ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/086040/min/candle-20230720.csv

643 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194000,1809881230,7310,7310,7310,7310,6345
20230720,193900,1809881230,7310,7310,7310,7310,0
20230720,193800,1809881230,7310,7310,7310,7310,0
20230720,193700,1809881230,7310,7310,7310,7310,0
20230720,193600,1809881230,7310,7310,7310,7310,0
20230720,193500,1809881230,7310,7310,7310,7310,0
20230720,193400,1809881230,7310,7310,7310,7310,0
20230720,193300,1809881230,7310,7310,7310,7310,0
20230720,193200,1809881230,7310,7310,7310,7310,0
20230720,193100,1809881230,7310,7310,7310,7310,0
20230720,193000,1809881230,7310,7310,7310,7310,0
20230720,192900,1809881230,7310,7310,7310,7310,0
20230720,192800,1809881230,7310,7310,7310,7310,0
20230720,192700,1809881230,7310,7310,7310,7310,0
20230720,192600,1809881230,7310,7310,7310,7310,0
20230720,192500,1809881230,7310,7310,7310,7310,0
20230720,192400,1809881230,7310,7310,7310,7310,0
20230720,192300,1809881230,7310,7310,7310,7310,0
20230720,192200,1809881230,7310,7310,7310,7310,0
20230720,192100,1809881230,7310,7310,7310,7310,0
20230720,192000,1809881230,7310,7310,7310,7310,0
20230720,191900,1809881230,7310,7310,7310,7310,0
20230720,191800,1809881230,7310,7310,7310,7310,0
20230720,191700,1809881230,7310,7310,7310,7310,0
20230720,191600,1809881230,7310,7310,7310,7310,0
20230720,191500,1809881230,7310,7310,7310,7310,0
20230720,191400,1809881230,7310,7310,7310,7310,0
20230720,191300,1809881230,7310,7310,7310,7310,0
20230720,191200,1809881230,7310,7310,7310,7310,0
20230720,191100,1809881230,7310,7310,7310,7310,0
20230720,191000,1809881230,7310,7310,7310,7310,6345
20230720,190900,1809881230,7310,7310,7310,7310,0
20230720,190800,1809881230,7310,7310,7310,7310,0
20230720,190700,1809881230,7310,7310,7310,7310,0
20230720,190600,1809881230,7310,7310,7310,7310,0
20230720,190500,1809881230,7310,7310,7310,7310,0
20230720,190400,1809881230,7310,7310,7310,7310,0
20230720,190300,1809881230,7310,7310,7310,7310,0
20230720,190200,1809881230,7310,7310,7310,7310,0
20230720,190100,1809881230,7310,7310,7310,7310,0
20230720,190000,1809881230,7310,7310,7310,7310,0
20230720,185900,1809881230,7310,7310,7310,7310,0
20230720,185800,1809881230,7310,7310,7310,7310,0
20230720,185700,1809881230,7310,7310,7310,7310,0
20230720,185600,1809881230,7310,7310,7310,7310,0
20230720,185500,1809881230,7310,7310,7310,7310,0
20230720,185400,1809881230,7310,7310,7310,7310,0
20230720,185300,1809881230,7310,7310,7310,7310,0
20230720,185200,1809881230,7310,7310,7310,7310,0
20230720,185100,1809881230,7310,7310,7310,7310,0
20230720,185000,1809881230,7310,7310,7310,7310,0
20230720,184900,1809881230,7310,7310,7310,7310,0
20230720,184800,1809881230,7310,7310,7310,7310,0
20230720,184700,1809881230,7310,7310,7310,7310,0
20230720,184600,1809881230,7310,7310,7310,7310,0
20230720,184500,1809881230,7310,7310,7310,7310,0
20230720,184400,1809881230,7310,7310,7310,7310,0
20230720,184300,1809881230,7310,7310,7310,7310,0
20230720,184200,1809881230,7310,7310,7310,7310,0
20230720,184100,1809881230,7310,7310,7310,7310,0
20230720,184000,1809881230,7310,7310,7310,7310,6345
20230720,183900,1809881230,7310,7310,7310,7310,0
20230720,183800,1809881230,7310,7310,7310,7310,0
20230720,183700,1809881230,7310,7310,7310,7310,0
20230720,183600,1809881230,7310,7310,7310,7310,0
20230720,183500,1809881230,7310,7310,7310,7310,0
20230720,183400,1809881230,7310,7310,7310,7310,0
20230720,183300,1809881230,7310,7310,7310,7310,0
20230720,183200,1809881230,7310,7310,7310,7310,0
20230720,183100,1809881230,7310,7310,7310,7310,0
20230720,183000,1809881230,7310,7310,7310,7310,0
20230720,182900,1809881230,7310,7310,7310,7310,0
20230720,182800,1809881230,7310,7310,7310,7310,0
20230720,182700,1809881230,7310,7310,7310,7310,0
20230720,182600,1809881230,7310,7310,7310,7310,0
20230720,182500,1809881230,7310,7310,7310,7310,0
20230720,182400,1809881230,7310,7310,7310,7310,0
20230720,182300,1809881230,7310,7310,7310,7310,0
20230720,182200,1809881230,7310,7310,7310,7310,0
20230720,182100,1809881230,7310,7310,7310,7310,0
20230720,182000,1809881230,7310,7310,7310,7310,0
20230720,181900,1809881230,7310,7310,7310,7310,0
20230720,181800,1809881230,7310,7310,7310,7310,0
20230720,181700,1809881230,7310,7310,7310,7310,0
20230720,181600,1809881230,7310,7310,7310,7310,0
20230720,181500,1809881230,7310,7310,7310,7310,0
20230720,181400,1809881230,7310,7310,7310,7310,0
20230720,181300,1809881230,7310,7310,7310,7310,0
20230720,181200,1809881230,7310,7310,7310,7310,0
20230720,181100,1809881230,7310,7310,7310,7310,0
20230720,181000,1809881230,7310,7310,7310,7310,6345
20230720,180900,1809881230,7310,7310,7310,7310,0
20230720,180800,1809881230,7310,7310,7310,7310,0
20230720,180700,1809881230,7310,7310,7310,7310,0
20230720,180600,1809881230,7310,7310,7310,7310,0
20230720,180500,1809881230,7310,7310,7310,7310,0
20230720,180400,1809881230,7310,7310,7310,7310,0
20230720,180300,1809881230,7310,7310,7310,7310,0
20230720,180200,1809881230,7310,7310,7310,7310,0
20230720,180100,1809881230,7310,7310,7310,7310,0
20230720,180000,1809881230,7310,7310,7310,7310,0
20230720,175900,1809881230,7310,7310,7310,7310,0
20230720,175800,1809881230,7310,7310,7310,7310,0
20230720,175700,1809881230,7310,7310,7310,7310,0
20230720,175600,1809881230,7310,7310,7310,7310,0
20230720,175500,1809881230,7310,7310,7310,7310,0
20230720,175400,1809881230,7310,7310,7310,7310,0
20230720,175300,1809881230,7310,7310,7310,7310,0
20230720,175200,1809881230,7310,7310,7310,7310,0
20230720,175100,1809881230,7310,7310,7310,7310,0
20230720,175000,1809881230,7310,7310,7310,7310,0
20230720,174900,1809881230,7310,7310,7310,7310,0
20230720,174800,1809881230,7310,7310,7310,7310,0
20230720,174700,1809881230,7310,7310,7310,7310,0
20230720,174600,1809881230,7310,7310,7310,7310,0
20230720,174500,1809881230,7310,7310,7310,7310,0
20230720,174400,1809881230,7310,7310,7310,7310,0
20230720,174300,1809881230,7310,7310,7310,7310,0
20230720,174200,1809881230,7310,7310,7310,7310,0
20230720,174100,1809881230,7310,7310,7310,7310,0
20230720,174000,1809881230,7310,7310,7310,7310,6345
20230720,173900,1809881230,7310,7310,7310,7310,0
20230720,173800,1809881230,7310,7310,7310,7310,0
20230720,173700,1809881230,7310,7310,7310,7310,0
20230720,173600,1809881230,7310,7310,7310,7310,0
20230720,173500,1809881230,7310,7310,7310,7310,0
20230720,173400,1809881230,7310,7310,7310,7310,0
20230720,173300,1809881230,7310,7310,7310,7310,0
20230720,173200,1809881230,7310,7310,7310,7310,0
20230720,173100,1809881230,7310,7310,7310,7310,0
20230720,173000,1809881230,7310,7310,7310,7310,0
20230720,172900,1809881230,7310,7310,7310,7310,0
20230720,172800,1809881230,7310,7310,7310,7310,0
20230720,172700,1809881230,7310,7310,7310,7310,0
20230720,172600,1809881230,7310,7310,7310,7310,0
20230720,172500,1809881230,7310,7310,7310,7310,0
20230720,172400,1809881230,7310,7310,7310,7310,0
20230720,172300,1809881230,7310,7310,7310,7310,0
20230720,172200,1809881230,7310,7310,7310,7310,0
20230720,172100,1809881230,7310,7310,7310,7310,0
20230720,172000,1809881230,7310,7310,7310,7310,0
20230720,171900,1809881230,7310,7310,7310,7310,0
20230720,171800,1809881230,7310,7310,7310,7310,0
20230720,171700,1809881230,7310,7310,7310,7310,0
20230720,171600,1809881230,7310,7310,7310,7310,0
20230720,171500,1809881230,7310,7310,7310,7310,0
20230720,171400,1809881230,7310,7310,7310,7310,0
20230720,171300,1809881230,7310,7310,7310,7310,0
20230720,171200,1809881230,7310,7310,7310,7310,0
20230720,171100,1809881230,7310,7310,7310,7310,0
20230720,171000,1809881230,7310,7310,7310,7310,6345
20230720,170900,1809881230,7310,7310,7310,7310,0
20230720,170800,1809881230,7310,7310,7310,7310,0
20230720,170700,1809881230,7310,7310,7310,7310,0
20230720,170600,1809881230,7310,7310,7310,7310,0
20230720,170500,1809881230,7310,7310,7310,7310,0
20230720,170400,1809881230,7310,7310,7310,7310,0
20230720,170300,1809881230,7310,7310,7310,7310,0
20230720,170200,1809881230,7310,7310,7310,7310,0
20230720,170100,1809881230,7310,7310,7310,7310,0
20230720,170000,1809881230,7310,7310,7310,7310,0
20230720,165900,1809881230,7310,7310,7310,7310,0
20230720,165800,1809881230,7310,7310,7310,7310,0
20230720,165700,1809881230,7310,7310,7310,7310,0
20230720,165600,1809881230,7310,7310,7310,7310,0
20230720,165500,1809881230,7310,7310,7310,7310,0
20230720,165400,1809881230,7310,7310,7310,7310,0
20230720,165300,1809881230,7310,7310,7310,7310,0
20230720,165200,1809881230,7310,7310,7310,7310,0
20230720,165100,1809881230,7310,7310,7310,7310,0
20230720,165000,1809881230,7310,7310,7310,7310,0
20230720,164900,1809881230,7310,7310,7310,7310,0
20230720,164800,1809881230,7310,7310,7310,7310,0
20230720,164700,1809881230,7310,7310,7310,7310,0
20230720,164600,1809881230,7310,7310,7310,7310,0
20230720,164500,1809881230,7310,7310,7310,7310,0
20230720,164400,1809881230,7310,7310,7310,7310,0
20230720,164300,1809881230,7310,7310,7310,7310,0
20230720,164200,1809881230,7310,7310,7310,7310,0
20230720,164100,1809881230,7310,7310,7310,7310,0
20230720,164000,1809881230,7310,7310,7310,7310,6345
20230720,163900,1809881230,7310,7310,7310,7310,0
20230720,163800,1809881230,7310,7310,7310,7310,0
20230720,163700,1809881230,7310,7310,7310,7310,0
20230720,163600,1809881230,7310,7310,7310,7310,0
20230720,163500,1809881230,7310,7310,7310,7310,0
20230720,163400,1809881230,7310,7310,7310,7310,0
20230720,163300,1809881230,7310,7310,7310,7310,0
20230720,163200,1809881230,7310,7310,7310,7310,0
20230720,163100,1809881230,7310,7310,7310,7310,0
20230720,163000,1809881230,7310,7310,7310,7310,0
20230720,162900,1809881230,7310,7310,7310,7310,0
20230720,162800,1809881230,7310,7310,7310,7310,0
20230720,162700,1809881230,7310,7310,7310,7310,0
20230720,162600,1809881230,7310,7310,7310,7310,0
20230720,162500,1809881230,7310,7310,7310,7310,0
20230720,162400,1809881230,7310,7310,7310,7310,0
20230720,162300,1809881230,7310,7310,7310,7310,0
20230720,162200,1809881230,7310,7310,7310,7310,0
20230720,162100,1809881230,7310,7310,7310,7310,0
20230720,162000,1809881230,7310,7310,7310,7310,0
20230720,161900,1809881230,7310,7310,7310,7310,0
20230720,161800,1809881230,7310,7310,7310,7310,0
20230720,161700,1809881230,7310,7310,7310,7310,0
20230720,161600,1809881230,7310,7310,7310,7310,0
20230720,161500,1809881230,7310,7310,7310,7310,0
20230720,161400,1809881230,7310,7310,7310,7310,0
20230720,161300,1809881230,7310,7310,7310,7310,0
20230720,161200,1809881230,7310,7310,7310,7310,0
20230720,161100,1809881230,7310,7310,7310,7310,0
20230720,161000,1809881230,7310,7310,7310,7310,6345
20230720,160900,1809881230,7310,7310,7310,7310,0
20230720,160800,1809881230,7310,7310,7310,7310,0
20230720,160700,1809881230,7310,7310,7310,7310,0
20230720,160600,1809881230,7310,7310,7310,7310,0
20230720,160500,1809881230,7310,7310,7310,7310,0
20230720,160400,1809881230,7310,7310,7310,7310,0
20230720,160300,1809881230,7310,7310,7310,7310,0
20230720,160200,1809881230,7310,7310,7310,7310,0
20230720,160100,1809881230,7310,7310,7310,7310,0
20230720,160000,1809881230,7310,7310,7310,7310,0
20230720,155900,1809881230,7310,7310,7310,7310,0
20230720,155800,1809881230,7310,7310,7310,7310,0
20230720,155700,1809881230,7310,7310,7310,7310,0
20230720,155600,1809881230,7310,7310,7310,7310,0
20230720,155500,1809881230,7310,7310,7310,7310,0
20230720,155400,1809881230,7310,7310,7310,7310,0
20230720,155300,1809881230,7310,7310,7310,7310,0
20230720,155200,1809881230,7310,7310,7310,7310,0
20230720,155100,1809881230,7310,7310,7310,7310,0
20230720,155000,1809881230,7310,7310,7310,7310,0
20230720,154900,1809881230,7310,7310,7310,7310,0
20230720,154800,1809881230,7310,7310,7310,7310,0
20230720,154700,1809881230,7310,7310,7310,7310,0
20230720,154600,1809881230,7310,7310,7310,7310,0
20230720,154500,1809881230,7310,7310,7310,7310,0
20230720,154400,1809881230,7310,7310,7310,7310,0
20230720,154300,1809881230,7310,7310,7310,7310,0
20230720,154200,1809881230,7310,7310,7310,7310,0
20230720,154100,1809881230,7310,7310,7310,7310,0
20230720,154000,1809881230,7310,7310,7310,7310,6345
20230720,153900,1809881230,7310,7310,7310,7310,0
20230720,153800,1809881230,7310,7310,7310,7310,0
20230720,153700,1809881230,7310,7310,7310,7310,0
20230720,153600,1809881230,7310,7310,7310,7310,0
20230720,153500,1809881230,7310,7310,7310,7310,0
20230720,153400,1809881230,7310,7310,7310,7310,0
20230720,153300,1809881230,7310,7310,7310,7310,0
20230720,153200,1809881230,7310,7310,7310,7310,0
20230720,153100,1809881230,7310,7310,7310,7310,0
20230720,153000,1809881230,7310,7310,7310,7310,6345
20230720,152900,1763499280,7300,7300,7300,7300,0
20230720,152800,1763499280,7300,7300,7300,7300,0
20230720,152700,1763499280,7300,7300,7300,7300,0
20230720,152600,1763499280,7300,7300,7300,7300,0
20230720,152500,1763499280,7300,7300,7300,7300,0
20230720,152400,1763499280,7300,7300,7300,7300,0
20230720,152300,1763499280,7300,7300,7300,7300,0
20230720,152200,1763499280,7300,7300,7300,7300,0
20230720,152100,1763499280,7300,7300,7300,7300,0
20230720,152000,1763499280,7300,7300,7300,7300,0
20230720,151900,1763499280,7300,7320,7320,7290,3276
20230720,151800,1739593930,7320,7320,7320,7320,12
20230720,151700,1739506090,7330,7320,7330,7300,2508
20230720,151600,1721161770,7320,7320,7330,7320,2298
20230720,151500,1704340310,7330,7320,7330,7320,135
20230720,151400,1703352100,7330,7330,7330,7330,11
20230720,151300,1703271470,7330,7330,7330,7330,1395
20230720,151200,1693046120,7330,7340,7340,7330,5
20230720,151100,1693009450,7340,7330,7340,7330,1557
20230720,151000,1681596630,7330,7330,7330,7330,134
20230720,150900,1680614410,7320,7320,7320,7320,68
20230720,150800,1680116650,7320,7320,7320,7320,0
20230720,150700,1680116650,7320,7320,7320,7320,2
20230720,150600,1680102010,7310,7310,7310,7310,452
20230720,150500,1676797890,7310,7310,7310,7310,10
20230720,150400,1676724790,7320,7320,7320,7320,200
20230720,150300,1675260790,7330,7320,7330,7320,1040
20230720,150200,1667645990,7300,7300,7300,7300,30
20230720,150100,1667426990,7300,7300,7300,7300,384
20230720,150000,1664623790,7300,7320,7320,7300,22
20230720,145900,1664463170,7300,7300,7300,7290,956
20230720,145800,1657484510,7300,7310,7310,7300,1640
20230720,145700,1645506810,7320,7320,7320,7320,100
20230720,145600,1644774810,7320,7310,7320,7310,24
20230720,145500,1644599330,7310,7310,7310,7310,10
20230720,145400,1644526230,7310,7310,7310,7310,0
20230720,145300,1644526230,7310,7310,7310,7310,0
20230720,145200,1644526230,7310,7310,7310,7310,108
20230720,145100,1643736750,7310,7310,7310,7310,200
20230720,145000,1642274750,7300,7300,7300,7300,274
20230720,144900,1640274550,7290,7300,7300,7290,301
20230720,144800,1638079760,7290,7290,7290,7290,1
20230720,144700,1638072470,7290,7300,7300,7290,860
20230720,144600,1631796600,7300,7300,7300,7300,30
20230720,144500,1631577600,7300,7300,7300,7300,250
20230720,144400,1629752600,7300,7330,7330,7300,7
20230720,144300,1629701450,7290,7290,7290,7290,0
20230720,144200,1629701450,7290,7290,7290,7290,0
20230720,144100,1629701450,7290,7300,7300,7290,138
20230720,144000,1628694320,7320,7320,7320,7310,526
20230720,143900,1624844160,7320,7320,7320,7320,100
20230720,143800,1624112160,7330,7330,7330,7330,0
20230720,143700,1624112160,7330,7330,7330,7330,0
20230720,143600,1624112160,7330,7330,7330,7330,0
20230720,143500,1624112160,7330,7320,7330,7320,1003
20230720,143400,1616764920,7320,7320,7320,7320,10
20230720,143300,1616691720,7310,7290,7310,7290,108
20230720,143200,1615902640,7290,7290,7290,7290,626
20230720,143100,1611339100,7290,7290,7290,7290,155
20230720,143000,1610209150,7290,7290,7290,7290,50
20230720,142900,1609844650,7290,7290,7290,7290,0
20230720,142800,1609844650,7290,7300,7300,7290,246
20230720,142700,1608051210,7290,7310,7310,7290,502
20230720,142600,1604391590,7310,7310,7310,7310,45
20230720,142500,1604062640,7310,7310,7310,7310,0
20230720,142400,1604062640,7310,7310,7310,7310,0
20230720,142300,1604062640,7310,7310,7310,7310,10
20230720,142200,1603989540,7320,7320,7320,7320,0
20230720,142100,1603989540,7320,7320,7320,7320,1
20230720,142000,1603982220,7290,7290,7290,7290,50
20230720,141900,1603617720,7290,7290,7290,7290,0
20230720,141800,1603617720,7290,7290,7290,7290,817
20230720,141700,1597661790,7290,7290,7290,7290,100
20230720,141600,1596932790,7300,7300,7300,7300,103
20230720,141500,1596180890,7300,7310,7310,7300,180
20230720,141400,1594866800,7310,7300,7310,7300,183
20230720,141300,1593529160,7300,7300,7310,7300,203
20230720,141200,1592047240,7300,7300,7300,7300,66
20230720,141100,1591565440,7300,7300,7300,7300,4
20230720,141000,1591536240,7290,7290,7290,7290,0
20230720,140900,1591536240,7290,7300,7300,7290,516
20230720,140800,1587774250,7290,7290,7290,7290,0
20230720,140700,1587774250,7290,7310,7310,7290,398
20230720,140600,1584869670,7320,7320,7320,7320,10
20230720,140500,1584796470,7320,7320,7320,7320,4
20230720,140400,1584767190,7330,7330,7330,7330,4
20230720,140300,1584737870,7330,7320,7330,7320,275
20230720,140200,1582722140,7330,7320,7330,7320,348
20230720,140100,1580174060,7290,7290,7290,7290,105
20230720,140000,1579408610,7290,7300,7300,7290,1328
20230720,135900,1569719530,7320,7320,7320,7320,20
20230720,135800,1569573130,7320,7320,7320,7320,20
20230720,135700,1569426730,7320,7300,7320,7300,348
20230720,135600,1566882370,7320,7330,7330,7320,172
20230720,135500,1565622220,7340,7340,7340,7340,0
20230720,135400,1565622220,7340,7340,7340,7340,0
20230720,135300,1565622220,7340,7340,7340,7340,0
20230720,135200,1565622220,7340,7340,7340,7340,10
20230720,135100,1565548820,7350,7350,7350,7350,0
20230720,135000,1565548820,7350,7320,7350,7320,1400
20230720,134900,1555283120,7330,7330,7330,7330,63
20230720,134800,1554821330,7330,7300,7330,7300,1000
20230720,134700,1547503860,7290,7290,7290,7290,110
20230720,134600,1546701960,7300,7300,7300,7300,0
20230720,134500,1546701960,7300,7300,7300,7300,35
20230720,134400,1546446460,7290,7290,7290,7290,20
20230720,134300,1546300660,7290,7290,7290,7290,0
20230720,134200,1546300660,7290,7290,7290,7290,200
20230720,134100,1544842660,7280,7290,7290,7280,1700
20230720,134000,1532464900,7290,7310,7310,7290,1651
20230720,133900,1520426920,7310,7310,7310,7310,78
20230720,133800,1519856740,7310,7310,7310,7310,83
20230720,133700,1519250010,7310,7310,7310,7300,527
20230720,133600,1515398400,7320,7320,7320,7320,2
20230720,133500,1515383760,7310,7310,7310,7310,489
20230720,133400,1511809170,7310,7310,7310,7300,204
20230720,133300,1510318330,7310,7300,7310,7290,467
20230720,133200,1506909460,7300,7300,7300,7300,0
20230720,133100,1506909460,7300,7290,7300,7290,49
20230720,133000,1506552050,7300,7300,7300,7300,0
20230720,132900,1506552050,7300,7300,7300,7300,6
20230720,132800,1506508250,7290,7290,7290,7290,68
20230720,132700,1506012530,7280,7290,7290,7280,368
20230720,132600,1503331010,7290,7290,7290,7290,980
20230720,132500,1496186810,7290,7300,7300,7290,3123
20230720,132400,1473420000,7290,7290,7290,7290,432
20230720,132300,1470270720,7290,7300,7300,7290,33
20230720,132200,1470029830,7320,7300,7320,7300,648
20230720,132100,1465299410,7320,7320,7320,7320,100
20230720,132000,1464567410,7320,7320,7320,7320,0
20230720,131900,1464567410,7320,7320,7320,7320,1
20230720,131800,1464560090,7310,7310,7310,7290,43
20230720,131700,1464245880,7310,7300,7310,7300,726
20230720,131600,1458944230,7320,7300,7320,7300,140
20230720,131500,1457922190,7300,7300,7300,7300,0
20230720,131400,1457922190,7300,7300,7300,7300,13
20230720,131300,1457827290,7300,7300,7300,7300,150
20230720,131200,1456732290,7310,7310,7310,7310,2
20230720,131100,1456717670,7310,7310,7310,7300,224
20230720,131000,1455080580,7310,7310,7310,7310,0
20230720,130900,1455080580,7310,7310,7310,7310,1
20230720,130800,1455073270,7310,7310,7310,7310,1
20230720,130700,1455065960,7300,7300,7300,7300,164
20230720,130600,1453868760,7300,7300,7320,7300,1280
20230720,130500,1444524160,7300,7320,7320,7300,1301
20230720,130400,1435025480,7320,7320,7320,7320,0
20230720,130300,1435025480,7320,7320,7320,7320,0
20230720,130200,1435025480,7320,7300,7320,7300,97
20230720,130100,1434317360,7300,7310,7310,7300,608
20230720,130000,1429878840,7310,7310,7310,7300,528
20230720,125900,1426021900,7310,7310,7310,7310,78
20230720,125800,1425451720,7310,7310,7310,7310,76
20230720,125700,1424896160,7310,7310,7310,7310,429
20230720,125600,1421760170,7310,7310,7310,7310,0
20230720,125500,1421760170,7310,7310,7310,7310,0
20230720,125400,1421760170,7310,7330,7330,7310,1481
20230720,125300,1410932890,7330,7330,7330,7330,32
20230720,125200,1410698330,7330,7330,7330,7330,174
20230720,125100,1409422910,7330,7320,7330,7320,24
20230720,125000,1409247210,7330,7330,7330,7330,1
20230720,124900,1409239880,7320,7320,7320,7320,23
20230720,124800,1409071520,7320,7320,7320,7320,0
20230720,124700,1409071520,7320,7310,7330,7310,2517
20230720,124600,1390641890,7310,7310,7310,7310,0
20230720,124500,1390641890,7310,7310,7310,7300,285
20230720,124400,1388559540,7310,7310,7310,7310,0
20230720,124300,1388559540,7310,7310,7310,7310,0
20230720,124200,1388559540,7310,7310,7310,7310,40
20230720,124100,1388267140,7300,7300,7300,7300,0
20230720,124000,1388267140,7300,7300,7300,7300,11
20230720,123900,1388186840,7300,7300,7300,7300,21
20230720,123800,1388033540,7310,7310,7310,7310,854
20230720,123700,1381790800,7310,7310,7310,7310,0
20230720,123600,1381790800,7310,7310,7310,7310,1
20230720,123500,1381783490,7290,7310,7310,7290,176
20230720,123400,1380498690,7310,7310,7310,7310,80
20230720,123300,1379913890,7310,7310,7310,7310,109
20230720,123200,1379117100,7310,7310,7310,7310,0
20230720,123100,1379117100,7310,7310,7310,7310,0
20230720,123000,1379117100,7310,7310,7310,7310,0
20230720,122900,1379117100,7310,7310,7310,7310,0
20230720,122800,1379117100,7310,7310,7310,7310,0
20230720,122700,1379117100,7310,7310,7310,7310,51
20230720,122600,1378744290,7330,7330,7330,7330,2
20230720,122500,1378729630,7310,7310,7310,7310,0
20230720,122400,1378729630,7310,7310,7310,7310,202
20230720,122300,1377253010,7310,7310,7310,7310,0
20230720,122200,1377253010,7310,7310,7310,7310,2
20230720,122100,1377238390,7310,7310,7310,7310,1
20230720,122000,1377231080,7310,7300,7310,7300,447
20230720,121900,1373967300,7280,7310,7310,7280,3480
20230720,121800,1348626590,7310,7310,7310,7310,20
20230720,121700,1348480390,7310,7310,7310,7310,10
20230720,121600,1348407290,7310,7310,7310,7310,113
20230720,121500,1347581260,7310,7330,7330,7300,940
20230720,121400,1340706330,7330,7330,7330,7330,0
20230720,121300,1340706330,7330,7330,7330,7330,10
20230720,121200,1340633030,7330,7330,7330,7330,0
20230720,121100,1340633030,7330,7330,7330,7330,0
20230720,121000,1340633030,7330,7320,7330,7320,186
20230720,120900,1339269890,7330,7330,7330,7330,447
20230720,120800,1335993380,7330,7330,7330,7330,31
20230720,120700,1335766150,7330,7330,7330,7330,0
20230720,120600,1335766150,7330,7320,7330,7320,4
20230720,120500,1335736850,7320,7320,7320,7320,401
20230720,120400,1332801530,7340,7340,7340,7340,0
20230720,120300,1332801530,7340,7320,7340,7320,902
20230720,120200,1326192890,7300,7300,7300,7300,0
20230720,120100,1326192890,7300,7280,7300,7280,265
20230720,120000,1324261640,7280,7280,7280,7280,453
20230720,115900,1320963800,7280,7290,7290,7280,16
20230720,115800,1320847300,7280,7280,7290,7280,269
20230720,115700,1318888720,7280,7280,7290,7280,2029
20230720,115600,1304116870,7280,7280,7290,7280,367
20230720,115500,1301445100,7280,7280,7290,7280,362
20230720,115400,1298807100,7280,7290,7290,7280,506
20230720,115300,1295122910,7290,7290,7290,7280,172
20230720,115200,1293869520,7290,7280,7290,7280,6
20230720,115100,1293825790,7280,7290,7290,7280,200
20230720,115000,1292367840,7290,7290,7290,7290,595
20230720,114900,1288030290,7290,7290,7290,7290,6
20230720,114800,1287986550,7300,7290,7300,7290,262
20230720,114700,1286075880,7290,7290,7300,7290,126
20230720,114600,1285156900,7320,7320,7320,7320,1
20230720,114500,1285149580,7290,7310,7310,7290,3077
20230720,114400,1262712590,7310,7310,7320,7310,271
20230720,114300,1260730470,7310,7310,7310,7310,74
20230720,114200,1260189530,7310,7310,7310,7310,132
20230720,114100,1259224610,7310,7310,7310,7310,411
20230720,114000,1256220200,7310,7310,7310,7310,545
20230720,113900,1252236250,7310,7310,7310,7310,57
20230720,113800,1251819580,7310,7310,7310,7310,84
20230720,113700,1251205540,7310,7310,7310,7310,31
20230720,113600,1250978930,7320,7320,7320,7320,0
20230720,113500,1250978930,7320,7320,7320,7320,1
20230720,113400,1250971610,7320,7300,7340,7300,34
20230720,113300,1250723050,7300,7300,7300,7300,46
20230720,113200,1250387250,7300,7310,7310,7300,110
20230720,113100,1249583470,7340,7310,7340,7310,64
20230720,113000,1249115600,7310,7310,7320,7310,35
20230720,112900,1248859690,7300,7300,7300,7300,500
20230720,112800,1245209690,7300,7310,7310,7300,1339
20230720,112700,1235434980,7300,7320,7320,7300,3527
20230720,112600,1209672740,7320,7310,7320,7310,339
20230720,112500,1207193260,7320,7320,7320,7310,739
20230720,112400,1201786980,7320,7320,7320,7320,1
20230720,112300,1201779660,7320,7340,7340,7320,552
20230720,112200,1197738570,7340,7340,7340,7340,82
20230720,112100,1197136690,7350,7360,7360,7350,212
20230720,112000,1195577050,7360,7360,7360,7360,0
20230720,111900,1195577050,7360,7360,7360,7360,44
20230720,111800,1195253210,7360,7360,7370,7360,33
20230720,111700,1195010290,7360,7360,7360,7360,135
20230720,111600,1194016690,7360,7370,7370,7360,383
20230720,111500,1191196080,7370,7370,7370,7370,51
20230720,111400,1190820210,7370,7370,7370,7370,1
20230720,111300,1190812840,7370,7360,7370,7360,22
20230720,111200,1190650710,7360,7370,7370,7360,569
20230720,111100,1186462370,7370,7350,7370,7350,925
20230720,111000,1179657720,7350,7300,7350,7300,7327
20230720,110900,1126088870,7310,7320,7320,7310,148
20230720,110800,1125006960,7310,7310,7310,7310,150
20230720,110700,1123910460,7320,7310,7320,7310,150
20230720,110600,1122812960,7320,7320,7320,7320,0
20230720,110500,1122812960,7320,7320,7320,7320,1100
20230720,110400,1114760960,7320,7330,7330,7320,80
20230720,110300,1114175350,7320,7320,7330,7320,344
20230720,110200,1111656770,7320,7310,7320,7290,405
20230720,110100,1108701000,7320,7310,7320,7310,113
20230720,110000,1107874860,7310,7300,7320,7300,774
20230720,105900,1102217220,7300,7320,7320,7300,4050
20230720,105800,1072648970,7340,7340,7340,7340,1
20230720,105700,1072641630,7340,7340,7340,7340,0
20230720,105600,1072641630,7340,7340,7340,7340,277
20230720,105500,1070608450,7340,7340,7340,7340,58
20230720,105400,1070182730,7350,7340,7350,7340,135
20230720,105300,1069191820,7340,7340,7340,7340,1
20230720,105200,1069184480,7340,7340,7340,7340,4
20230720,105100,1069155120,7340,7340,7340,7320,851
20230720,105000,1062920330,7350,7350,7350,7350,0
20230720,104900,1062920330,7350,7350,7350,7350,50
20230720,104800,1062552830,7350,7360,7360,7350,513
20230720,104700,1058781670,7350,7350,7360,7350,191
20230720,104600,1057377810,7340,7330,7350,7320,844
20230720,104500,1051190440,7330,7350,7350,7330,2
20230720,104400,1051175760,7350,7350,7350,7350,1
20230720,104300,1051168410,7330,7350,7350,7330,58
20230720,104200,1050742850,7360,7360,7360,7360,205
20230720,104100,1049234050,7350,7350,7350,7350,628
20230720,104000,1044618250,7320,7320,7350,7320,852
20230720,103900,1038370690,7310,7310,7310,7310,40
20230720,103800,1038078290,7300,7280,7320,7280,4443
20230720,103700,1005720340,7280,7290,7290,7280,3097
20230720,103600,983174020,7290,7310,7310,7280,1404
20230720,103500,972952420,7280,7290,7290,7280,372
20230720,103400,970240550,7310,7310,7310,7310,0
20230720,103300,970240550,7310,7280,7310,7280,211
20230720,103200,968704440,7280,7280,7280,7280,332
20230720,103100,966287480,7310,7310,7310,7310,0
20230720,103000,966287480,7310,7310,7310,7310,0
20230720,102900,966287480,7310,7300,7310,7270,1818
20230720,102800,953028910,7280,7300,7300,7280,605
20230720,102700,948624490,7270,7270,7270,7270,4
20230720,102600,948595410,7280,7280,7280,7260,2775
20230720,102500,928417360,7280,7280,7280,7280,0
20230720,102400,928417360,7280,7280,7280,7280,0
20230720,102300,928417360,7280,7290,7290,7280,240
20230720,102200,926669560,7280,7280,7280,7280,980
20230720,102100,919535160,7280,7320,7320,7280,914
20230720,102000,912868820,7330,7320,7330,7310,64
20230720,101900,912400440,7330,7310,7330,7310,230
20230720,101800,910716620,7320,7300,7320,7300,501
20230720,101700,907059300,7300,7300,7300,7300,140
20230720,101600,906037300,7300,7300,7300,7300,50
20230720,101500,905672300,7300,7300,7300,7300,270
20230720,101400,903701300,7300,7300,7300,7300,122
20230720,101300,902810700,7300,7300,7300,7300,2
20230720,101200,902796100,7300,7300,7300,7300,494
20230720,101100,899189900,7300,7300,7310,7300,247
20230720,101000,897384740,7300,7310,7310,7300,221
20230720,100900,895769450,7310,7310,7310,7310,6
20230720,100800,895725590,7310,7310,7310,7310,370
20230720,100700,893020890,7310,7310,7310,7310,429
20230720,100600,889884900,7300,7300,7300,7300,214
20230720,100500,888322700,7300,7300,7300,7300,272
20230720,100400,886337100,7300,7310,7310,7300,6
20230720,100300,886293250,7310,7300,7330,7300,106
20230720,100200,885518210,7330,7330,7330,7310,486
20230720,100100,881964590,7340,7310,7340,7310,341
20230720,100000,879464260,7270,7290,7330,7260,6077
20230720,095900,835197310,7310,7290,7310,7290,101
20230720,095800,834461000,7290,7280,7320,7280,349
20230720,095700,831908680,7280,7300,7300,7280,2396
20230720,095600,814455620,7300,7290,7300,7290,143
20230720,095500,813413060,7280,7280,7280,7280,74
20230720,095400,812874340,7280,7300,7310,7280,5768
20230720,095300,770814930,7310,7310,7310,7300,304
20230720,095200,768592970,7310,7300,7310,7300,1435
20230720,095100,758112400,7300,7330,7330,7300,613
20230720,095000,753630960,7320,7330,7330,7310,516
20230720,094900,749858350,7330,7310,7330,7310,423
20230720,094800,746760560,7310,7310,7310,7310,490
20230720,094700,743178660,7310,7310,7310,7310,1251
20230720,094600,734033850,7310,7340,7340,7310,4483
20230720,094500,701210500,7340,7340,7340,7340,639
20230720,094400,696520240,7330,7350,7360,7330,1173
20230720,094300,687903670,7340,7330,7340,7330,177
20230720,094200,686604740,7330,7330,7330,7330,733
20230720,094100,681231850,7320,7340,7360,7320,2623
20230720,094000,661993020,7350,7350,7360,7350,494
20230720,093900,658362070,7350,7360,7360,7350,103
20230720,093800,657604340,7360,7360,7360,7360,38
20230720,093700,657324660,7370,7370,7370,7370,140
20230720,093600,656292860,7370,7370,7370,7370,300
20230720,093500,654081860,7360,7330,7360,7330,524
20230720,093400,650238750,7330,7350,7350,7330,856
20230720,093300,643958400,7350,7350,7380,7350,1144
20230720,093200,635533330,7330,7340,7360,7330,1475
20230720,093100,624696050,7350,7360,7360,7320,529
20230720,093000,620820800,7340,7340,7340,7340,236
20230720,092900,619088560,7330,7330,7360,7330,4196
20230720,092800,588268060,7330,7340,7350,7330,1940
20230720,092700,574046540,7330,7360,7370,7330,1896
20230720,092600,560118620,7360,7360,7360,7350,235
20230720,092500,558389520,7360,7360,7370,7350,608
20230720,092400,553911630,7360,7350,7360,7350,467
20230720,092300,550478280,7360,7380,7390,7360,1355
20230720,092200,540501850,7390,7360,7390,7360,10
20230720,092100,540428070,7350,7350,7400,7320,4725
20230720,092000,505652640,7310,7370,7370,7310,5504
20230720,091900,465291870,7370,7340,7370,7330,6221
20230720,091800,419532000,7340,7370,7370,7340,226
20230720,091700,417872210,7370,7350,7370,7330,589
20230720,091600,413548690,7340,7350,7370,7340,1756
20230720,091500,400633570,7350,7400,7410,7350,3049
20230720,091400,378116410,7400,7390,7400,7380,1516
20230720,091300,366919870,7400,7380,7400,7380,664
20230720,091200,362009200,7390,7370,7400,7370,1852
20230720,091100,348327050,7360,7330,7360,7320,337
20230720,091000,345851840,7310,7340,7360,7310,1290
20230720,090900,336387420,7310,7290,7340,7290,1111
20230720,090800,328251340,7290,7330,7340,7290,7210
20230720,090700,275516300,7340,7340,7340,7340,422
20230720,090600,272418820,7340,7360,7360,7330,230
20230720,090500,270730450,7330,7310,7380,7290,2527
20230720,090400,252204010,7290,7270,7320,7270,2174
20230720,090300,236311930,7280,7280,7340,7270,2239
20230720,090200,220010420,7340,7270,7340,7260,5917
20230720,090100,176974200,7260,7330,7330,7260,15355
20230720,090000,65000460,7380,7320,7380,7310,8813
Reference in New Issue Copy Permalink