ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/024110/min/candle-20230727.csv

604 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
20230727,190100,19610209090,10390,10390,10390,10390,152292
20230727,190000,19610209090,10390,10390,10390,10390,0
20230727,185900,19610209090,10390,10390,10390,10390,0
20230727,185800,19610209090,10390,10390,10390,10390,0
20230727,185700,19610209090,10390,10390,10390,10390,0
20230727,185600,19610209090,10390,10390,10390,10390,0
20230727,185500,19610209090,10390,10390,10390,10390,0
20230727,185400,19610209090,10390,10390,10390,10390,0
20230727,185300,19610209090,10390,10390,10390,10390,0
20230727,185200,19610209090,10390,10390,10390,10390,0
20230727,185100,19610209090,10390,10390,10390,10390,0
20230727,185000,19610209090,10390,10390,10390,10390,0
20230727,184900,19610209090,10390,10390,10390,10390,0
20230727,184800,19610209090,10390,10390,10390,10390,0
20230727,184700,19610209090,10390,10390,10390,10390,0
20230727,184600,19610209090,10390,10390,10390,10390,0
20230727,184500,19610209090,10390,10390,10390,10390,0
20230727,184400,19610209090,10390,10390,10390,10390,0
20230727,184300,19610209090,10390,10390,10390,10390,0
20230727,184200,19610209090,10390,10390,10390,10390,0
20230727,184100,19610209090,10390,10390,10390,10390,0
20230727,184000,19610209090,10390,10390,10390,10390,0
20230727,183900,19610209090,10390,10390,10390,10390,0
20230727,183800,19610209090,10390,10390,10390,10390,0
20230727,183700,19610209090,10390,10390,10390,10390,0
20230727,183600,19610209090,10390,10390,10390,10390,0
20230727,183500,19610209090,10390,10390,10390,10390,0
20230727,183400,19610209090,10390,10390,10390,10390,0
20230727,183300,19610209090,10390,10390,10390,10390,0
20230727,183200,19610209090,10390,10390,10390,10390,0
20230727,183100,19610209090,10390,10390,10390,10390,152292
20230727,183000,19610209090,10390,10390,10390,10390,0
20230727,182900,19610209090,10390,10390,10390,10390,0
20230727,182800,19610209090,10390,10390,10390,10390,0
20230727,182700,19610209090,10390,10390,10390,10390,0
20230727,182600,19610209090,10390,10390,10390,10390,0
20230727,182500,19610209090,10390,10390,10390,10390,0
20230727,182400,19610209090,10390,10390,10390,10390,0
20230727,182300,19610209090,10390,10390,10390,10390,0
20230727,182200,19610209090,10390,10390,10390,10390,0
20230727,182100,19610209090,10390,10390,10390,10390,0
20230727,182000,19610209090,10390,10390,10390,10390,0
20230727,181900,19610209090,10390,10390,10390,10390,0
20230727,181800,19610209090,10390,10390,10390,10390,0
20230727,181700,19610209090,10390,10390,10390,10390,0
20230727,181600,19610209090,10390,10390,10390,10390,0
20230727,181500,19610209090,10390,10390,10390,10390,0
20230727,181400,19610209090,10390,10390,10390,10390,0
20230727,181300,19610209090,10390,10390,10390,10390,0
20230727,181200,19610209090,10390,10390,10390,10390,0
20230727,181100,19610209090,10390,10390,10390,10390,0
20230727,181000,19610209090,10390,10390,10390,10390,0
20230727,180900,19610209090,10390,10390,10390,10390,0
20230727,180800,19610209090,10390,10390,10390,10390,0
20230727,180700,19610209090,10390,10390,10390,10390,0
20230727,180600,19610209090,10390,10390,10390,10390,0
20230727,180500,19610209090,10390,10390,10390,10390,0
20230727,180400,19610209090,10390,10390,10390,10390,0
20230727,180300,19610209090,10390,10390,10390,10390,0
20230727,180200,19610209090,10390,10390,10390,10390,0
20230727,180100,19610209090,10390,10390,10390,10390,152292
20230727,180000,19610209090,10390,10390,10390,10390,0
20230727,175900,19610209090,10390,10390,10390,10390,0
20230727,175800,19610209090,10390,10390,10390,10390,0
20230727,175700,19610209090,10390,10390,10390,10390,0
20230727,175600,19610209090,10390,10390,10390,10390,0
20230727,175500,19610209090,10390,10390,10390,10390,0
20230727,175400,19610209090,10390,10390,10390,10390,0
20230727,175300,19610209090,10390,10390,10390,10390,0
20230727,175200,19610209090,10390,10390,10390,10390,0
20230727,175100,19610209090,10390,10390,10390,10390,0
20230727,175000,19610209090,10390,10390,10390,10390,0
20230727,174900,19610209090,10390,10390,10390,10390,0
20230727,174800,19610209090,10390,10390,10390,10390,0
20230727,174700,19610209090,10390,10390,10390,10390,0
20230727,174600,19610209090,10390,10390,10390,10390,0
20230727,174500,19610209090,10390,10390,10390,10390,0
20230727,174400,19610209090,10390,10390,10390,10390,0
20230727,174300,19610209090,10390,10390,10390,10390,0
20230727,174200,19610209090,10390,10390,10390,10390,0
20230727,174100,19610209090,10390,10390,10390,10390,0
20230727,174000,19610209090,10390,10390,10390,10390,0
20230727,173900,19610209090,10390,10390,10390,10390,0
20230727,173800,19610209090,10390,10390,10390,10390,0
20230727,173700,19610209090,10390,10390,10390,10390,0
20230727,173600,19610209090,10390,10390,10390,10390,0
20230727,173500,19610209090,10390,10390,10390,10390,0
20230727,173400,19610209090,10390,10390,10390,10390,0
20230727,173300,19610209090,10390,10390,10390,10390,0
20230727,173200,19610209090,10390,10390,10390,10390,0
20230727,173100,19610209090,10390,10390,10390,10390,152292
20230727,173000,19610209090,10390,10390,10390,10390,0
20230727,172900,19610209090,10390,10390,10390,10390,0
20230727,172800,19610209090,10390,10390,10390,10390,0
20230727,172700,19610209090,10390,10390,10390,10390,0
20230727,172600,19610209090,10390,10390,10390,10390,0
20230727,172500,19610209090,10390,10390,10390,10390,0
20230727,172400,19610209090,10390,10390,10390,10390,0
20230727,172300,19610209090,10390,10390,10390,10390,0
20230727,172200,19610209090,10390,10390,10390,10390,0
20230727,172100,19610209090,10390,10390,10390,10390,0
20230727,172000,19610209090,10390,10390,10390,10390,0
20230727,171900,19610209090,10390,10390,10390,10390,0
20230727,171800,19610209090,10390,10390,10390,10390,0
20230727,171700,19610209090,10390,10390,10390,10390,0
20230727,171600,19610209090,10390,10390,10390,10390,0
20230727,171500,19610209090,10390,10390,10390,10390,0
20230727,171400,19610209090,10390,10390,10390,10390,0
20230727,171300,19610209090,10390,10390,10390,10390,0
20230727,171200,19610209090,10390,10390,10390,10390,0
20230727,171100,19610209090,10390,10390,10390,10390,0
20230727,171000,19610209090,10390,10390,10390,10390,0
20230727,170900,19610209090,10390,10390,10390,10390,0
20230727,170800,19610209090,10390,10390,10390,10390,0
20230727,170700,19610209090,10390,10390,10390,10390,0
20230727,170600,19610209090,10390,10390,10390,10390,0
20230727,170500,19610209090,10390,10390,10390,10390,0
20230727,170400,19610209090,10390,10390,10390,10390,0
20230727,170300,19610209090,10390,10390,10390,10390,0
20230727,170200,19610209090,10390,10390,10390,10390,0
20230727,170100,19610209090,10390,10390,10390,10390,152292
20230727,170000,19610209090,10390,10390,10390,10390,0
20230727,165900,19610209090,10390,10390,10390,10390,0
20230727,165800,19610209090,10390,10390,10390,10390,0
20230727,165700,19610209090,10390,10390,10390,10390,0
20230727,165600,19610209090,10390,10390,10390,10390,0
20230727,165500,19610209090,10390,10390,10390,10390,0
20230727,165400,19610209090,10390,10390,10390,10390,0
20230727,165300,19610209090,10390,10390,10390,10390,0
20230727,165200,19610209090,10390,10390,10390,10390,0
20230727,165100,19610209090,10390,10390,10390,10390,0
20230727,165000,19610209090,10390,10390,10390,10390,0
20230727,164900,19610209090,10390,10390,10390,10390,0
20230727,164800,19610209090,10390,10390,10390,10390,0
20230727,164700,19610209090,10390,10390,10390,10390,0
20230727,164600,19610209090,10390,10390,10390,10390,0
20230727,164500,19610209090,10390,10390,10390,10390,0
20230727,164400,19610209090,10390,10390,10390,10390,0
20230727,164300,19610209090,10390,10390,10390,10390,0
20230727,164200,19610209090,10390,10390,10390,10390,0
20230727,164100,19610209090,10390,10390,10390,10390,0
20230727,164000,19610209090,10390,10390,10390,10390,0
20230727,163900,19610209090,10390,10390,10390,10390,0
20230727,163800,19610209090,10390,10390,10390,10390,0
20230727,163700,19610209090,10390,10390,10390,10390,0
20230727,163600,19610209090,10390,10390,10390,10390,0
20230727,163500,19610209090,10390,10390,10390,10390,0
20230727,163400,19610209090,10390,10390,10390,10390,0
20230727,163300,19610209090,10390,10390,10390,10390,0
20230727,163200,19610209090,10390,10390,10390,10390,0
20230727,163100,19610209090,10390,10390,10390,10390,152292
20230727,163000,19610209090,10390,10390,10390,10390,0
20230727,162900,19610209090,10390,10390,10390,10390,0
20230727,162800,19610209090,10390,10390,10390,10390,0
20230727,162700,19610209090,10390,10390,10390,10390,0
20230727,162600,19610209090,10390,10390,10390,10390,0
20230727,162500,19610209090,10390,10390,10390,10390,0
20230727,162400,19610209090,10390,10390,10390,10390,0
20230727,162300,19610209090,10390,10390,10390,10390,0
20230727,162200,19610209090,10390,10390,10390,10390,0
20230727,162100,19610209090,10390,10390,10390,10390,0
20230727,162000,19610209090,10390,10390,10390,10390,0
20230727,161900,19610209090,10390,10390,10390,10390,0
20230727,161800,19610209090,10390,10390,10390,10390,0
20230727,161700,19610209090,10390,10390,10390,10390,0
20230727,161600,19610209090,10390,10390,10390,10390,0
20230727,161500,19610209090,10390,10390,10390,10390,0
20230727,161400,19610209090,10390,10390,10390,10390,0
20230727,161300,19610209090,10390,10390,10390,10390,0
20230727,161200,19610209090,10390,10390,10390,10390,0
20230727,161100,19610209090,10390,10390,10390,10390,0
20230727,161000,19610209090,10390,10390,10390,10390,0
20230727,160900,19610209090,10390,10390,10390,10390,0
20230727,160800,19610209090,10390,10390,10390,10390,0
20230727,160700,19610209090,10390,10390,10390,10390,0
20230727,160600,19610209090,10390,10390,10390,10390,0
20230727,160500,19610209090,10390,10390,10390,10390,0
20230727,160400,19610209090,10390,10390,10390,10390,0
20230727,160300,19610209090,10390,10390,10390,10390,0
20230727,160200,19610209090,10390,10390,10390,10390,0
20230727,160100,19610209090,10390,10390,10390,10390,152292
20230727,160000,19610209090,10390,10390,10390,10390,0
20230727,155900,19610209090,10390,10390,10390,10390,0
20230727,155800,19610209090,10390,10390,10390,10390,0
20230727,155700,19610209090,10390,10390,10390,10390,0
20230727,155600,19610209090,10390,10390,10390,10390,0
20230727,155500,19610209090,10390,10390,10390,10390,0
20230727,155400,19610209090,10390,10390,10390,10390,0
20230727,155300,19610209090,10390,10390,10390,10390,0
20230727,155200,19610209090,10390,10390,10390,10390,0
20230727,155100,19610209090,10390,10390,10390,10390,0
20230727,155000,19610209090,10390,10390,10390,10390,0
20230727,154900,19610209090,10390,10390,10390,10390,0
20230727,154800,19610209090,10390,10390,10390,10390,0
20230727,154700,19610209090,10390,10390,10390,10390,0
20230727,154600,19610209090,10390,10390,10390,10390,0
20230727,154500,19610209090,10390,10390,10390,10390,0
20230727,154400,19610209090,10390,10390,10390,10390,0
20230727,154300,19610209090,10390,10390,10390,10390,0
20230727,154200,19610209090,10390,10390,10390,10390,0
20230727,154100,19610209090,10390,10390,10390,10390,0
20230727,154000,19610209090,10390,10390,10390,10390,0
20230727,153900,19610209090,10390,10390,10390,10390,0
20230727,153800,19610209090,10390,10390,10390,10390,0
20230727,153700,19610209090,10390,10390,10390,10390,0
20230727,153600,19610209090,10390,10390,10390,10390,0
20230727,153500,19610209090,10390,10390,10390,10390,0
20230727,153400,19610209090,10390,10390,10390,10390,0
20230727,153300,19610209090,10390,10390,10390,10390,0
20230727,153200,19610209090,10390,10390,10390,10390,0
20230727,153100,19610209090,10390,10390,10390,10390,152292
20230727,153000,19610209090,10390,10390,10390,10390,152292
20230727,152900,18027895210,10380,10380,10380,10380,0
20230727,152800,18027895210,10380,10380,10380,10380,0
20230727,152700,18027895210,10380,10380,10380,10380,0
20230727,152600,18027895210,10380,10380,10380,10380,0
20230727,152500,18027895210,10380,10380,10380,10380,0
20230727,152400,18027895210,10380,10380,10380,10380,0
20230727,152300,18027895210,10380,10380,10380,10380,0
20230727,152200,18027895210,10380,10380,10380,10380,0
20230727,152100,18027895210,10380,10380,10380,10380,0
20230727,152000,18027895210,10380,10380,10380,10380,0
20230727,151900,18027895210,10380,10390,10390,10380,1844
20230727,151800,18008746190,10380,10380,10390,10360,17935
20230727,151700,17822587490,10390,10390,10390,10380,4002
20230727,151600,17781017570,10390,10390,10390,10380,2085
20230727,151500,17759357990,10380,10380,10390,10380,1253
20230727,151400,17746343710,10390,10390,10390,10380,6998
20230727,151300,17673690760,10380,10390,10390,10380,1140
20230727,151200,17661851370,10390,10390,10390,10380,1758
20230727,151100,17643590750,10380,10390,10390,10380,618
20230727,151000,17637174750,10390,10390,10390,10380,463
20230727,150900,17632365880,10390,10380,10390,10380,2477
20230727,150800,17606637060,10380,10390,10390,10380,835
20230727,150700,17597968600,10390,10380,10390,10380,2738
20230727,150600,17569521740,10390,10380,10390,10380,511
20230727,150500,17564216970,10390,10380,10390,10380,21839
20230727,150400,17337520310,10380,10390,10390,10380,578
20230727,150300,17331519460,10380,10390,10390,10380,634
20230727,150200,17324936850,10390,10380,10390,10380,3063
20230727,150100,17293135150,10380,10380,10390,10380,297
20230727,150000,17290049730,10380,10380,10390,10380,383
20230727,145900,17286071940,10390,10390,10390,10380,484
20230727,145800,17281045400,10380,10390,10390,10380,1401
20230727,145700,17266493460,10390,10380,10390,10380,11036
20230727,145600,17151931170,10390,10380,10390,10370,1935
20230727,145500,17131841650,10380,10380,10380,10370,2833
20230727,145400,17102435810,10380,10380,10380,10370,3041
20230727,145300,17070897700,10380,10380,10380,10370,5427
20230727,145200,17014581510,10380,10380,10390,10370,8317
20230727,145100,16928249590,10390,10390,10390,10380,1740
20230727,145000,16910176660,10390,10380,10390,10380,1124
20230727,144900,16898498590,10390,10380,10390,10380,5126
20230727,144800,16845288670,10380,10380,10390,10380,755
20230727,144700,16837444920,10380,10380,10390,10380,3461
20230727,144600,16801513860,10380,10390,10390,10370,8007
20230727,144500,16718401730,10390,10380,10390,10370,9637
20230727,144400,16618362980,10370,10380,10380,10370,3002
20230727,144300,16587229620,10380,10390,10390,10370,7532
20230727,144200,16509048100,10390,10390,10390,10380,2758
20230727,144100,16480416670,10380,10390,10390,10380,293
20230727,144000,16477372520,10390,10400,10400,10380,34350
20230727,143900,16120481100,10400,10400,10400,10390,1172
20230727,143800,16108292550,10400,10400,10400,10390,1063
20230727,143700,16097239820,10390,10400,10400,10390,2253
20230727,143600,16073827700,10400,10400,10400,10390,5694
20230727,143500,16014656290,10400,10390,10400,10390,682
20230727,143400,16007566780,10390,10400,10400,10390,1536
20230727,143300,15991602360,10390,10400,10400,10390,1227
20230727,143200,15978848870,10400,10390,10400,10390,857
20230727,143100,15969936410,10390,10400,10400,10390,1715
20230727,143000,15952106410,10400,10390,10400,10390,1131
20230727,142900,15940349700,10390,10390,10400,10390,892
20230727,142800,15931076720,10400,10400,10400,10390,3233
20230727,142700,15897458940,10390,10400,10400,10390,1531
20230727,142600,15881537170,10390,10400,10400,10390,2310
20230727,142500,15857529410,10400,10400,10400,10390,933
20230727,142400,15847829460,10390,10400,10400,10390,1564
20230727,142300,15831564590,10400,10400,10400,10390,3867
20230727,142200,15791348020,10390,10380,10400,10380,65495
20230727,142100,15110763090,10390,10390,10390,10380,5372
20230727,142000,15054949390,10380,10390,10390,10380,1262
20230727,141900,15041844960,10380,10380,10390,10380,905
20230727,141800,15032442350,10380,10390,10390,10380,698
20230727,141700,15025191120,10380,10390,10390,10380,1058
20230727,141600,15014199140,10380,10390,10390,10380,301
20230727,141500,15011072240,10380,10390,10390,10380,1624
20230727,141400,14994212010,10390,10390,10390,10380,1833
20230727,141300,14975176010,10390,10390,10390,10380,1149
20230727,141200,14963245940,10380,10390,10390,10380,264
20230727,141100,14960503670,10390,10390,10390,10380,3122
20230727,141000,14928070790,10390,10390,10390,10380,959
20230727,140900,14918110200,10390,10390,10390,10380,902
20230727,140800,14908739880,10390,10380,10390,10370,1987
20230727,140700,14888113390,10380,10390,10390,10380,3418
20230727,140600,14852630070,10390,10380,10390,10380,649
20230727,140500,14845890720,10380,10380,10390,10380,2840
20230727,140400,14816408860,10380,10390,10390,10370,8006
20230727,140300,14733304270,10380,10390,10390,10380,1482
20230727,140200,14717917530,10380,10390,10390,10380,5091
20230727,140100,14665054270,10390,10390,10390,10380,761
20230727,140000,14657151880,10390,10390,10390,10380,148
20230727,135900,14655614380,10390,10380,10390,10380,989
20230727,135800,14645339230,10390,10390,10390,10380,139
20230727,135700,14643896140,10380,10390,10390,10380,676
20230727,135600,14636872710,10380,10390,10390,10380,343
20230727,135500,14633309560,10380,10390,10390,10380,300
20230727,135400,14630194340,10380,10390,10390,10380,211
20230727,135300,14628002280,10390,10390,10390,10380,841
20230727,135200,14619264900,10390,10380,10390,10380,1554
20230727,135100,14603119460,10380,10380,10390,10380,1354
20230727,135000,14589064700,10380,10390,10390,10380,10663
20230727,134900,14478376440,10380,10390,10390,10380,1365
20230727,134800,14464204300,10390,10380,10390,10380,1303
20230727,134700,14450666260,10390,10390,10390,10380,6324
20230727,134600,14384960730,10390,10390,10390,10380,375
20230727,134500,14381066830,10380,10390,10390,10380,877
20230727,134400,14371955550,10390,10380,10390,10370,1563
20230727,134300,14355731390,10380,10390,10390,10370,1494
20230727,134200,14340218380,10380,10390,10390,10380,1125
20230727,134100,14328540640,10380,10380,10390,10380,3302
20230727,134000,14294252930,10380,10390,10390,10380,10769
20230727,133900,14182463230,10390,10390,10390,10380,885
20230727,133800,14173274350,10380,10380,10390,10360,32831
20230727,133700,13832730870,10380,10390,10390,10380,655
20230727,133600,13825926010,10380,10390,10390,10380,266
20230727,133500,13823162490,10380,10390,10390,10380,5330
20230727,133400,13767834780,10390,10390,10390,10380,1099
20230727,133300,13756421840,10390,10380,10390,10380,1617
20230727,133200,13739624730,10390,10390,10390,10380,568
20230727,133100,13733725990,10390,10380,10390,10380,24942
20230727,133000,13474826290,10380,10380,10380,10370,11191
20230727,132900,13358663890,10380,10380,10380,10380,283
20230727,132800,13355726350,10380,10380,10380,10370,1081
20230727,132700,13344509870,10380,10380,10380,10370,767
20230727,132600,13336550750,10370,10370,10380,10370,419
20230727,132500,13332201600,10370,10370,10380,10370,9842
20230727,132400,13230135830,10380,10380,10380,10370,487
20230727,132300,13225081740,10380,10380,10380,10370,3061
20230727,132200,13193329110,10380,10370,10380,10370,2476
20230727,132100,13167650690,10370,10370,10380,10370,812
20230727,132000,13159223640,10370,10370,10380,10370,703
20230727,131900,13151929950,10380,10380,10380,10380,298
20230727,131800,13148836710,10380,10380,10380,10370,3359
20230727,131700,13113990780,10370,10380,10380,10370,1589
20230727,131600,13097499360,10370,10380,10380,10370,599
20230727,131500,13091282550,10380,10380,10380,10370,516
20230727,131400,13085926480,10380,10370,10380,10370,142
20230727,131300,13084452620,10370,10380,10380,10370,531
20230727,131200,13078942150,10380,10380,10380,10370,749
20230727,131100,13071169930,10370,10370,10380,10370,1241
20230727,131000,13058289460,10370,10370,10380,10370,76
20230727,130900,13057501240,10370,10370,10380,10370,1462
20230727,130800,13042339040,10380,10380,10380,10370,3412
20230727,130700,13006929010,10380,10390,10390,10380,1590
20230727,130600,12990414760,10380,10380,10390,10380,20722
20230727,130500,12775320330,10370,10360,10380,10360,27239
20230727,130400,12492795750,10360,10360,10370,10360,1464
20230727,130300,12477626180,10360,10360,10360,10360,933
20230727,130200,12467960300,10360,10370,10370,10360,564
20230727,130100,12462112250,10360,10360,10370,10360,991
20230727,130000,12451842800,10360,10360,10370,10350,7087
20230727,125900,12378438700,10360,10370,10370,10360,14884
20230727,125800,12224233450,10370,10360,10370,10360,1522
20230727,125700,12208454810,10370,10370,10370,10360,710
20230727,125600,12201092610,10360,10360,10370,10360,126
20230727,125500,12199786050,10370,10370,10370,10360,717
20230727,125400,12192351010,10370,10370,10370,10360,1058
20230727,125300,12181383560,10370,10370,10370,10370,429
20230727,125200,12176934830,10370,10360,10370,10360,1585
20230727,125100,12160501470,10370,10360,10370,10360,2702
20230727,125000,12132507600,10370,10360,10370,10360,21504
20230727,124900,11909721100,10360,10350,10360,10350,1024
20230727,124800,11899118570,10360,10350,10360,10350,1342
20230727,124700,11885226490,10360,10360,10360,10350,2850
20230727,124600,11855722680,10350,10350,10360,10350,1959
20230727,124500,11835442070,10360,10360,10360,10350,108
20230727,124400,11834323710,10350,10360,10360,10350,49
20230727,124300,11833816150,10360,10360,10360,10350,2043
20230727,124200,11812669520,10360,10350,10360,10350,2627
20230727,124100,11785459380,10360,10360,10360,10360,227
20230727,124000,11783107660,10360,10350,10360,10350,1168
20230727,123900,11771007200,10360,10360,10360,10350,874
20230727,123800,11761957340,10360,10350,10360,10350,2609
20230727,123700,11734928610,10350,10350,10360,10350,259
20230727,123600,11732246580,10350,10360,10360,10350,371
20230727,123500,11728404410,10350,10360,10360,10350,1560
20230727,123400,11712243780,10360,10350,10360,10350,409
20230727,123300,11708009750,10350,10360,10360,10350,1089
20230727,123200,11696738220,10360,10360,10360,10360,37
20230727,123100,11696354900,10360,10360,10360,10350,487
20230727,123000,11691309870,10360,10350,10360,10340,6421
20230727,122900,11624850170,10340,10350,10350,10340,84
20230727,122800,11623981120,10340,10340,10350,10340,273
20230727,122700,11621155780,10350,10340,10350,10340,40
20230727,122600,11620741880,10350,10350,10350,10350,544
20230727,122500,11615111480,10350,10340,10350,10340,161
20230727,122400,11613445580,10340,10340,10350,10340,1552
20230727,122300,11597395370,10340,10340,10340,10340,890
20230727,122200,11588192770,10340,10340,10340,10340,789
20230727,122100,11580034510,10340,10360,10360,10340,3922
20230727,122000,11539442330,10350,10350,10350,10350,573
20230727,121900,11533511780,10350,10360,10370,10350,11865
20230727,121800,11410592310,10370,10370,10370,10360,1361
20230727,121700,11396485320,10370,10360,10370,10360,365
20230727,121600,11392700280,10360,10360,10370,10360,174
20230727,121500,11390897550,10370,10360,10370,10360,18
20230727,121400,11390710910,10370,10360,10370,10360,349
20230727,121300,11387095090,10370,10360,10370,10360,2618
20230727,121200,11359965090,10360,10360,10370,10360,241
20230727,121100,11357467150,10370,10370,10370,10360,48
20230727,121000,11356969660,10360,10370,10370,10360,414
20230727,120900,11352677520,10360,10360,10370,10360,1554
20230727,120800,11336577920,10360,10360,10360,10360,385
20230727,120700,11332589320,10360,10360,10370,10360,1102
20230727,120600,11321172430,10360,10360,10370,10360,4088
20230727,120500,11278818230,10360,10360,10370,10360,614
20230727,120400,11272456990,10360,10360,10370,10360,615
20230727,120300,11266080530,10360,10360,10370,10350,8701
20230727,120200,11175940600,10350,10350,10350,10340,11582
20230727,120100,11056068100,10360,10360,10360,10350,4533
20230727,120000,11009111030,10360,10360,10360,10350,1275
20230727,115900,10995913570,10350,10360,10360,10350,3139
20230727,115800,10963416760,10360,10360,10370,10360,7944
20230727,115700,10881112420,10360,10370,10380,10360,3192
20230727,115600,10848012580,10370,10370,10370,10360,8919
20230727,115500,10755523870,10370,10380,10380,10370,19755
20230727,115400,10550480490,10370,10370,10380,10370,1380
20230727,115300,10536165690,10370,10370,10380,10370,272
20230727,115200,10533344150,10370,10370,10380,10370,2085
20230727,115100,10511719480,10370,10380,10380,10370,757
20230727,115000,10503864900,10380,10380,10380,10370,386
20230727,114900,10499858720,10380,10360,10380,10360,20518
20230727,114800,10287088870,10370,10360,10370,10360,441
20230727,114700,10282516360,10370,10360,10370,10360,745
20230727,114600,10274791830,10360,10360,10370,10360,86
20230727,114500,10273900750,10360,10370,10370,10360,4259
20230727,114400,10229736760,10370,10360,10370,10360,321
20230727,114300,10226408200,10360,10360,10370,10360,1121
20230727,114200,10214794540,10360,10370,10370,10360,11162
20230727,114100,10099065360,10370,10360,10370,10360,4297
20230727,114000,10054514400,10360,10360,10370,10360,294
20230727,113900,10051465850,10370,10370,10370,10360,1219
20230727,113800,10038836910,10360,10370,10370,10360,3121
20230727,113700,10006475230,10360,10360,10370,10360,3985
20230727,113600,9965187830,10360,10360,10370,10350,2232
20230727,113500,9942064210,10350,10350,10370,10350,1258
20230727,113400,9929027640,10360,10350,10360,10350,18821
20230727,113300,9734048960,10350,10350,10360,10310,21175
20230727,113200,9514922490,10350,10360,10360,10350,2706
20230727,113100,9486892110,10350,10350,10360,10350,5723
20230727,113000,9427634140,10360,10350,10360,10350,841
20230727,112900,9418922430,10350,10350,10360,10350,2093
20230727,112800,9397254490,10350,10350,10360,10350,1434
20230727,112700,9382403090,10350,10360,10360,10350,780
20230727,112600,9374328040,10350,10350,10360,10350,1915
20230727,112500,9354504280,10350,10350,10360,10350,2795
20230727,112400,9325569160,10350,10330,10360,10330,71860
20230727,112300,8582059700,10330,10340,10340,10330,1084
20230727,112200,8570851330,10330,10330,10340,10330,517
20230727,112100,8565506910,10330,10330,10340,10330,1102
20230727,112000,8554120810,10330,10340,10340,10330,1348
20230727,111900,8540193140,10330,10330,10340,10330,712
20230727,111800,8532837010,10330,10340,10340,10330,20310
20230727,111700,8322906870,10330,10330,10340,10330,1313
20230727,111600,8309332380,10330,10330,10340,10330,6321
20230727,111500,8244028640,10340,10330,10340,10330,960
20230727,111400,8234107750,10340,10330,10340,10330,473
20230727,111300,8229217900,10330,10340,10340,10330,662
20230727,111200,8222376860,10330,10330,10340,10330,2417
20230727,111100,8197407910,10330,10320,10340,10320,10793
20230727,111000,8085911290,10320,10320,10320,10310,5394
20230727,110900,8030245220,10320,10320,10320,10310,1812
20230727,110800,8011562460,10310,10320,10320,10310,513
20230727,110700,8006273180,10320,10320,10320,10320,1069
20230727,110600,7995241100,10320,10320,10320,10310,4703
20230727,110500,7946706150,10320,10310,10330,10310,822
20230727,110400,7938227360,10310,10330,10330,10310,2380
20230727,110300,7913663200,10330,10320,10330,10310,1509
20230727,110200,7898089480,10320,10320,10330,10320,581
20230727,110100,7892093310,10320,10320,10330,10320,1222
20230727,110000,7879482240,10320,10310,10330,10310,4414
20230727,105900,7833953240,10320,10320,10320,10310,1934
20230727,105800,7813995360,10320,10330,10330,10310,7511
20230727,105700,7736481080,10330,10320,10330,10320,1130
20230727,105600,7724808320,10320,10330,10330,10320,436
20230727,105500,7720305180,10330,10320,10330,10320,200
20230727,105400,7718240890,10320,10330,10330,10320,1702
20230727,105300,7700664970,10330,10340,10340,10320,4647
20230727,105200,7652659070,10320,10330,10340,10320,2678
20230727,105100,7624992260,10330,10330,10330,10320,323
20230727,105000,7621655680,10320,10330,10330,10320,1545
20230727,104900,7605696430,10330,10340,10340,10330,2372
20230727,104800,7581184180,10330,10330,10330,10330,7700
20230727,104700,7501643180,10330,10320,10330,10320,387
20230727,104600,7497646820,10320,10320,10330,10320,261
20230727,104500,7494951800,10320,10330,10330,10320,399
20230727,104400,7490830680,10330,10320,10330,10320,2917
20230727,104300,7460719340,10330,10330,10330,10320,1868
20230727,104200,7441434970,10330,10320,10330,10320,759
20230727,104100,7433594520,10330,10330,10330,10320,476
20230727,104000,7428677470,10330,10330,10330,10330,1417
20230727,103900,7414039860,10330,10330,10330,10330,954
20230727,103800,7404185040,10330,10350,10350,10330,2965
20230727,103700,7373546570,10340,10340,10350,10340,2196
20230727,103600,7350829290,10340,10340,10350,10330,1548
20230727,103500,7334821140,10340,10330,10350,10330,15012
20230727,103400,7179597070,10340,10330,10340,10330,669
20230727,103300,7172679750,10330,10330,10340,10330,3323
20230727,103200,7138352850,10330,10330,10340,10320,4868
20230727,103100,7088066970,10330,10330,10330,10320,857
20230727,103000,7079214170,10330,10330,10330,10320,583
20230727,102900,7073193650,10330,10330,10340,10330,1575
20230727,102800,7056921790,10330,10330,10340,10330,1839
20230727,102700,7037921280,10340,10330,10340,10330,3775
20230727,102600,6998918010,10330,10320,10330,10320,3138
20230727,102500,6966502500,10340,10320,10340,10320,2787
20230727,102400,6937711760,10320,10340,10340,10320,1800
20230727,102300,6919111080,10340,10330,10340,10320,5166
20230727,102200,6865746480,10320,10330,10330,10320,412
20230727,102100,6861493060,10330,10330,10330,10320,535
20230727,102000,6855967520,10320,10330,10330,10320,2697
20230727,101900,6828107710,10330,10330,10340,10330,3230
20230727,101800,6794741710,10320,10320,10330,10320,12526
20230727,101700,6665390700,10310,10310,10320,10310,1202
20230727,101600,6652987110,10310,10310,10310,10300,5240
20230727,101500,6598962730,10310,10310,10310,10300,1852
20230727,101400,6579880450,10300,10300,10310,10300,303
20230727,101300,6576759470,10300,10300,10310,10300,911
20230727,101200,6567368430,10300,10310,10310,10300,557
20230727,101100,6561626200,10300,10290,10310,10290,7217
20230727,101000,6487302010,10290,10290,10300,10280,8993
20230727,100900,6394765500,10290,10290,10300,10290,1831
20230727,100800,6375921290,10300,10300,10300,10290,5061
20230727,100700,6323814240,10290,10290,10290,10290,199
20230727,100600,6321766530,10290,10300,10300,10290,2252
20230727,100500,6298589150,10290,10300,10310,10290,5371
20230727,100400,6243288340,10300,10310,10310,10300,1594
20230727,100300,6226859790,10310,10330,10330,10310,13604
20230727,100200,6086551370,10330,10330,10330,10320,448
20230727,100100,6081924230,10320,10330,10340,10320,7003
20230727,100000,6009606420,10340,10340,10340,10330,4926
20230727,095900,5958718200,10330,10330,10340,10330,4403
20230727,095800,5913224120,10340,10330,10340,10330,256
20230727,095700,5910577090,10330,10340,10340,10330,3288
20230727,095600,5876580000,10340,10340,10350,10330,5249
20230727,095500,5822305550,10340,10320,10350,10320,17665
20230727,095400,5639685590,10310,10310,10340,10310,23268
20230727,095300,5399333650,10310,10310,10320,10310,4295
20230727,095200,5355014290,10320,10320,10320,10310,6217
20230727,095100,5290854870,10320,10320,10320,10310,3427
20230727,095000,5255488280,10310,10320,10330,10310,5651
20230727,094900,5197145730,10320,10320,10330,10320,8506
20230727,094800,5109363650,10320,10320,10330,10320,1317
20230727,094700,5095772110,10320,10330,10330,10300,12491
20230727,094600,4966906390,10320,10320,10330,10310,39767
20230727,094500,4556469110,10310,10310,10320,10300,1013
20230727,094400,4546025230,10310,10310,10320,10300,3577
20230727,094300,4509146510,10300,10290,10320,10280,58507
20230727,094200,3906359800,10290,10300,10300,10290,8621
20230727,094100,3817605210,10290,10280,10290,10280,11579
20230727,094000,3698463570,10280,10270,10280,10270,7703
20230727,093900,3619277020,10270,10270,10280,10260,4345
20230727,093800,3574653710,10270,10280,10280,10270,170
20230727,093700,3572906170,10280,10280,10280,10270,1856
20230727,093600,3553827590,10280,10280,10290,10270,22229
20230727,093500,3325311080,10270,10260,10280,10250,12469
20230727,093400,3197325700,10250,10260,10270,10250,6818
20230727,093300,3127382960,10260,10260,10260,10240,503
20230727,093200,3122226900,10260,10260,10260,10250,4795
20230727,093100,3073063240,10260,10270,10270,10240,2062
20230727,093000,3051930460,10270,10250,10270,10240,3858
20230727,092900,3012385140,10250,10270,10280,10250,2877
20230727,092800,2982856610,10260,10270,10280,10260,5216
20230727,092700,2929332120,10270,10290,10290,10260,2598
20230727,092600,2902632330,10280,10270,10290,10270,1686
20230727,092500,2885312760,10270,10260,10270,10260,2720
20230727,092400,2857402710,10260,10290,10290,10260,9038
20230727,092300,2764482970,10290,10290,10300,10280,5550
20230727,092200,2707375670,10280,10290,10300,10280,9893
20230727,092100,2605575400,10290,10270,10290,10260,1698
20230727,092000,2588122660,10270,10270,10290,10270,31223
20230727,091900,2267152620,10270,10260,10270,10260,4211
20230727,091800,2223908600,10260,10270,10280,10260,48885
20230727,091700,1722327580,10270,10260,10270,10260,19896
20230727,091600,1518063310,10260,10250,10270,10250,12801
20230727,091500,1386728320,10250,10250,10250,10240,2274
20230727,091400,1363420840,10250,10250,10260,10250,543
20230727,091300,1357854850,10250,10240,10260,10240,8096
20230727,091200,1274904110,10240,10250,10250,10240,8866
20230727,091100,1184101730,10250,10250,10250,10240,2023
20230727,091000,1163366590,10250,10230,10260,10230,19143
20230727,090900,967248840,10230,10230,10240,10230,4080
20230727,090800,925472940,10230,10250,10250,10230,7885
20230727,090700,844701320,10250,10260,10270,10250,5793
20230727,090600,785283010,10260,10270,10270,10260,3078
20230727,090500,753699460,10270,10240,10270,10240,24362
20230727,090400,503741430,10240,10260,10260,10230,8419
20230727,090300,417442990,10250,10270,10270,10250,11988
20230727,090200,294525970,10260,10230,10270,10230,2944
20230727,090100,264324690,10250,10260,10270,10220,14155
20230727,090000,119349840,10260,10210,10260,10200,11679
Reference in New Issue Copy Permalink