ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/332290/min/candle-20230705.csv

715 lines
35 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
20230705,205200,1346676785,2470,2470,2470,2470,13316
20230705,205100,1346676785,2470,2470,2470,2470,0
20230705,205000,1346676785,2470,2470,2470,2470,0
20230705,204900,1346676785,2470,2470,2470,2470,0
20230705,204800,1346676785,2470,2470,2470,2470,0
20230705,204700,1346676785,2470,2470,2470,2470,0
20230705,204600,1346676785,2470,2470,2470,2470,0
20230705,204500,1346676785,2470,2470,2470,2470,0
20230705,204400,1346676785,2470,2470,2470,2470,0
20230705,204300,1346676785,2470,2470,2470,2470,0
20230705,204200,1346676785,2470,2470,2470,2470,0
20230705,204100,1346676785,2470,2470,2470,2470,0
20230705,204000,1346676785,2470,2470,2470,2470,0
20230705,203900,1346676785,2470,2470,2470,2470,0
20230705,203800,1346676785,2470,2470,2470,2470,0
20230705,203700,1346676785,2470,2470,2470,2470,0
20230705,203600,1346676785,2470,2470,2470,2470,0
20230705,203500,1346676785,2470,2470,2470,2470,0
20230705,203400,1346676785,2470,2470,2470,2470,0
20230705,203300,1346676785,2470,2470,2470,2470,0
20230705,203200,1346676785,2470,2470,2470,2470,0
20230705,203100,1346676785,2470,2470,2470,2470,0
20230705,203000,1346676785,2470,2470,2470,2470,0
20230705,202900,1346676785,2470,2470,2470,2470,0
20230705,202800,1346676785,2470,2470,2470,2470,0
20230705,202700,1346676785,2470,2470,2470,2470,0
20230705,202600,1346676785,2470,2470,2470,2470,0
20230705,202500,1346676785,2470,2470,2470,2470,0
20230705,202400,1346676785,2470,2470,2470,2470,0
20230705,202300,1346676785,2470,2470,2470,2470,0
20230705,202200,1346676785,2470,2470,2470,2470,13316
20230705,202100,1346676785,2470,2470,2470,2470,0
20230705,202000,1346676785,2470,2470,2470,2470,0
20230705,201900,1346676785,2470,2470,2470,2470,0
20230705,201800,1346676785,2470,2470,2470,2470,0
20230705,201700,1346676785,2470,2470,2470,2470,0
20230705,201600,1346676785,2470,2470,2470,2470,0
20230705,201500,1346676785,2470,2470,2470,2470,0
20230705,201400,1346676785,2470,2470,2470,2470,0
20230705,201300,1346676785,2470,2470,2470,2470,0
20230705,201200,1346676785,2470,2470,2470,2470,0
20230705,201100,1346676785,2470,2470,2470,2470,0
20230705,201000,1346676785,2470,2470,2470,2470,0
20230705,200900,1346676785,2470,2470,2470,2470,0
20230705,200800,1346676785,2470,2470,2470,2470,0
20230705,200700,1346676785,2470,2470,2470,2470,0
20230705,200600,1346676785,2470,2470,2470,2470,0
20230705,200500,1346676785,2470,2470,2470,2470,0
20230705,200400,1346676785,2470,2470,2470,2470,0
20230705,200300,1346676785,2470,2470,2470,2470,0
20230705,200200,1346676785,2470,2470,2470,2470,0
20230705,200100,1346676785,2470,2470,2470,2470,0
20230705,200000,1346676785,2470,2470,2470,2470,0
20230705,195900,1346676785,2470,2470,2470,2470,0
20230705,195800,1346676785,2470,2470,2470,2470,0
20230705,195700,1346676785,2470,2470,2470,2470,0
20230705,195600,1346676785,2470,2470,2470,2470,0
20230705,195500,1346676785,2470,2470,2470,2470,0
20230705,195400,1346676785,2470,2470,2470,2470,0
20230705,195300,1346676785,2470,2470,2470,2470,0
20230705,195200,1346676785,2470,2470,2470,2470,13316
20230705,195100,1346676785,2470,2470,2470,2470,0
20230705,195000,1346676785,2470,2470,2470,2470,0
20230705,194900,1346676785,2470,2470,2470,2470,0
20230705,194800,1346676785,2470,2470,2470,2470,0
20230705,194700,1346676785,2470,2470,2470,2470,0
20230705,194600,1346676785,2470,2470,2470,2470,0
20230705,194500,1346676785,2470,2470,2470,2470,0
20230705,194400,1346676785,2470,2470,2470,2470,0
20230705,194300,1346676785,2470,2470,2470,2470,0
20230705,194200,1346676785,2470,2470,2470,2470,0
20230705,194100,1346676785,2470,2470,2470,2470,0
20230705,194000,1346676785,2470,2470,2470,2470,0
20230705,193900,1346676785,2470,2470,2470,2470,0
20230705,193800,1346676785,2470,2470,2470,2470,0
20230705,193700,1346676785,2470,2470,2470,2470,0
20230705,193600,1346676785,2470,2470,2470,2470,0
20230705,193500,1346676785,2470,2470,2470,2470,0
20230705,193400,1346676785,2470,2470,2470,2470,0
20230705,193300,1346676785,2470,2470,2470,2470,0
20230705,193200,1346676785,2470,2470,2470,2470,0
20230705,193100,1346676785,2470,2470,2470,2470,0
20230705,193000,1346676785,2470,2470,2470,2470,0
20230705,192900,1346676785,2470,2470,2470,2470,0
20230705,192800,1346676785,2470,2470,2470,2470,0
20230705,192700,1346676785,2470,2470,2470,2470,0
20230705,192600,1346676785,2470,2470,2470,2470,0
20230705,192500,1346676785,2470,2470,2470,2470,0
20230705,192400,1346676785,2470,2470,2470,2470,0
20230705,192300,1346676785,2470,2470,2470,2470,0
20230705,192200,1346676785,2470,2470,2470,2470,13316
20230705,192100,1346676785,2470,2470,2470,2470,0
20230705,192000,1346676785,2470,2470,2470,2470,0
20230705,191900,1346676785,2470,2470,2470,2470,0
20230705,191800,1346676785,2470,2470,2470,2470,0
20230705,191700,1346676785,2470,2470,2470,2470,0
20230705,191600,1346676785,2470,2470,2470,2470,0
20230705,191500,1346676785,2470,2470,2470,2470,0
20230705,191400,1346676785,2470,2470,2470,2470,0
20230705,191300,1346676785,2470,2470,2470,2470,0
20230705,191200,1346676785,2470,2470,2470,2470,0
20230705,191100,1346676785,2470,2470,2470,2470,0
20230705,191000,1346676785,2470,2470,2470,2470,0
20230705,190900,1346676785,2470,2470,2470,2470,0
20230705,190800,1346676785,2470,2470,2470,2470,0
20230705,190700,1346676785,2470,2470,2470,2470,0
20230705,190600,1346676785,2470,2470,2470,2470,0
20230705,190500,1346676785,2470,2470,2470,2470,0
20230705,190400,1346676785,2470,2470,2470,2470,0
20230705,190300,1346676785,2470,2470,2470,2470,0
20230705,190200,1346676785,2470,2470,2470,2470,0
20230705,190100,1346676785,2470,2470,2470,2470,0
20230705,190000,1346676785,2470,2470,2470,2470,0
20230705,185900,1346676785,2470,2470,2470,2470,0
20230705,185800,1346676785,2470,2470,2470,2470,0
20230705,185700,1346676785,2470,2470,2470,2470,0
20230705,185600,1346676785,2470,2470,2470,2470,0
20230705,185500,1346676785,2470,2470,2470,2470,0
20230705,185400,1346676785,2470,2470,2470,2470,0
20230705,185300,1346676785,2470,2470,2470,2470,0
20230705,185200,1346676785,2470,2470,2470,2470,13316
20230705,185100,1346676785,2470,2470,2470,2470,0
20230705,185000,1346676785,2470,2470,2470,2470,0
20230705,184900,1346676785,2470,2470,2470,2470,0
20230705,184800,1346676785,2470,2470,2470,2470,0
20230705,184700,1346676785,2470,2470,2470,2470,0
20230705,184600,1346676785,2470,2470,2470,2470,0
20230705,184500,1346676785,2470,2470,2470,2470,0
20230705,184400,1346676785,2470,2470,2470,2470,0
20230705,184300,1346676785,2470,2470,2470,2470,0
20230705,184200,1346676785,2470,2470,2470,2470,0
20230705,184100,1346676785,2470,2470,2470,2470,0
20230705,184000,1346676785,2470,2470,2470,2470,0
20230705,183900,1346676785,2470,2470,2470,2470,0
20230705,183800,1346676785,2470,2470,2470,2470,0
20230705,183700,1346676785,2470,2470,2470,2470,0
20230705,183600,1346676785,2470,2470,2470,2470,0
20230705,183500,1346676785,2470,2470,2470,2470,0
20230705,183400,1346676785,2470,2470,2470,2470,0
20230705,183300,1346676785,2470,2470,2470,2470,0
20230705,183200,1346676785,2470,2470,2470,2470,0
20230705,183100,1346676785,2470,2470,2470,2470,0
20230705,183000,1346676785,2470,2470,2470,2470,0
20230705,182900,1346676785,2470,2470,2470,2470,0
20230705,182800,1346676785,2470,2470,2470,2470,0
20230705,182700,1346676785,2470,2470,2470,2470,0
20230705,182600,1346676785,2470,2470,2470,2470,0
20230705,182500,1346676785,2470,2470,2470,2470,0
20230705,182400,1346676785,2470,2470,2470,2470,0
20230705,182300,1346676785,2470,2470,2470,2470,0
20230705,182200,1346676785,2470,2470,2470,2470,13316
20230705,182100,1346676785,2470,2470,2470,2470,0
20230705,182000,1346676785,2470,2470,2470,2470,0
20230705,181900,1346676785,2470,2470,2470,2470,0
20230705,181800,1346676785,2470,2470,2470,2470,0
20230705,181700,1346676785,2470,2470,2470,2470,0
20230705,181600,1346676785,2470,2470,2470,2470,0
20230705,181500,1346676785,2470,2470,2470,2470,0
20230705,181400,1346676785,2470,2470,2470,2470,0
20230705,181300,1346676785,2470,2470,2470,2470,0
20230705,181200,1346676785,2470,2470,2470,2470,0
20230705,181100,1346676785,2470,2470,2470,2470,0
20230705,181000,1346676785,2470,2470,2470,2470,0
20230705,180900,1346676785,2470,2470,2470,2470,0
20230705,180800,1346676785,2470,2470,2470,2470,0
20230705,180700,1346676785,2470,2470,2470,2470,0
20230705,180600,1346676785,2470,2470,2470,2470,0
20230705,180500,1346676785,2470,2470,2470,2470,0
20230705,180400,1346676785,2470,2470,2470,2470,0
20230705,180300,1346676785,2470,2470,2470,2470,0
20230705,180200,1346676785,2470,2470,2470,2470,0
20230705,180100,1346676785,2470,2470,2470,2470,0
20230705,180000,1346676785,2470,2470,2470,2470,0
20230705,175900,1346676785,2470,2470,2470,2470,0
20230705,175800,1346676785,2470,2470,2470,2470,0
20230705,175700,1346676785,2470,2470,2470,2470,0
20230705,175600,1346676785,2470,2470,2470,2470,0
20230705,175500,1346676785,2470,2470,2470,2470,0
20230705,175400,1346676785,2470,2470,2470,2470,0
20230705,175300,1346676785,2470,2470,2470,2470,0
20230705,175200,1346676785,2470,2470,2470,2470,13316
20230705,175100,1346676785,2470,2470,2470,2470,0
20230705,175000,1346676785,2470,2470,2470,2470,0
20230705,174900,1346676785,2470,2470,2470,2470,0
20230705,174800,1346676785,2470,2470,2470,2470,0
20230705,174700,1346676785,2470,2470,2470,2470,0
20230705,174600,1346676785,2470,2470,2470,2470,0
20230705,174500,1346676785,2470,2470,2470,2470,0
20230705,174400,1346676785,2470,2470,2470,2470,0
20230705,174300,1346676785,2470,2470,2470,2470,0
20230705,174200,1346676785,2470,2470,2470,2470,0
20230705,174100,1346676785,2470,2470,2470,2470,0
20230705,174000,1346676785,2470,2470,2470,2470,0
20230705,173900,1346676785,2470,2470,2470,2470,0
20230705,173800,1346676785,2470,2470,2470,2470,0
20230705,173700,1346676785,2470,2470,2470,2470,0
20230705,173600,1346676785,2470,2470,2470,2470,0
20230705,173500,1346676785,2470,2470,2470,2470,0
20230705,173400,1346676785,2470,2470,2470,2470,0
20230705,173300,1346676785,2470,2470,2470,2470,0
20230705,173200,1346676785,2470,2470,2470,2470,0
20230705,173100,1346676785,2470,2470,2470,2470,0
20230705,173000,1346676785,2470,2470,2470,2470,0
20230705,172900,1346676785,2470,2470,2470,2470,0
20230705,172800,1346676785,2470,2470,2470,2470,0
20230705,172700,1346676785,2470,2470,2470,2470,0
20230705,172600,1346676785,2470,2470,2470,2470,0
20230705,172500,1346676785,2470,2470,2470,2470,0
20230705,172400,1346676785,2470,2470,2470,2470,0
20230705,172300,1346676785,2470,2470,2470,2470,0
20230705,172200,1346676785,2470,2470,2470,2470,13316
20230705,172100,1346676785,2470,2470,2470,2470,0
20230705,172000,1346676785,2470,2470,2470,2470,0
20230705,171900,1346676785,2470,2470,2470,2470,0
20230705,171800,1346676785,2470,2470,2470,2470,0
20230705,171700,1346676785,2470,2470,2470,2470,0
20230705,171600,1346676785,2470,2470,2470,2470,0
20230705,171500,1346676785,2470,2470,2470,2470,0
20230705,171400,1346676785,2470,2470,2470,2470,0
20230705,171300,1346676785,2470,2470,2470,2470,0
20230705,171200,1346676785,2470,2470,2470,2470,0
20230705,171100,1346676785,2470,2470,2470,2470,0
20230705,171000,1346676785,2470,2470,2470,2470,0
20230705,170900,1346676785,2470,2470,2470,2470,0
20230705,170800,1346676785,2470,2470,2470,2470,0
20230705,170700,1346676785,2470,2470,2470,2470,0
20230705,170600,1346676785,2470,2470,2470,2470,0
20230705,170500,1346676785,2470,2470,2470,2470,0
20230705,170400,1346676785,2470,2470,2470,2470,0
20230705,170300,1346676785,2470,2470,2470,2470,0
20230705,170200,1346676785,2470,2470,2470,2470,0
20230705,170100,1346676785,2470,2470,2470,2470,0
20230705,170000,1346676785,2470,2470,2470,2470,0
20230705,165900,1346676785,2470,2470,2470,2470,0
20230705,165800,1346676785,2470,2470,2470,2470,0
20230705,165700,1346676785,2470,2470,2470,2470,0
20230705,165600,1346676785,2470,2470,2470,2470,0
20230705,165500,1346676785,2470,2470,2470,2470,0
20230705,165400,1346676785,2470,2470,2470,2470,0
20230705,165300,1346676785,2470,2470,2470,2470,0
20230705,165200,1346676785,2470,2470,2470,2470,13316
20230705,165100,1346676785,2470,2470,2470,2470,0
20230705,165000,1346676785,2470,2470,2470,2470,0
20230705,164900,1346676785,2470,2470,2470,2470,0
20230705,164800,1346676785,2470,2470,2470,2470,0
20230705,164700,1346676785,2470,2470,2470,2470,0
20230705,164600,1346676785,2470,2470,2470,2470,0
20230705,164500,1346676785,2470,2470,2470,2470,0
20230705,164400,1346676785,2470,2470,2470,2470,0
20230705,164300,1346676785,2470,2470,2470,2470,0
20230705,164200,1346676785,2470,2470,2470,2470,0
20230705,164100,1346676785,2470,2470,2470,2470,0
20230705,164000,1346676785,2470,2470,2470,2470,0
20230705,163900,1346676785,2470,2470,2470,2470,0
20230705,163800,1346676785,2470,2470,2470,2470,0
20230705,163700,1346676785,2470,2470,2470,2470,0
20230705,163600,1346676785,2470,2470,2470,2470,0
20230705,163500,1346676785,2470,2470,2470,2470,0
20230705,163400,1346676785,2470,2470,2470,2470,0
20230705,163300,1346676785,2470,2470,2470,2470,0
20230705,163200,1346676785,2470,2470,2470,2470,0
20230705,163100,1346676785,2470,2470,2470,2470,0
20230705,163000,1346676785,2470,2470,2470,2470,0
20230705,162900,1346676785,2470,2470,2470,2470,0
20230705,162800,1346676785,2470,2470,2470,2470,0
20230705,162700,1346676785,2470,2470,2470,2470,0
20230705,162600,1346676785,2470,2470,2470,2470,0
20230705,162500,1346676785,2470,2470,2470,2470,0
20230705,162400,1346676785,2470,2470,2470,2470,0
20230705,162300,1346676785,2470,2470,2470,2470,0
20230705,162200,1346676785,2470,2470,2470,2470,13316
20230705,162100,1346676785,2470,2470,2470,2470,0
20230705,162000,1346676785,2470,2470,2470,2470,0
20230705,161900,1346676785,2470,2470,2470,2470,0
20230705,161800,1346676785,2470,2470,2470,2470,0
20230705,161700,1346676785,2470,2470,2470,2470,0
20230705,161600,1346676785,2470,2470,2470,2470,0
20230705,161500,1346676785,2470,2470,2470,2470,0
20230705,161400,1346676785,2470,2470,2470,2470,0
20230705,161300,1346676785,2470,2470,2470,2470,0
20230705,161200,1346676785,2470,2470,2470,2470,0
20230705,161100,1346676785,2470,2470,2470,2470,0
20230705,161000,1346676785,2470,2470,2470,2470,0
20230705,160900,1346676785,2470,2470,2470,2470,0
20230705,160800,1346676785,2470,2470,2470,2470,0
20230705,160700,1346676785,2470,2470,2470,2470,0
20230705,160600,1346676785,2470,2470,2470,2470,0
20230705,160500,1346676785,2470,2470,2470,2470,0
20230705,160400,1346676785,2470,2470,2470,2470,0
20230705,160300,1346676785,2470,2470,2470,2470,0
20230705,160200,1346676785,2470,2470,2470,2470,0
20230705,160100,1346676785,2470,2470,2470,2470,0
20230705,160000,1346676785,2470,2470,2470,2470,0
20230705,155900,1346676785,2470,2470,2470,2470,0
20230705,155800,1346676785,2470,2470,2470,2470,0
20230705,155700,1346676785,2470,2470,2470,2470,0
20230705,155600,1346676785,2470,2470,2470,2470,0
20230705,155500,1346676785,2470,2470,2470,2470,0
20230705,155400,1346676785,2470,2470,2470,2470,0
20230705,155300,1346676785,2470,2470,2470,2470,0
20230705,155200,1346676785,2470,2470,2470,2470,13316
20230705,155100,1346676785,2470,2470,2470,2470,0
20230705,155000,1346676785,2470,2470,2470,2470,0
20230705,154900,1346676785,2470,2470,2470,2470,0
20230705,154800,1346676785,2470,2470,2470,2470,0
20230705,154700,1346676785,2470,2470,2470,2470,0
20230705,154600,1346676785,2470,2470,2470,2470,0
20230705,154500,1346676785,2470,2470,2470,2470,0
20230705,154400,1346676785,2470,2470,2470,2470,0
20230705,154300,1346676785,2470,2470,2470,2470,0
20230705,154200,1346676785,2470,2470,2470,2470,0
20230705,154100,1346676785,2470,2470,2470,2470,0
20230705,154000,1346676785,2470,2470,2470,2470,0
20230705,153900,1346676785,2470,2470,2470,2470,0
20230705,153800,1346676785,2470,2470,2470,2470,0
20230705,153700,1346676785,2470,2470,2470,2470,0
20230705,153600,1346676785,2470,2470,2470,2470,0
20230705,153500,1346676785,2470,2470,2470,2470,0
20230705,153400,1346676785,2470,2470,2470,2470,0
20230705,153300,1346676785,2470,2470,2470,2470,0
20230705,153200,1346676785,2470,2470,2470,2470,0
20230705,153100,1346676785,2470,2470,2470,2470,0
20230705,153000,1346676785,2470,2470,2470,2470,13316
20230705,152900,1313786265,2465,2465,2465,2465,0
20230705,152800,1313786265,2465,2465,2465,2465,0
20230705,152700,1313786265,2465,2465,2465,2465,0
20230705,152600,1313786265,2465,2465,2465,2465,0
20230705,152500,1313786265,2465,2465,2465,2465,0
20230705,152400,1313786265,2465,2465,2465,2465,0
20230705,152300,1313786265,2465,2465,2465,2465,0
20230705,152200,1313786265,2465,2465,2465,2465,0
20230705,152100,1313786265,2465,2465,2465,2465,0
20230705,152000,1313786265,2465,2465,2465,2465,0
20230705,151900,1313786265,2465,2460,2465,2450,2264
20230705,151800,1308219785,2465,2460,2465,2445,1558
20230705,151700,1304400400,2455,2455,2460,2455,4279
20230705,151600,1293881525,2460,2460,2460,2460,1327
20230705,151500,1290617105,2460,2455,2460,2450,2263
20230705,151400,1285062705,2455,2455,2455,2445,453
20230705,151300,1283950690,2455,2455,2455,2440,2734
20230705,151200,1277265140,2455,2455,2455,2450,2574
20230705,151100,1270948885,2455,2450,2455,2445,1322
20230705,151000,1267711070,2450,2455,2455,2450,5810
20230705,150900,1253469725,2460,2455,2460,2455,1449
20230705,150800,1249912360,2460,2455,2460,2455,1361
20230705,150700,1246571065,2460,2450,2460,2450,2136
20230705,150600,1241334570,2450,2445,2450,2445,4275
20230705,150500,1230879930,2445,2445,2445,2445,0
20230705,150400,1230879930,2445,2445,2445,2445,1
20230705,150300,1230877485,2445,2440,2445,2440,406
20230705,150200,1229886835,2445,2440,2445,2440,824
20230705,150100,1227875635,2440,2445,2445,2440,1060
20230705,150000,1225287955,2445,2445,2445,2440,632
20230705,145900,1223742765,2445,2440,2445,2440,435
20230705,145800,1222680790,2440,2445,2445,2440,239
20230705,145700,1222097125,2445,2445,2445,2445,7
20230705,145600,1222080010,2445,2440,2445,2440,2855
20230705,145500,1215113780,2440,2440,2440,2440,100
20230705,145400,1214869780,2440,2440,2440,2440,200
20230705,145300,1214381780,2440,2440,2440,2440,3
20230705,145200,1214374460,2440,2440,2440,2440,0
20230705,145100,1214374460,2440,2435,2440,2435,38
20230705,145000,1214281920,2440,2440,2440,2440,0
20230705,144900,1214281920,2440,2430,2440,2430,41
20230705,144800,1214182280,2440,2440,2440,2440,0
20230705,144700,1214182280,2440,2430,2440,2430,3
20230705,144600,1214174970,2440,2440,2440,2430,2623
20230705,144500,1207788785,2440,2440,2440,2440,93
20230705,144400,1207561865,2445,2440,2445,2440,11
20230705,144300,1207535015,2445,2445,2445,2445,5
20230705,144200,1207522790,2450,2435,2450,2435,3496
20230705,144100,1198975150,2445,2440,2445,2435,13
20230705,144000,1198943460,2435,2440,2440,2435,2159
20230705,143900,1193684855,2445,2445,2445,2445,100
20230705,143800,1193440355,2445,2440,2445,2440,492
20230705,143700,1192239665,2445,2440,2445,2440,3516
20230705,143600,1183660615,2440,2440,2440,2440,2
20230705,143500,1183655735,2435,2435,2435,2435,507
20230705,143400,1182421190,2440,2440,2440,2440,0
20230705,143300,1182421190,2440,2440,2440,2440,2
20230705,143200,1182416310,2435,2440,2440,2435,1602
20230705,143100,1178507940,2445,2445,2445,2445,0
20230705,143000,1178507940,2445,2445,2445,2445,0
20230705,142900,1178507940,2445,2445,2445,2445,0
20230705,142800,1178507940,2445,2440,2445,2440,11
20230705,142700,1178481090,2445,2445,2445,2445,4
20230705,142600,1178471310,2445,2440,2445,2435,8
20230705,142500,1178451795,2445,2445,2445,2445,0
20230705,142400,1178451795,2445,2445,2445,2445,0
20230705,142300,1178451795,2445,2445,2445,2445,0
20230705,142200,1178451795,2445,2445,2445,2445,1
20230705,142100,1178449350,2435,2435,2435,2435,100
20230705,142000,1178205850,2445,2445,2445,2445,1
20230705,141900,1178203405,2435,2440,2445,2435,1110
20230705,141800,1175490730,2445,2440,2445,2440,319
20230705,141700,1174711855,2440,2440,2440,2440,154
20230705,141600,1174336095,2440,2435,2440,2435,2277
20230705,141500,1168780565,2440,2440,2440,2440,0
20230705,141400,1168780565,2440,2440,2440,2440,4
20230705,141300,1168770805,2440,2440,2440,2440,5
20230705,141200,1168758605,2440,2440,2440,2435,315
20230705,141100,1167991560,2440,2440,2440,2440,123
20230705,141000,1167691440,2440,2440,2440,2440,167
20230705,140900,1167283960,2440,2430,2440,2430,215
20230705,140800,1166761490,2430,2430,2430,2430,94
20230705,140700,1166533070,2440,2440,2440,2440,0
20230705,140600,1166533070,2440,2440,2440,2425,5
20230705,140500,1166520885,2425,2440,2440,2425,1997
20230705,140400,1161676260,2430,2435,2440,2430,2125
20230705,140300,1156510315,2440,2440,2440,2440,218
20230705,140200,1155978395,2440,2440,2440,2440,106
20230705,140100,1155719755,2435,2435,2435,2435,1287
20230705,140000,1152585910,2435,2435,2435,2435,73
20230705,135900,1152408155,2435,2435,2435,2435,0
20230705,135800,1152408155,2435,2430,2435,2430,4062
20230705,135700,1142532385,2435,2435,2435,2435,0
20230705,135600,1142532385,2435,2435,2435,2435,20
20230705,135500,1142483685,2435,2435,2435,2435,2666
20230705,135400,1135991975,2440,2435,2440,2435,373
20230705,135300,1135083710,2435,2435,2435,2435,51
20230705,135200,1134959525,2430,2430,2430,2430,15
20230705,135100,1134923075,2435,2435,2435,2435,48
20230705,135000,1134806195,2435,2435,2435,2435,2044
20230705,134900,1129829055,2435,2435,2435,2435,0
20230705,134800,1129829055,2435,2435,2435,2435,120
20230705,134700,1129536855,2435,2435,2435,2435,0
20230705,134600,1129536855,2435,2435,2435,2435,34
20230705,134500,1129454065,2435,2435,2435,2435,1724
20230705,134400,1125256125,2435,2435,2435,2435,6
20230705,134300,1125241515,2435,2435,2435,2435,520
20230705,134200,1123975315,2435,2435,2435,2435,0
20230705,134100,1123975315,2435,2435,2435,2435,900
20230705,134000,1121783815,2435,2435,2435,2435,3
20230705,133900,1121776510,2430,2430,2435,2430,26
20230705,133800,1121713320,2435,2430,2435,2430,222
20230705,133700,1121173850,2430,2430,2430,2430,176
20230705,133600,1120746170,2430,2430,2430,2430,0
20230705,133500,1120746170,2430,2425,2430,2425,348
20230705,133400,1119901580,2430,2430,2430,2430,0
20230705,133300,1119901580,2430,2430,2430,2430,0
20230705,133200,1119901580,2430,2430,2430,2430,10
20230705,133100,1119877280,2430,2430,2430,2430,50
20230705,133000,1119755780,2425,2425,2425,2425,200
20230705,132900,1119270780,2425,2425,2425,2425,0
20230705,132800,1119270780,2425,2430,2430,2425,700
20230705,132700,1117573205,2430,2430,2430,2430,163
20230705,132600,1117177115,2425,2425,2425,2425,0
20230705,132500,1117177115,2425,2425,2425,2425,5091
20230705,132400,1104831440,2430,2425,2430,2425,64
20230705,132300,1104676115,2430,2435,2435,2425,73
20230705,132200,1104498635,2435,2430,2435,2430,524
20230705,132100,1103225305,2435,2435,2435,2435,0
20230705,132000,1103225305,2435,2435,2435,2430,1866
20230705,131900,1098690395,2435,2435,2435,2435,0
20230705,131800,1098690395,2435,2430,2435,2430,211
20230705,131700,1098176655,2435,2435,2435,2435,0
20230705,131600,1098176655,2435,2435,2435,2435,200
20230705,131500,1097689655,2435,2435,2435,2435,0
20230705,131400,1097689655,2435,2435,2435,2435,0
20230705,131300,1097689655,2435,2435,2435,2435,2
20230705,131200,1097684785,2430,2430,2435,2430,912
20230705,131100,1095468615,2435,2435,2435,2435,205
20230705,131000,1094969440,2435,2430,2435,2430,881
20230705,130900,1092828600,2430,2430,2430,2430,6
20230705,130800,1092814020,2430,2430,2430,2430,10
20230705,130700,1092789720,2430,2435,2435,2430,6666
20230705,130600,1076591290,2435,2435,2435,2435,16
20230705,130500,1076552330,2430,2430,2430,2430,46
20230705,130400,1076440550,2435,2435,2435,2435,0
20230705,130300,1076440550,2435,2435,2435,2435,0
20230705,130200,1076440550,2435,2435,2435,2435,50
20230705,130100,1076318800,2435,2435,2435,2435,0
20230705,130000,1076318800,2435,2435,2435,2435,0
20230705,125900,1076318800,2435,2430,2435,2430,11
20230705,125800,1076292040,2430,2435,2435,2430,11
20230705,125700,1076265260,2435,2435,2435,2435,0
20230705,125600,1076265260,2435,2435,2435,2435,1
20230705,125500,1076262825,2435,2435,2435,2435,500
20230705,125400,1075045325,2430,2430,2430,2430,121
20230705,125300,1074751295,2430,2435,2435,2430,11
20230705,125200,1074724515,2435,2435,2435,2435,10
20230705,125100,1074700165,2435,2435,2435,2435,11
20230705,125000,1074673380,2435,2435,2435,2435,19
20230705,124900,1074627115,2435,2435,2435,2435,24
20230705,124800,1074568675,2435,2435,2435,2435,10
20230705,124700,1074544325,2435,2435,2435,2435,114
20230705,124600,1074266735,2435,2435,2435,2435,501
20230705,124500,1073046800,2435,2430,2435,2430,448
20230705,124400,1071957830,2435,2435,2435,2435,131
20230705,124300,1071638845,2435,2435,2435,2435,100
20230705,124200,1071395345,2435,2435,2435,2435,2
20230705,124100,1071390475,2425,2425,2435,2425,163
20230705,124000,1070995180,2435,2425,2435,2425,541
20230705,123900,1069683025,2425,2425,2425,2425,101
20230705,123800,1069438100,2425,2425,2425,2425,6691
20230705,123700,1053212425,2430,2430,2430,2430,1000
20230705,123600,1050782425,2430,2430,2430,2430,253
20230705,123500,1050167635,2430,2435,2435,2430,1002
20230705,123400,1047732765,2435,2435,2435,2435,30
20230705,123300,1047659715,2435,2435,2435,2435,5
20230705,123200,1047647540,2435,2435,2435,2435,0
20230705,123100,1047647540,2435,2435,2435,2435,1
20230705,123000,1047645105,2430,2430,2430,2430,1698
20230705,122900,1043518965,2430,2430,2430,2430,1701
20230705,122800,1039385535,2430,2430,2430,2430,0
20230705,122700,1039385535,2430,2430,2430,2430,568
20230705,122600,1038005295,2430,2430,2430,2430,0
20230705,122500,1038005295,2430,2430,2430,2430,500
20230705,122400,1036790295,2430,2430,2430,2430,0
20230705,122300,1036790295,2430,2430,2430,2430,334
20230705,122200,1035978675,2430,2435,2435,2430,1260
20230705,122100,1032916825,2435,2435,2435,2435,12
20230705,122000,1032887605,2435,2430,2435,2430,562
20230705,121900,1031521065,2435,2435,2435,2435,26
20230705,121800,1031457755,2435,2435,2435,2435,18
20230705,121700,1031413925,2435,2435,2435,2435,0
20230705,121600,1031413925,2435,2435,2435,2435,116
20230705,121500,1031131465,2435,2435,2435,2425,228
20230705,121400,1030578285,2425,2425,2425,2425,0
20230705,121300,1030578285,2425,2430,2430,2425,5000
20230705,121200,1018452205,2435,2435,2435,2435,1
20230705,121100,1018449770,2435,2435,2435,2435,3501
20230705,121000,1009924835,2435,2435,2435,2435,30
20230705,120900,1009851785,2435,2435,2435,2435,0
20230705,120800,1009851785,2435,2435,2435,2435,10
20230705,120700,1009827435,2435,2435,2435,2435,0
20230705,120600,1009827435,2435,2435,2435,2435,0
20230705,120500,1009827435,2435,2435,2435,2435,0
20230705,120400,1009827435,2435,2435,2435,2435,279
20230705,120300,1009148070,2435,2440,2440,2435,2
20230705,120200,1009143195,2425,2425,2425,2425,261
20230705,120100,1008510270,2440,2440,2440,2440,0
20230705,120000,1008510270,2440,2440,2440,2440,0
20230705,115900,1008510270,2440,2440,2440,2440,0
20230705,115800,1008510270,2440,2440,2440,2440,0
20230705,115700,1008510270,2440,2440,2440,2440,20
20230705,115600,1008461470,2440,2425,2440,2425,2937
20230705,115500,1001334325,2425,2425,2425,2425,1046
20230705,115400,998797775,2430,2430,2430,2430,0
20230705,115300,998797775,2430,2430,2430,2430,2791
20230705,115200,992015645,2430,2430,2430,2430,600
20230705,115100,990557645,2440,2440,2440,2440,0
20230705,115000,990557645,2440,2440,2440,2440,20
20230705,114900,990508845,2440,2440,2440,2440,1
20230705,114800,990506405,2435,2435,2435,2435,0
20230705,114700,990506405,2435,2435,2435,2435,0
20230705,114600,990506405,2435,2440,2440,2435,5
20230705,114500,990494210,2440,2440,2440,2440,2
20230705,114400,990489330,2440,2440,2440,2440,2
20230705,114300,990484450,2440,2440,2440,2440,51
20230705,114200,990360010,2440,2435,2440,2435,1279
20230705,114100,987245630,2435,2440,2440,2435,791
20230705,114000,985315595,2440,2445,2445,2440,3
20230705,113900,985308270,2440,2440,2445,2440,196
20230705,113800,984829780,2445,2440,2445,2440,5001
20230705,113700,972627335,2445,2440,2445,2440,1188
20230705,113600,969728115,2440,2440,2440,2440,0
20230705,113500,969728115,2440,2440,2440,2440,2
20230705,113400,969723235,2435,2430,2435,2430,820
20230705,113300,967730615,2435,2435,2435,2435,0
20230705,113200,967730615,2435,2435,2435,2435,100
20230705,113100,967487115,2435,2430,2435,2430,1092
20230705,113000,964833055,2435,2435,2440,2435,216
20230705,112900,964307065,2435,2435,2435,2435,1424
20230705,112800,960839625,2435,2435,2435,2435,1
20230705,112700,960837190,2435,2435,2435,2435,1
20230705,112600,960834755,2425,2430,2430,2425,813
20230705,112500,958861730,2435,2435,2435,2435,0
20230705,112400,958861730,2435,2440,2440,2435,208
20230705,112300,958354215,2440,2435,2440,2425,2459
20230705,112200,952386790,2440,2435,2440,2435,939
20230705,112100,950100320,2435,2435,2435,2435,360
20230705,112000,949223720,2440,2440,2440,2440,100
20230705,111900,948979720,2440,2440,2440,2440,0
20230705,111800,948979720,2440,2440,2440,2440,0
20230705,111700,948979720,2440,2440,2440,2440,6
20230705,111600,948965080,2430,2425,2430,2425,395
20230705,111500,948005465,2425,2430,2430,2425,111
20230705,111400,947735740,2430,2430,2430,2430,697
20230705,111300,946042030,2430,2430,2430,2430,159
20230705,111200,945655660,2430,2430,2430,2430,1
20230705,111100,945653230,2425,2425,2425,2425,286
20230705,111000,944959680,2430,2430,2430,2430,400
20230705,110900,943987680,2425,2425,2425,2425,0
20230705,110800,943987680,2425,2425,2425,2425,20
20230705,110700,943939180,2430,2430,2430,2430,35
20230705,110600,943854130,2430,2430,2430,2430,2520
20230705,110500,937730530,2430,2430,2430,2430,10
20230705,110400,937706230,2430,2430,2430,2430,1706
20230705,110300,933560650,2425,2425,2425,2425,50
20230705,110200,933439400,2425,2425,2440,2425,120
20230705,110100,933148385,2440,2440,2440,2440,6
20230705,110000,933133745,2430,2430,2430,2430,1228
20230705,105900,930149705,2430,2430,2430,2430,13142
20230705,105800,898214645,2430,2430,2440,2430,1666
20230705,105700,894166165,2440,2440,2440,2440,950
20230705,105600,891848165,2440,2430,2440,2430,419
20230705,105500,890828805,2430,2435,2435,2430,1639
20230705,105400,886842205,2435,2435,2435,2435,501
20230705,105300,885622270,2435,2435,2435,2435,596
20230705,105200,884171010,2440,2440,2440,2440,0
20230705,105100,884171010,2440,2440,2440,2440,0
20230705,105000,884171010,2440,2440,2440,2440,0
20230705,104900,884171010,2440,2440,2440,2440,0
20230705,104800,884171010,2440,2435,2440,2435,877
20230705,104700,882034775,2435,2435,2435,2435,2151
20230705,104600,876797090,2440,2440,2440,2440,0
20230705,104500,876797090,2440,2435,2440,2435,656
20230705,104400,875199720,2440,2440,2440,2440,0
20230705,104300,875199720,2440,2435,2440,2435,2026
20230705,104200,870266390,2440,2440,2440,2440,1
20230705,104100,870263950,2440,2440,2440,2440,45
20230705,104000,870154150,2440,2440,2440,2435,400
20230705,103900,869180035,2440,2440,2440,2440,0
20230705,103800,869180035,2440,2440,2440,2440,11
20230705,103700,869153195,2440,2440,2440,2440,1391
20230705,103600,865759155,2440,2440,2440,2440,200
20230705,103500,865271155,2440,2440,2440,2440,0
20230705,103400,865271155,2440,2440,2440,2440,0
20230705,103300,865271155,2440,2440,2440,2440,0
20230705,103200,865271155,2440,2440,2440,2440,400
20230705,103100,864295155,2440,2440,2440,2440,0
20230705,103000,864295155,2440,2435,2440,2425,1036
20230705,102900,861777295,2440,2440,2440,2440,2258
20230705,102800,856267775,2440,2435,2440,2435,50
20230705,102700,856145790,2440,2435,2440,2425,3283
20230705,102600,848163705,2440,2440,2440,2440,111
20230705,102500,847892865,2440,2440,2440,2440,0
20230705,102400,847892865,2440,2435,2440,2430,182
20230705,102300,847449935,2430,2440,2440,2430,8519
20230705,102200,826727560,2435,2435,2435,2435,1350
20230705,102100,823440310,2440,2440,2440,2440,42
20230705,102000,823337830,2440,2450,2450,2440,1294
20230705,101900,820180450,2440,2440,2440,2435,2419
20230705,101800,814284075,2440,2435,2440,2435,440
20230705,101700,813212645,2435,2440,2440,2435,4
20230705,101600,813202900,2440,2440,2440,2440,1384
20230705,101500,809825940,2440,2440,2440,2440,0
20230705,101400,809825940,2440,2445,2445,2440,140
20230705,101300,809484220,2445,2445,2445,2445,459
20230705,101200,808361965,2445,2445,2445,2445,1436
20230705,101100,804850945,2445,2445,2445,2445,76
20230705,101000,804665125,2445,2445,2445,2435,2788
20230705,100900,797866670,2445,2440,2445,2440,132
20230705,100800,797544580,2445,2445,2445,2445,329
20230705,100700,796740175,2445,2445,2445,2445,246
20230705,100600,796138705,2445,2440,2445,2435,2054
20230705,100500,791120095,2435,2440,2440,2435,866
20230705,100400,789007435,2440,2440,2440,2440,3551
20230705,100300,780342995,2440,2450,2450,2440,1249
20230705,100200,777295415,2440,2445,2445,2440,1609
20230705,100100,773369420,2445,2445,2450,2445,1665
20230705,100000,769298480,2450,2450,2450,2450,817
20230705,095900,767296830,2450,2445,2450,2440,2212
20230705,095800,761879090,2445,2445,2445,2445,615
20230705,095700,760375415,2445,2445,2445,2445,21
20230705,095600,760324070,2445,2445,2445,2445,470
20230705,095500,759174920,2450,2450,2450,2450,1
20230705,095400,759172470,2450,2450,2450,2450,100
20230705,095300,758927470,2450,2445,2450,2440,2113
20230705,095200,753765645,2445,2450,2450,2445,277
20230705,095100,753088360,2450,2450,2450,2450,0
20230705,095000,753088360,2450,2440,2450,2440,5376
20230705,094900,739943420,2440,2445,2445,2440,3627
20230705,094800,731088405,2445,2445,2445,2445,1444
20230705,094700,727557825,2445,2445,2445,2445,1305
20230705,094600,724367100,2450,2450,2450,2450,0
20230705,094500,724367100,2450,2445,2450,2440,3872
20230705,094400,714917470,2445,2440,2445,2440,6363
20230705,094300,699360605,2445,2440,2445,2440,779
20230705,094200,697459345,2445,2445,2445,2445,236
20230705,094100,696882325,2445,2445,2445,2445,2386
20230705,094000,691048555,2445,2445,2445,2445,1450
20230705,093900,687503305,2445,2445,2445,2445,658
20230705,093800,685894495,2450,2445,2450,2445,102
20230705,093700,685644830,2450,2450,2450,2450,2326
20230705,093600,679946130,2450,2450,2450,2445,560
20230705,093500,678575815,2445,2445,2445,2440,1019
20230705,093400,676087060,2445,2445,2445,2445,1363
20230705,093300,672754525,2440,2440,2450,2440,1181
20230705,093200,669871090,2445,2445,2450,2440,4615
20230705,093100,658606005,2445,2445,2450,2445,6459
20230705,093000,642812945,2445,2445,2445,2445,2100
20230705,092900,637678445,2455,2450,2455,2445,1947
20230705,092800,632909600,2450,2445,2450,2445,4442
20230705,092700,622048660,2450,2455,2455,2445,8778
20230705,092600,600573570,2450,2455,2455,2450,2548
20230705,092500,594330910,2460,2450,2460,2450,5493
20230705,092400,580867930,2450,2450,2450,2450,4134
20230705,092300,570739630,2450,2460,2460,2450,11360
20230705,092200,542827380,2460,2470,2470,2460,2941
20230705,092100,535571465,2470,2470,2470,2470,72
20230705,092000,535393625,2470,2470,2470,2465,1095
20230705,091900,532693930,2465,2475,2475,2465,1975
20230705,091800,527812235,2480,2475,2480,2475,1003
20230705,091700,525326295,2475,2465,2475,2460,3655
20230705,091600,516316270,2460,2465,2470,2460,8163
20230705,091500,496194200,2465,2460,2465,2460,3543
20230705,091400,487470455,2460,2465,2465,2460,11687
20230705,091300,458696865,2470,2465,2470,2465,3056
20230705,091200,451156145,2470,2465,2475,2465,634
20230705,091100,449590380,2475,2470,2475,2465,4115
20230705,091000,439429575,2480,2485,2485,2470,6459
20230705,090900,423431520,2480,2475,2485,2475,2460
20230705,090800,417337900,2475,2480,2480,2475,3254
20230705,090700,409282030,2480,2480,2485,2480,4047
20230705,090600,399245425,2480,2480,2480,2470,769
20230705,090500,397342460,2480,2485,2485,2475,4261
20230705,090400,386777725,2485,2470,2490,2465,2700
20230705,090300,380097905,2470,2480,2490,2470,8612
20230705,090200,358753120,2475,2485,2485,2455,11827
20230705,090100,329554630,2480,2530,2540,2480,57913
20230705,090000,183770940,2530,2490,2540,2485,73438
Reference in New Issue Copy Permalink