ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/041920/min/candle-20230727.csv

617 lines
30 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
20230727,191400,1625742150,5990,5990,5990,5990,3683
20230727,191300,1625742150,5990,5990,5990,5990,0
20230727,191200,1625742150,5990,5990,5990,5990,0
20230727,191100,1625742150,5990,5990,5990,5990,0
20230727,191000,1625742150,5990,5990,5990,5990,0
20230727,190900,1625742150,5990,5990,5990,5990,0
20230727,190800,1625742150,5990,5990,5990,5990,0
20230727,190700,1625742150,5990,5990,5990,5990,0
20230727,190600,1625742150,5990,5990,5990,5990,0
20230727,190500,1625742150,5990,5990,5990,5990,0
20230727,190400,1625742150,5990,5990,5990,5990,0
20230727,190300,1625742150,5990,5990,5990,5990,0
20230727,190200,1625742150,5990,5990,5990,5990,0
20230727,190100,1625742150,5990,5990,5990,5990,0
20230727,190000,1625742150,5990,5990,5990,5990,0
20230727,185900,1625742150,5990,5990,5990,5990,0
20230727,185800,1625742150,5990,5990,5990,5990,0
20230727,185700,1625742150,5990,5990,5990,5990,0
20230727,185600,1625742150,5990,5990,5990,5990,0
20230727,185500,1625742150,5990,5990,5990,5990,0
20230727,185400,1625742150,5990,5990,5990,5990,0
20230727,185300,1625742150,5990,5990,5990,5990,0
20230727,185200,1625742150,5990,5990,5990,5990,0
20230727,185100,1625742150,5990,5990,5990,5990,0
20230727,185000,1625742150,5990,5990,5990,5990,0
20230727,184900,1625742150,5990,5990,5990,5990,0
20230727,184800,1625742150,5990,5990,5990,5990,0
20230727,184700,1625742150,5990,5990,5990,5990,0
20230727,184600,1625742150,5990,5990,5990,5990,0
20230727,184500,1625742150,5990,5990,5990,5990,0
20230727,184400,1625742150,5990,5990,5990,5990,3683
20230727,184300,1625742150,5990,5990,5990,5990,0
20230727,184200,1625742150,5990,5990,5990,5990,0
20230727,184100,1625742150,5990,5990,5990,5990,0
20230727,184000,1625742150,5990,5990,5990,5990,0
20230727,183900,1625742150,5990,5990,5990,5990,0
20230727,183800,1625742150,5990,5990,5990,5990,0
20230727,183700,1625742150,5990,5990,5990,5990,0
20230727,183600,1625742150,5990,5990,5990,5990,0
20230727,183500,1625742150,5990,5990,5990,5990,0
20230727,183400,1625742150,5990,5990,5990,5990,0
20230727,183300,1625742150,5990,5990,5990,5990,0
20230727,183200,1625742150,5990,5990,5990,5990,0
20230727,183100,1625742150,5990,5990,5990,5990,0
20230727,183000,1625742150,5990,5990,5990,5990,0
20230727,182900,1625742150,5990,5990,5990,5990,0
20230727,182800,1625742150,5990,5990,5990,5990,0
20230727,182700,1625742150,5990,5990,5990,5990,0
20230727,182600,1625742150,5990,5990,5990,5990,0
20230727,182500,1625742150,5990,5990,5990,5990,0
20230727,182400,1625742150,5990,5990,5990,5990,0
20230727,182300,1625742150,5990,5990,5990,5990,0
20230727,182200,1625742150,5990,5990,5990,5990,0
20230727,182100,1625742150,5990,5990,5990,5990,0
20230727,182000,1625742150,5990,5990,5990,5990,0
20230727,181900,1625742150,5990,5990,5990,5990,0
20230727,181800,1625742150,5990,5990,5990,5990,0
20230727,181700,1625742150,5990,5990,5990,5990,0
20230727,181600,1625742150,5990,5990,5990,5990,0
20230727,181500,1625742150,5990,5990,5990,5990,0
20230727,181400,1625742150,5990,5990,5990,5990,3683
20230727,181300,1625742150,5990,5990,5990,5990,0
20230727,181200,1625742150,5990,5990,5990,5990,0
20230727,181100,1625742150,5990,5990,5990,5990,0
20230727,181000,1625742150,5990,5990,5990,5990,0
20230727,180900,1625742150,5990,5990,5990,5990,0
20230727,180800,1625742150,5990,5990,5990,5990,0
20230727,180700,1625742150,5990,5990,5990,5990,0
20230727,180600,1625742150,5990,5990,5990,5990,0
20230727,180500,1625742150,5990,5990,5990,5990,0
20230727,180400,1625742150,5990,5990,5990,5990,0
20230727,180300,1625742150,5990,5990,5990,5990,0
20230727,180200,1625742150,5990,5990,5990,5990,0
20230727,180100,1625742150,5990,5990,5990,5990,0
20230727,180000,1625742150,5990,5990,5990,5990,0
20230727,175900,1625742150,5990,5990,5990,5990,0
20230727,175800,1625742150,5990,5990,5990,5990,0
20230727,175700,1625742150,5990,5990,5990,5990,0
20230727,175600,1625742150,5990,5990,5990,5990,0
20230727,175500,1625742150,5990,5990,5990,5990,0
20230727,175400,1625742150,5990,5990,5990,5990,0
20230727,175300,1625742150,5990,5990,5990,5990,0
20230727,175200,1625742150,5990,5990,5990,5990,0
20230727,175100,1625742150,5990,5990,5990,5990,0
20230727,175000,1625742150,5990,5990,5990,5990,0
20230727,174900,1625742150,5990,5990,5990,5990,0
20230727,174800,1625742150,5990,5990,5990,5990,0
20230727,174700,1625742150,5990,5990,5990,5990,0
20230727,174600,1625742150,5990,5990,5990,5990,0
20230727,174500,1625742150,5990,5990,5990,5990,0
20230727,174400,1625742150,5990,5990,5990,5990,3683
20230727,174300,1625742150,5990,5990,5990,5990,0
20230727,174200,1625742150,5990,5990,5990,5990,0
20230727,174100,1625742150,5990,5990,5990,5990,0
20230727,174000,1625742150,5990,5990,5990,5990,0
20230727,173900,1625742150,5990,5990,5990,5990,0
20230727,173800,1625742150,5990,5990,5990,5990,0
20230727,173700,1625742150,5990,5990,5990,5990,0
20230727,173600,1625742150,5990,5990,5990,5990,0
20230727,173500,1625742150,5990,5990,5990,5990,0
20230727,173400,1625742150,5990,5990,5990,5990,0
20230727,173300,1625742150,5990,5990,5990,5990,0
20230727,173200,1625742150,5990,5990,5990,5990,0
20230727,173100,1625742150,5990,5990,5990,5990,0
20230727,173000,1625742150,5990,5990,5990,5990,0
20230727,172900,1625742150,5990,5990,5990,5990,0
20230727,172800,1625742150,5990,5990,5990,5990,0
20230727,172700,1625742150,5990,5990,5990,5990,0
20230727,172600,1625742150,5990,5990,5990,5990,0
20230727,172500,1625742150,5990,5990,5990,5990,0
20230727,172400,1625742150,5990,5990,5990,5990,0
20230727,172300,1625742150,5990,5990,5990,5990,0
20230727,172200,1625742150,5990,5990,5990,5990,0
20230727,172100,1625742150,5990,5990,5990,5990,0
20230727,172000,1625742150,5990,5990,5990,5990,0
20230727,171900,1625742150,5990,5990,5990,5990,0
20230727,171800,1625742150,5990,5990,5990,5990,0
20230727,171700,1625742150,5990,5990,5990,5990,0
20230727,171600,1625742150,5990,5990,5990,5990,0
20230727,171500,1625742150,5990,5990,5990,5990,0
20230727,171400,1625742150,5990,5990,5990,5990,3683
20230727,171300,1625742150,5990,5990,5990,5990,0
20230727,171200,1625742150,5990,5990,5990,5990,0
20230727,171100,1625742150,5990,5990,5990,5990,0
20230727,171000,1625742150,5990,5990,5990,5990,0
20230727,170900,1625742150,5990,5990,5990,5990,0
20230727,170800,1625742150,5990,5990,5990,5990,0
20230727,170700,1625742150,5990,5990,5990,5990,0
20230727,170600,1625742150,5990,5990,5990,5990,0
20230727,170500,1625742150,5990,5990,5990,5990,0
20230727,170400,1625742150,5990,5990,5990,5990,0
20230727,170300,1625742150,5990,5990,5990,5990,0
20230727,170200,1625742150,5990,5990,5990,5990,0
20230727,170100,1625742150,5990,5990,5990,5990,0
20230727,170000,1625742150,5990,5990,5990,5990,0
20230727,165900,1625742150,5990,5990,5990,5990,0
20230727,165800,1625742150,5990,5990,5990,5990,0
20230727,165700,1625742150,5990,5990,5990,5990,0
20230727,165600,1625742150,5990,5990,5990,5990,0
20230727,165500,1625742150,5990,5990,5990,5990,0
20230727,165400,1625742150,5990,5990,5990,5990,0
20230727,165300,1625742150,5990,5990,5990,5990,0
20230727,165200,1625742150,5990,5990,5990,5990,0
20230727,165100,1625742150,5990,5990,5990,5990,0
20230727,165000,1625742150,5990,5990,5990,5990,0
20230727,164900,1625742150,5990,5990,5990,5990,0
20230727,164800,1625742150,5990,5990,5990,5990,0
20230727,164700,1625742150,5990,5990,5990,5990,0
20230727,164600,1625742150,5990,5990,5990,5990,0
20230727,164500,1625742150,5990,5990,5990,5990,0
20230727,164400,1625742150,5990,5990,5990,5990,3683
20230727,164300,1625742150,5990,5990,5990,5990,0
20230727,164200,1625742150,5990,5990,5990,5990,0
20230727,164100,1625742150,5990,5990,5990,5990,0
20230727,164000,1625742150,5990,5990,5990,5990,0
20230727,163900,1625742150,5990,5990,5990,5990,0
20230727,163800,1625742150,5990,5990,5990,5990,0
20230727,163700,1625742150,5990,5990,5990,5990,0
20230727,163600,1625742150,5990,5990,5990,5990,0
20230727,163500,1625742150,5990,5990,5990,5990,0
20230727,163400,1625742150,5990,5990,5990,5990,0
20230727,163300,1625742150,5990,5990,5990,5990,0
20230727,163200,1625742150,5990,5990,5990,5990,0
20230727,163100,1625742150,5990,5990,5990,5990,0
20230727,163000,1625742150,5990,5990,5990,5990,0
20230727,162900,1625742150,5990,5990,5990,5990,0
20230727,162800,1625742150,5990,5990,5990,5990,0
20230727,162700,1625742150,5990,5990,5990,5990,0
20230727,162600,1625742150,5990,5990,5990,5990,0
20230727,162500,1625742150,5990,5990,5990,5990,0
20230727,162400,1625742150,5990,5990,5990,5990,0
20230727,162300,1625742150,5990,5990,5990,5990,0
20230727,162200,1625742150,5990,5990,5990,5990,0
20230727,162100,1625742150,5990,5990,5990,5990,0
20230727,162000,1625742150,5990,5990,5990,5990,0
20230727,161900,1625742150,5990,5990,5990,5990,0
20230727,161800,1625742150,5990,5990,5990,5990,0
20230727,161700,1625742150,5990,5990,5990,5990,0
20230727,161600,1625742150,5990,5990,5990,5990,0
20230727,161500,1625742150,5990,5990,5990,5990,0
20230727,161400,1625742150,5990,5990,5990,5990,3683
20230727,161300,1625742150,5990,5990,5990,5990,0
20230727,161200,1625742150,5990,5990,5990,5990,0
20230727,161100,1625742150,5990,5990,5990,5990,0
20230727,161000,1625742150,5990,5990,5990,5990,0
20230727,160900,1625742150,5990,5990,5990,5990,0
20230727,160800,1625742150,5990,5990,5990,5990,0
20230727,160700,1625742150,5990,5990,5990,5990,0
20230727,160600,1625742150,5990,5990,5990,5990,0
20230727,160500,1625742150,5990,5990,5990,5990,0
20230727,160400,1625742150,5990,5990,5990,5990,0
20230727,160300,1625742150,5990,5990,5990,5990,0
20230727,160200,1625742150,5990,5990,5990,5990,0
20230727,160100,1625742150,5990,5990,5990,5990,0
20230727,160000,1625742150,5990,5990,5990,5990,0
20230727,155900,1625742150,5990,5990,5990,5990,0
20230727,155800,1625742150,5990,5990,5990,5990,0
20230727,155700,1625742150,5990,5990,5990,5990,0
20230727,155600,1625742150,5990,5990,5990,5990,0
20230727,155500,1625742150,5990,5990,5990,5990,0
20230727,155400,1625742150,5990,5990,5990,5990,0
20230727,155300,1625742150,5990,5990,5990,5990,0
20230727,155200,1625742150,5990,5990,5990,5990,0
20230727,155100,1625742150,5990,5990,5990,5990,0
20230727,155000,1625742150,5990,5990,5990,5990,0
20230727,154900,1625742150,5990,5990,5990,5990,0
20230727,154800,1625742150,5990,5990,5990,5990,0
20230727,154700,1625742150,5990,5990,5990,5990,0
20230727,154600,1625742150,5990,5990,5990,5990,0
20230727,154500,1625742150,5990,5990,5990,5990,0
20230727,154400,1625742150,5990,5990,5990,5990,3683
20230727,154300,1625742150,5990,5990,5990,5990,0
20230727,154200,1625742150,5990,5990,5990,5990,0
20230727,154100,1625742150,5990,5990,5990,5990,0
20230727,154000,1625742150,5990,5990,5990,5990,0
20230727,153900,1625742150,5990,5990,5990,5990,0
20230727,153800,1625742150,5990,5990,5990,5990,0
20230727,153700,1625742150,5990,5990,5990,5990,0
20230727,153600,1625742150,5990,5990,5990,5990,0
20230727,153500,1625742150,5990,5990,5990,5990,0
20230727,153400,1625742150,5990,5990,5990,5990,0
20230727,153300,1625742150,5990,5990,5990,5990,0
20230727,153200,1625742150,5990,5990,5990,5990,0
20230727,153100,1625742150,5990,5990,5990,5990,0
20230727,153000,1625742150,5990,5990,5990,5990,3683
20230727,152900,1603680980,5990,5990,5990,5990,0
20230727,152800,1603680980,5990,5990,5990,5990,0
20230727,152700,1603680980,5990,5990,5990,5990,0
20230727,152600,1603680980,5990,5990,5990,5990,0
20230727,152500,1603680980,5990,5990,5990,5990,0
20230727,152400,1603680980,5990,5990,5990,5990,0
20230727,152300,1603680980,5990,5990,5990,5990,0
20230727,152200,1603680980,5990,5990,5990,5990,0
20230727,152100,1603680980,5990,5990,5990,5990,0
20230727,152000,1603680980,5990,5990,5990,5990,0
20230727,151900,1603680980,5990,5990,6000,5990,301
20230727,151800,1601875750,6000,5990,6000,5990,152
20230727,151700,1600964270,6000,6000,6000,5990,64
20230727,151600,1600580340,6000,5990,6000,5990,47
20230727,151500,1600298410,5990,5990,6000,5990,119
20230727,151400,1599585590,6000,5980,6000,5980,80
20230727,151300,1599107110,5960,5960,5960,5960,455
20230727,151200,1596395310,5960,5960,5960,5960,31
20230727,151100,1596210550,5980,5950,5980,5950,333
20230727,151000,1594227180,5960,5970,5980,5960,806
20230727,150900,1589421510,5980,5970,5980,5970,580
20230727,150800,1585958890,5970,5970,5970,5970,214
20230727,150700,1584681310,5970,5980,5980,5970,1350
20230727,150600,1576616800,5980,5980,5980,5970,231
20230727,150500,1575235720,5980,5980,5980,5980,233
20230727,150400,1573842380,5980,5990,5990,5980,397
20230727,150300,1571466350,5990,5990,6000,5990,498
20230727,150200,1568479780,5990,5980,5990,5980,424
20230727,150100,1565943640,5980,5980,5980,5980,18
20230727,150000,1565836000,5970,5970,5970,5970,0
20230727,145900,1565836000,5970,5990,5990,5970,507
20230727,145800,1562804340,5990,5990,5990,5990,100
20230727,145700,1562205340,6000,5990,6000,5990,1090
20230727,145600,1555667240,5990,5990,5990,5990,60
20230727,145500,1555307840,5990,5990,5990,5990,0
20230727,145400,1555307840,5990,5990,5990,5990,100
20230727,145300,1554708840,6000,6000,6000,6000,189
20230727,145200,1553574840,6000,6000,6000,6000,0
20230727,145100,1553574840,6000,6000,6000,6000,0
20230727,145000,1553574840,6000,6000,6000,6000,432
20230727,144900,1550982840,6000,6000,6000,6000,52
20230727,144800,1550670840,6000,6000,6000,6000,0
20230727,144700,1550670840,6000,6000,6000,6000,948
20230727,144600,1544982840,6000,6000,6000,6000,178
20230727,144500,1543914840,6000,6000,6000,6000,42
20230727,144400,1543662840,5980,5990,6000,5980,55
20230727,144300,1543333370,5990,5990,5990,5990,7
20230727,144200,1543291440,5990,5990,5990,5990,0
20230727,144100,1543291440,5990,5990,5990,5990,896
20230727,144000,1537924400,5990,5990,5990,5990,100
20230727,143900,1537325400,6000,6000,6000,6000,100
20230727,143800,1536725400,6000,6020,6020,6000,337
20230727,143700,1534703240,6020,6020,6020,6020,18
20230727,143600,1534594880,6000,6000,6000,6000,112
20230727,143500,1533922880,5990,5990,5990,5990,2
20230727,143400,1533910900,6020,6020,6020,6020,5
20230727,143300,1533880800,6020,6020,6020,6020,2795
20230727,143200,1517054900,6030,6030,6030,6030,163
20230727,143100,1516072010,6030,6030,6040,6030,2001
20230727,143000,1504005970,6010,6010,6010,6010,30
20230727,142900,1503825670,6010,6030,6030,6010,1050
20230727,142800,1497514170,6030,6030,6030,6030,603
20230727,142700,1493878080,6030,6020,6030,6020,2
20230727,142600,1493866030,6030,6030,6030,6030,1
20230727,142500,1493860000,6030,6030,6030,6020,51
20230727,142400,1493552690,6020,6020,6020,6020,1000
20230727,142300,1487532690,6020,6020,6020,6020,1117
20230727,142200,1480808350,6010,6000,6010,6000,659
20230727,142100,1476851090,6000,6000,6010,6000,3014
20230727,142000,1458766960,6000,5990,6000,5990,244
20230727,141900,1457305150,5970,5970,5970,5970,0
20230727,141800,1457305150,5970,5980,5980,5970,1704
20230727,141700,1447130670,5990,5990,5990,5990,339
20230727,141600,1445100060,5980,5980,5980,5980,100
20230727,141500,1444502060,5980,5980,5980,5980,139
20230727,141400,1443670840,5980,5980,5980,5980,2
20230727,141300,1443658880,5980,5980,5980,5980,1
20230727,141200,1443652900,5970,5970,5970,5970,1
20230727,141100,1443646930,5970,5990,5990,5970,61
20230727,141000,1443282740,5970,5990,5990,5970,522
20230727,140900,1440160130,5990,5990,5990,5990,7
20230727,140800,1440118200,6000,6000,6000,6000,1
20230727,140700,1440112200,6000,6000,6000,6000,201
20230727,140600,1438906200,5990,5990,5990,5990,5
20230727,140500,1438876250,5990,5990,5990,5990,0
20230727,140400,1438876250,5990,5990,5990,5990,150
20230727,140300,1437977750,5990,5990,5990,5990,0
20230727,140200,1437977750,5990,5990,5990,5990,0
20230727,140100,1437977750,5990,5990,5990,5990,82
20230727,140000,1437486570,5990,6000,6000,5980,246
20230727,135900,1436011070,6010,6010,6010,6010,5
20230727,135800,1435981020,6010,6010,6010,6010,0
20230727,135700,1435981020,6010,6010,6010,6010,0
20230727,135600,1435981020,6010,6010,6010,6010,238
20230727,135500,1434550640,6010,6000,6010,6000,58
20230727,135400,1434202630,6000,6000,6000,6000,0
20230727,135300,1434202630,6000,6000,6000,6000,27
20230727,135200,1434040630,6000,6000,6000,6000,26
20230727,135100,1433884630,6000,6000,6000,6000,718
20230727,135000,1429576630,6000,5990,6000,5990,2
20230727,134900,1429564640,5980,5980,5980,5980,300
20230727,134800,1427770640,5980,5980,5980,5980,100
20230727,134700,1427172640,5980,5980,5980,5980,275
20230727,134600,1425528140,5990,6000,6000,5990,197
20230727,134500,1424348090,6010,6010,6010,6010,1
20230727,134400,1424342080,6000,6000,6000,6000,60
20230727,134300,1423982080,6010,6010,6010,6010,2
20230727,134200,1423970060,6010,6010,6020,6010,1071
20230727,134100,1417528350,6000,6000,6000,6000,0
20230727,134000,1417528350,6000,6000,6000,6000,60
20230727,133900,1417168350,6000,6000,6000,6000,0
20230727,133800,1417168350,6000,6000,6000,6000,808
20230727,133700,1412320350,6000,6000,6000,6000,167
20230727,133600,1411318350,6000,6000,6000,6000,0
20230727,133500,1411318350,6000,6000,6000,6000,0
20230727,133400,1411318350,6000,6000,6000,6000,185
20230727,133300,1410208350,6000,6000,6000,6000,17
20230727,133200,1410106350,6000,6000,6000,6000,0
20230727,133100,1410106350,6000,6000,6000,6000,0
20230727,133000,1410106350,6000,6000,6000,6000,1
20230727,132900,1410100350,5990,5990,5990,5990,0
20230727,132800,1410100350,5990,5990,5990,5990,1
20230727,132700,1410094360,6000,6000,6000,6000,1
20230727,132600,1410088360,5990,5980,5990,5980,2
20230727,132500,1410076390,5980,5980,5980,5980,426
20230727,132400,1407528910,5980,5980,5980,5980,0
20230727,132300,1407528910,5980,5980,5980,5980,0
20230727,132200,1407528910,5980,5980,5980,5980,3
20230727,132100,1407510970,5990,5980,5990,5980,312
20230727,132000,1405643700,5980,5960,5980,5960,1141
20230727,131900,1398824560,5980,5980,5980,5980,5
20230727,131800,1398794660,5980,5960,5980,5960,62
20230727,131700,1398425080,5960,5980,5980,5960,233
20230727,131600,1397032660,5990,5990,5990,5990,0
20230727,131500,1397032660,5990,5990,5990,5990,81
20230727,131400,1396547470,5990,5990,5990,5990,20
20230727,131300,1396427670,5990,5990,5990,5990,39
20230727,131200,1396194060,6000,6000,6000,6000,697
20230727,131100,1392012060,6000,5950,6000,5950,340
20230727,131000,1389987450,5940,5980,5980,5940,500
20230727,130900,1387006540,5950,5980,6000,5950,3635
20230727,130800,1365330580,5980,6020,6020,5980,346
20230727,130700,1363258760,6040,6040,6040,6040,0
20230727,130600,1363258760,6040,6040,6040,6040,1
20230727,130500,1363252720,6040,6020,6050,6020,103
20230727,130400,1362632610,6020,5980,6040,5980,2629
20230727,130300,1346801200,5970,6040,6040,5970,5110
20230727,130200,1316238840,6040,6040,6040,6040,2
20230727,130100,1316226760,6040,6020,6040,6020,12
20230727,130000,1316154440,6020,6020,6020,6010,232
20230727,125900,1314757810,6040,6040,6040,6040,5
20230727,125800,1314727610,6040,6040,6050,6040,409
20230727,125700,1312257240,6040,6040,6040,6040,1123
20230727,125600,1305474320,6040,6040,6040,6040,0
20230727,125500,1305474320,6040,6040,6040,6040,0
20230727,125400,1305474320,6040,6040,6040,6040,792
20230727,125300,1300690640,6030,6020,6030,6000,837
20230727,125200,1295652960,6000,6020,6020,6000,839
20230727,125100,1290614770,6020,6020,6020,6020,196
20230727,125000,1289434850,6000,6020,6020,6000,1331
20230727,124900,1281444740,6030,6030,6030,6030,262
20230727,124800,1279864880,6030,6030,6030,6030,0
20230727,124700,1279864880,6030,6030,6030,6030,1
20230727,124600,1279858850,6020,6010,6020,6010,379
20230727,124500,1277578260,6010,6010,6010,6010,0
20230727,124400,1277578260,6010,6010,6010,6010,19
20230727,124300,1277464070,6020,6010,6020,6010,1501
20230727,124200,1268443050,6020,6020,6020,6020,0
20230727,124100,1268443050,6020,6010,6020,6010,17
20230727,124000,1268340870,6000,6000,6000,6000,0
20230727,123900,1268340870,6000,6040,6040,6000,147
20230727,123800,1267458790,6000,6000,6010,6000,462
20230727,123700,1264682200,6010,6010,6010,6010,41
20230727,123600,1264435790,6010,6010,6010,6010,241
20230727,123500,1262987380,6010,6010,6010,6010,900
20230727,123400,1257578380,6010,6000,6010,6000,110
20230727,123300,1256918280,6040,6040,6040,6040,2
20230727,123200,1256906200,6040,6040,6040,6040,203
20230727,123100,1255680080,6030,5990,6030,5990,411
20230727,123000,1253206470,6000,6000,6000,6000,161
20230727,122900,1252240470,6000,6000,6000,5970,537
20230727,122800,1249021130,6000,6000,6000,6000,50
20230727,122700,1248721130,6000,6000,6000,6000,0
20230727,122600,1248721130,6000,6000,6000,6000,45
20230727,122500,1248451130,6000,5990,6000,5990,21
20230727,122400,1248325330,5970,5980,5980,5970,145
20230727,122300,1247459510,5970,5970,5980,5970,53
20230727,122200,1247142840,5970,5990,5990,5970,422
20230727,122100,1244618750,5990,5990,5990,5990,300
20230727,122000,1242821750,6000,6000,6000,6000,10
20230727,121900,1242761750,6010,6010,6010,6010,10
20230727,121800,1242701650,6010,6010,6010,6000,1038
20230727,121700,1236473070,6020,6020,6020,6020,2
20230727,121600,1236461030,6010,6010,6010,6010,5
20230727,121500,1236430980,6010,6010,6010,6010,94
20230727,121400,1235866040,6040,6040,6040,6040,0
20230727,121300,1235866040,6040,6010,6040,6010,23
20230727,121200,1235727720,6010,6010,6010,6010,0
20230727,121100,1235727720,6010,6010,6010,6010,0
20230727,121000,1235727720,6010,6010,6010,6010,33
20230727,120900,1235529390,6050,6010,6050,6010,121
20230727,120800,1234802140,6000,6020,6020,6000,2485
20230727,120700,1219858940,6020,6030,6030,6020,101
20230727,120600,1219250830,6030,6030,6030,6030,0
20230727,120500,1219250830,6030,6050,6050,6030,190
20230727,120400,1218104680,6050,6040,6050,6030,173
20230727,120300,1217058880,6040,6040,6040,6040,1
20230727,120200,1217052840,6040,6030,6040,6030,89
20230727,120100,1216516160,6040,6040,6040,6040,1
20230727,120000,1216510120,6040,6040,6040,6020,241
20230727,115900,1215057550,6030,6030,6030,6030,0
20230727,115800,1215057550,6030,6030,6030,6030,207
20230727,115700,1213809340,6030,6040,6040,6030,1207
20230727,115600,1206529060,6040,6040,6040,6040,131
20230727,115500,1205737820,6050,6050,6050,6050,0
20230727,115400,1205737820,6050,6050,6050,6050,0
20230727,115300,1205737820,6050,6050,6050,6050,0
20230727,115200,1205737820,6050,6050,6050,6050,1121
20230727,115100,1198955770,6050,6060,6060,6050,513
20230727,115000,1195851320,6050,6080,6080,6050,602
20230727,114900,1192205020,6050,6080,6080,6050,71
20230727,114800,1191774860,6090,6090,6090,6090,5
20230727,114700,1191744410,6090,6080,6090,6080,69
20230727,114600,1191324680,6080,6090,6090,6080,25
20230727,114500,1191172630,6090,6090,6090,6090,152
20230727,114400,1190246950,6100,6100,6100,6100,0
20230727,114300,1190246950,6100,6100,6100,6100,0
20230727,114200,1190246950,6100,6100,6100,6100,0
20230727,114100,1190246950,6100,6100,6100,6100,0
20230727,114000,1190246950,6100,6100,6100,6100,0
20230727,113900,1190246950,6100,6100,6100,6100,0
20230727,113800,1190246950,6100,6080,6100,6070,179
20230727,113700,1189160330,6110,6110,6110,6110,30
20230727,113600,1188977030,6070,6110,6110,6070,21
20230727,113500,1188849480,6120,6060,6120,6060,3666
20230727,113400,1166471410,6040,6040,6040,6040,0
20230727,113300,1166471410,6040,6040,6040,6040,44
20230727,113200,1166205650,6050,6070,6070,6040,799
20230727,113100,1161377350,6080,6120,6120,6070,409
20230727,113000,1158883860,6120,6040,6120,6040,5764
20230727,112900,1123772900,6080,6080,6080,6080,0
20230727,112800,1123772900,6080,6080,6080,6080,68
20230727,112700,1123359460,6040,6040,6040,6040,46
20230727,112600,1123081620,6040,6040,6040,6040,1024
20230727,112500,1116896660,6040,6090,6090,6040,29
20230727,112400,1116721450,6040,6080,6080,6040,1001
20230727,112300,1110640930,6080,6070,6080,6070,320
20230727,112200,1108695830,6060,6050,6060,6050,1128
20230727,112100,1101868120,6050,6060,6060,6050,30
20230727,112000,1101686520,6060,6060,6060,6060,2
20230727,111900,1101674400,6060,6060,6060,6060,21
20230727,111800,1101547140,6060,6060,6060,6060,13
20230727,111700,1101468360,6070,6090,6090,6070,7
20230727,111600,1101425790,6090,6070,6090,6070,3811
20230727,111500,1078264850,6060,6050,6060,6050,1010
20230727,111400,1072147970,6030,6030,6030,6030,5
20230727,111300,1072117820,6050,6050,6050,6050,1
20230727,111200,1072111770,6050,6030,6050,6030,746
20230727,111100,1067608630,6030,6030,6030,6030,144
20230727,111000,1066740310,6050,6050,6050,6050,0
20230727,110900,1066740310,6050,6050,6050,6050,0
20230727,110800,1066740310,6050,6050,6050,6050,0
20230727,110700,1066740310,6050,6050,6050,6050,200
20230727,110600,1065530310,6050,6060,6060,6050,262
20230727,110500,1063943090,6070,6040,6070,6040,6804
20230727,110400,1022729230,6040,6010,6040,6010,264
20230727,110300,1021134700,6010,6010,6010,6010,0
20230727,110200,1021134700,6010,6010,6010,6010,0
20230727,110100,1021134700,6010,6010,6010,6010,13
20230727,110000,1021056570,6010,6010,6010,6010,227
20230727,105900,1019692300,6010,6010,6010,6010,1
20230727,105800,1019686290,6040,6030,6040,6030,331
20230727,105700,1017688050,6040,6020,6040,6020,426
20230727,105600,1015116880,6000,6000,6000,5990,250
20230727,105500,1013617050,6030,6000,6030,5990,1146
20230727,105400,1006739000,6000,6000,6000,6000,1600
20230727,105300,997139000,6000,6030,6030,6000,499
20230727,105200,994136230,6000,6030,6030,6000,360
20230727,105100,991975170,6030,6030,6030,6030,49
20230727,105000,991679700,6050,6050,6050,6050,0
20230727,104900,991679700,6050,6050,6050,6050,1
20230727,104800,991673650,6050,6060,6060,6050,77
20230727,104700,991207080,6070,6010,6070,6010,510
20230727,104600,988117750,6010,6010,6010,6010,1171
20230727,104500,981080040,6010,6010,6010,6010,21
20230727,104400,980953830,6020,6020,6020,6020,350
20230727,104300,978846830,6020,6020,6020,6020,150
20230727,104200,977943830,6020,6020,6020,6020,570
20230727,104100,974512430,6060,6060,6060,6060,16
20230727,104000,974415470,6060,6060,6060,6060,0
20230727,103900,974415470,6060,6050,6060,6050,2
20230727,103800,974403360,6060,6040,6060,6040,1313
20230727,103700,966464260,6040,6040,6040,6040,7
20230727,103600,966421980,6040,6070,6070,6040,2858
20230727,103500,949155680,6060,6030,6080,6020,868
20230727,103400,943889300,6020,6060,6060,5950,3249
20230727,103300,924356070,6060,6110,6110,6060,1761
20230727,103200,913652840,6090,6110,6110,6090,141
20230727,103100,912791450,6110,6090,6110,6090,1019
20230727,103000,906578590,6080,6080,6090,6080,1256
20230727,102900,898941120,6090,6090,6100,6070,770
20230727,102800,894263870,6110,6070,6110,6070,4003
20230727,102700,869861750,6070,6070,6070,6070,2088
20230727,102600,857187590,6070,6060,6070,6060,2136
20230727,102500,844242000,6060,6050,6060,6030,547
20230727,102400,840932460,6060,6050,6060,6040,1495
20230727,102300,831891680,6060,6040,6060,6040,824
20230727,102200,826903490,6050,6030,6050,6010,358
20230727,102100,824742700,6000,6000,6030,6000,1360
20230727,102000,816582400,6000,6000,6030,6000,329
20230727,101900,814605400,6050,6050,6050,6050,0
20230727,101800,814605400,6050,6010,6050,6000,1836
20230727,101700,803539780,6020,6020,6020,6020,0
20230727,101600,803539780,6020,6020,6020,6020,275
20230727,101500,801884280,6020,6010,6020,5970,749
20230727,101400,797399220,6000,6010,6010,6000,351
20230727,101300,795292640,6010,6040,6040,6010,1103
20230727,101200,788643290,6030,6030,6040,6020,462
20230727,101100,785857410,6030,6010,6030,5990,1121
20230727,101000,779126080,6010,6010,6020,6010,1774
20230727,100900,768464240,6010,6030,6050,6010,1161
20230727,100800,761454110,6030,5980,6100,5980,28330
20230727,100700,591038770,5970,5950,5970,5910,1749
20230727,100600,580642500,5970,5970,5970,5950,482
20230727,100500,577765960,5970,5960,5970,5950,187
20230727,100400,576651240,5980,5980,5980,5980,10
20230727,100300,576591440,5990,5990,5990,5990,10
20230727,100200,576531540,5990,5990,5990,5990,0
20230727,100100,576531540,5990,5960,5990,5960,2282
20230727,100000,562896250,5950,5950,5950,5900,2468
20230727,095900,548253760,5940,5940,5940,5940,834
20230727,095800,543299800,5950,5950,5950,5950,1
20230727,095700,543293850,5950,5950,5960,5950,1133
20230727,095600,536552490,5950,5950,5960,5950,2063
20230727,095500,524267200,5950,5950,5950,5950,202
20230727,095400,523065300,5960,5970,5970,5960,63
20230727,095300,522689400,5970,5960,5970,5930,2394
20230727,095200,508464650,5950,5950,5950,5950,1
20230727,095100,508458700,5960,5930,5970,5910,11474
20230727,095000,440274790,5910,5910,5910,5910,500
20230727,094900,437319790,5910,5940,5940,5910,502
20230727,094800,434352920,5940,5930,5940,5930,337
20230727,094700,432354500,5950,5950,5950,5950,20
20230727,094600,432235500,5940,5940,5940,5940,66
20230727,094500,431843460,5930,5930,5930,5930,0
20230727,094400,431843460,5930,5920,5930,5920,8
20230727,094300,431796070,5940,5910,5940,5910,2872
20230727,094200,414786330,5900,5890,5900,5880,523
20230727,094100,411710830,5890,5880,5910,5880,830
20230727,094000,406808560,5880,5900,5900,5880,144
20230727,093900,405959620,5910,5880,5910,5880,102
20230727,093800,405359830,5880,5910,5910,5880,292
20230727,093700,403639390,5910,5910,5910,5910,1
20230727,093600,403633480,5910,5900,5910,5870,1141
20230727,093500,396925550,5900,5900,5900,5900,123
20230727,093400,396199850,5920,5900,5920,5900,8
20230727,093300,396152570,5920,5910,5920,5910,169
20230727,093200,395152140,5920,5920,5920,5920,4
20230727,093100,395128460,5930,5940,5940,5930,1167
20230727,093000,388207260,5940,5930,5950,5930,8
20230727,092900,388159750,5930,5890,5940,5890,8242
20230727,092800,339518680,5900,5920,5920,5880,591
20230727,092700,336030040,5880,5930,5930,5870,1153
20230727,092600,329240210,5880,5880,5930,5880,701
20230727,092500,325111200,5880,5880,5880,5880,99
20230727,092400,324529080,5850,5860,5880,5850,330
20230727,092300,322589470,5860,5890,5890,5860,1177
20230727,092200,315684830,5890,5880,5890,5860,867
20230727,092100,310580610,5880,5910,5930,5880,2471
20230727,092000,295963210,5910,5860,5930,5850,3175
20230727,091900,277278400,5850,5860,5860,5840,368
20230727,091800,275123300,5860,5810,5860,5810,1455
20230727,091700,266608310,5830,5850,5850,5810,886
20230727,091600,261432580,5840,5840,5860,5840,4886
20230727,091500,232877070,5840,5820,5840,5780,2035
20230727,091400,221028880,5780,5810,5810,5780,168
20230727,091300,220055500,5820,5790,5820,5780,1520
20230727,091200,211235600,5790,5790,5790,5790,1
20230727,091100,211229810,5780,5780,5800,5770,4115
20230727,091000,187438280,5790,5790,5790,5790,450
20230727,090900,184832780,5790,5790,5790,5790,380
20230727,090800,182632580,5780,5800,5800,5780,2634
20230727,090700,167388690,5800,5780,5800,5780,687
20230727,090600,163409760,5740,5740,5740,5740,0
20230727,090500,163409760,5740,5790,5790,5740,481
20230727,090400,160645140,5790,5840,5840,5770,1888
20230727,090300,149701270,5840,5800,5840,5800,2098
20230727,090200,137516850,5800,5750,5800,5750,4329
20230727,090100,112551420,5750,5700,5750,5670,3136
20230727,090000,94595000,5720,5630,5720,5610,16780
Reference in New Issue Copy Permalink