ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/246720/min/candle-20230714.csv

696 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
20230714,203300,1442293150,10070,10070,10070,10070,859
20230714,203200,1442293150,10070,10070,10070,10070,0
20230714,203100,1442293150,10070,10070,10070,10070,0
20230714,203000,1442293150,10070,10070,10070,10070,0
20230714,202900,1442293150,10070,10070,10070,10070,0
20230714,202800,1442293150,10070,10070,10070,10070,0
20230714,202700,1442293150,10070,10070,10070,10070,0
20230714,202600,1442293150,10070,10070,10070,10070,0
20230714,202500,1442293150,10070,10070,10070,10070,0
20230714,202400,1442293150,10070,10070,10070,10070,0
20230714,202300,1442293150,10070,10070,10070,10070,0
20230714,202200,1442293150,10070,10070,10070,10070,0
20230714,202100,1442293150,10070,10070,10070,10070,0
20230714,202000,1442293150,10070,10070,10070,10070,0
20230714,201900,1442293150,10070,10070,10070,10070,0
20230714,201800,1442293150,10070,10070,10070,10070,0
20230714,201700,1442293150,10070,10070,10070,10070,0
20230714,201600,1442293150,10070,10070,10070,10070,0
20230714,201500,1442293150,10070,10070,10070,10070,0
20230714,201400,1442293150,10070,10070,10070,10070,0
20230714,201300,1442293150,10070,10070,10070,10070,0
20230714,201200,1442293150,10070,10070,10070,10070,0
20230714,201100,1442293150,10070,10070,10070,10070,0
20230714,201000,1442293150,10070,10070,10070,10070,0
20230714,200900,1442293150,10070,10070,10070,10070,0
20230714,200800,1442293150,10070,10070,10070,10070,0
20230714,200700,1442293150,10070,10070,10070,10070,0
20230714,200600,1442293150,10070,10070,10070,10070,0
20230714,200500,1442293150,10070,10070,10070,10070,0
20230714,200400,1442293150,10070,10070,10070,10070,0
20230714,200300,1442293150,10070,10070,10070,10070,859
20230714,200200,1442293150,10070,10070,10070,10070,0
20230714,200100,1442293150,10070,10070,10070,10070,0
20230714,200000,1442293150,10070,10070,10070,10070,0
20230714,195900,1442293150,10070,10070,10070,10070,0
20230714,195800,1442293150,10070,10070,10070,10070,0
20230714,195700,1442293150,10070,10070,10070,10070,0
20230714,195600,1442293150,10070,10070,10070,10070,0
20230714,195500,1442293150,10070,10070,10070,10070,0
20230714,195400,1442293150,10070,10070,10070,10070,0
20230714,195300,1442293150,10070,10070,10070,10070,0
20230714,195200,1442293150,10070,10070,10070,10070,0
20230714,195100,1442293150,10070,10070,10070,10070,0
20230714,195000,1442293150,10070,10070,10070,10070,0
20230714,194900,1442293150,10070,10070,10070,10070,0
20230714,194800,1442293150,10070,10070,10070,10070,0
20230714,194700,1442293150,10070,10070,10070,10070,0
20230714,194600,1442293150,10070,10070,10070,10070,0
20230714,194500,1442293150,10070,10070,10070,10070,0
20230714,194400,1442293150,10070,10070,10070,10070,0
20230714,194300,1442293150,10070,10070,10070,10070,0
20230714,194200,1442293150,10070,10070,10070,10070,0
20230714,194100,1442293150,10070,10070,10070,10070,0
20230714,194000,1442293150,10070,10070,10070,10070,0
20230714,193900,1442293150,10070,10070,10070,10070,0
20230714,193800,1442293150,10070,10070,10070,10070,0
20230714,193700,1442293150,10070,10070,10070,10070,0
20230714,193600,1442293150,10070,10070,10070,10070,0
20230714,193500,1442293150,10070,10070,10070,10070,0
20230714,193400,1442293150,10070,10070,10070,10070,0
20230714,193300,1442293150,10070,10070,10070,10070,859
20230714,193200,1442293150,10070,10070,10070,10070,0
20230714,193100,1442293150,10070,10070,10070,10070,0
20230714,193000,1442293150,10070,10070,10070,10070,0
20230714,192900,1442293150,10070,10070,10070,10070,0
20230714,192800,1442293150,10070,10070,10070,10070,0
20230714,192700,1442293150,10070,10070,10070,10070,0
20230714,192600,1442293150,10070,10070,10070,10070,0
20230714,192500,1442293150,10070,10070,10070,10070,0
20230714,192400,1442293150,10070,10070,10070,10070,0
20230714,192300,1442293150,10070,10070,10070,10070,0
20230714,192200,1442293150,10070,10070,10070,10070,0
20230714,192100,1442293150,10070,10070,10070,10070,0
20230714,192000,1442293150,10070,10070,10070,10070,0
20230714,191900,1442293150,10070,10070,10070,10070,0
20230714,191800,1442293150,10070,10070,10070,10070,0
20230714,191700,1442293150,10070,10070,10070,10070,0
20230714,191600,1442293150,10070,10070,10070,10070,0
20230714,191500,1442293150,10070,10070,10070,10070,0
20230714,191400,1442293150,10070,10070,10070,10070,0
20230714,191300,1442293150,10070,10070,10070,10070,0
20230714,191200,1442293150,10070,10070,10070,10070,0
20230714,191100,1442293150,10070,10070,10070,10070,0
20230714,191000,1442293150,10070,10070,10070,10070,0
20230714,190900,1442293150,10070,10070,10070,10070,0
20230714,190800,1442293150,10070,10070,10070,10070,0
20230714,190700,1442293150,10070,10070,10070,10070,0
20230714,190600,1442293150,10070,10070,10070,10070,0
20230714,190500,1442293150,10070,10070,10070,10070,0
20230714,190400,1442293150,10070,10070,10070,10070,0
20230714,190300,1442293150,10070,10070,10070,10070,859
20230714,190200,1442293150,10070,10070,10070,10070,0
20230714,190100,1442293150,10070,10070,10070,10070,0
20230714,190000,1442293150,10070,10070,10070,10070,0
20230714,185900,1442293150,10070,10070,10070,10070,0
20230714,185800,1442293150,10070,10070,10070,10070,0
20230714,185700,1442293150,10070,10070,10070,10070,0
20230714,185600,1442293150,10070,10070,10070,10070,0
20230714,185500,1442293150,10070,10070,10070,10070,0
20230714,185400,1442293150,10070,10070,10070,10070,0
20230714,185300,1442293150,10070,10070,10070,10070,0
20230714,185200,1442293150,10070,10070,10070,10070,0
20230714,185100,1442293150,10070,10070,10070,10070,0
20230714,185000,1442293150,10070,10070,10070,10070,0
20230714,184900,1442293150,10070,10070,10070,10070,0
20230714,184800,1442293150,10070,10070,10070,10070,0
20230714,184700,1442293150,10070,10070,10070,10070,0
20230714,184600,1442293150,10070,10070,10070,10070,0
20230714,184500,1442293150,10070,10070,10070,10070,0
20230714,184400,1442293150,10070,10070,10070,10070,0
20230714,184300,1442293150,10070,10070,10070,10070,0
20230714,184200,1442293150,10070,10070,10070,10070,0
20230714,184100,1442293150,10070,10070,10070,10070,0
20230714,184000,1442293150,10070,10070,10070,10070,0
20230714,183900,1442293150,10070,10070,10070,10070,0
20230714,183800,1442293150,10070,10070,10070,10070,0
20230714,183700,1442293150,10070,10070,10070,10070,0
20230714,183600,1442293150,10070,10070,10070,10070,0
20230714,183500,1442293150,10070,10070,10070,10070,0
20230714,183400,1442293150,10070,10070,10070,10070,0
20230714,183300,1442293150,10070,10070,10070,10070,859
20230714,183200,1442293150,10070,10070,10070,10070,0
20230714,183100,1442293150,10070,10070,10070,10070,0
20230714,183000,1442293150,10070,10070,10070,10070,0
20230714,182900,1442293150,10070,10070,10070,10070,0
20230714,182800,1442293150,10070,10070,10070,10070,0
20230714,182700,1442293150,10070,10070,10070,10070,0
20230714,182600,1442293150,10070,10070,10070,10070,0
20230714,182500,1442293150,10070,10070,10070,10070,0
20230714,182400,1442293150,10070,10070,10070,10070,0
20230714,182300,1442293150,10070,10070,10070,10070,0
20230714,182200,1442293150,10070,10070,10070,10070,0
20230714,182100,1442293150,10070,10070,10070,10070,0
20230714,182000,1442293150,10070,10070,10070,10070,0
20230714,181900,1442293150,10070,10070,10070,10070,0
20230714,181800,1442293150,10070,10070,10070,10070,0
20230714,181700,1442293150,10070,10070,10070,10070,0
20230714,181600,1442293150,10070,10070,10070,10070,0
20230714,181500,1442293150,10070,10070,10070,10070,0
20230714,181400,1442293150,10070,10070,10070,10070,0
20230714,181300,1442293150,10070,10070,10070,10070,0
20230714,181200,1442293150,10070,10070,10070,10070,0
20230714,181100,1442293150,10070,10070,10070,10070,0
20230714,181000,1442293150,10070,10070,10070,10070,0
20230714,180900,1442293150,10070,10070,10070,10070,0
20230714,180800,1442293150,10070,10070,10070,10070,0
20230714,180700,1442293150,10070,10070,10070,10070,0
20230714,180600,1442293150,10070,10070,10070,10070,0
20230714,180500,1442293150,10070,10070,10070,10070,0
20230714,180400,1442293150,10070,10070,10070,10070,0
20230714,180300,1442293150,10070,10070,10070,10070,859
20230714,180200,1442293150,10070,10070,10070,10070,0
20230714,180100,1442293150,10070,10070,10070,10070,0
20230714,180000,1442293150,10070,10070,10070,10070,0
20230714,175900,1442293150,10070,10070,10070,10070,0
20230714,175800,1442293150,10070,10070,10070,10070,0
20230714,175700,1442293150,10070,10070,10070,10070,0
20230714,175600,1442293150,10070,10070,10070,10070,0
20230714,175500,1442293150,10070,10070,10070,10070,0
20230714,175400,1442293150,10070,10070,10070,10070,0
20230714,175300,1442293150,10070,10070,10070,10070,0
20230714,175200,1442293150,10070,10070,10070,10070,0
20230714,175100,1442293150,10070,10070,10070,10070,0
20230714,175000,1442293150,10070,10070,10070,10070,0
20230714,174900,1442293150,10070,10070,10070,10070,0
20230714,174800,1442293150,10070,10070,10070,10070,0
20230714,174700,1442293150,10070,10070,10070,10070,0
20230714,174600,1442293150,10070,10070,10070,10070,0
20230714,174500,1442293150,10070,10070,10070,10070,0
20230714,174400,1442293150,10070,10070,10070,10070,0
20230714,174300,1442293150,10070,10070,10070,10070,0
20230714,174200,1442293150,10070,10070,10070,10070,0
20230714,174100,1442293150,10070,10070,10070,10070,0
20230714,174000,1442293150,10070,10070,10070,10070,0
20230714,173900,1442293150,10070,10070,10070,10070,0
20230714,173800,1442293150,10070,10070,10070,10070,0
20230714,173700,1442293150,10070,10070,10070,10070,0
20230714,173600,1442293150,10070,10070,10070,10070,0
20230714,173500,1442293150,10070,10070,10070,10070,0
20230714,173400,1442293150,10070,10070,10070,10070,0
20230714,173300,1442293150,10070,10070,10070,10070,859
20230714,173200,1442293150,10070,10070,10070,10070,0
20230714,173100,1442293150,10070,10070,10070,10070,0
20230714,173000,1442293150,10070,10070,10070,10070,0
20230714,172900,1442293150,10070,10070,10070,10070,0
20230714,172800,1442293150,10070,10070,10070,10070,0
20230714,172700,1442293150,10070,10070,10070,10070,0
20230714,172600,1442293150,10070,10070,10070,10070,0
20230714,172500,1442293150,10070,10070,10070,10070,0
20230714,172400,1442293150,10070,10070,10070,10070,0
20230714,172300,1442293150,10070,10070,10070,10070,0
20230714,172200,1442293150,10070,10070,10070,10070,0
20230714,172100,1442293150,10070,10070,10070,10070,0
20230714,172000,1442293150,10070,10070,10070,10070,0
20230714,171900,1442293150,10070,10070,10070,10070,0
20230714,171800,1442293150,10070,10070,10070,10070,0
20230714,171700,1442293150,10070,10070,10070,10070,0
20230714,171600,1442293150,10070,10070,10070,10070,0
20230714,171500,1442293150,10070,10070,10070,10070,0
20230714,171400,1442293150,10070,10070,10070,10070,0
20230714,171300,1442293150,10070,10070,10070,10070,0
20230714,171200,1442293150,10070,10070,10070,10070,0
20230714,171100,1442293150,10070,10070,10070,10070,0
20230714,171000,1442293150,10070,10070,10070,10070,0
20230714,170900,1442293150,10070,10070,10070,10070,0
20230714,170800,1442293150,10070,10070,10070,10070,0
20230714,170700,1442293150,10070,10070,10070,10070,0
20230714,170600,1442293150,10070,10070,10070,10070,0
20230714,170500,1442293150,10070,10070,10070,10070,0
20230714,170400,1442293150,10070,10070,10070,10070,0
20230714,170300,1442293150,10070,10070,10070,10070,859
20230714,170200,1442293150,10070,10070,10070,10070,0
20230714,170100,1442293150,10070,10070,10070,10070,0
20230714,170000,1442293150,10070,10070,10070,10070,0
20230714,165900,1442293150,10070,10070,10070,10070,0
20230714,165800,1442293150,10070,10070,10070,10070,0
20230714,165700,1442293150,10070,10070,10070,10070,0
20230714,165600,1442293150,10070,10070,10070,10070,0
20230714,165500,1442293150,10070,10070,10070,10070,0
20230714,165400,1442293150,10070,10070,10070,10070,0
20230714,165300,1442293150,10070,10070,10070,10070,0
20230714,165200,1442293150,10070,10070,10070,10070,0
20230714,165100,1442293150,10070,10070,10070,10070,0
20230714,165000,1442293150,10070,10070,10070,10070,0
20230714,164900,1442293150,10070,10070,10070,10070,0
20230714,164800,1442293150,10070,10070,10070,10070,0
20230714,164700,1442293150,10070,10070,10070,10070,0
20230714,164600,1442293150,10070,10070,10070,10070,0
20230714,164500,1442293150,10070,10070,10070,10070,0
20230714,164400,1442293150,10070,10070,10070,10070,0
20230714,164300,1442293150,10070,10070,10070,10070,0
20230714,164200,1442293150,10070,10070,10070,10070,0
20230714,164100,1442293150,10070,10070,10070,10070,0
20230714,164000,1442293150,10070,10070,10070,10070,0
20230714,163900,1442293150,10070,10070,10070,10070,0
20230714,163800,1442293150,10070,10070,10070,10070,0
20230714,163700,1442293150,10070,10070,10070,10070,0
20230714,163600,1442293150,10070,10070,10070,10070,0
20230714,163500,1442293150,10070,10070,10070,10070,0
20230714,163400,1442293150,10070,10070,10070,10070,0
20230714,163300,1442293150,10070,10070,10070,10070,859
20230714,163200,1442293150,10070,10070,10070,10070,0
20230714,163100,1442293150,10070,10070,10070,10070,0
20230714,163000,1442293150,10070,10070,10070,10070,0
20230714,162900,1442293150,10070,10070,10070,10070,0
20230714,162800,1442293150,10070,10070,10070,10070,0
20230714,162700,1442293150,10070,10070,10070,10070,0
20230714,162600,1442293150,10070,10070,10070,10070,0
20230714,162500,1442293150,10070,10070,10070,10070,0
20230714,162400,1442293150,10070,10070,10070,10070,0
20230714,162300,1442293150,10070,10070,10070,10070,0
20230714,162200,1442293150,10070,10070,10070,10070,0
20230714,162100,1442293150,10070,10070,10070,10070,0
20230714,162000,1442293150,10070,10070,10070,10070,0
20230714,161900,1442293150,10070,10070,10070,10070,0
20230714,161800,1442293150,10070,10070,10070,10070,0
20230714,161700,1442293150,10070,10070,10070,10070,0
20230714,161600,1442293150,10070,10070,10070,10070,0
20230714,161500,1442293150,10070,10070,10070,10070,0
20230714,161400,1442293150,10070,10070,10070,10070,0
20230714,161300,1442293150,10070,10070,10070,10070,0
20230714,161200,1442293150,10070,10070,10070,10070,0
20230714,161100,1442293150,10070,10070,10070,10070,0
20230714,161000,1442293150,10070,10070,10070,10070,0
20230714,160900,1442293150,10070,10070,10070,10070,0
20230714,160800,1442293150,10070,10070,10070,10070,0
20230714,160700,1442293150,10070,10070,10070,10070,0
20230714,160600,1442293150,10070,10070,10070,10070,0
20230714,160500,1442293150,10070,10070,10070,10070,0
20230714,160400,1442293150,10070,10070,10070,10070,0
20230714,160300,1442293150,10070,10070,10070,10070,859
20230714,160200,1442293150,10070,10070,10070,10070,0
20230714,160100,1442293150,10070,10070,10070,10070,0
20230714,160000,1442293150,10070,10070,10070,10070,0
20230714,155900,1442293150,10070,10070,10070,10070,0
20230714,155800,1442293150,10070,10070,10070,10070,0
20230714,155700,1442293150,10070,10070,10070,10070,0
20230714,155600,1442293150,10070,10070,10070,10070,0
20230714,155500,1442293150,10070,10070,10070,10070,0
20230714,155400,1442293150,10070,10070,10070,10070,0
20230714,155300,1442293150,10070,10070,10070,10070,0
20230714,155200,1442293150,10070,10070,10070,10070,0
20230714,155100,1442293150,10070,10070,10070,10070,0
20230714,155000,1442293150,10070,10070,10070,10070,0
20230714,154900,1442293150,10070,10070,10070,10070,0
20230714,154800,1442293150,10070,10070,10070,10070,0
20230714,154700,1442293150,10070,10070,10070,10070,0
20230714,154600,1442293150,10070,10070,10070,10070,0
20230714,154500,1442293150,10070,10070,10070,10070,0
20230714,154400,1442293150,10070,10070,10070,10070,0
20230714,154300,1442293150,10070,10070,10070,10070,0
20230714,154200,1442293150,10070,10070,10070,10070,0
20230714,154100,1442293150,10070,10070,10070,10070,0
20230714,154000,1442293150,10070,10070,10070,10070,0
20230714,153900,1442293150,10070,10070,10070,10070,0
20230714,153800,1442293150,10070,10070,10070,10070,0
20230714,153700,1442293150,10070,10070,10070,10070,0
20230714,153600,1442293150,10070,10070,10070,10070,0
20230714,153500,1442293150,10070,10070,10070,10070,0
20230714,153400,1442293150,10070,10070,10070,10070,0
20230714,153300,1442293150,10070,10070,10070,10070,859
20230714,153200,1442293150,10070,10070,10070,10070,0
20230714,153100,1442293150,10070,10070,10070,10070,0
20230714,153000,1442293150,10070,10070,10070,10070,859
20230714,152900,1433643020,10050,10050,10050,10050,0
20230714,152800,1433643020,10050,10050,10050,10050,0
20230714,152700,1433643020,10050,10050,10050,10050,0
20230714,152600,1433643020,10050,10050,10050,10050,0
20230714,152500,1433643020,10050,10050,10050,10050,0
20230714,152400,1433643020,10050,10050,10050,10050,0
20230714,152300,1433643020,10050,10050,10050,10050,0
20230714,152200,1433643020,10050,10050,10050,10050,0
20230714,152100,1433643020,10050,10050,10050,10050,0
20230714,152000,1433643020,10050,10050,10050,10050,0
20230714,151900,1433643020,10050,10050,10050,10040,29
20230714,151800,1433351630,10050,10050,10060,10040,123
20230714,151700,1432116370,10060,10050,10060,10030,162
20230714,151600,1430491390,10060,10050,10060,10020,130
20230714,151500,1429187320,10060,10060,10060,10060,420
20230714,151400,1424962120,10060,10020,10060,10020,1124
20230714,151300,1413689980,10030,10030,10030,10020,12
20230714,151200,1413569630,10030,10030,10030,10020,193
20230714,151100,1411634840,10030,10030,10030,10030,418
20230714,151000,1407442300,10030,10020,10030,10020,43
20230714,150900,1407011220,10010,10050,10050,10010,76
20230714,150800,1406249390,10050,10060,10060,10050,459
20230714,150700,1401634130,10140,10130,10140,10130,152
20230714,150600,1400093110,10140,10150,10170,10060,2254
20230714,150500,1377328730,10180,10160,10180,10150,373
20230714,150400,1373540800,10160,10150,10160,10150,11
20230714,150300,1373429120,10150,10150,10150,10150,393
20230714,150200,1369440170,10160,10140,10160,10130,309
20230714,150100,1366306440,10130,10120,10150,10120,135
20230714,150000,1364939680,10160,10120,10190,10120,925
20230714,145900,1355550370,10120,10140,10140,10020,201
20230714,145800,1353536130,10140,10160,10170,9820,3113
20230714,145700,1322288110,10170,10190,10190,10170,554
20230714,145600,1316646860,10190,10150,10190,10150,802
20230714,145500,1308496810,10140,10110,10140,10110,1330
20230714,145400,1295028670,10110,10080,10120,10080,1645
20230714,145300,1278414480,10090,10070,10090,10070,44
20230714,145200,1277970990,10080,10080,10090,10060,410
20230714,145100,1273838260,10050,10080,10080,10020,2021
20230714,145000,1253554800,10070,10080,10080,10060,115
20230714,144900,1252395800,10050,10050,10050,10050,10
20230714,144800,1252295300,10050,10090,10090,10030,81
20230714,144700,1251480930,10070,10090,10090,10070,122
20230714,144600,1250251950,10080,10070,10090,10070,539
20230714,144500,1244818860,10080,10070,10080,10060,69
20230714,144400,1244123640,10060,10050,10060,10050,174
20230714,144300,1242374810,10050,10030,10050,10030,500
20230714,144200,1237350010,10030,10000,10030,10000,1382
20230714,144100,1223529100,9990,9960,10000,9960,794
20230714,144000,1215605890,9970,9960,9970,9960,251
20230714,143900,1213105350,9970,9960,9970,9960,106
20230714,143800,1212049580,9960,9950,9960,9950,39
20230714,143700,1211661520,9950,9950,9960,9950,11
20230714,143600,1211552060,9950,9950,9960,9930,392
20230714,143500,1207648350,9960,9950,9960,9950,196
20230714,143400,1205697000,9950,9950,9950,9950,19
20230714,143300,1205507950,9950,9950,9950,9950,240
20230714,143200,1203119950,9950,9920,9950,9900,813
20230714,143100,1195044270,9920,9910,9920,9910,7
20230714,143000,1194974890,9900,9880,9900,9880,822
20230714,142900,1186842830,9880,9840,9880,9840,139
20230714,142800,1185470030,9880,9890,9890,9880,226
20230714,142700,1183236150,9890,9870,9890,9840,122
20230714,142600,1182035440,9870,9870,9870,9870,6
20230714,142500,1181976220,9870,9870,9870,9870,1
20230714,142400,1181966350,9860,9860,9860,9860,300
20230714,142300,1179008350,9860,9860,9860,9860,1
20230714,142200,1178998490,9850,9850,9850,9850,38
20230714,142100,1178624190,9860,9890,9890,9860,113
20230714,142000,1177506710,9890,9860,9890,9860,172
20230714,141900,1175810730,9890,9880,9890,9880,20
20230714,141800,1175613070,9880,9870,9880,9870,33
20230714,141700,1175287110,9880,9850,9880,9850,200
20230714,141600,1173313920,9860,9860,9860,9860,0
20230714,141500,1173313920,9860,9860,9860,9860,4
20230714,141400,1173274480,9860,9840,9860,9840,9
20230714,141300,1173185880,9870,9870,9870,9870,1
20230714,141200,1173176010,9840,9840,9840,9840,206
20230714,141100,1171148970,9830,9830,9840,9830,52
20230714,141000,1170637800,9830,9820,9830,9820,137
20230714,140900,1169291120,9820,9800,9820,9800,5
20230714,140800,1169242100,9800,9790,9800,9790,25
20230714,140700,1168997290,9830,9830,9830,9790,186
20230714,140600,1167170850,9820,9820,9820,9820,1
20230714,140500,1167161030,9800,9830,9830,9800,11
20230714,140400,1167053200,9810,9790,9810,9770,54
20230714,140300,1166525040,9800,9830,9840,9800,545
20230714,140200,1161169360,9840,9800,9860,9800,177
20230714,140100,1159434320,9800,9840,9840,9800,1620
20230714,140000,1143549380,9890,9890,9890,9890,0
20230714,135900,1143549380,9890,9890,9890,9890,2
20230714,135800,1143529600,9890,9870,9890,9870,3
20230714,135700,1143499970,9890,9890,9890,9890,0
20230714,135600,1143499970,9890,9840,9890,9840,31
20230714,135500,1143194880,9840,9840,9840,9810,13
20230714,135400,1143066990,9890,9890,9890,9890,0
20230714,135300,1143066990,9890,9830,9890,9820,700
20230714,135200,1136186750,9840,9840,9840,9840,0
20230714,135100,1136186750,9840,9840,9840,9840,4
20230714,135000,1136147390,9840,9850,9850,9840,25
20230714,134900,1135901350,9870,9880,9890,9870,51
20230714,134800,1135397280,9890,9840,9890,9840,32
20230714,134700,1135081380,9840,9840,9840,9840,1
20230714,134600,1135071540,9810,9810,9810,9810,41
20230714,134500,1134669330,9820,9820,9820,9820,0
20230714,134400,1134669330,9820,9820,9820,9820,4
20230714,134300,1134630050,9820,9820,9820,9820,300
20230714,134200,1131684050,9820,9820,9820,9820,1
20230714,134100,1131674230,9800,9800,9800,9800,1
20230714,134000,1131664430,9780,9780,9780,9780,297
20230714,133900,1128759770,9770,9840,9840,9770,2583
20230714,133800,1103497140,9890,9890,9890,9890,0
20230714,133700,1103497140,9890,9880,9890,9880,3
20230714,133600,1103467490,9850,9850,9850,9850,300
20230714,133500,1100512490,9850,9840,9850,9840,4
20230714,133400,1100473110,9850,9830,9850,9830,5
20230714,133300,1100423910,9790,9790,9790,9790,0
20230714,133200,1100423910,9790,9790,9790,9790,202
20230714,133100,1098446330,9830,9830,9830,9830,4
20230714,133000,1098407010,9850,9850,9850,9850,0
20230714,132900,1098407010,9850,9850,9850,9850,0
20230714,132800,1098407010,9850,9850,9850,9850,0
20230714,132700,1098407010,9850,9850,9850,9850,0
20230714,132600,1098407010,9850,9830,9850,9830,2
20230714,132500,1098387330,9850,9790,9850,9790,102
20230714,132400,1097383110,9860,9860,9860,9860,1
20230714,132300,1097373250,9820,9800,9860,9800,232
20230714,132200,1095086990,9860,9790,9860,9790,617
20230714,132100,1089029000,9810,9800,9810,9800,11
20230714,132000,1088921190,9820,9760,9820,9760,301
20230714,131900,1085983370,9830,9830,9830,9830,0
20230714,131800,1085983370,9830,9820,9830,9760,103
20230714,131700,1084977820,9820,9800,9820,9800,56
20230714,131600,1084429000,9840,9840,9840,9840,0
20230714,131500,1084429000,9840,9840,9840,9840,0
20230714,131400,1084429000,9840,9840,9840,9840,0
20230714,131300,1084429000,9840,9840,9840,9840,0
20230714,131200,1084429000,9840,9840,9840,9840,4
20230714,131100,1084389640,9850,9850,9850,9850,0
20230714,131000,1084389640,9850,9840,9850,9840,136
20230714,130900,1083050720,9850,9850,9850,9850,1100
20230714,130800,1072215720,9850,9780,9850,9780,49
20230714,130700,1071734740,9770,9770,9770,9770,19
20230714,130600,1071549110,9770,9750,9770,9750,43
20230714,130500,1071129600,9770,9750,9770,9750,112
20230714,130400,1070035580,9750,9750,9750,9750,3
20230714,130300,1070006330,9750,9750,9750,9740,124
20230714,130200,1068797430,9750,9750,9750,9750,63
20230714,130100,1068183180,9760,9760,9760,9760,12
20230714,130000,1068066060,9760,9760,9760,9760,53
20230714,125900,1067548780,9770,9770,9770,9770,0
20230714,125800,1067548780,9770,9760,9770,9760,150
20230714,125700,1066084270,9770,9770,9770,9770,458
20230714,125600,1061609610,9770,9770,9770,9770,25
20230714,125500,1061365360,9770,9770,9770,9770,0
20230714,125400,1061365360,9770,9730,9770,9730,4
20230714,125300,1061326400,9770,9770,9770,9770,0
20230714,125200,1061326400,9770,9760,9770,9760,60
20230714,125100,1060740780,9760,9760,9760,9760,0
20230714,125000,1060740780,9760,9760,9760,9760,0
20230714,124900,1060740780,9760,9770,9770,9760,6
20230714,124800,1060682210,9720,9770,9770,9720,4
20230714,124700,1060643280,9770,9770,9770,9770,0
20230714,124600,1060643280,9770,9770,9770,9770,0
20230714,124500,1060643280,9770,9790,9790,9720,26
20230714,124400,1060390230,9790,9800,9800,9780,43
20230714,124300,1059968950,9790,9790,9790,9790,7
20230714,124200,1059900420,9790,9780,9790,9780,270
20230714,124100,1057259710,9780,9770,9780,9770,15
20230714,124000,1057113150,9760,9730,9760,9700,917
20230714,123900,1048193250,9750,9730,9750,9730,8
20230714,123800,1048115390,9760,9740,9760,9740,520
20230714,123700,1043045330,9750,9750,9750,9750,0
20230714,123600,1043045330,9750,9750,9750,9750,1
20230714,123500,1043035580,9700,9700,9700,9700,200
20230714,123400,1041095580,9700,9720,9740,9690,1545
20230714,123300,1026098270,9730,9750,9750,9730,314
20230714,123200,1023042380,9760,9810,9830,9760,348
20230714,123100,1019645530,9770,9780,9780,9770,100
20230714,123000,1018667690,9830,9830,9830,9830,0
20230714,122900,1018667690,9830,9830,9830,9830,2
20230714,122800,1018648030,9830,9830,9830,9830,2
20230714,122700,1018628370,9840,9840,9840,9840,0
20230714,122600,1018628370,9840,9830,9850,9830,5
20230714,122500,1018579170,9840,9780,9840,9750,92
20230714,122400,1017681750,9800,9800,9800,9800,31
20230714,122300,1017377950,9840,9840,9840,9840,100
20230714,122200,1016393950,9840,9840,9840,9840,0
20230714,122100,1016393950,9840,9840,9840,9840,0
20230714,122000,1016393950,9840,9840,9840,9840,0
20230714,121900,1016393950,9840,9840,9840,9840,0
20230714,121800,1016393950,9840,9840,9840,9840,2
20230714,121700,1016374270,9840,9840,9840,9840,1
20230714,121600,1016364430,9800,9790,9800,9790,315
20230714,121500,1013280370,9800,9830,9830,9800,11
20230714,121400,1013172430,9850,9820,9850,9820,101
20230714,121300,1012180580,9830,9830,9830,9830,3
20230714,121200,1012151090,9860,9860,9860,9860,0
20230714,121100,1012151090,9860,9860,9860,9860,0
20230714,121000,1012151090,9860,9850,9860,9850,117
20230714,120900,1010998630,9890,9890,9890,9890,0
20230714,120800,1010998630,9890,9890,9890,9890,0
20230714,120700,1010998630,9890,9890,9890,9890,0
20230714,120600,1010998630,9890,9880,9890,9880,2
20230714,120500,1010978860,9890,9880,9890,9880,3
20230714,120400,1010949210,9890,9890,9890,9890,42
20230714,120300,1010533830,9890,9880,9890,9880,21
20230714,120200,1010326340,9880,9880,9880,9880,1
20230714,120100,1010316460,9880,9870,9880,9870,101
20230714,120000,1009318610,9860,9840,9860,9840,16
20230714,115900,1009160920,9800,9800,9800,9800,0
20230714,115800,1009160920,9800,9800,9800,9800,182
20230714,115700,1007377320,9800,9800,9800,9800,0
20230714,115600,1007377320,9800,9800,9800,9800,0
20230714,115500,1007377320,9800,9800,9800,9800,0
20230714,115400,1007377320,9800,9800,9800,9800,0
20230714,115300,1007377320,9800,9800,9800,9800,1
20230714,115200,1007367520,9800,9800,9800,9800,1
20230714,115100,1007357720,9800,9800,9800,9800,0
20230714,115000,1007357720,9800,9790,9800,9790,2
20230714,114900,1007338130,9800,9800,9800,9800,1754
20230714,114800,990148930,9780,9770,9780,9770,246
20230714,114700,987743410,9770,9720,9770,9720,15
20230714,114600,987597200,9770,9720,9770,9720,16
20230714,114500,987441380,9770,9730,9780,9720,727
20230714,114400,980374750,9780,9730,9790,9730,17
20230714,114300,980208900,9770,9740,9770,9730,520
20230714,114200,975145820,9770,9740,9770,9730,11
20230714,114100,975038570,9770,9730,9770,9730,10
20230714,114000,974941100,9770,9730,9770,9730,11
20230714,113900,974833910,9780,9770,9780,9720,308
20230714,113800,971824160,9780,9730,9780,9730,52
20230714,113700,971318010,9780,9730,9780,9730,11
20230714,113600,971210780,9770,9730,9770,9730,11
20230714,113500,971103600,9770,9730,9770,9730,11
20230714,113400,970996380,9780,9730,9780,9730,10
20230714,113300,970898930,9790,9730,9790,9730,10
20230714,113200,970801460,9730,9710,9730,9710,8
20230714,113100,970723720,9730,9730,9730,9730,21
20230714,113000,970519390,9730,9730,9730,9730,0
20230714,112900,970519390,9730,9730,9730,9730,147
20230714,112800,969089080,9730,9730,9730,9730,0
20230714,112700,969089080,9730,9720,9730,9720,3
20230714,112600,969059910,9730,9730,9730,9730,1
20230714,112500,969050180,9730,9700,9730,9700,164
20230714,112400,967454550,9700,9700,9730,9700,107
20230714,112300,966416590,9760,9760,9760,9760,0
20230714,112200,966416590,9760,9750,9760,9710,1537
20230714,112100,951475380,9750,9740,9750,9740,63
20230714,112000,950861410,9760,9760,9760,9750,32
20230714,111900,950549210,9790,9790,9790,9790,0
20230714,111800,950549210,9790,9790,9790,9790,0
20230714,111700,950549210,9790,9790,9790,9790,0
20230714,111600,950549210,9790,9790,9790,9790,0
20230714,111500,950549210,9790,9740,9790,9740,101
20230714,111400,949565420,9790,9760,9790,9760,111
20230714,111300,948481020,9770,9770,9770,9730,212
20230714,111200,946418140,9760,9760,9760,9760,98
20230714,111100,945461660,9800,9800,9800,9800,0
20230714,111000,945461660,9800,9760,9800,9760,4
20230714,110900,945422580,9760,9760,9760,9760,5
20230714,110800,945373780,9830,9780,9830,9670,426
20230714,110700,941219160,9780,9780,9780,9780,2
20230714,110600,941199600,9760,9840,9890,9760,582
20230714,110500,935503610,9900,9900,9900,9900,5
20230714,110400,935454110,9900,9880,9900,9880,1909
20230714,110300,916556720,9880,9850,9880,9820,583
20230714,110200,910823080,9830,9820,9850,9820,1293
20230714,110100,898104760,9820,9800,9820,9800,209
20230714,110000,896055450,9810,9790,9810,9790,410
20230714,105900,892036350,9810,9730,9810,9730,539
20230714,105800,886763460,9730,9700,9730,9700,356
20230714,105700,883310130,9720,9700,9730,9700,523
20230714,105600,878231270,9700,9700,9700,9700,153
20230714,105500,876747170,9730,9720,9730,9700,35
20230714,105400,876407570,9700,9730,9730,9700,61
20230714,105300,875814100,9720,9700,9720,9700,2
20230714,105200,875794680,9730,9690,9730,9690,4
20230714,105100,875755840,9710,9700,9710,9700,42
20230714,105000,875348430,9690,9690,9690,9690,1
20230714,104900,875338740,9700,9700,9700,9690,8
20230714,104800,875261200,9690,9710,9710,9680,151
20230714,104700,873798820,9700,9610,9700,9610,337
20230714,104600,870550120,9590,9650,9650,9590,1416
20230714,104500,856955090,9660,9670,9680,9650,242
20230714,104400,854615050,9710,9670,9730,9670,538
20230714,104300,849412230,9660,9700,9700,9660,363
20230714,104200,845893970,9770,9770,9770,9770,0
20230714,104100,845893970,9770,9700,9770,9690,577
20230714,104000,840290880,9720,9640,9740,9640,110
20230714,103900,839225450,9600,9730,9750,9500,6207
20230714,103800,779435050,9740,9730,9740,9730,73
20230714,103700,778724750,9750,9730,9750,9690,1278
20230714,103600,766267990,9690,9670,9690,9670,399
20230714,103500,762403990,9680,9670,9680,9670,264
20230714,103400,759849670,9680,9690,9690,9670,1505
20230714,103300,745269040,9690,9660,9690,9650,103
20230714,103200,744274430,9690,9690,9700,9690,18
20230714,103100,744100000,9650,9680,9690,9650,1186
20230714,103000,732649120,9680,9680,9680,9680,11
20230714,102900,732542640,9680,9660,9680,9650,228
20230714,102800,730342260,9680,9690,9700,9650,818
20230714,102700,722444250,9700,9660,9700,9660,235
20230714,102600,720171720,9690,9680,9690,9660,245
20230714,102500,717804950,9700,9700,9700,9670,186
20230714,102400,716004720,9700,9650,9700,9650,993
20230714,102300,706398820,9660,9650,9660,9650,501
20230714,102200,701564160,9680,9680,9680,9680,0
20230714,102100,701564160,9680,9670,9680,9630,1393
20230714,102000,688120860,9670,9680,9680,9660,232
20230714,101900,685875430,9680,9680,9680,9680,1
20230714,101800,685865750,9650,9690,9690,9650,1674
20230714,101700,669660110,9690,9690,9690,9690,0
20230714,101600,669660110,9690,9690,9690,9650,1455
20230714,101500,655592070,9720,9680,9740,9670,1280
20230714,101400,643200320,9680,9680,9680,9680,60
20230714,101300,642619520,9680,9720,9720,9680,366
20230714,101200,639069740,9750,9740,9750,9730,589
20230714,101100,633332000,9740,9750,9750,9730,173
20230714,101000,631648590,9750,9750,9750,9750,1
20230714,100900,631638840,9750,9720,9750,9720,1070
20230714,100800,621238260,9720,9710,9720,9710,51
20230714,100700,620743040,9720,9720,9720,9700,22
20230714,100600,620529600,9720,9700,9720,9700,413
20230714,100500,616522450,9710,9690,9710,9680,2115
20230714,100400,596007070,9730,9690,9730,9690,126
20230714,100300,594786090,9730,9750,9750,9690,485
20230714,100200,590076440,9740,9730,9750,9730,141
20230714,100100,588703390,9750,9750,9750,9750,41
20230714,100000,588303640,9730,9700,9730,9700,365
20230714,095900,584761100,9700,9690,9700,9690,159
20230714,095800,583219070,9700,9750,9750,9690,690
20230714,095700,576517500,9760,9750,9760,9750,39
20230714,095600,576137240,9770,9770,9770,9760,22
20230714,095500,575922500,9770,9740,9770,9720,1022
20230714,095400,565977990,9770,9790,9790,9730,71
20230714,095300,565285450,9790,9790,9790,9740,1052
20230714,095200,555034810,9760,9780,9780,9760,283
20230714,095100,552269990,9780,9820,9820,9780,1043
20230714,095000,542048110,9830,9830,9830,9830,20
20230714,094900,541851510,9820,9810,9820,9810,112
20230714,094800,540752690,9830,9830,9830,9810,151
20230714,094700,539270360,9830,9830,9830,9810,28
20230714,094600,538995620,9830,9820,9830,9810,627
20230714,094500,532835430,9820,9830,9830,9800,79
20230714,094400,532060480,9810,9810,9810,9810,501
20230714,094300,527145670,9790,9780,9790,9780,191
20230714,094200,525276030,9790,9780,9790,9780,498
20230714,094100,520405120,9780,9790,9790,9770,353
20230714,094000,516955260,9790,9760,9790,9760,2393
20230714,093900,493537440,9790,9790,9790,9790,1118
20230714,093800,482592220,9740,9760,9770,9740,2408
20230714,093700,459102880,9790,9900,9900,9750,4637
20230714,093600,413597480,9900,9900,9910,9860,172
20230714,093500,411897420,9920,9920,9920,9900,11
20230714,093400,411788400,9930,9910,9940,9910,69
20230714,093300,411104360,9940,9910,9940,9910,148
20230714,093200,409637620,9940,9940,9940,9910,303
20230714,093100,406634800,9910,9840,9910,9830,1062
20230714,093000,396177760,9830,9840,9840,9810,1440
20230714,092900,382020410,9840,9900,9910,9840,4656
20230714,092800,336150540,9910,9910,9910,9910,76
20230714,092700,335397380,9910,9920,9920,9890,133
20230714,092600,334080910,9920,9900,9920,9900,32
20230714,092500,333764090,9900,9920,9920,9880,1130
20230714,092400,322578430,9930,9990,9990,9920,129
20230714,092300,321295900,10010,10080,10090,9970,1730
20230714,092200,303957140,10090,10090,10090,10060,52
20230714,092100,303433330,10100,10100,10100,10100,350
20230714,092000,299898330,10100,10100,10100,10100,1
20230714,091900,299888230,10090,10100,10100,10090,8
20230714,091800,299807470,10090,10090,10100,10090,18
20230714,091700,299625840,10100,10080,10100,10080,352
20230714,091600,296073690,10080,10080,10080,10080,518
20230714,091500,290852250,10080,10080,10080,10050,1156
20230714,091400,279230100,10080,10070,10080,10070,123
20230714,091300,277990270,10090,9990,10100,9990,6901
20230714,091200,208444180,9980,9860,9980,9850,830
20230714,091100,200237210,9860,9910,9910,9860,933
20230714,091000,191019490,9980,9960,9990,9880,2060
20230714,090900,170574760,9950,9950,9990,9920,1444
20230714,090800,156172800,9980,9950,9980,9940,525
20230714,090700,150946840,9890,9940,9940,9890,2620
20230714,090600,124971360,9950,10050,10050,9910,3651
20230714,090500,88538980,10060,10060,10080,10060,1592
20230714,090400,72509280,10060,10050,10080,10030,513
20230714,090300,67354640,10050,10210,10210,10020,1090
20230714,090200,56381670,10220,10110,10220,10110,2128
20230714,090100,34719130,10100,10050,10100,10010,1125
20230714,090000,23419330,10040,10010,10040,10010,2339
Reference in New Issue Copy Permalink