230724,130700,1315194710,9400,9390,9400,9390,135
20230724,130600,1313925720,9370,9370,9370,9370,319
20230724,130500,1310936690,9370,9370,9370,9370,50
20230724,130400,1310468190,9360,9360,9360,9360,0
20230724,130300,1310468190,9360,9380,9380,9360,321
20230724,130200,1307458930,9380,9360,9380,9360,36
20230724,130100,1307121880,9350,9350,9350,9350,586
20230724,130000,1301642780,9340,9340,9340,9340,175
20230724,125900,1300008280,9330,9330,9330,9330,302
20230724,125800,1297190620,9340,9340,9340,9340,0
20230724,125700,1297190620,9340,9350,9350,9340,325
20230724,125600,1294152120,9340,9340,9340,9340,79
20230724,125500,1293414260,9340,9350,9350,9340,22
20230724,125400,1293208770,9350,9350,9350,9350,3
20230724,125300,1293180720,9330,9330,9330,9330,3
20230724,125200,1293152730,9290,9300,9300,9290,69
20230724,125100,1292511410,9290,9340,9340,9290,10000
20230724,125000,1199472450,9350,9340,9350,9340,20
20230724,124900,1199285500,9340,9350,9350,9340,31
20230724,124800,1198995950,9350,9350,9350,9350,69
20230724,124700,1198350800,9350,9350,9350,9350,10
20230724,124600,1198257300,9350,9350,9350,9350,116
20230724,124500,1197172700,9350,9350,9350,9350,12
20230724,124400,1197060500,9340,9340,9340,9340,441
20230724,124300,1192941560,9340,9340,9340,9340,200
20230724,124200,1191073560,9340,9340,9340,9340,50
20230724,124100,1190606560,9340,9340,9340,9340,50
20230724,124000,1190139560,9340,9350,9350,9340,758
20230724,123900,1183058600,9350,9350,9350,9350,29
20230724,123800,1182787450,9350,9350,9350,9350,58
20230724,123700,1182245150,9350,9350,9350,9350,172
20230724,123600,1180636950,9350,9350,9370,9350,505
20230724,123500,1175915140,9350,9350,9350,9350,0
20230724,123400,1175915140,9350,9350,9350,9350,0
20230724,123300,1175915140,9350,9350,9350,9350,8
20230724,123200,1175840340,9340,9340,9340,9340,160
20230724,123100,1174345940,9340,9360,9370,9330,1943
20230724,123000,1156194120,9330,9350,9350,9330,482
20230724,122900,1151693270,9360,9360,9360,9360,15
20230724,122800,1151552870,9350,9350,9350,9350,149
20230724,122700,1150159720,9350,9350,9350,9350,467
20230724,122600,1145793270,9350,9350,9350,9350,3
20230724,122500,1145765220,9340,9340,9340,9340,279
20230724,122400,1143159360,9330,9350,9350,9330,302
20230724,122300,1140338450,9350,9360,9360,9350,804
20230724,122200,1132820270,9360,9360,9360,9360,135
20230724,122100,1131556670,9370,9370,9370,9370,371
20230724,122000,1128080400,9370,9370,9370,9370,50
20230724,121900,1127611900,9380,9350,9380,9350,394
20230724,121800,1123919060,9350,9350,9350,9350,20
20230724,121700,1123732060,9330,9330,9330,9330,50
20230724,121600,1123265560,9330,9370,9370,9300,7958
20230724,121500,1048964040,9390,9390,9390,9390,38
20230724,121400,1048607220,9390,9390,9390,9390,100
20230724,121300,1047668220,9390,9400,9400,9390,1731
20230724,121200,1031408070,9390,9390,9390,9390,152
20230724,121100,1029980790,9370,9380,9380,9370,500
20230724,121000,1025294790,9370,9370,9370,9370,0
20230724,120900,1025294790,9370,9370,9370,9370,54
20230724,120800,1024788810,9370,9370,9370,9370,1507
20230724,120700,1010668220,9370,9380,9380,9370,991
20230724,120600,1001381730,9380,9380,9380,9380,3
20230724,120500,1001353590,9380,9380,9380,9380,178
20230724,120400,999683950,9370,9380,9380,9370,721
20230724,120300,992927680,9390,9380,9390,9380,181
20230724,120200,991229230,9390,9390,9390,9390,2
20230724,120100,991210450,9390,9390,9390,9390,88
20230724,120000,990384130,9380,9380,9390,9380,130
20230724,115900,989164690,9380,9390,9390,9380,231
20230724,115800,986997810,9390,9390,9390,9390,22
20230724,115700,986791230,9390,9390,9390,9390,2
20230724,115600,986772450,9400,9400,9400,9400,0
20230724,115500,986772450,9400,9400,9400,9400,0
20230724,115400,986772450,9400,9400,9400,9400,5
20230724,115300,986725450,9400,9400,9400,9400,1
20230724,115200,986716050,9400,9400,9400,9400,10
20230724,115100,986622050,9380,9380,9380,9380,115
20230724,115000,985543350,9400,9410,9410,9400,6
20230724,114900,985486920,9410,9380,9410,9380,1299
20230724,114800,973302210,9380,9380,9380,9380,21
20230724,114700,973105230,9380,9390,9390,9380,2006
20230724,114600,954288270,9390,9400,9400,9390,1000
20230724,114500,944898260,9420,9400,9420,9390,20
20230724,114400,944710110,9390,9390,9390,9390,2
20230724,114300,944691330,9390,9390,9390,9390,174
20230724,114200,943057470,9390,9400,9400,9390,300
20230724,114100,940240010,9400,9400,9400,9400,30
20230724,114000,939958010,9400,9400,9400,9390,340
20230724,113900,936762220,9430,9430,9430,9430,0
20230724,113800,936762220,9430,9390,9430,9390,1322
20230724,113700,924347090,9390,9400,9400,9390,774
20230724,113600,917076510,9400,9410,9410,9400,936
20230724,113500,908274710,9430,9430,9430,9410,104
20230724,113400,907295460,9430,9430,9430,9420,60
20230724,113300,906729810,9440,9440,9440,9440,0
20230724,113200,906729810,9440,9440,9450,9440,666
20230724,113100,900440110,9440,9410,9440,9410,677
20230724,113000,894052000,9430,9430,9430,9430,2
20230724,112900,894033140,9430,9430,9430,9430,1
20230724,112800,894023710,9430,9400,9430,9400,1070
20230724,112700,883963610,9400,9420,9430,9400,526
20230724,112600,879007260,9420,9420,9420,9420,148
20230724,112500,877613100,9420,9420,9420,9420,146
20230724,112400,876237780,9420,9410,9420,9410,938
20230724,112300,867402760,9390,9390,9390,9390,184
20230724,112200,865675000,9390,9390,9390,9390,55
20230724,112100,865158550,9390,9410,9410,9390,84
20230724,112000,864368770,9400,9400,9420,9400,636
20230724,111900,858389760,9410,9410,9410,9410,621
20230724,111800,852546150,9390,9410,9410,9390,1913
20230724,111700,834576930,9410,9390,9410,9390,85
20230724,111600,833777220,9390,9400,9400,9390,1250
20230724,111500,822027420,9450,9400,9450,9390,42
20230724,111400,821632310,9390,9400,9400,9390,200
20230724,111300,819753370,9400,9400,9400,9400,28
20230724,111200,819490170,9400,9400,9400,9400,1819
20230724,111100,802391570,9400,9430,9430,9400,579
20230724,111000,796944170,9420,9410,9420,9400,375
20230724,110900,793418590,9430,9430,9430,9430,40
20230724,110800,793041390,9430,9400,9430,9400,1103
20230724,110700,782640580,9400,9410,9410,9400,1020
20230724,110600,773047420,9410,9410,9410,9410,0
20230724,110500,773047420,9410,9410,9410,9410,0
20230724,110400,773047420,9410,9440,9440,9410,111
20230724,110300,772002580,9440,9410,9440,9400,255
20230724,110200,769605090,9400,9400,9440,9400,1141
20230724,110100,758877330,9400,9390,9430,9390,658
20230724,110000,752676540,9390,9430,9440,9390,616
20230724,105900,746885960,9390,9400,9400,9390,220
20230724,105800,744819450,9400,9410,9410,9400,325
20230724,105700,741763850,9400,9400,9400,9400,2
20230724,105600,741745050,9450,9450,9450,9450,0
20230724,105500,741745050,9450,9450,9450,9450,0
20230724,105400,741745050,9450,9450,9450,9450,0
20230724,105300,741745050,9450,9440,9450,9440,15
20230724,105200,741603400,9450,9450,9450,9450,1
20230724,105100,741593950,9450,9390,9450,9380,304
20230724,105000,738730700,9380,9410,9410,9380,2501
20230724,104900,715233760,9410,9410,9410,9410,20
20230724,104800,715045560,9410,9420,9420,9410,1100
20230724,104700,704693340,9410,9410,9410,9410,51
20230724,104600,704213430,9420,9470,9470,9420,102
20230724,104500,703252090,9470,9420,9470,9420,40
20230724,104400,702874840,9420,9420,9420,9420,631
20230724,104300,696930820,9420,9420,9420,9420,0
20230724,104200,696930820,9420,9420,9420,9420,91
20230724,104100,696073600,9480,9480,9480,9480,0
20230724,104000,696073600,9480,9440,9480,9440,435
20230724,103900,691950160,9410,9440,9460,9410,1664
20230724,103800,676233120,9440,9440,9440,9440,70
20230724,103700,675572320,9440,9440,9440,9440,123
20230724,103600,674411200,9440,9400,9440,9390,695
20230724,103500,667874150,9390,9390,9390,9390,3
20230724,103400,667845980,9380,9470,9470,9380,1150
20230724,103300,657041530,9480,9420,9480,9420,241
20230724,103200,654771250,9480,9470,9480,9470,211
20230724,103100,652771620,9480,9420,9480,9400,1596
20230724,103000,637747360,9420,9410,9420,9390,612
20230724,102900,631989700,9390,9400,9400,9390,439
20230724,102800,627866670,9400,9410,9420,9400,1555
20230724,102700,613235800,9420,9420,9420,9420,415
20230724,102600,609326500,9420,9430,9430,9420,1075
20230724,102500,599198000,9430,9420,9430,9420,219
20230724,102400,597132840,9430,9430,9430,9430,12
20230724,102300,597019680,9420,9420,9420,9420,0
20230724,102200,597019680,9420,9420,9420,9420,157
20230724,102100,595540740,9430,9420,9430,9420,87
20230724,102000,594720700,9430,9450,9450,9420,965
20230724,101900,585616880,9450,9450,9450,9450,59
20230724,101800,585059330,9450,9450,9450,9450,54
20230724,101700,584549030,9450,9450,9450,9440,168
20230724,101600,582962290,9440,9450,9450,9440,157
20230724,101500,581479940,9440,9470,9470,9440,131
20230724,101400,580242910,9430,9430,9430,9430,0
20230724,101300,580242910,9430,9440,9450,9430,301
20230724,101200,577402250,9430,9470,9470,9430,1054
20230724,101100,567448040,9470,9470,9470,9470,1
20230724,101000,567438570,9480,9460,9480,9440,108
20230724,100900,566416830,9460,9470,9470,9460,326
20230724,100800,563330710,9470,9450,9470,9450,566
20230724,100700,557975450,9450,9470,9470,9450,435
20230724,100600,553860420,9470,9490,9490,9470,712
20230724,100500,547110780,9500,9490,9500,9470,127
20230724,100400,545907250,9490,9480,9490,9470,146
20230724,100300,544524010,9470,9470,9470,9470,10
20230724,100200,544429310,9470,9460,9470,9460,943
20230724,100100,535500120,9460,9470,9470,9460,143
20230724,100000,534146640,9540,9500,9540,9500,211
20230724,095900,532139470,9500,9520,9540,9500,267
20230724,095800,529598980,9540,9520,9540,9520,28
20230724,095700,529332380,9550,9550,9560,9550,42
20230724,095600,528931080,9550,9500,9550,9480,2667
20230724,095500,503573800,9490,9470,9490,9470,2624
20230724,095400,478695280,9450,9480,9480,9450,131
20230724,095300,477455920,9480,9470,9480,9470,1522
20230724,095200,463027690,9440,9480,9480,9440,144
20230724,095100,461666710,9470,9480,9480,9470,1301
20230724,095000,449340780,9480,9490,9490,9470,140
20230724,094900,448012930,9480,9480,9490,9480,234
20230724,094800,445793710,9490,9490,9490,9480,1113
20230724,094700,435241160,9490,9480,9490,9480,545
20230724,094600,430073090,9490,9490,9490,9480,209
20230724,094500,428089960,9490,9540,9540,9490,32
20230724,094400,427786180,9540,9490,9550,9480,264
20230724,094300,425282900,9550,9570,9570,9500,215
20230724,094200,423240150,9580,9480,9580,9480,4714
20230724,094100,378275840,9480,9490,9490,9480,438
20230724,094000,374121430,9490,9490,9490,9490,222
20230724,093900,372014650,9490,9490,9490,9480,183
20230724,093800,370278180,9490,9500,9500,9490,18
20230724,093700,370107340,9500,9480,9500,9480,1164
20230724,093600,359066740,9490,9540,9540,9490,524
20230724,093500,354087590,9540,9530,9540,9530,411
20230724,093400,350167050,9500,9550,9550,9500,165
20230724,093300,348593120,9550,9550,9550,9550,56
20230724,093200,348058320,9550,9490,9550,9480,679
20230724,093100,341597870,9480,9510,9510,9480,131
20230724,093000,340355350,9510,9520,9520,9510,124
20230724,092900,339175870,9530,9530,9530,9500,34
20230724,092800,338852160,9540,9480,9540,9470,73
20230724,092700,338160060,9470,9500,9500,9470,277
20230724,092600,335530060,9540,9510,9550,9500,34
20230724,092500,335206150,9500,9500,9500,9500,388
20230724,092400,331520150,9470,9420,9500,9420,2503
20230724,092300,307835170,9440,9420,9440,9420,596
20230724,092200,302209590,9420,9420,9420,9420,20
20230724,092100,302021190,9410,9430,9430,9410,550
20230724,092000,296845290,9400,9420,9430,9400,3086
20230724,091900,267788830,9420,9430,9450,9410,486
20230724,091800,263211970,9430,9470,9470,9430,247
20230724,091700,260879610,9480,9450,9480,9440,406
20230724,091600,257042890,9460,9470,9490,9460,1065
20230724,091500,246958270,9460,9470,9480,9460,1705
20230724,091400,230813620,9490,9450,9500,9450,1398
20230724,091300,217546770,9450,9450,9450,9450,9
20230724,091200,217461720,9440,9450,9450,9440,220
20230724,091100,215384310,9440,9430,9490,9410,1674
20230724,091000,199563490,9410,9460,9460,9410,728
20230724,090900,192697070,9460,9400,9460,9390,697
20230724,090800,186136090,9400,9340,9400,9330,1157
20230724,090700,175280570,9320,9310,9370,9300,7164
20230724,090600,108398400,9320,9370,9370,9320,563
20230724,090500,103143620,9360,9430,9430,9300,3075
20230724,090400,74266400,9440,9450,9500,9440,908
20230724,090300,65686700,9580,9500,9580,9450,1717
20230724,090200,49362420,9500,9560,9560,9450,4449
20230724,090100,7108420,9590,9640,9640,9550,538
20230724,090000,1950990,9640,9710,9710,9640,201
Reference in New Issue Copy Permalink