ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/220100/min/candle-20230706.csv

686 lines
33 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
20230706,202300,2055230390,8100,8100,8100,8100,4122
20230706,202200,2055230390,8100,8100,8100,8100,0
20230706,202100,2055230390,8100,8100,8100,8100,0
20230706,202000,2055230390,8100,8100,8100,8100,0
20230706,201900,2055230390,8100,8100,8100,8100,0
20230706,201800,2055230390,8100,8100,8100,8100,0
20230706,201700,2055230390,8100,8100,8100,8100,0
20230706,201600,2055230390,8100,8100,8100,8100,0
20230706,201500,2055230390,8100,8100,8100,8100,0
20230706,201400,2055230390,8100,8100,8100,8100,0
20230706,201300,2055230390,8100,8100,8100,8100,0
20230706,201200,2055230390,8100,8100,8100,8100,0
20230706,201100,2055230390,8100,8100,8100,8100,0
20230706,201000,2055230390,8100,8100,8100,8100,0
20230706,200900,2055230390,8100,8100,8100,8100,0
20230706,200800,2055230390,8100,8100,8100,8100,0
20230706,200700,2055230390,8100,8100,8100,8100,0
20230706,200600,2055230390,8100,8100,8100,8100,0
20230706,200500,2055230390,8100,8100,8100,8100,0
20230706,200400,2055230390,8100,8100,8100,8100,0
20230706,200300,2055230390,8100,8100,8100,8100,0
20230706,200200,2055230390,8100,8100,8100,8100,0
20230706,200100,2055230390,8100,8100,8100,8100,0
20230706,200000,2055230390,8100,8100,8100,8100,0
20230706,195900,2055230390,8100,8100,8100,8100,0
20230706,195800,2055230390,8100,8100,8100,8100,0
20230706,195700,2055230390,8100,8100,8100,8100,0
20230706,195600,2055230390,8100,8100,8100,8100,0
20230706,195500,2055230390,8100,8100,8100,8100,0
20230706,195400,2055230390,8100,8100,8100,8100,0
20230706,195300,2055230390,8100,8100,8100,8100,4122
20230706,195200,2055230390,8100,8100,8100,8100,0
20230706,195100,2055230390,8100,8100,8100,8100,0
20230706,195000,2055230390,8100,8100,8100,8100,0
20230706,194900,2055230390,8100,8100,8100,8100,0
20230706,194800,2055230390,8100,8100,8100,8100,0
20230706,194700,2055230390,8100,8100,8100,8100,0
20230706,194600,2055230390,8100,8100,8100,8100,0
20230706,194500,2055230390,8100,8100,8100,8100,0
20230706,194400,2055230390,8100,8100,8100,8100,0
20230706,194300,2055230390,8100,8100,8100,8100,0
20230706,194200,2055230390,8100,8100,8100,8100,0
20230706,194100,2055230390,8100,8100,8100,8100,0
20230706,194000,2055230390,8100,8100,8100,8100,0
20230706,193900,2055230390,8100,8100,8100,8100,0
20230706,193800,2055230390,8100,8100,8100,8100,0
20230706,193700,2055230390,8100,8100,8100,8100,0
20230706,193600,2055230390,8100,8100,8100,8100,0
20230706,193500,2055230390,8100,8100,8100,8100,0
20230706,193400,2055230390,8100,8100,8100,8100,0
20230706,193300,2055230390,8100,8100,8100,8100,0
20230706,193200,2055230390,8100,8100,8100,8100,0
20230706,193100,2055230390,8100,8100,8100,8100,0
20230706,193000,2055230390,8100,8100,8100,8100,0
20230706,192900,2055230390,8100,8100,8100,8100,0
20230706,192800,2055230390,8100,8100,8100,8100,0
20230706,192700,2055230390,8100,8100,8100,8100,0
20230706,192600,2055230390,8100,8100,8100,8100,0
20230706,192500,2055230390,8100,8100,8100,8100,0
20230706,192400,2055230390,8100,8100,8100,8100,0
20230706,192300,2055230390,8100,8100,8100,8100,4122
20230706,192200,2055230390,8100,8100,8100,8100,0
20230706,192100,2055230390,8100,8100,8100,8100,0
20230706,192000,2055230390,8100,8100,8100,8100,0
20230706,191900,2055230390,8100,8100,8100,8100,0
20230706,191800,2055230390,8100,8100,8100,8100,0
20230706,191700,2055230390,8100,8100,8100,8100,0
20230706,191600,2055230390,8100,8100,8100,8100,0
20230706,191500,2055230390,8100,8100,8100,8100,0
20230706,191400,2055230390,8100,8100,8100,8100,0
20230706,191300,2055230390,8100,8100,8100,8100,0
20230706,191200,2055230390,8100,8100,8100,8100,0
20230706,191100,2055230390,8100,8100,8100,8100,0
20230706,191000,2055230390,8100,8100,8100,8100,0
20230706,190900,2055230390,8100,8100,8100,8100,0
20230706,190800,2055230390,8100,8100,8100,8100,0
20230706,190700,2055230390,8100,8100,8100,8100,0
20230706,190600,2055230390,8100,8100,8100,8100,0
20230706,190500,2055230390,8100,8100,8100,8100,0
20230706,190400,2055230390,8100,8100,8100,8100,0
20230706,190300,2055230390,8100,8100,8100,8100,0
20230706,190200,2055230390,8100,8100,8100,8100,0
20230706,190100,2055230390,8100,8100,8100,8100,0
20230706,190000,2055230390,8100,8100,8100,8100,0
20230706,185900,2055230390,8100,8100,8100,8100,0
20230706,185800,2055230390,8100,8100,8100,8100,0
20230706,185700,2055230390,8100,8100,8100,8100,0
20230706,185600,2055230390,8100,8100,8100,8100,0
20230706,185500,2055230390,8100,8100,8100,8100,0
20230706,185400,2055230390,8100,8100,8100,8100,0
20230706,185300,2055230390,8100,8100,8100,8100,4122
20230706,185200,2055230390,8100,8100,8100,8100,0
20230706,185100,2055230390,8100,8100,8100,8100,0
20230706,185000,2055230390,8100,8100,8100,8100,0
20230706,184900,2055230390,8100,8100,8100,8100,0
20230706,184800,2055230390,8100,8100,8100,8100,0
20230706,184700,2055230390,8100,8100,8100,8100,0
20230706,184600,2055230390,8100,8100,8100,8100,0
20230706,184500,2055230390,8100,8100,8100,8100,0
20230706,184400,2055230390,8100,8100,8100,8100,0
20230706,184300,2055230390,8100,8100,8100,8100,0
20230706,184200,2055230390,8100,8100,8100,8100,0
20230706,184100,2055230390,8100,8100,8100,8100,0
20230706,184000,2055230390,8100,8100,8100,8100,0
20230706,183900,2055230390,8100,8100,8100,8100,0
20230706,183800,2055230390,8100,8100,8100,8100,0
20230706,183700,2055230390,8100,8100,8100,8100,0
20230706,183600,2055230390,8100,8100,8100,8100,0
20230706,183500,2055230390,8100,8100,8100,8100,0
20230706,183400,2055230390,8100,8100,8100,8100,0
20230706,183300,2055230390,8100,8100,8100,8100,0
20230706,183200,2055230390,8100,8100,8100,8100,0
20230706,183100,2055230390,8100,8100,8100,8100,0
20230706,183000,2055230390,8100,8100,8100,8100,0
20230706,182900,2055230390,8100,8100,8100,8100,0
20230706,182800,2055230390,8100,8100,8100,8100,0
20230706,182700,2055230390,8100,8100,8100,8100,0
20230706,182600,2055230390,8100,8100,8100,8100,0
20230706,182500,2055230390,8100,8100,8100,8100,0
20230706,182400,2055230390,8100,8100,8100,8100,0
20230706,182300,2055230390,8100,8100,8100,8100,4122
20230706,182200,2055230390,8100,8100,8100,8100,0
20230706,182100,2055230390,8100,8100,8100,8100,0
20230706,182000,2055230390,8100,8100,8100,8100,0
20230706,181900,2055230390,8100,8100,8100,8100,0
20230706,181800,2055230390,8100,8100,8100,8100,0
20230706,181700,2055230390,8100,8100,8100,8100,0
20230706,181600,2055230390,8100,8100,8100,8100,0
20230706,181500,2055230390,8100,8100,8100,8100,0
20230706,181400,2055230390,8100,8100,8100,8100,0
20230706,181300,2055230390,8100,8100,8100,8100,0
20230706,181200,2055230390,8100,8100,8100,8100,0
20230706,181100,2055230390,8100,8100,8100,8100,0
20230706,181000,2055230390,8100,8100,8100,8100,0
20230706,180900,2055230390,8100,8100,8100,8100,0
20230706,180800,2055230390,8100,8100,8100,8100,0
20230706,180700,2055230390,8100,8100,8100,8100,0
20230706,180600,2055230390,8100,8100,8100,8100,0
20230706,180500,2055230390,8100,8100,8100,8100,0
20230706,180400,2055230390,8100,8100,8100,8100,0
20230706,180300,2055230390,8100,8100,8100,8100,0
20230706,180200,2055230390,8100,8100,8100,8100,0
20230706,180100,2055230390,8100,8100,8100,8100,0
20230706,180000,2055230390,8100,8100,8100,8100,0
20230706,175900,2055230390,8100,8100,8100,8100,0
20230706,175800,2055230390,8100,8100,8100,8100,0
20230706,175700,2055230390,8100,8100,8100,8100,0
20230706,175600,2055230390,8100,8100,8100,8100,0
20230706,175500,2055230390,8100,8100,8100,8100,0
20230706,175400,2055230390,8100,8100,8100,8100,0
20230706,175300,2055230390,8100,8100,8100,8100,4122
20230706,175200,2055230390,8100,8100,8100,8100,0
20230706,175100,2055230390,8100,8100,8100,8100,0
20230706,175000,2055230390,8100,8100,8100,8100,0
20230706,174900,2055230390,8100,8100,8100,8100,0
20230706,174800,2055230390,8100,8100,8100,8100,0
20230706,174700,2055230390,8100,8100,8100,8100,0
20230706,174600,2055230390,8100,8100,8100,8100,0
20230706,174500,2055230390,8100,8100,8100,8100,0
20230706,174400,2055230390,8100,8100,8100,8100,0
20230706,174300,2055230390,8100,8100,8100,8100,0
20230706,174200,2055230390,8100,8100,8100,8100,0
20230706,174100,2055230390,8100,8100,8100,8100,0
20230706,174000,2055230390,8100,8100,8100,8100,0
20230706,173900,2055230390,8100,8100,8100,8100,0
20230706,173800,2055230390,8100,8100,8100,8100,0
20230706,173700,2055230390,8100,8100,8100,8100,0
20230706,173600,2055230390,8100,8100,8100,8100,0
20230706,173500,2055230390,8100,8100,8100,8100,0
20230706,173400,2055230390,8100,8100,8100,8100,0
20230706,173300,2055230390,8100,8100,8100,8100,0
20230706,173200,2055230390,8100,8100,8100,8100,0
20230706,173100,2055230390,8100,8100,8100,8100,0
20230706,173000,2055230390,8100,8100,8100,8100,0
20230706,172900,2055230390,8100,8100,8100,8100,0
20230706,172800,2055230390,8100,8100,8100,8100,0
20230706,172700,2055230390,8100,8100,8100,8100,0
20230706,172600,2055230390,8100,8100,8100,8100,0
20230706,172500,2055230390,8100,8100,8100,8100,0
20230706,172400,2055230390,8100,8100,8100,8100,0
20230706,172300,2055230390,8100,8100,8100,8100,4122
20230706,172200,2055230390,8100,8100,8100,8100,0
20230706,172100,2055230390,8100,8100,8100,8100,0
20230706,172000,2055230390,8100,8100,8100,8100,0
20230706,171900,2055230390,8100,8100,8100,8100,0
20230706,171800,2055230390,8100,8100,8100,8100,0
20230706,171700,2055230390,8100,8100,8100,8100,0
20230706,171600,2055230390,8100,8100,8100,8100,0
20230706,171500,2055230390,8100,8100,8100,8100,0
20230706,171400,2055230390,8100,8100,8100,8100,0
20230706,171300,2055230390,8100,8100,8100,8100,0
20230706,171200,2055230390,8100,8100,8100,8100,0
20230706,171100,2055230390,8100,8100,8100,8100,0
20230706,171000,2055230390,8100,8100,8100,8100,0
20230706,170900,2055230390,8100,8100,8100,8100,0
20230706,170800,2055230390,8100,8100,8100,8100,0
20230706,170700,2055230390,8100,8100,8100,8100,0
20230706,170600,2055230390,8100,8100,8100,8100,0
20230706,170500,2055230390,8100,8100,8100,8100,0
20230706,170400,2055230390,8100,8100,8100,8100,0
20230706,170300,2055230390,8100,8100,8100,8100,0
20230706,170200,2055230390,8100,8100,8100,8100,0
20230706,170100,2055230390,8100,8100,8100,8100,0
20230706,170000,2055230390,8100,8100,8100,8100,0
20230706,165900,2055230390,8100,8100,8100,8100,0
20230706,165800,2055230390,8100,8100,8100,8100,0
20230706,165700,2055230390,8100,8100,8100,8100,0
20230706,165600,2055230390,8100,8100,8100,8100,0
20230706,165500,2055230390,8100,8100,8100,8100,0
20230706,165400,2055230390,8100,8100,8100,8100,0
20230706,165300,2055230390,8100,8100,8100,8100,4122
20230706,165200,2055230390,8100,8100,8100,8100,0
20230706,165100,2055230390,8100,8100,8100,8100,0
20230706,165000,2055230390,8100,8100,8100,8100,0
20230706,164900,2055230390,8100,8100,8100,8100,0
20230706,164800,2055230390,8100,8100,8100,8100,0
20230706,164700,2055230390,8100,8100,8100,8100,0
20230706,164600,2055230390,8100,8100,8100,8100,0
20230706,164500,2055230390,8100,8100,8100,8100,0
20230706,164400,2055230390,8100,8100,8100,8100,0
20230706,164300,2055230390,8100,8100,8100,8100,0
20230706,164200,2055230390,8100,8100,8100,8100,0
20230706,164100,2055230390,8100,8100,8100,8100,0
20230706,164000,2055230390,8100,8100,8100,8100,0
20230706,163900,2055230390,8100,8100,8100,8100,0
20230706,163800,2055230390,8100,8100,8100,8100,0
20230706,163700,2055230390,8100,8100,8100,8100,0
20230706,163600,2055230390,8100,8100,8100,8100,0
20230706,163500,2055230390,8100,8100,8100,8100,0
20230706,163400,2055230390,8100,8100,8100,8100,0
20230706,163300,2055230390,8100,8100,8100,8100,0
20230706,163200,2055230390,8100,8100,8100,8100,0
20230706,163100,2055230390,8100,8100,8100,8100,0
20230706,163000,2055230390,8100,8100,8100,8100,0
20230706,162900,2055230390,8100,8100,8100,8100,0
20230706,162800,2055230390,8100,8100,8100,8100,0
20230706,162700,2055230390,8100,8100,8100,8100,0
20230706,162600,2055230390,8100,8100,8100,8100,0
20230706,162500,2055230390,8100,8100,8100,8100,0
20230706,162400,2055230390,8100,8100,8100,8100,0
20230706,162300,2055230390,8100,8100,8100,8100,4122
20230706,162200,2055230390,8100,8100,8100,8100,0
20230706,162100,2055230390,8100,8100,8100,8100,0
20230706,162000,2055230390,8100,8100,8100,8100,0
20230706,161900,2055230390,8100,8100,8100,8100,0
20230706,161800,2055230390,8100,8100,8100,8100,0
20230706,161700,2055230390,8100,8100,8100,8100,0
20230706,161600,2055230390,8100,8100,8100,8100,0
20230706,161500,2055230390,8100,8100,8100,8100,0
20230706,161400,2055230390,8100,8100,8100,8100,0
20230706,161300,2055230390,8100,8100,8100,8100,0
20230706,161200,2055230390,8100,8100,8100,8100,0
20230706,161100,2055230390,8100,8100,8100,8100,0
20230706,161000,2055230390,8100,8100,8100,8100,0
20230706,160900,2055230390,8100,8100,8100,8100,0
20230706,160800,2055230390,8100,8100,8100,8100,0
20230706,160700,2055230390,8100,8100,8100,8100,0
20230706,160600,2055230390,8100,8100,8100,8100,0
20230706,160500,2055230390,8100,8100,8100,8100,0
20230706,160400,2055230390,8100,8100,8100,8100,0
20230706,160300,2055230390,8100,8100,8100,8100,0
20230706,160200,2055230390,8100,8100,8100,8100,0
20230706,160100,2055230390,8100,8100,8100,8100,0
20230706,160000,2055230390,8100,8100,8100,8100,0
20230706,155900,2055230390,8100,8100,8100,8100,0
20230706,155800,2055230390,8100,8100,8100,8100,0
20230706,155700,2055230390,8100,8100,8100,8100,0
20230706,155600,2055230390,8100,8100,8100,8100,0
20230706,155500,2055230390,8100,8100,8100,8100,0
20230706,155400,2055230390,8100,8100,8100,8100,0
20230706,155300,2055230390,8100,8100,8100,8100,4122
20230706,155200,2055230390,8100,8100,8100,8100,0
20230706,155100,2055230390,8100,8100,8100,8100,0
20230706,155000,2055230390,8100,8100,8100,8100,0
20230706,154900,2055230390,8100,8100,8100,8100,0
20230706,154800,2055230390,8100,8100,8100,8100,0
20230706,154700,2055230390,8100,8100,8100,8100,0
20230706,154600,2055230390,8100,8100,8100,8100,0
20230706,154500,2055230390,8100,8100,8100,8100,0
20230706,154400,2055230390,8100,8100,8100,8100,0
20230706,154300,2055230390,8100,8100,8100,8100,0
20230706,154200,2055230390,8100,8100,8100,8100,0
20230706,154100,2055230390,8100,8100,8100,8100,0
20230706,154000,2055230390,8100,8100,8100,8100,0
20230706,153900,2055230390,8100,8100,8100,8100,0
20230706,153800,2055230390,8100,8100,8100,8100,0
20230706,153700,2055230390,8100,8100,8100,8100,0
20230706,153600,2055230390,8100,8100,8100,8100,0
20230706,153500,2055230390,8100,8100,8100,8100,0
20230706,153400,2055230390,8100,8100,8100,8100,0
20230706,153300,2055230390,8100,8100,8100,8100,0
20230706,153200,2055230390,8100,8100,8100,8100,0
20230706,153100,2055230390,8100,8100,8100,8100,0
20230706,153000,2055230390,8100,8100,8100,8100,4122
20230706,152900,2021842190,8140,8140,8140,8140,0
20230706,152800,2021842190,8140,8140,8140,8140,0
20230706,152700,2021842190,8140,8140,8140,8140,0
20230706,152600,2021842190,8140,8140,8140,8140,0
20230706,152500,2021842190,8140,8140,8140,8140,0
20230706,152400,2021842190,8140,8140,8140,8140,0
20230706,152300,2021842190,8140,8140,8140,8140,0
20230706,152200,2021842190,8140,8140,8140,8140,0
20230706,152100,2021842190,8140,8140,8140,8140,0
20230706,152000,2021842190,8140,8140,8140,8140,0
20230706,151900,2021842190,8140,8170,8170,8140,120
20230706,151800,2020863950,8280,8150,8280,8150,2001
20230706,151700,2004405700,8170,8180,8180,8170,63
20230706,151600,2003890410,8190,8180,8190,8180,140
20230706,151500,2002745150,8180,8180,8180,8180,38
20230706,151400,2002434310,8180,8190,8190,8180,100
20230706,151300,2001616210,8180,8180,8180,8180,0
20230706,151200,2001616210,8180,8180,8180,8180,2
20230706,151100,2001599850,8190,8200,8200,8180,835
20230706,151000,1994753260,8200,8200,8200,8200,0
20230706,150900,1994753260,8200,8200,8200,8200,0
20230706,150800,1994753260,8200,8230,8230,8200,2000
20230706,150700,1978340470,8220,8280,8280,8220,3500
20230706,150600,1949515740,8260,8260,8260,8260,0
20230706,150500,1949515740,8260,8260,8260,8260,0
20230706,150400,1949515740,8260,8270,8270,8260,2000
20230706,150300,1932995690,8340,8340,8340,8340,2
20230706,150200,1932979010,8340,8320,8340,8270,12002
20230706,150100,1833720410,8370,8340,8370,8340,1000
20230706,150000,1825354140,8240,8320,8370,8240,2048
20230706,145900,1808360730,8260,8300,8300,8260,700
20230706,145800,1802570810,8330,8320,8330,8320,3
20230706,145700,1802545830,8280,8310,8310,8280,2000
20230706,145600,1785969400,8300,8370,8370,8300,709
20230706,145500,1780083510,8300,8360,8360,8300,900
20230706,145400,1772606370,8360,8360,8360,8360,181
20230706,145300,1771093210,8370,8360,8370,8360,1203
20230706,145200,1761029100,8360,8330,8360,8330,414
20230706,145100,1757571230,8320,8320,8320,8320,57
20230706,145000,1757096990,8320,8320,8320,8320,0
20230706,144900,1757096990,8320,8320,8320,8320,0
20230706,144800,1757096990,8320,8320,8320,8320,10
20230706,144700,1757013790,8320,8330,8330,8320,511
20230706,144600,1752758610,8300,8300,8300,8300,0
20230706,144500,1752758610,8300,8300,8300,8300,0
20230706,144400,1752758610,8300,8300,8300,8300,10000
20230706,144300,1669758610,8350,8350,8350,8350,0
20230706,144200,1669758610,8350,8350,8350,8350,0
20230706,144100,1669758610,8350,8340,8350,8340,200
20230706,144000,1668089610,8290,8290,8290,8290,500
20230706,143900,1663944610,8290,8310,8310,8290,1439
20230706,143800,1652002410,8310,8320,8320,8310,1040
20230706,143700,1643356470,8320,8320,8320,8320,37
20230706,143600,1643048630,8320,8350,8350,8320,241
20230706,143500,1641042970,8360,8360,8360,8360,0
20230706,143400,1641042970,8360,8360,8360,8360,12
20230706,143300,1640942650,8360,8360,8360,8360,10
20230706,143200,1640859050,8400,8400,8400,8400,279
20230706,143100,1638515450,8400,8320,8410,8320,6496
20230706,143000,1584044380,8290,8280,8290,8280,31
20230706,142900,1583787690,8280,8280,8280,8270,1420
20230706,142800,1572039150,8280,8330,8330,8280,1040
20230706,142700,1563418570,8330,8380,8380,8330,433
20230706,142600,1559805330,8380,8430,8430,8380,1342
20230706,142500,1548513230,8430,8390,8430,8390,678
20230706,142400,1542808710,8420,8420,8440,8420,1270
20230706,142300,1532112020,8430,8390,8430,8390,311
20230706,142200,1529491180,8400,8400,8400,8370,12090
20230706,142100,1427936600,8400,8310,8400,8310,6670
20230706,142000,1372094410,8290,8280,8300,8280,1319
20230706,141900,1361152870,8280,8280,8280,8280,200
20230706,141800,1359496870,8310,8310,8310,8310,0
20230706,141700,1359496870,8310,8280,8310,8260,261
20230706,141600,1357335730,8270,8270,8270,8270,502
20230706,141500,1353184190,8320,8340,8340,8300,273
20230706,141400,1350914610,8340,8290,8340,8290,1542
20230706,141300,1338080070,8290,8290,8290,8250,1417
20230706,141200,1326353140,8270,8270,8280,8270,752
20230706,141100,1320132080,8270,8230,8270,8230,1279
20230706,141000,1309577410,8220,8160,8220,8160,2887
20230706,140900,1285915050,8160,8130,8160,8130,867
20230706,140800,1278846840,8170,8170,8170,8170,9000
20230706,140700,1205316840,8190,8190,8190,8190,0
20230706,140600,1205316840,8190,8190,8190,8190,0
20230706,140500,1205316840,8190,8190,8190,8190,0
20230706,140400,1205316840,8190,8180,8190,8180,30
20230706,140300,1205071260,8190,8170,8190,8170,840
20230706,140200,1198199330,8180,8180,8180,8180,76
20230706,140100,1197577650,8180,8170,8180,8170,1049
20230706,140000,1189006040,8170,8160,8170,8160,525
20230706,135900,1184717290,8160,8160,8160,8160,218
20230706,135800,1182938410,8170,8130,8170,8130,449
20230706,135700,1179277620,8120,8120,8120,8120,35
20230706,135600,1178993420,8100,8100,8100,8100,0
20230706,135500,1178993420,8100,8100,8100,8100,300
20230706,135400,1176563420,8130,8130,8130,8130,0
20230706,135300,1176563420,8130,8130,8130,8130,95
20230706,135200,1175791070,8130,8120,8130,8120,210
20230706,135100,1174084770,8110,8110,8110,8110,221
20230706,135000,1172292460,8090,8080,8090,8080,593
20230706,134900,1167500090,8080,8080,8090,8080,343
20230706,134800,1164728500,8070,8070,8070,8070,101
20230706,134700,1163913430,8090,8100,8100,8090,212
20230706,134600,1162196330,8140,8090,8150,8090,1283
20230706,134500,1151799350,8090,8080,8090,8080,76
20230706,134400,1151185220,8100,8100,8110,8050,717
20230706,134300,1145372440,8090,8090,8090,8090,181
20230706,134200,1143908150,8090,8050,8090,8050,819
20230706,134100,1137300270,8050,8040,8050,8040,2
20230706,134000,1137284180,8050,8010,8050,8010,2
20230706,133900,1137268120,8050,8050,8050,8050,229
20230706,133800,1135424670,8060,8060,8060,8060,0
20230706,133700,1135424670,8060,8010,8060,8010,826
20230706,133600,1128806310,7970,7970,7970,7970,0
20230706,133500,1128806310,7970,7970,7970,7970,0
20230706,133400,1128806310,7970,7970,7970,7970,30
20230706,133300,1128567210,7970,7970,7970,7970,1
20230706,133200,1128559240,7960,7970,7970,7960,785
20230706,133100,1122310630,7960,7970,7970,7960,1060
20230706,133000,1113871930,7960,8000,8000,7960,687
20230706,132900,1108377610,8000,8000,8000,8000,108
20230706,132800,1107513610,8000,8000,8000,8000,60
20230706,132700,1107033610,8000,8000,8000,8000,58
20230706,132600,1106569610,8010,7990,8010,7990,713
20230706,132500,1100866020,7980,7980,7980,7980,1
20230706,132400,1100858040,7970,7970,7970,7970,477
20230706,132300,1097056350,7970,7970,7970,7970,113
20230706,132200,1096155740,7980,7970,7980,7970,101
20230706,132100,1095349770,8010,8000,8010,8000,326
20230706,132000,1092739720,7970,7970,7970,7970,104
20230706,131900,1091910840,7960,7970,7970,7960,183
20230706,131800,1090452710,7970,7970,7970,7970,0
20230706,131700,1090452710,7970,7970,7970,7970,0
20230706,131600,1090452710,7970,7970,7970,7970,114
20230706,131500,1089544130,7970,7970,7970,7970,50
20230706,131400,1089145630,7970,8020,8020,7970,1061
20230706,131300,1080685410,7970,7970,7970,7970,0
20230706,131200,1080685410,7970,7970,7970,7970,0
20230706,131100,1080685410,7970,7970,7970,7970,20
20230706,131000,1080526010,7960,7990,7990,7960,1200
20230706,130900,1070966920,7990,7990,7990,7990,0
20230706,130800,1070966920,7990,8010,8010,7990,300
20230706,130700,1068567890,8000,8010,8010,8000,62
20230706,130600,1068071600,8010,8010,8010,8010,78
20230706,130500,1067446820,8020,8030,8050,8020,325
20230706,130400,1064839570,8050,8100,8100,8050,913
20230706,130300,1057484420,8090,8080,8090,8080,1183
20230706,130200,1047914130,8050,8050,8050,8050,0
20230706,130100,1047914130,8050,8050,8050,8050,0
20230706,130000,1047914130,8050,8050,8050,8050,0
20230706,125900,1047914130,8050,8050,8050,8050,125
20230706,125800,1046907880,7990,7990,7990,7990,0
20230706,125700,1046907880,7990,7990,7990,7990,0
20230706,125600,1046907880,7990,7990,7990,7990,0
20230706,125500,1046907880,7990,7990,7990,7990,0
20230706,125400,1046907880,7990,7990,7990,7990,1
20230706,125300,1046899890,8050,8010,8050,8010,71
20230706,125200,1046331140,7970,7980,7980,7970,42
20230706,125100,1045996150,7980,8000,8000,7980,2000
20230706,125000,1030022150,7990,7990,7990,7990,1
20230706,124900,1030014160,8050,8050,8050,8050,1
20230706,124800,1030006110,8050,8050,8050,8050,0
20230706,124700,1030006110,8050,8050,8050,8050,30
20230706,124600,1029764610,8050,8050,8050,8050,104
20230706,124500,1028927410,8050,8050,8050,8050,80
20230706,124400,1028283410,8050,8030,8050,8030,1890
20230706,124300,1013092910,7990,8000,8000,7990,300
20230706,124200,1010694910,8010,8000,8010,8000,1767
20230706,124100,996558400,8010,8020,8020,8010,382
20230706,124000,993497580,8030,8020,8030,8020,152
20230706,123900,992277760,8010,8020,8020,8010,1075
20230706,123800,983661670,8030,8050,8050,8030,1200
20230706,123700,974006960,8050,8050,8050,8050,0
20230706,123600,974006960,8050,8050,8050,8050,0
20230706,123500,974006960,8050,8050,8050,8050,0
20230706,123400,974006960,8050,8050,8050,8050,32
20230706,123300,973749360,8050,8050,8050,8050,0
20230706,123200,973749360,8050,8100,8100,8050,29
20230706,123100,973515590,8070,8060,8070,8060,18
20230706,123000,973370440,8070,8070,8070,8070,79
20230706,122900,972732910,8080,8080,8080,8080,230
20230706,122800,970874510,8090,8090,8090,8090,50
20230706,122700,970470010,8080,8080,8080,8080,0
20230706,122600,970470010,8080,8080,8080,8080,0
20230706,122500,970470010,8080,8080,8080,8080,0
20230706,122400,970470010,8080,8080,8080,8080,10
20230706,122300,970389210,8080,8090,8090,8080,3
20230706,122200,970364960,8080,8080,8080,8080,2
20230706,122100,970348800,8110,8100,8110,8100,61
20230706,122000,969854270,8100,8100,8100,8100,0
20230706,121900,969854270,8100,8100,8100,8100,488
20230706,121800,965901470,8100,8100,8100,8100,12
20230706,121700,965804270,8100,8100,8100,8100,0
20230706,121600,965804270,8100,8100,8100,8100,0
20230706,121500,965804270,8100,8100,8100,8100,0
20230706,121400,965804270,8100,8100,8100,8100,0
20230706,121300,965804270,8100,8100,8100,8100,0
20230706,121200,965804270,8100,8100,8100,8100,0
20230706,121100,965804270,8100,8100,8100,8100,10
20230706,121000,965723270,8100,8100,8100,8100,3
20230706,120900,965698970,8100,8100,8100,8100,0
20230706,120800,965698970,8100,8100,8100,8100,0
20230706,120700,965698970,8100,8100,8100,8100,0
20230706,120600,965698970,8100,8090,8100,8080,512
20230706,120500,961560260,8100,8100,8100,8100,10
20230706,120400,961479260,8100,8100,8100,8100,32
20230706,120300,961220060,8100,8100,8100,8100,314
20230706,120200,958676660,8100,8100,8100,8100,0
20230706,120100,958676660,8100,8100,8100,8100,100
20230706,120000,957866660,8100,8110,8110,8100,1000
20230706,115900,949765940,8110,8110,8110,8110,122
20230706,115800,948776520,8110,8110,8110,8110,0
20230706,115700,948776520,8110,8140,8140,8110,618
20230706,115600,943761070,8140,8140,8140,8140,1
20230706,115500,943752930,8140,8140,8140,8140,0
20230706,115400,943752930,8140,8140,8140,8140,0
20230706,115300,943752930,8140,8140,8140,8140,0
20230706,115200,943752930,8140,8140,8140,8140,0
20230706,115100,943752930,8140,8140,8140,8140,3
20230706,115000,943728510,8140,8140,8140,8140,1
20230706,114900,943720370,8140,8140,8140,8130,110
20230706,114800,942825470,8140,8140,8140,8140,10
20230706,114700,942744070,8140,8140,8140,8140,287
20230706,114600,940407890,8140,8140,8140,8140,0
20230706,114500,940407890,8140,8140,8140,8140,56
20230706,114400,939952050,8140,8150,8150,8140,127
20230706,114300,938917100,8160,8160,8160,8160,3
20230706,114200,938892620,8190,8180,8190,8180,36
20230706,114100,938597910,8190,8190,8190,8190,0
20230706,114000,938597910,8190,8190,8190,8190,0
20230706,113900,938597910,8190,8190,8190,8190,73
20230706,113800,938000040,8150,8180,8180,8150,500
20230706,113700,933920350,8210,8180,8210,8180,116
20230706,113600,932971400,8180,8180,8180,8180,0
20230706,113500,932971400,8180,8180,8180,8180,0
20230706,113400,932971400,8180,8180,8180,8180,0
20230706,113300,932971400,8180,8180,8180,8180,0
20230706,113200,932971400,8180,8180,8180,8180,0
20230706,113100,932971400,8180,8180,8180,8180,0
20230706,113000,932971400,8180,8180,8180,8180,0
20230706,112900,932971400,8180,8160,8180,8160,4
20230706,112800,932938740,8160,8150,8160,8150,66
20230706,112700,932400830,8150,8180,8180,8150,347
20230706,112600,929572020,8190,8190,8190,8190,0
20230706,112500,929572020,8190,8200,8220,8190,1194
20230706,112400,919783230,8220,8220,8220,8220,0
20230706,112300,919783230,8220,8220,8220,8220,0
20230706,112200,919783230,8220,8220,8220,8220,20
20230706,112100,919618830,8220,8220,8220,8220,0
20230706,112000,919618830,8220,8220,8220,8220,1
20230706,111900,919610610,8240,8240,8240,8240,0
20230706,111800,919610610,8240,8240,8240,8240,0
20230706,111700,919610610,8240,8240,8240,8240,0
20230706,111600,919610610,8240,8240,8240,8240,0
20230706,111500,919610610,8240,8240,8240,8240,0
20230706,111400,919610610,8240,8200,8240,8200,100
20230706,111300,918788950,8200,8200,8200,8200,0
20230706,111200,918788950,8200,8200,8200,8200,50
20230706,111100,918378950,8200,8200,8200,8200,742
20230706,111000,912294550,8200,8200,8200,8200,0
20230706,110900,912294550,8200,8200,8210,8200,260
20230706,110800,910162540,8140,8150,8200,8140,1298
20230706,110700,899549530,8140,8150,8170,8140,3055
20230706,110600,874670350,8190,8190,8190,8190,0
20230706,110500,874670350,8190,8190,8190,8190,0
20230706,110400,874670350,8190,8160,8190,8160,501
20230706,110300,870582160,8190,8170,8190,8150,201
20230706,110200,868943410,8240,8240,8240,8240,0
20230706,110100,868943410,8240,8240,8240,8240,0
20230706,110000,868943410,8240,8170,8250,8170,1284
20230706,105900,858400960,8140,8140,8140,8140,26
20230706,105800,858189320,8140,8140,8140,8140,1
20230706,105700,858181180,8120,8120,8120,8120,500
20230706,105600,854121180,8120,8160,8170,8120,1083
20230706,105500,845316900,8170,8170,8170,8170,0
20230706,105400,845316900,8170,8170,8170,8170,0
20230706,105300,845316900,8170,8170,8170,8170,0
20230706,105200,845316900,8170,8170,8170,8170,0
20230706,105100,845316900,8170,8170,8170,8170,2
20230706,105000,845300560,8170,8160,8170,8160,107
20230706,104900,844427160,8100,8150,8150,8100,1150
20230706,104800,835085820,8150,8190,8190,8150,190
20230706,104700,833533170,8190,8210,8210,8190,836
20230706,104600,826679560,8210,8230,8250,8210,3897
20230706,104500,794639750,8250,8250,8250,8250,21
20230706,104400,794466500,8270,8250,8270,8250,556
20230706,104300,789879480,8270,8270,8270,8260,276
20230706,104200,787599700,8260,8260,8260,8250,727
20230706,104100,781594850,8270,8250,8270,8250,44
20230706,104000,781231550,8260,8250,8260,8250,22
20230706,103900,781050030,8250,8240,8250,8240,386
20230706,103800,777865560,8250,8240,8250,8240,17
20230706,103700,777725430,8250,8240,8250,8240,76
20230706,103600,777099140,8250,8240,8250,8240,256
20230706,103500,774988430,8250,8240,8250,8220,374
20230706,103400,771908300,8240,8250,8290,8240,443
20230706,103300,768254190,8290,8290,8290,8290,0
20230706,103200,768254190,8290,8290,8290,8290,0
20230706,103100,768254190,8290,8250,8290,8250,19
20230706,103000,768097240,8290,8280,8290,8250,264
20230706,102900,765916760,8290,8280,8290,8280,9
20230706,102800,765842230,8290,8270,8290,8270,166
20230706,102700,764469390,8270,8280,8280,8270,10
20230706,102600,764386640,8270,8290,8290,8270,47
20230706,102500,763997930,8340,8300,8340,8300,10
20230706,102400,763914890,8300,8260,8300,8260,603
20230706,102300,758931220,8230,8230,8230,8230,0
20230706,102200,758931220,8230,8230,8230,8230,84
20230706,102100,758239900,8240,8270,8270,8240,662
20230706,102000,752774090,8270,8310,8310,8270,1352
20230706,101900,741553940,8340,8340,8340,8300,1002
20230706,101800,733237210,8320,8310,8320,8300,1163
20230706,101700,723582080,8320,8310,8320,8300,607
20230706,101600,718541070,8310,8340,8340,8310,42
20230706,101500,718191810,8320,8350,8390,8320,1569
20230706,101400,705078280,8350,8350,8350,8350,300
20230706,101300,702573280,8370,8370,8370,8370,1
20230706,101200,702564910,8360,8300,8380,8300,1765
20230706,101100,687816120,8300,8320,8340,8300,4124
20230706,101000,653583880,8300,8340,8350,8300,68
20230706,100900,653018070,8350,8310,8350,8310,771
20230706,100800,646594710,8310,8310,8320,8300,676
20230706,100700,640977750,8310,8310,8310,8310,210
20230706,100600,639232650,8340,8310,8340,8300,786
20230706,100500,632706610,8300,8350,8350,8300,3808
20230706,100400,601045130,8350,8360,8360,8350,2206
20230706,100300,582603700,8360,8380,8380,8360,403
20230706,100200,579228020,8420,8420,8420,8380,131
20230706,100100,578128190,8430,8420,8430,8360,6163
20230706,100000,526417800,8480,8540,8540,8390,2783
20230706,095900,502839720,8580,8490,8580,8430,10223
20230706,095800,415734430,8430,8450,8550,8400,9665
20230706,095700,334003380,8440,8380,8550,8370,8896
20230706,095600,258793270,8370,8350,8370,8330,2298
20230706,095500,239600700,8350,8310,8350,8310,628
20230706,095400,234372300,8370,8300,8370,8300,1388
20230706,095300,222799950,8300,8190,8300,8180,5117
20230706,095200,180604790,8150,8170,8190,8150,920
20230706,095100,173081710,8130,8160,8160,8130,1600
20230706,095000,160052680,8160,8160,8170,8160,483
20230706,094900,156110430,8160,8160,8160,8160,159
20230706,094800,154812990,8150,8150,8150,8150,11
20230706,094700,154723340,8160,8090,8160,8080,3539
20230706,094600,126015470,8110,8090,8110,8090,523
20230706,094500,121781140,8100,8100,8100,8090,216
20230706,094400,120032540,8100,8100,8120,8090,1219
20230706,094300,110163330,8090,8080,8090,8080,700
20230706,094200,104505320,8080,8070,8080,8070,101
20230706,094100,103690240,8070,8040,8070,8040,542
20230706,094000,99318460,8070,8070,8070,8070,0
20230706,093900,99318460,8070,8070,8070,8070,0
20230706,093800,99318460,8070,8070,8070,8070,197
20230706,093700,97728670,8070,8090,8090,8070,101
20230706,093600,96913450,8080,8070,8080,8070,223
20230706,093500,95111970,8030,8030,8030,8030,300
20230706,093400,92702970,8030,8070,8070,8030,1407
20230706,093300,81404310,8070,8070,8070,8070,100
20230706,093200,80597310,8020,8020,8020,8020,0
20230706,093100,80597310,8020,8010,8020,8010,385
20230706,093000,77513100,8000,7990,8000,7990,748
20230706,092900,71529260,7980,7980,7980,7980,0
20230706,092800,71529260,7980,7980,7980,7980,13
20230706,092700,71425520,7980,7980,7980,7980,0
20230706,092600,71425520,7980,7980,7980,7980,1
20230706,092500,71417540,7970,7970,7970,7970,6
20230706,092400,71369720,7980,7990,7990,7980,412
20230706,092300,68081840,7990,7990,7990,7990,0
20230706,092200,68081840,7990,7990,7990,7990,2
20230706,092100,68065860,7980,7980,7980,7980,0
20230706,092000,68065860,7980,7980,7980,7980,100
20230706,091900,67267860,7950,7950,7950,7950,0
20230706,091800,67267860,7950,7950,7950,7950,0
20230706,091700,67267860,7950,7950,7950,7950,0
20230706,091600,67267860,7950,7950,7950,7950,0
20230706,091500,67267860,7950,7950,7950,7950,0
20230706,091400,67267860,7950,7950,7950,7950,0
20230706,091300,67267860,7950,7950,7950,7950,215
20230706,091200,65558610,7950,7920,7950,7920,508
20230706,091100,61520550,7950,7950,7950,7950,1011
20230706,091000,53483100,7960,8000,8000,7960,1504
20230706,090900,41472420,8000,8010,8010,8000,257
20230706,090800,39416170,8000,8070,8070,8000,3889
20230706,090700,8239790,8070,8070,8070,8070,0
20230706,090600,8239790,8070,8070,8070,8030,721
20230706,090500,2436800,8050,8050,8050,8030,88
20230706,090400,1728430,8050,8050,8050,8050,2
20230706,090300,1712330,8030,8040,8040,8030,10
20230706,090200,1632020,8020,8020,8020,8020,0
20230706,090100,1632020,8020,8040,8040,8020,102
20230706,090000,812960,8040,8050,8050,8040,101
Reference in New Issue Copy Permalink