ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/009470/min/candle-20250714.csv
ened 633d25755c Update 2025-08-05 25618 shorts
2025-08-05 01:57:42 +09:00

583 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250714,184000,1194260375,28200,28200,28200,28200,1475
20250714,183900,1194260375,28200,28200,28200,28200,0
20250714,183800,1194260375,28200,28200,28200,28200,0
20250714,183700,1194260375,28200,28200,28200,28200,0
20250714,183600,1194260375,28200,28200,28200,28200,0
20250714,183500,1194260375,28200,28200,28200,28200,0
20250714,183400,1194260375,28200,28200,28200,28200,0
20250714,183300,1194260375,28200,28200,28200,28200,0
20250714,183200,1194260375,28200,28200,28200,28200,0
20250714,183100,1194260375,28200,28200,28200,28200,0
20250714,183000,1194260375,28200,28200,28200,28200,0
20250714,182900,1194260375,28200,28200,28200,28200,0
20250714,182800,1194260375,28200,28200,28200,28200,0
20250714,182700,1194260375,28200,28200,28200,28200,0
20250714,182600,1194260375,28200,28200,28200,28200,0
20250714,182500,1194260375,28200,28200,28200,28200,0
20250714,182400,1194260375,28200,28200,28200,28200,0
20250714,182300,1194260375,28200,28200,28200,28200,0
20250714,182200,1194260375,28200,28200,28200,28200,0
20250714,182100,1194260375,28200,28200,28200,28200,0
20250714,182000,1194260375,28200,28200,28200,28200,0
20250714,181900,1194260375,28200,28200,28200,28200,0
20250714,181800,1194260375,28200,28200,28200,28200,0
20250714,181700,1194260375,28200,28200,28200,28200,0
20250714,181600,1194260375,28200,28200,28200,28200,0
20250714,181500,1194260375,28200,28200,28200,28200,0
20250714,181400,1194260375,28200,28200,28200,28200,0
20250714,181300,1194260375,28200,28200,28200,28200,0
20250714,181200,1194260375,28200,28200,28200,28200,0
20250714,181100,1194260375,28200,28200,28200,28200,0
20250714,181000,1194260375,28200,28200,28200,28200,1475
20250714,180900,1194260375,28200,28200,28200,28200,0
20250714,180800,1194260375,28200,28200,28200,28200,0
20250714,180700,1194260375,28200,28200,28200,28200,0
20250714,180600,1194260375,28200,28200,28200,28200,0
20250714,180500,1194260375,28200,28200,28200,28200,0
20250714,180400,1194260375,28200,28200,28200,28200,0
20250714,180300,1194260375,28200,28200,28200,28200,0
20250714,180200,1194260375,28200,28200,28200,28200,0
20250714,180100,1194260375,28200,28200,28200,28200,0
20250714,180000,1194260375,28200,28200,28200,28200,0
20250714,175900,1194260375,28200,28200,28200,28200,0
20250714,175800,1194260375,28200,28200,28200,28200,0
20250714,175700,1194260375,28200,28200,28200,28200,0
20250714,175600,1194260375,28200,28200,28200,28200,0
20250714,175500,1194260375,28200,28200,28200,28200,0
20250714,175400,1194260375,28200,28200,28200,28200,0
20250714,175300,1194260375,28200,28200,28200,28200,0
20250714,175200,1194260375,28200,28200,28200,28200,0
20250714,175100,1194260375,28200,28200,28200,28200,0
20250714,175000,1194260375,28200,28200,28200,28200,0
20250714,174900,1194260375,28200,28200,28200,28200,0
20250714,174800,1194260375,28200,28200,28200,28200,0
20250714,174700,1194260375,28200,28200,28200,28200,0
20250714,174600,1194260375,28200,28200,28200,28200,0
20250714,174500,1194260375,28200,28200,28200,28200,0
20250714,174400,1194260375,28200,28200,28200,28200,0
20250714,174300,1194260375,28200,28200,28200,28200,0
20250714,174200,1194260375,28200,28200,28200,28200,0
20250714,174100,1194260375,28200,28200,28200,28200,0
20250714,174000,1194260375,28200,28200,28200,28200,1475
20250714,173900,1194260375,28200,28200,28200,28200,0
20250714,173800,1194260375,28200,28200,28200,28200,0
20250714,173700,1194260375,28200,28200,28200,28200,0
20250714,173600,1194260375,28200,28200,28200,28200,0
20250714,173500,1194260375,28200,28200,28200,28200,0
20250714,173400,1194260375,28200,28200,28200,28200,0
20250714,173300,1194260375,28200,28200,28200,28200,0
20250714,173200,1194260375,28200,28200,28200,28200,0
20250714,173100,1194260375,28200,28200,28200,28200,0
20250714,173000,1194260375,28200,28200,28200,28200,0
20250714,172900,1194260375,28200,28200,28200,28200,0
20250714,172800,1194260375,28200,28200,28200,28200,0
20250714,172700,1194260375,28200,28200,28200,28200,0
20250714,172600,1194260375,28200,28200,28200,28200,0
20250714,172500,1194260375,28200,28200,28200,28200,0
20250714,172400,1194260375,28200,28200,28200,28200,0
20250714,172300,1194260375,28200,28200,28200,28200,0
20250714,172200,1194260375,28200,28200,28200,28200,0
20250714,172100,1194260375,28200,28200,28200,28200,0
20250714,172000,1194260375,28200,28200,28200,28200,0
20250714,171900,1194260375,28200,28200,28200,28200,0
20250714,171800,1194260375,28200,28200,28200,28200,0
20250714,171700,1194260375,28200,28200,28200,28200,0
20250714,171600,1194260375,28200,28200,28200,28200,0
20250714,171500,1194260375,28200,28200,28200,28200,0
20250714,171400,1194260375,28200,28200,28200,28200,0
20250714,171300,1194260375,28200,28200,28200,28200,0
20250714,171200,1194260375,28200,28200,28200,28200,0
20250714,171100,1194260375,28200,28200,28200,28200,0
20250714,171000,1194260375,28200,28200,28200,28200,1475
20250714,170900,1194260375,28200,28200,28200,28200,0
20250714,170800,1194260375,28200,28200,28200,28200,0
20250714,170700,1194260375,28200,28200,28200,28200,0
20250714,170600,1194260375,28200,28200,28200,28200,0
20250714,170500,1194260375,28200,28200,28200,28200,0
20250714,170400,1194260375,28200,28200,28200,28200,0
20250714,170300,1194260375,28200,28200,28200,28200,0
20250714,170200,1194260375,28200,28200,28200,28200,0
20250714,170100,1194260375,28200,28200,28200,28200,0
20250714,170000,1194260375,28200,28200,28200,28200,0
20250714,165900,1194260375,28200,28200,28200,28200,0
20250714,165800,1194260375,28200,28200,28200,28200,0
20250714,165700,1194260375,28200,28200,28200,28200,0
20250714,165600,1194260375,28200,28200,28200,28200,0
20250714,165500,1194260375,28200,28200,28200,28200,0
20250714,165400,1194260375,28200,28200,28200,28200,0
20250714,165300,1194260375,28200,28200,28200,28200,0
20250714,165200,1194260375,28200,28200,28200,28200,0
20250714,165100,1194260375,28200,28200,28200,28200,0
20250714,165000,1194260375,28200,28200,28200,28200,0
20250714,164900,1194260375,28200,28200,28200,28200,0
20250714,164800,1194260375,28200,28200,28200,28200,0
20250714,164700,1194260375,28200,28200,28200,28200,0
20250714,164600,1194260375,28200,28200,28200,28200,0
20250714,164500,1194260375,28200,28200,28200,28200,0
20250714,164400,1194260375,28200,28200,28200,28200,0
20250714,164300,1194260375,28200,28200,28200,28200,0
20250714,164200,1194260375,28200,28200,28200,28200,0
20250714,164100,1194260375,28200,28200,28200,28200,0
20250714,164000,1194260375,28200,28200,28200,28200,1475
20250714,163900,1194260375,28200,28200,28200,28200,0
20250714,163800,1194260375,28200,28200,28200,28200,0
20250714,163700,1194260375,28200,28200,28200,28200,0
20250714,163600,1194260375,28200,28200,28200,28200,0
20250714,163500,1194260375,28200,28200,28200,28200,0
20250714,163400,1194260375,28200,28200,28200,28200,0
20250714,163300,1194260375,28200,28200,28200,28200,0
20250714,163200,1194260375,28200,28200,28200,28200,0
20250714,163100,1194260375,28200,28200,28200,28200,0
20250714,163000,1194260375,28200,28200,28200,28200,0
20250714,162900,1194260375,28200,28200,28200,28200,0
20250714,162800,1194260375,28200,28200,28200,28200,0
20250714,162700,1194260375,28200,28200,28200,28200,0
20250714,162600,1194260375,28200,28200,28200,28200,0
20250714,162500,1194260375,28200,28200,28200,28200,0
20250714,162400,1194260375,28200,28200,28200,28200,0
20250714,162300,1194260375,28200,28200,28200,28200,0
20250714,162200,1194260375,28200,28200,28200,28200,0
20250714,162100,1194260375,28200,28200,28200,28200,0
20250714,162000,1194260375,28200,28200,28200,28200,0
20250714,161900,1194260375,28200,28200,28200,28200,0
20250714,161800,1194260375,28200,28200,28200,28200,0
20250714,161700,1194260375,28200,28200,28200,28200,0
20250714,161600,1194260375,28200,28200,28200,28200,0
20250714,161500,1194260375,28200,28200,28200,28200,0
20250714,161400,1194260375,28200,28200,28200,28200,0
20250714,161300,1194260375,28200,28200,28200,28200,0
20250714,161200,1194260375,28200,28200,28200,28200,0
20250714,161100,1194260375,28200,28200,28200,28200,0
20250714,161000,1194260375,28200,28200,28200,28200,1475
20250714,160900,1194260375,28200,28200,28200,28200,0
20250714,160800,1194260375,28200,28200,28200,28200,0
20250714,160700,1194260375,28200,28200,28200,28200,0
20250714,160600,1194260375,28200,28200,28200,28200,0
20250714,160500,1194260375,28200,28200,28200,28200,0
20250714,160400,1194260375,28200,28200,28200,28200,0
20250714,160300,1194260375,28200,28200,28200,28200,0
20250714,160200,1194260375,28200,28200,28200,28200,0
20250714,160100,1194260375,28200,28200,28200,28200,0
20250714,160000,1194260375,28200,28200,28200,28200,0
20250714,155900,1194260375,28200,28200,28200,28200,0
20250714,155800,1194260375,28200,28200,28200,28200,0
20250714,155700,1194260375,28200,28200,28200,28200,0
20250714,155600,1194260375,28200,28200,28200,28200,0
20250714,155500,1194260375,28200,28200,28200,28200,0
20250714,155400,1194260375,28200,28200,28200,28200,0
20250714,155300,1194260375,28200,28200,28200,28200,0
20250714,155200,1194260375,28200,28200,28200,28200,0
20250714,155100,1194260375,28200,28200,28200,28200,0
20250714,155000,1194260375,28200,28200,28200,28200,0
20250714,154900,1194260375,28200,28200,28200,28200,0
20250714,154800,1194260375,28200,28200,28200,28200,0
20250714,154700,1194260375,28200,28200,28200,28200,0
20250714,154600,1194260375,28200,28200,28200,28200,0
20250714,154500,1194260375,28200,28200,28200,28200,0
20250714,154400,1194260375,28200,28200,28200,28200,0
20250714,154300,1194260375,28200,28200,28200,28200,0
20250714,154200,1194260375,28200,28200,28200,28200,0
20250714,154100,1194260375,28200,28200,28200,28200,0
20250714,154000,1194260375,28200,28200,28200,28200,1475
20250714,153900,1194260375,28200,28200,28200,28200,0
20250714,153800,1194260375,28200,28200,28200,28200,0
20250714,153700,1194260375,28200,28200,28200,28200,0
20250714,153600,1194260375,28200,28200,28200,28200,0
20250714,153500,1194260375,28200,28200,28200,28200,0
20250714,153400,1194260375,28200,28200,28200,28200,0
20250714,153300,1194260375,28200,28200,28200,28200,0
20250714,153200,1194260375,28200,28200,28200,28200,0
20250714,153100,1194260375,28200,28200,28200,28200,0
20250714,153000,1194260375,28200,28200,28200,28200,1475
20250714,152900,1152665375,28300,28300,28300,28300,0
20250714,152800,1152665375,28300,28300,28300,28300,0
20250714,152700,1152665375,28300,28300,28300,28300,0
20250714,152600,1152665375,28300,28300,28300,28300,0
20250714,152500,1152665375,28300,28300,28300,28300,0
20250714,152400,1152665375,28300,28300,28300,28300,0
20250714,152300,1152665375,28300,28300,28300,28300,0
20250714,152200,1152665375,28300,28300,28300,28300,0
20250714,152100,1152665375,28300,28300,28300,28300,0
20250714,152000,1152665375,28300,28300,28300,28300,0
20250714,151900,1152665375,28300,28300,28300,28300,0
20250714,151800,1152665375,28300,28300,28300,28300,1
20250714,151700,1152637075,28250,28250,28250,28250,69
20250714,151600,1150687825,28300,28300,28300,28300,0
20250714,151500,1150687825,28300,28300,28300,28250,270
20250714,151400,1143059825,28300,28300,28300,28300,1
20250714,151300,1143031525,28300,28300,28300,28300,1
20250714,151200,1143003225,28300,28300,28300,28300,30
20250714,151100,1142154225,28250,28300,28300,28250,52
20250714,151000,1140685175,28300,28300,28300,28300,56
20250714,150900,1139100375,28300,28300,28300,28300,2
20250714,150800,1139043775,28300,28300,28300,28300,0
20250714,150700,1139043775,28300,28300,28300,28300,37
20250714,150600,1137996675,28300,28300,28300,28300,0
20250714,150500,1137996675,28300,28300,28300,28300,5
20250714,150400,1137855175,28300,28300,28300,28300,95
20250714,150300,1135166675,28300,28300,28300,28300,0
20250714,150200,1135166675,28300,28300,28300,28300,225
20250714,150100,1128799175,28300,28300,28300,28300,1
20250714,150000,1128770875,28250,28250,28250,28250,0
20250714,145900,1128770875,28250,28250,28250,28250,0
20250714,145800,1128770875,28250,28250,28250,28250,45
20250714,145700,1127499625,28300,28300,28300,28300,0
20250714,145600,1127499625,28300,28300,28300,28300,106
20250714,145500,1124499825,28300,28300,28300,28300,0
20250714,145400,1124499825,28300,28300,28300,28300,0
20250714,145300,1124499825,28300,28300,28300,28300,0
20250714,145200,1124499825,28300,28300,28300,28300,11
20250714,145100,1124188525,28250,28250,28250,28250,0
20250714,145000,1124188525,28250,28250,28250,28250,3
20250714,144900,1124103775,28250,28250,28250,28250,55
20250714,144800,1122550025,28250,28300,28300,28250,170
20250714,144700,1117747275,28250,28250,28300,28250,261
20250714,144600,1110373925,28250,28200,28250,28200,256
20250714,144500,1103150975,28200,28200,28250,28200,55
20250714,144400,1101597475,28250,28250,28250,28250,91
20250714,144300,1099026725,28250,28250,28250,28200,6
20250714,144200,1098857375,28200,28250,28250,28200,36
20250714,144100,1097840525,28200,28200,28250,28200,10
20250714,144000,1097558325,28250,28250,28250,28200,8
20250714,143900,1097332475,28250,28250,28250,28250,500
20250714,143800,1083207475,28250,28250,28300,28250,106
20250714,143700,1080207975,28250,28250,28250,28250,6
20250714,143600,1080038475,28250,28250,28300,28250,255
20250714,143500,1072822275,28250,28250,28250,28250,2
20250714,143400,1072765775,28300,28300,28300,28300,5
20250714,143300,1072624275,28250,28250,28250,28250,0
20250714,143200,1072624275,28250,28250,28250,28250,0
20250714,143100,1072624275,28250,28250,28250,28250,341
20250714,143000,1062991025,28250,28250,28250,28250,0
20250714,142900,1062991025,28250,28250,28250,28250,5
20250714,142800,1062849775,28300,28300,28300,28300,0
20250714,142700,1062849775,28300,28300,28300,28300,0
20250714,142600,1062849775,28300,28300,28300,28300,0
20250714,142500,1062849775,28300,28300,28300,28300,0
20250714,142400,1062849775,28300,28300,28300,28300,0
20250714,142300,1062849775,28300,28300,28300,28300,0
20250714,142200,1062849775,28300,28300,28300,28300,70
20250714,142100,1060868775,28300,28300,28300,28300,0
20250714,142000,1060868775,28300,28300,28300,28300,720
20250714,141900,1040492775,28300,28300,28300,28300,22
20250714,141800,1039870175,28250,28250,28250,28250,0
20250714,141700,1039870175,28250,28250,28250,28250,0
20250714,141600,1039870175,28250,28250,28250,28250,12
20250714,141500,1039531175,28300,28300,28300,28300,93
20250714,141400,1036899275,28300,28300,28300,28300,0
20250714,141300,1036899275,28300,28300,28300,28250,408
20250714,141200,1025372875,28250,28200,28250,28200,61
20250714,141100,1023650425,28200,28200,28200,28200,0
20250714,141000,1023650425,28200,28200,28200,28200,16
20250714,140900,1023199225,28250,28200,28250,28200,15
20250714,140800,1022775725,28300,28250,28300,28250,3
20250714,140700,1022690925,28200,28200,28200,28200,1
20250714,140600,1022662725,28200,28200,28200,28200,0
20250714,140500,1022662725,28200,28200,28200,28200,0
20250714,140400,1022662725,28200,28200,28200,28200,7
20250714,140300,1022465325,28200,28200,28200,28200,100
20250714,140200,1019645325,28350,28350,28350,28350,0
20250714,140100,1019645325,28350,28350,28350,28350,0
20250714,140000,1019645325,28350,28350,28350,28350,0
20250714,135900,1019645325,28350,28350,28350,28350,0
20250714,135800,1019645325,28350,28350,28350,28350,0
20250714,135700,1019645325,28350,28350,28350,28350,0
20250714,135600,1019645325,28350,28350,28350,28350,0
20250714,135500,1019645325,28350,28350,28350,28350,2
20250714,135400,1019588625,28300,28300,28300,28300,0
20250714,135300,1019588625,28300,28300,28300,28300,1000
20250714,135200,991288625,28150,28200,28300,28150,1297
20250714,135100,954621425,28200,28200,28200,28200,0
20250714,135000,954621425,28200,28200,28200,28200,0
20250714,134900,954621425,28200,28200,28200,28200,100
20250714,134800,951801425,28150,28150,28150,28150,0
20250714,134700,951801425,28150,28150,28150,28150,0
20250714,134600,951801425,28150,28150,28150,28150,0
20250714,134500,951801425,28150,28150,28150,28150,30
20250714,134400,950956925,28150,28200,28200,28150,43
20250714,134300,949745925,28150,28150,28150,28150,0
20250714,134200,949745925,28150,28150,28150,28150,2
20250714,134100,949689625,28150,28150,28150,28150,0
20250714,134000,949689625,28150,28150,28150,28150,0
20250714,133900,949689625,28150,28150,28150,28150,15
20250714,133800,949267375,28150,28150,28150,28150,5
20250714,133700,949126625,28150,28150,28150,28150,0
20250714,133600,949126625,28150,28150,28150,28150,0
20250714,133500,949126625,28150,28150,28150,28150,0
20250714,133400,949126625,28150,28150,28150,28150,0
20250714,133300,949126625,28150,28150,28150,28150,0
20250714,133200,949126625,28150,28150,28150,28150,1
20250714,133100,949098475,28150,28150,28150,28150,13
20250714,133000,948732525,28150,28150,28150,28150,322
20250714,132900,939668225,28150,28150,28150,28150,0
20250714,132800,939668225,28150,28250,28250,28150,493
20250714,132700,925778575,28200,28200,28200,28200,10
20250714,132600,925496575,28200,28200,28200,28200,0
20250714,132500,925496575,28200,28200,28200,28200,935
20250714,132400,899129575,28250,28250,28250,28250,0
20250714,132300,899129575,28250,28250,28250,28250,0
20250714,132200,899129575,28250,28250,28250,28250,45
20250714,132100,897858325,28250,28250,28250,28250,0
20250714,132000,897858325,28250,28250,28250,28250,0
20250714,131900,897858325,28250,28250,28250,28250,2
20250714,131800,897801825,28250,28250,28250,28250,2
20250714,131700,897745325,28250,28250,28250,28250,11
20250714,131600,897434575,28250,28250,28250,28250,0
20250714,131500,897434575,28250,28250,28250,28250,0
20250714,131400,897434575,28250,28250,28250,28250,0
20250714,131300,897434575,28250,28250,28250,28250,1
20250714,131200,897406325,28250,28250,28250,28250,1
20250714,131100,897378075,28200,28200,28200,28200,4
20250714,131000,897265275,28250,28250,28250,28250,196
20250714,130900,891728275,28250,28250,28250,28250,5
20250714,130800,891587025,28250,28250,28250,28250,2
20250714,130700,891530525,28200,28200,28200,28200,540
20250714,130600,876302525,28250,28250,28250,28250,0
20250714,130500,876302525,28250,28250,28250,28250,0
20250714,130400,876302525,28250,28250,28250,28250,1
20250714,130300,876274275,28200,28300,28300,28200,70
20250714,130200,874299625,28300,28300,28300,28300,1
20250714,130100,874271325,28250,28250,28250,28250,136
20250714,130000,870429325,28250,28250,28300,28250,119
20250714,125900,867067475,28250,28250,28250,28250,24
20250714,125800,866389475,28250,28250,28250,28250,35
20250714,125700,865400725,28300,28300,28300,28250,208
20250714,125600,859523975,28350,28350,28350,28350,10
20250714,125500,859240475,28350,28300,28350,28300,4
20250714,125400,859127225,28300,28350,28350,28300,11
20250714,125300,858815875,28350,28350,28350,28350,2
20250714,125200,858759175,28250,28350,28350,28250,99
20250714,125100,855962125,28300,28300,28300,28300,2
20250714,125000,855905525,28300,28350,28350,28300,5
20250714,124900,855763975,28350,28350,28350,28350,1
20250714,124800,855735625,28250,28250,28250,28250,1318
20250714,124700,818502125,28250,28250,28250,28250,186
20250714,124600,813247625,28250,28250,28250,28250,208
20250714,124500,807371625,28250,28250,28250,28250,4
20250714,124400,807258625,28250,28250,28250,28250,32
20250714,124300,806354625,28250,28250,28250,28250,6
20250714,124200,806185125,28250,28250,28250,28250,1
20250714,124100,806156875,28250,28250,28250,28250,4
20250714,124000,806043875,28250,28250,28250,28250,106
20250714,123900,803049375,28250,28250,28250,28250,3
20250714,123800,802964625,28250,28250,28250,28250,5
20250714,123700,802823375,28250,28250,28250,28250,12
20250714,123600,802484375,28250,28250,28250,28250,10
20250714,123500,802201875,28250,28250,28250,28250,1
20250714,123400,802173625,28250,28250,28250,28250,7
20250714,123300,801975875,28250,28250,28250,28250,12
20250714,123200,801636875,28250,28250,28250,28250,5
20250714,123100,801495625,28250,28250,28250,28250,3
20250714,123000,801410875,28250,28250,28250,28250,1
20250714,122900,801382625,28250,28200,28250,28200,6
20250714,122800,801213175,28250,28250,28250,28250,2
20250714,122700,801156675,28250,28250,28250,28250,5
20250714,122600,801015425,28250,28200,28250,28200,10
20250714,122500,800733325,28250,28250,28250,28250,6
20250714,122400,800563825,28250,28250,28250,28200,109
20250714,122300,797484925,28250,28250,28250,28150,4
20250714,122200,797372025,28200,28250,28250,28200,5
20250714,122100,797230975,28250,28200,28250,28200,107
20250714,122000,794213475,28200,28150,28250,28150,5
20250714,121900,794072475,28250,28200,28250,28200,6
20250714,121800,793903225,28200,28250,28250,28200,7
20250714,121700,793705725,28250,28250,28250,28250,1
20250714,121600,793677475,28200,28200,28200,28200,1
20250714,121500,793649275,28200,28200,28250,28200,229
20250714,121400,787191425,28200,28200,28200,28200,12
20250714,121300,786853025,28200,28200,28200,28200,6
20250714,121200,786683825,28200,28200,28200,28200,1
20250714,121100,786655625,28200,28200,28200,28150,7
20250714,121000,786458475,28200,28200,28200,28200,1
20250714,120900,786430275,28200,28150,28200,28150,35
20250714,120800,785444925,28150,28150,28150,28150,7
20250714,120700,785247875,28150,28150,28150,28150,1
20250714,120600,785219725,28150,28150,28150,28150,45
20250714,120500,783952975,28200,28200,28200,28100,8
20250714,120400,783727875,28150,28200,28200,28150,4
20250714,120300,783615225,28200,28200,28200,28200,1
20250714,120200,783587025,28200,28150,28200,28150,76
20250714,120100,781446375,28150,28200,28200,28150,62
20250714,120000,779700975,28200,28200,28200,28200,1
20250714,115900,779672775,28200,28200,28200,28150,138
20250714,115800,775787825,28200,28200,28200,28200,1
20250714,115700,775759625,28200,28150,28200,28150,10
20250714,115600,775477875,28200,28200,28200,28200,2
20250714,115500,775421475,28200,28200,28200,28150,45
20250714,115400,774153975,28200,28200,28200,28200,4
20250714,115300,774041175,28200,28150,28200,28150,6
20250714,115200,773872175,28200,28200,28200,28200,3
20250714,115100,773787575,28150,28150,28200,28150,33
20250714,115000,772858575,28200,28200,28200,28200,5
20250714,114900,772717575,28200,28200,28200,28200,2
20250714,114800,772661175,28200,28200,28200,28200,8
20250714,114700,772435575,28200,28200,28200,28200,1
20250714,114600,772407375,28200,28200,28200,28200,2
20250714,114500,772350975,28200,28200,28200,28200,1
20250714,114400,772322775,28150,28200,28200,28150,171
20250714,114300,767502575,28200,28200,28200,28200,6
20250714,114200,767333375,28200,28200,28200,28200,4
20250714,114100,767220575,28200,28200,28200,28200,5
20250714,114000,767079575,28200,28200,28200,28200,1
20250714,113900,767051375,28200,28150,28200,28150,55
20250714,113800,765502975,28150,28150,28200,28150,136
20250714,113700,761674525,28200,28200,28200,28200,5
20250714,113600,761533525,28200,28200,28200,28200,2
20250714,113500,761477125,28200,28150,28200,28150,24
20250714,113400,760801425,28200,28200,28200,28200,4
20250714,113300,760688625,28200,28200,28200,28200,2
20250714,113200,760632225,28150,28150,28200,28150,86
20250714,113100,758211225,28200,28200,28200,28200,13
20250714,113000,757844625,28200,28200,28200,28200,5
20250714,112900,757703625,28200,28200,28200,28200,1
20250714,112800,757675425,28150,28200,28200,28150,29
20250714,112700,756859025,28150,28200,28200,28150,38
20250714,112600,755789175,28150,28150,28200,28150,148
20250714,112500,751622925,28200,28200,28200,28200,5
20250714,112400,751481925,28200,28200,28200,28200,1
20250714,112300,751453725,28200,28200,28200,28200,6
20250714,112200,751284525,28200,28200,28200,28200,1
20250714,112100,751256325,28200,28200,28200,28200,5
20250714,112000,751115325,28200,28200,28200,28150,11
20250714,111900,750805525,28200,28200,28200,28200,1
20250714,111800,750777325,28200,28200,28200,28200,5
20250714,111700,750636325,28150,28150,28150,28150,293
20250714,111600,742388375,28150,28150,28150,28150,5
20250714,111500,742247625,28150,28150,28150,28150,23
20250714,111400,741600175,28150,28200,28200,28100,8
20250714,111300,741375025,28200,28200,28200,28200,1
20250714,111200,741346825,28150,28150,28200,28150,76
20250714,111100,739207375,28200,28150,28200,28150,91
20250714,111000,736645675,28200,28150,28200,28150,90
20250714,110900,734112025,28200,28150,28200,28150,45
20250714,110800,732845025,28150,28150,28200,28150,82
20250714,110700,730536675,28200,28200,28200,28150,7
20250714,110600,730339525,28150,28150,28150,28150,181
20250714,110500,725244375,28150,28150,28200,28150,11
20250714,110400,724934625,28200,28200,28200,28200,2
20250714,110300,724878225,28200,28150,28200,28150,39
20250714,110200,723780325,28150,28200,28200,28150,352
20250714,110100,713871325,28200,28200,28200,28150,333
20250714,110000,704497225,28200,28200,28200,28200,112
20250714,105900,701338825,28150,28200,28200,28150,201
20250714,105800,695680625,28200,28200,28200,28200,14
20250714,105700,695285825,28200,28200,28200,28200,20
20250714,105600,694721825,28200,28200,28200,28200,276
20250714,105500,686938625,28150,28200,28200,28150,255
20250714,105400,679760125,28200,28200,28200,28200,2
20250714,105300,679703725,28150,28200,28200,28150,40
20250714,105200,678576525,28200,28200,28200,28200,110
20250714,105100,675474525,28200,28200,28200,28200,6
20250714,105000,675305325,28200,28200,28200,28200,16
20250714,104900,674854125,28200,28200,28200,28200,24
20250714,104800,674177325,28200,28150,28200,28150,57
20250714,104700,672572475,28150,28150,28200,28150,43
20250714,104600,671361975,28150,28200,28200,28150,1133
20250714,104500,639467675,28200,28300,28300,28150,2480
20250714,104400,569530575,28300,28300,28300,28300,4
20250714,104300,569417375,28300,28300,28300,28300,1
20250714,104200,569389075,28300,28300,28300,28300,6
20250714,104100,569219275,28300,28300,28300,28300,2
20250714,104000,569162675,28250,28300,28300,28250,242
20250714,103900,562326075,28300,28300,28300,28250,440
20250714,103800,549895325,28300,28250,28300,28250,542
20250714,103700,534583725,28250,28250,28250,28250,209
20250714,103600,528679475,28250,28200,28250,28200,1341
20250714,103500,490823625,28250,28300,28300,28250,1103
20250714,103400,459661075,28300,28300,28300,28300,124
20250714,103300,456151875,28350,28350,28350,28350,1
20250714,103200,456123525,28350,28350,28350,28350,6
20250714,103100,455953425,28350,28350,28350,28350,6
20250714,103000,455783325,28300,28300,28300,28300,405
20250714,102900,444321825,28250,28350,28350,28250,70
20250714,102800,442344125,28300,28350,28350,28300,104
20250714,102700,439400875,28300,28400,28400,28300,6
20250714,102600,439230675,28400,28400,28400,28300,677
20250714,102500,420071125,28400,28400,28400,28400,1
20250714,102400,420042725,28400,28350,28400,28350,54
20250714,102300,418511775,28350,28350,28350,28350,5
20250714,102200,418370025,28350,28400,28400,28350,526
20250714,102100,403457875,28400,28400,28400,28400,5
20250714,102000,403315875,28400,28400,28400,28400,1
20250714,101900,403287475,28400,28400,28400,28400,7
20250714,101800,403088675,28400,28400,28400,28400,12
20250714,101700,402747875,28400,28400,28400,28400,2
20250714,101600,402691075,28400,28400,28400,28400,5
20250714,101500,402549075,28400,28400,28400,28400,2
20250714,101400,402492275,28400,28400,28400,28400,5
20250714,101300,402350275,28400,28400,28400,28400,2
20250714,101200,402293475,28400,28400,28400,28350,39
20250714,101100,401187425,28400,28400,28400,28400,2
20250714,101000,401130625,28400,28400,28400,28350,16
20250714,100900,400676725,28400,28400,28400,28400,2
20250714,100800,400619925,28400,28400,28400,28400,1
20250714,100700,400591525,28400,28400,28400,28400,4
20250714,100600,400477925,28400,28400,28400,28400,3
20250714,100500,400392725,28400,28400,28400,28400,5
20250714,100400,400250725,28400,28400,28400,28400,78
20250714,100300,398035525,28400,28400,28400,28350,5
20250714,100200,397893675,28400,28400,28400,28400,2
20250714,100100,397836875,28350,28400,28400,28350,27
20250714,100000,397070375,28400,28400,28400,28300,32
20250714,095900,396164175,28300,28350,28350,28300,75
20250714,095800,394037975,28300,28300,28350,28300,34
20250714,095700,393075650,28300,28300,28300,28300,2
20250714,095600,393019050,28250,28300,28300,28250,17
20250714,095500,392538650,28200,28250,28300,28200,567
20250714,095400,376522200,28250,28300,28300,28250,141
20250714,095300,372538750,28300,28200,28300,28200,96
20250714,095200,369827150,28250,28250,28300,28250,1003
20250714,095100,341492350,28250,28250,28300,28250,25
20250714,095000,340785850,28250,28300,28300,28250,14
20250714,094900,340390150,28300,28300,28300,28250,745
20250714,094800,319333550,28300,28350,28350,28300,2
20250714,094700,319276900,28350,28400,28400,28300,414
20250714,094600,307560350,28400,28350,28400,28300,207
20250714,094500,301701950,28350,28350,28350,28350,11
20250714,094400,301390100,28350,28350,28350,28300,55
20250714,094300,299831800,28300,28350,28350,28300,5
20250714,094200,299690100,28400,28400,28400,28250,7
20250714,094100,299491900,28400,28400,28400,28400,3
20250714,094000,299406700,28350,28300,28400,28250,735
20250714,093900,278641000,28400,28400,28400,28400,1
20250714,093800,278612600,28350,28350,28350,28350,6
20250714,093700,278442500,28400,28400,28400,28300,13
20250714,093600,278074300,28400,28300,28400,28300,103
20250714,093500,275159200,28350,28300,28450,28300,481
20250714,093400,261546550,28300,28450,28450,28300,1866
20250714,093300,208708100,28450,28550,28550,28450,49
20250714,093200,207312750,28550,28550,28550,28550,2
20250714,093100,207255650,28500,28500,28500,28450,19
20250714,093000,206714300,28500,28500,28550,28450,397
20250714,092900,195415650,28550,28550,28550,28550,1
20250714,092800,195387100,28550,28600,28600,28550,18
20250714,092700,194873050,28500,28600,28600,28500,13
20250714,092600,194502300,28650,28550,28650,28500,68
20250714,092500,192563300,28600,28600,28600,28600,57
20250714,092400,190933100,28600,28600,28600,28600,2
20250714,092300,190875900,28550,28600,28600,28550,14
20250714,092200,190476150,28550,28500,28550,28500,118
20250714,092100,187108250,28550,28500,28550,28450,121
20250714,092000,183658900,28450,28500,28500,28450,267
20250714,091900,176060650,28500,28450,28500,28450,80
20250714,091800,173784250,28500,28500,28500,28450,156
20250714,091700,169342400,28500,28500,28500,28500,51
20250714,091600,167888900,28450,28450,28450,28450,56
20250714,091500,166295700,28450,28400,28450,28400,19
20250714,091400,165755950,28400,28450,28450,28400,228
20250714,091300,159280500,28450,28400,28450,28400,13
20250714,091200,158911200,28450,28450,28450,28450,6
20250714,091100,158740500,28400,28500,28500,28400,714
20250714,091000,138452500,28500,28550,28550,28500,25
20250714,090900,137739200,28500,28550,28550,28500,46
20250714,090800,136427800,28500,28450,28500,28450,6
20250714,090700,136256850,28500,28600,28600,28500,374
20250714,090600,125597750,28500,28550,28700,28500,60
20250714,090500,123884850,28500,28500,28550,28450,149
20250714,090400,119638000,28500,28400,28500,28300,666
20250714,090300,100708700,28350,28400,28450,28250,543
20250714,090200,85300300,28400,28650,28650,28400,1497
20250714,090100,42623200,28600,28850,28850,28600,489
20250714,090000,28619550,28750,28850,28850,28650,994
Reference in New Issue View Git Blame Copy Permalink