ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/089970/min/candle-20230727.csv

644 lines
34 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
20230727,194100,2105026780,17390,17390,17390,17390,2037
20230727,194000,2105026780,17390,17390,17390,17390,0
20230727,193900,2105026780,17390,17390,17390,17390,0
20230727,193800,2105026780,17390,17390,17390,17390,0
20230727,193700,2105026780,17390,17390,17390,17390,0
20230727,193600,2105026780,17390,17390,17390,17390,0
20230727,193500,2105026780,17390,17390,17390,17390,0
20230727,193400,2105026780,17390,17390,17390,17390,0
20230727,193300,2105026780,17390,17390,17390,17390,0
20230727,193200,2105026780,17390,17390,17390,17390,0
20230727,193100,2105026780,17390,17390,17390,17390,0
20230727,193000,2105026780,17390,17390,17390,17390,0
20230727,192900,2105026780,17390,17390,17390,17390,0
20230727,192800,2105026780,17390,17390,17390,17390,0
20230727,192700,2105026780,17390,17390,17390,17390,0
20230727,192600,2105026780,17390,17390,17390,17390,0
20230727,192500,2105026780,17390,17390,17390,17390,0
20230727,192400,2105026780,17390,17390,17390,17390,0
20230727,192300,2105026780,17390,17390,17390,17390,0
20230727,192200,2105026780,17390,17390,17390,17390,0
20230727,192100,2105026780,17390,17390,17390,17390,0
20230727,192000,2105026780,17390,17390,17390,17390,0
20230727,191900,2105026780,17390,17390,17390,17390,0
20230727,191800,2105026780,17390,17390,17390,17390,0
20230727,191700,2105026780,17390,17390,17390,17390,0
20230727,191600,2105026780,17390,17390,17390,17390,0
20230727,191500,2105026780,17390,17390,17390,17390,0
20230727,191400,2105026780,17390,17390,17390,17390,0
20230727,191300,2105026780,17390,17390,17390,17390,0
20230727,191200,2105026780,17390,17390,17390,17390,0
20230727,191100,2105026780,17390,17390,17390,17390,2037
20230727,191000,2105026780,17390,17390,17390,17390,0
20230727,190900,2105026780,17390,17390,17390,17390,0
20230727,190800,2105026780,17390,17390,17390,17390,0
20230727,190700,2105026780,17390,17390,17390,17390,0
20230727,190600,2105026780,17390,17390,17390,17390,0
20230727,190500,2105026780,17390,17390,17390,17390,0
20230727,190400,2105026780,17390,17390,17390,17390,0
20230727,190300,2105026780,17390,17390,17390,17390,0
20230727,190200,2105026780,17390,17390,17390,17390,0
20230727,190100,2105026780,17390,17390,17390,17390,0
20230727,190000,2105026780,17390,17390,17390,17390,0
20230727,185900,2105026780,17390,17390,17390,17390,0
20230727,185800,2105026780,17390,17390,17390,17390,0
20230727,185700,2105026780,17390,17390,17390,17390,0
20230727,185600,2105026780,17390,17390,17390,17390,0
20230727,185500,2105026780,17390,17390,17390,17390,0
20230727,185400,2105026780,17390,17390,17390,17390,0
20230727,185300,2105026780,17390,17390,17390,17390,0
20230727,185200,2105026780,17390,17390,17390,17390,0
20230727,185100,2105026780,17390,17390,17390,17390,0
20230727,185000,2105026780,17390,17390,17390,17390,0
20230727,184900,2105026780,17390,17390,17390,17390,0
20230727,184800,2105026780,17390,17390,17390,17390,0
20230727,184700,2105026780,17390,17390,17390,17390,0
20230727,184600,2105026780,17390,17390,17390,17390,0
20230727,184500,2105026780,17390,17390,17390,17390,0
20230727,184400,2105026780,17390,17390,17390,17390,0
20230727,184300,2105026780,17390,17390,17390,17390,0
20230727,184200,2105026780,17390,17390,17390,17390,0
20230727,184100,2105026780,17390,17390,17390,17390,2037
20230727,184000,2105026780,17390,17390,17390,17390,0
20230727,183900,2105026780,17390,17390,17390,17390,0
20230727,183800,2105026780,17390,17390,17390,17390,0
20230727,183700,2105026780,17390,17390,17390,17390,0
20230727,183600,2105026780,17390,17390,17390,17390,0
20230727,183500,2105026780,17390,17390,17390,17390,0
20230727,183400,2105026780,17390,17390,17390,17390,0
20230727,183300,2105026780,17390,17390,17390,17390,0
20230727,183200,2105026780,17390,17390,17390,17390,0
20230727,183100,2105026780,17390,17390,17390,17390,0
20230727,183000,2105026780,17390,17390,17390,17390,0
20230727,182900,2105026780,17390,17390,17390,17390,0
20230727,182800,2105026780,17390,17390,17390,17390,0
20230727,182700,2105026780,17390,17390,17390,17390,0
20230727,182600,2105026780,17390,17390,17390,17390,0
20230727,182500,2105026780,17390,17390,17390,17390,0
20230727,182400,2105026780,17390,17390,17390,17390,0
20230727,182300,2105026780,17390,17390,17390,17390,0
20230727,182200,2105026780,17390,17390,17390,17390,0
20230727,182100,2105026780,17390,17390,17390,17390,0
20230727,182000,2105026780,17390,17390,17390,17390,0
20230727,181900,2105026780,17390,17390,17390,17390,0
20230727,181800,2105026780,17390,17390,17390,17390,0
20230727,181700,2105026780,17390,17390,17390,17390,0
20230727,181600,2105026780,17390,17390,17390,17390,0
20230727,181500,2105026780,17390,17390,17390,17390,0
20230727,181400,2105026780,17390,17390,17390,17390,0
20230727,181300,2105026780,17390,17390,17390,17390,0
20230727,181200,2105026780,17390,17390,17390,17390,0
20230727,181100,2105026780,17390,17390,17390,17390,2037
20230727,181000,2105026780,17390,17390,17390,17390,0
20230727,180900,2105026780,17390,17390,17390,17390,0
20230727,180800,2105026780,17390,17390,17390,17390,0
20230727,180700,2105026780,17390,17390,17390,17390,0
20230727,180600,2105026780,17390,17390,17390,17390,0
20230727,180500,2105026780,17390,17390,17390,17390,0
20230727,180400,2105026780,17390,17390,17390,17390,0
20230727,180300,2105026780,17390,17390,17390,17390,0
20230727,180200,2105026780,17390,17390,17390,17390,0
20230727,180100,2105026780,17390,17390,17390,17390,0
20230727,180000,2105026780,17390,17390,17390,17390,0
20230727,175900,2105026780,17390,17390,17390,17390,0
20230727,175800,2105026780,17390,17390,17390,17390,0
20230727,175700,2105026780,17390,17390,17390,17390,0
20230727,175600,2105026780,17390,17390,17390,17390,0
20230727,175500,2105026780,17390,17390,17390,17390,0
20230727,175400,2105026780,17390,17390,17390,17390,0
20230727,175300,2105026780,17390,17390,17390,17390,0
20230727,175200,2105026780,17390,17390,17390,17390,0
20230727,175100,2105026780,17390,17390,17390,17390,0
20230727,175000,2105026780,17390,17390,17390,17390,0
20230727,174900,2105026780,17390,17390,17390,17390,0
20230727,174800,2105026780,17390,17390,17390,17390,0
20230727,174700,2105026780,17390,17390,17390,17390,0
20230727,174600,2105026780,17390,17390,17390,17390,0
20230727,174500,2105026780,17390,17390,17390,17390,0
20230727,174400,2105026780,17390,17390,17390,17390,0
20230727,174300,2105026780,17390,17390,17390,17390,0
20230727,174200,2105026780,17390,17390,17390,17390,0
20230727,174100,2105026780,17390,17390,17390,17390,2037
20230727,174000,2105026780,17390,17390,17390,17390,0
20230727,173900,2105026780,17390,17390,17390,17390,0
20230727,173800,2105026780,17390,17390,17390,17390,0
20230727,173700,2105026780,17390,17390,17390,17390,0
20230727,173600,2105026780,17390,17390,17390,17390,0
20230727,173500,2105026780,17390,17390,17390,17390,0
20230727,173400,2105026780,17390,17390,17390,17390,0
20230727,173300,2105026780,17390,17390,17390,17390,0
20230727,173200,2105026780,17390,17390,17390,17390,0
20230727,173100,2105026780,17390,17390,17390,17390,0
20230727,173000,2105026780,17390,17390,17390,17390,0
20230727,172900,2105026780,17390,17390,17390,17390,0
20230727,172800,2105026780,17390,17390,17390,17390,0
20230727,172700,2105026780,17390,17390,17390,17390,0
20230727,172600,2105026780,17390,17390,17390,17390,0
20230727,172500,2105026780,17390,17390,17390,17390,0
20230727,172400,2105026780,17390,17390,17390,17390,0
20230727,172300,2105026780,17390,17390,17390,17390,0
20230727,172200,2105026780,17390,17390,17390,17390,0
20230727,172100,2105026780,17390,17390,17390,17390,0
20230727,172000,2105026780,17390,17390,17390,17390,0
20230727,171900,2105026780,17390,17390,17390,17390,0
20230727,171800,2105026780,17390,17390,17390,17390,0
20230727,171700,2105026780,17390,17390,17390,17390,0
20230727,171600,2105026780,17390,17390,17390,17390,0
20230727,171500,2105026780,17390,17390,17390,17390,0
20230727,171400,2105026780,17390,17390,17390,17390,0
20230727,171300,2105026780,17390,17390,17390,17390,0
20230727,171200,2105026780,17390,17390,17390,17390,0
20230727,171100,2105026780,17390,17390,17390,17390,2037
20230727,171000,2105026780,17390,17390,17390,17390,0
20230727,170900,2105026780,17390,17390,17390,17390,0
20230727,170800,2105026780,17390,17390,17390,17390,0
20230727,170700,2105026780,17390,17390,17390,17390,0
20230727,170600,2105026780,17390,17390,17390,17390,0
20230727,170500,2105026780,17390,17390,17390,17390,0
20230727,170400,2105026780,17390,17390,17390,17390,0
20230727,170300,2105026780,17390,17390,17390,17390,0
20230727,170200,2105026780,17390,17390,17390,17390,0
20230727,170100,2105026780,17390,17390,17390,17390,0
20230727,170000,2105026780,17390,17390,17390,17390,0
20230727,165900,2105026780,17390,17390,17390,17390,0
20230727,165800,2105026780,17390,17390,17390,17390,0
20230727,165700,2105026780,17390,17390,17390,17390,0
20230727,165600,2105026780,17390,17390,17390,17390,0
20230727,165500,2105026780,17390,17390,17390,17390,0
20230727,165400,2105026780,17390,17390,17390,17390,0
20230727,165300,2105026780,17390,17390,17390,17390,0
20230727,165200,2105026780,17390,17390,17390,17390,0
20230727,165100,2105026780,17390,17390,17390,17390,0
20230727,165000,2105026780,17390,17390,17390,17390,0
20230727,164900,2105026780,17390,17390,17390,17390,0
20230727,164800,2105026780,17390,17390,17390,17390,0
20230727,164700,2105026780,17390,17390,17390,17390,0
20230727,164600,2105026780,17390,17390,17390,17390,0
20230727,164500,2105026780,17390,17390,17390,17390,0
20230727,164400,2105026780,17390,17390,17390,17390,0
20230727,164300,2105026780,17390,17390,17390,17390,0
20230727,164200,2105026780,17390,17390,17390,17390,0
20230727,164100,2105026780,17390,17390,17390,17390,2037
20230727,164000,2105026780,17390,17390,17390,17390,0
20230727,163900,2105026780,17390,17390,17390,17390,0
20230727,163800,2105026780,17390,17390,17390,17390,0
20230727,163700,2105026780,17390,17390,17390,17390,0
20230727,163600,2105026780,17390,17390,17390,17390,0
20230727,163500,2105026780,17390,17390,17390,17390,0
20230727,163400,2105026780,17390,17390,17390,17390,0
20230727,163300,2105026780,17390,17390,17390,17390,0
20230727,163200,2105026780,17390,17390,17390,17390,0
20230727,163100,2105026780,17390,17390,17390,17390,0
20230727,163000,2105026780,17390,17390,17390,17390,0
20230727,162900,2105026780,17390,17390,17390,17390,0
20230727,162800,2105026780,17390,17390,17390,17390,0
20230727,162700,2105026780,17390,17390,17390,17390,0
20230727,162600,2105026780,17390,17390,17390,17390,0
20230727,162500,2105026780,17390,17390,17390,17390,0
20230727,162400,2105026780,17390,17390,17390,17390,0
20230727,162300,2105026780,17390,17390,17390,17390,0
20230727,162200,2105026780,17390,17390,17390,17390,0
20230727,162100,2105026780,17390,17390,17390,17390,0
20230727,162000,2105026780,17390,17390,17390,17390,0
20230727,161900,2105026780,17390,17390,17390,17390,0
20230727,161800,2105026780,17390,17390,17390,17390,0
20230727,161700,2105026780,17390,17390,17390,17390,0
20230727,161600,2105026780,17390,17390,17390,17390,0
20230727,161500,2105026780,17390,17390,17390,17390,0
20230727,161400,2105026780,17390,17390,17390,17390,0
20230727,161300,2105026780,17390,17390,17390,17390,0
20230727,161200,2105026780,17390,17390,17390,17390,0
20230727,161100,2105026780,17390,17390,17390,17390,2037
20230727,161000,2105026780,17390,17390,17390,17390,0
20230727,160900,2105026780,17390,17390,17390,17390,0
20230727,160800,2105026780,17390,17390,17390,17390,0
20230727,160700,2105026780,17390,17390,17390,17390,0
20230727,160600,2105026780,17390,17390,17390,17390,0
20230727,160500,2105026780,17390,17390,17390,17390,0
20230727,160400,2105026780,17390,17390,17390,17390,0
20230727,160300,2105026780,17390,17390,17390,17390,0
20230727,160200,2105026780,17390,17390,17390,17390,0
20230727,160100,2105026780,17390,17390,17390,17390,0
20230727,160000,2105026780,17390,17390,17390,17390,0
20230727,155900,2105026780,17390,17390,17390,17390,0
20230727,155800,2105026780,17390,17390,17390,17390,0
20230727,155700,2105026780,17390,17390,17390,17390,0
20230727,155600,2105026780,17390,17390,17390,17390,0
20230727,155500,2105026780,17390,17390,17390,17390,0
20230727,155400,2105026780,17390,17390,17390,17390,0
20230727,155300,2105026780,17390,17390,17390,17390,0
20230727,155200,2105026780,17390,17390,17390,17390,0
20230727,155100,2105026780,17390,17390,17390,17390,0
20230727,155000,2105026780,17390,17390,17390,17390,0
20230727,154900,2105026780,17390,17390,17390,17390,0
20230727,154800,2105026780,17390,17390,17390,17390,0
20230727,154700,2105026780,17390,17390,17390,17390,0
20230727,154600,2105026780,17390,17390,17390,17390,0
20230727,154500,2105026780,17390,17390,17390,17390,0
20230727,154400,2105026780,17390,17390,17390,17390,0
20230727,154300,2105026780,17390,17390,17390,17390,0
20230727,154200,2105026780,17390,17390,17390,17390,0
20230727,154100,2105026780,17390,17390,17390,17390,2037
20230727,154000,2105026780,17390,17390,17390,17390,0
20230727,153900,2105026780,17390,17390,17390,17390,0
20230727,153800,2105026780,17390,17390,17390,17390,0
20230727,153700,2105026780,17390,17390,17390,17390,0
20230727,153600,2105026780,17390,17390,17390,17390,0
20230727,153500,2105026780,17390,17390,17390,17390,0
20230727,153400,2105026780,17390,17390,17390,17390,0
20230727,153300,2105026780,17390,17390,17390,17390,0
20230727,153200,2105026780,17390,17390,17390,17390,0
20230727,153100,2105026780,17390,17390,17390,17390,0
20230727,153000,2105026780,17390,17390,17390,17390,2037
20230727,152900,2069603350,17400,17400,17400,17400,0
20230727,152800,2069603350,17400,17400,17400,17400,0
20230727,152700,2069603350,17400,17400,17400,17400,0
20230727,152600,2069603350,17400,17400,17400,17400,0
20230727,152500,2069603350,17400,17400,17400,17400,0
20230727,152400,2069603350,17400,17400,17400,17400,0
20230727,152300,2069603350,17400,17400,17400,17400,0
20230727,152200,2069603350,17400,17400,17400,17400,0
20230727,152100,2069603350,17400,17400,17400,17400,0
20230727,152000,2069603350,17400,17400,17400,17400,0
20230727,151900,2069603350,17400,17460,17460,17400,219
20230727,151800,2065781800,17430,17430,17430,17430,1
20230727,151700,2065764370,17470,17470,17470,17470,37
20230727,151600,2065117980,17360,17390,17390,17360,929
20230727,151500,2048980430,17330,17300,17330,17300,705
20230727,151400,2036764580,17300,17330,17330,17300,144
20230727,151300,2034273080,17330,17350,17350,17330,129
20230727,151200,2032037210,17350,17350,17350,17350,5
20230727,151100,2031950460,17350,17350,17360,17350,9
20230727,151000,2031794260,17350,17380,17380,17350,106
20230727,150900,2029954980,17360,17360,17370,17360,30
20230727,150800,2029434170,17360,17360,17360,17360,5
20230727,150700,2029347370,17360,17370,17370,17360,23
20230727,150600,2028947900,17370,17390,17390,17370,31
20230727,150500,2028408990,17400,17410,17410,17400,25
20230727,150400,2027973860,17420,17430,17430,17420,472
20230727,150300,2019749120,17440,17440,17440,17440,1
20230727,150200,2019731680,17440,17520,17520,17440,1613
20230727,150100,1991564720,17510,17540,17560,17510,35
20230727,150000,1990950290,17560,17550,17560,17550,229
20230727,145900,1986930040,17550,17500,17550,17500,131
20230727,145800,1984636240,17500,17500,17500,17490,655
20230727,145700,1973179650,17490,17490,17490,17470,301
20230727,145600,1967915520,17490,17490,17490,17490,43
20230727,145500,1967163450,17490,17480,17490,17480,85
20230727,145400,1965676930,17490,17490,17490,17490,45
20230727,145300,1964889880,17490,17490,17490,17490,130
20230727,145200,1962616180,17490,17490,17490,17490,41
20230727,145100,1961899090,17490,17460,17490,17460,172
20230727,145000,1958895370,17460,17500,17500,17460,43
20230727,144900,1958142950,17450,17500,17500,17450,580
20230727,144800,1948017770,17500,17550,17550,17430,544
20230727,144700,1938508720,17560,17570,17570,17560,80
20230727,144600,1937103830,17540,17620,17620,17540,839
20230727,144500,1922374310,17620,17620,17620,17610,98
20230727,144400,1920647730,17620,17620,17620,17600,34
20230727,144300,1920048670,17600,17590,17620,17590,90
20230727,144200,1918463260,17620,17620,17620,17620,44
20230727,144100,1917687980,17620,17620,17620,17610,98
20230727,144000,1915961400,17620,17600,17620,17600,844
20230727,143900,1901101120,17630,17620,17630,17620,105
20230727,143800,1899250760,17620,17630,17630,17620,44
20230727,143700,1898475200,17630,17630,17630,17580,566
20230727,143600,1888521940,17630,17630,17630,17630,95
20230727,143500,1886847090,17640,17640,17640,17630,192
20230727,143400,1883461700,17630,17620,17630,17620,920
20230727,143300,1867249790,17620,17630,17630,17620,85
20230727,143200,1865751740,17630,17630,17630,17630,120
20230727,143100,1863636140,17630,17610,17630,17610,614
20230727,143000,1852823280,17610,17550,17610,17550,1656
20230727,142900,1823687200,17550,17550,17550,17550,160
20230727,142800,1820879200,17550,17550,17550,17550,427
20230727,142700,1813385350,17550,17600,17600,17550,315
20230727,142600,1807855200,17600,17600,17600,17600,290
20230727,142500,1802751200,17600,17600,17600,17600,206
20230727,142400,1799125600,17550,17600,17600,17550,578
20230727,142300,1788976200,17600,17560,17600,17550,6381
20230727,142200,1676952570,17600,17600,17600,17560,591
20230727,142100,1666568340,17610,17610,17610,17570,1544
20230727,142000,1639438500,17610,17610,17610,17610,102
20230727,141900,1637642280,17610,17610,17610,17600,80
20230727,141800,1636233860,17610,17610,17610,17610,115
20230727,141700,1634208710,17610,17610,17610,17600,57
20230727,141600,1633204950,17610,17610,17610,17610,73
20230727,141500,1631919420,17600,17610,17610,17600,398
20230727,141400,1624913140,17610,17610,17610,17610,44
20230727,141300,1624138300,17600,17560,17600,17560,577
20230727,141200,1614003100,17570,17600,17600,17570,94
20230727,141100,1612350210,17590,17610,17610,17590,107
20230727,141000,1610466930,17610,17610,17610,17600,35
20230727,140900,1609850680,17610,17610,17610,17610,90
20230727,140800,1608265780,17610,17620,17620,17610,47
20230727,140700,1607437820,17630,17630,17630,17630,130
20230727,140600,1605145920,17630,17630,17630,17560,469
20230727,140500,1596905980,17630,17630,17630,17620,192
20230727,140400,1593521900,17630,17630,17630,17620,46
20230727,140300,1592711030,17630,17630,17630,17620,126
20230727,140200,1590489950,17630,17630,17630,17620,37
20230727,140100,1589837840,17630,17630,17630,17630,159
20230727,140000,1587034670,17630,17630,17630,17630,44
20230727,135900,1586258950,17620,17620,17630,17620,145
20230727,135800,1583703250,17630,17630,17630,17630,45
20230727,135700,1582909900,17630,17630,17630,17630,127
20230727,135600,1580670890,17630,17620,17630,17620,18
20230727,135500,1580353650,17610,17610,17620,17610,91
20230727,135400,1578750540,17610,17620,17630,17610,75
20230727,135300,1577429230,17620,17610,17620,17610,32
20230727,135200,1576865540,17600,17590,17600,17590,1079
20230727,135100,1557878060,17590,17590,17590,17560,440
20230727,135000,1550150280,17590,17590,17590,17590,99
20230727,134900,1548408870,17590,17590,17590,17560,1812
20230727,134800,1516582080,17590,17590,17590,17570,106
20230727,134700,1514717640,17590,17570,17600,17570,1175
20230727,134600,1494039080,17590,17560,17590,17560,623
20230727,134500,1483087760,17550,17550,17550,17550,39
20230727,134400,1482403310,17550,17540,17560,17540,309
20230727,134300,1476980300,17540,17540,17540,17540,153
20230727,134200,1474296680,17480,17520,17530,17480,1188
20230727,134100,1453472830,17520,17520,17520,17520,43
20230727,134000,1452719470,17520,17520,17520,17520,114
20230727,133900,1450722190,17520,17520,17520,17520,29
20230727,133800,1450214110,17530,17500,17530,17500,209
20230727,133700,1446551770,17450,17500,17500,17450,118
20230727,133600,1444488770,17500,17500,17500,17500,653
20230727,133500,1433061270,17500,17490,17500,17490,2305
20230727,133400,1392730700,17490,17490,17490,17490,115
20230727,133300,1390719350,17490,17440,17490,17440,33
20230727,133200,1390142230,17490,17500,17500,17490,54
20230727,133100,1389197510,17500,17490,17500,17490,92
20230727,133000,1387588080,17490,17490,17490,17490,43
20230727,132900,1386836010,17470,17470,17470,17440,126
20230727,132800,1384635420,17470,17470,17470,17470,44
20230727,132700,1383866740,17470,17530,17530,17470,311
20230727,132600,1378432910,17520,17520,17530,17520,43
20230727,132500,1377679390,17520,17470,17530,17470,83
20230727,132400,1376227080,17470,17520,17520,17450,203
20230727,132300,1372680980,17520,17490,17520,17490,363
20230727,132200,1366324920,17490,17520,17520,17490,118
20230727,132100,1364260470,17520,17400,17520,17400,1669
20230727,132000,1335114350,17400,17400,17400,17400,27
20230727,131900,1334644550,17400,17400,17420,17400,104
20230727,131800,1332834790,17400,17400,17400,17400,26
20230727,131700,1332382390,17410,17410,17410,17350,122
20230727,131600,1330258430,17360,17420,17420,17360,2
20230727,131500,1330223650,17360,17360,17360,17360,0
20230727,131400,1330223650,17360,17350,17420,17350,102
20230727,131300,1328448920,17400,17440,17440,17300,1342
20230727,131200,1305181100,17440,17440,17440,17440,0
20230727,131100,1305181100,17440,17440,17440,17440,1
20230727,131000,1305163660,17450,17450,17450,17450,0
20230727,130900,1305163660,17450,17450,17450,17450,1
20230727,130800,1305146210,17450,17360,17460,17360,344
20230727,130700,1299143980,17350,17350,17350,17350,0
20230727,130600,1299143980,17350,17420,17420,17330,538
20230727,130500,1289792040,17420,17450,17450,17420,121
20230727,130400,1287682900,17440,17450,17450,17440,135
20230727,130300,1285327970,17450,17460,17460,17450,150
20230727,130200,1282709320,17460,17460,17460,17460,39
20230727,130100,1282028380,17460,17460,17470,17460,68
20230727,130000,1280840880,17460,17460,17460,17460,214
20230727,125900,1277104440,17460,17440,17460,17440,495
20230727,125800,1268466880,17430,17430,17430,17430,2
20230727,125700,1268432020,17430,17420,17430,17420,313
20230727,125600,1262977930,17400,17400,17400,17400,0
20230727,125500,1262977930,17400,17380,17400,17380,87
20230727,125400,1261464950,17380,17380,17380,17380,9
20230727,125300,1261308530,17390,17330,17390,17330,567
20230727,125200,1251474910,17330,17320,17330,17310,99
20230727,125100,1249760190,17320,17300,17330,17300,512
20230727,125000,1240897930,17300,17300,17300,17300,0
20230727,124900,1240897930,17300,17300,17300,17300,0
20230727,124800,1240897930,17300,17300,17300,17300,0
20230727,124700,1240897930,17300,17300,17300,17300,41
20230727,124600,1240188630,17310,17310,17310,17300,4
20230727,124500,1240119400,17300,17300,17300,17300,101
20230727,124400,1238372100,17300,17300,17300,17300,2
20230727,124300,1238337500,17300,17300,17300,17300,4
20230727,124200,1238268300,17310,17270,17310,17270,136
20230727,124100,1235914480,17270,17270,17270,17270,24
20230727,124000,1235500000,17260,17260,17260,17260,0
20230727,123900,1235500000,17260,17260,17260,17260,3
20230727,123800,1235448220,17260,17260,17260,17260,1
20230727,123700,1235430960,17250,17250,17250,17250,0
20230727,123600,1235430960,17250,17330,17330,17250,74
20230727,123500,1234148700,17330,17330,17330,17330,0
20230727,123400,1234148700,17330,17320,17330,17320,200
20230727,123300,1230682710,17310,17310,17310,17310,0
20230727,123200,1230682710,17310,17300,17310,17300,582
20230727,123100,1220608580,17300,17180,17300,17180,1167
20230727,123000,1200518400,17160,17150,17160,17150,290
20230727,122900,1195543000,17110,17110,17110,17110,0
20230727,122800,1195543000,17110,17110,17110,17110,0
20230727,122700,1195543000,17110,17130,17130,17110,10
20230727,122600,1195371870,17110,17110,17110,17110,0
20230727,122500,1195371870,17110,17110,17110,17110,0
20230727,122400,1195371870,17110,17110,17110,17110,37
20230727,122300,1194738800,17110,17090,17110,17090,2071
20230727,122200,1159339450,17100,17100,17100,17100,1706
20230727,122100,1130166850,17100,17100,17100,17100,1
20230727,122000,1130149750,17090,17130,17130,17090,216
20230727,121900,1126455800,17130,17130,17130,17130,65
20230727,121800,1125342350,17170,17170,17170,17170,5
20230727,121700,1125256500,17170,17160,17170,17160,473
20230727,121600,1117139770,17160,17150,17160,17150,154
20230727,121500,1114497430,17150,17150,17150,17150,84
20230727,121400,1113056830,17150,17170,17170,17150,37
20230727,121300,1112421880,17130,17170,17170,17130,548
20230727,121200,1103019090,17170,17170,17170,17170,3
20230727,121100,1102967580,17170,17160,17170,17150,144
20230727,121000,1100497170,17170,17170,17170,17170,116
20230727,120900,1098505450,17170,17170,17170,17170,5
20230727,120800,1098419600,17180,17180,17180,17180,1
20230727,120700,1098402420,17200,17200,17200,17200,0
20230727,120600,1098402420,17200,17190,17200,17190,300
20230727,120500,1093242520,17200,17180,17200,17180,3
20230727,120400,1093190960,17190,17190,17190,17190,11
20230727,120300,1093001870,17190,17190,17190,17190,6
20230727,120200,1092898730,17200,17200,17200,17200,0
20230727,120100,1092898730,17200,17240,17240,17200,724
20230727,120000,1080437220,17240,17240,17240,17240,0
20230727,115900,1080437220,17240,17240,17240,17240,1
20230727,115800,1080419980,17240,17240,17240,17240,0
20230727,115700,1080419980,17240,17250,17250,17240,180
20230727,115600,1077316280,17290,17290,17290,17290,5
20230727,115500,1077229830,17290,17290,17290,17290,0
20230727,115400,1077229830,17290,17290,17290,17290,104
20230727,115300,1075431670,17290,17290,17290,17290,5
20230727,115200,1075345220,17290,17290,17290,17290,2
20230727,115100,1075310640,17290,17290,17290,17290,5
20230727,115000,1075224190,17290,17290,17290,17290,0
20230727,114900,1075224190,17290,17290,17290,17290,0
20230727,114800,1075224190,17290,17300,17300,17290,214
20230727,114700,1071522140,17310,17310,17310,17310,0
20230727,114600,1071522140,17310,17310,17310,17310,0
20230727,114500,1071522140,17310,17310,17310,17310,399
20230727,114400,1064615450,17300,17300,17300,17300,0
20230727,114300,1064615450,17300,17300,17300,17300,0
20230727,114200,1064615450,17300,17300,17300,17300,0
20230727,114100,1064615450,17300,17300,17300,17300,0
20230727,114000,1064615450,17300,17300,17300,17300,100
20230727,113900,1062885450,17290,17290,17290,17290,0
20230727,113800,1062885450,17290,17290,17290,17290,0
20230727,113700,1062885450,17290,17290,17290,17290,10
20230727,113600,1062712550,17270,17270,17270,17270,0
20230727,113500,1062712550,17270,17330,17330,17270,56
20230727,113400,1061745280,17280,17280,17280,17280,1
20230727,113300,1061728000,17290,17290,17290,17290,0
20230727,113200,1061728000,17290,17320,17320,17290,278
20230727,113100,1056914630,17320,17330,17330,17320,169
20230727,113000,1053986300,17380,17380,17380,17380,1
20230727,112900,1053968920,17380,17380,17380,17380,10
20230727,112800,1053795120,17380,17380,17380,17380,0
20230727,112700,1053795120,17380,17420,17420,17380,1501
20230727,112600,1027676550,17430,17430,17430,17430,1
20230727,112500,1027659120,17420,17420,17420,17420,200
20230727,112400,1024175120,17400,17420,17420,17400,2227
20230727,112300,985423760,17420,17400,17420,17400,133
20230727,112200,983107160,17410,17350,17410,17350,234
20230727,112100,979036220,17340,17340,17340,17340,201
20230727,112000,975550880,17350,17350,17350,17350,50
20230727,111900,974683380,17380,17380,17380,17380,120
20230727,111800,972597780,17410,17410,17410,17410,0
20230727,111700,972597780,17410,17390,17410,17340,460
20230727,111600,964602130,17400,17380,17400,17350,385
20230727,111500,957909280,17380,17380,17380,17380,5
20230727,111400,957822380,17380,17380,17380,17380,0
20230727,111300,957822380,17380,17380,17380,17380,0
20230727,111200,957822380,17380,17400,17400,17380,296
20230727,111100,952676420,17400,17400,17410,17400,909
20230727,111000,936855680,17380,17380,17380,17380,54
20230727,110900,935917160,17380,17360,17380,17360,147
20230727,110800,933362720,17330,17340,17340,17330,21
20230727,110700,932998590,17350,17370,17370,17350,343
20230727,110600,927047150,17370,17370,17370,17370,20
20230727,110500,926699750,17380,17390,17390,17380,113
20230727,110400,924735280,17390,17390,17390,17390,17
20230727,110300,924439650,17350,17350,17350,17350,100
20230727,110200,922704650,17390,17390,17390,17390,1
20230727,110100,922687260,17390,17390,17390,17390,0
20230727,110000,922687260,17390,17420,17420,17390,40
20230727,105900,921990690,17410,17400,17410,17400,128
20230727,105800,919763210,17400,17410,17410,17400,83
20230727,105700,918318380,17410,17390,17410,17390,536
20230727,105600,908992630,17380,17380,17380,17380,100
20230727,105500,907254630,17390,17350,17390,17320,554
20230727,105400,897649350,17330,17390,17390,17330,506
20230727,105300,888876990,17390,17390,17390,17350,316
20230727,105200,883389110,17390,17390,17390,17360,43
20230727,105100,882641670,17390,17390,17390,17370,63
20230727,105000,881546400,17390,17400,17400,17390,93
20230727,104900,879928210,17400,17390,17400,17390,114
20230727,104800,877945350,17390,17390,17390,17380,117
20230727,104700,875911220,17390,17380,17390,17380,138
20230727,104600,873511530,17380,17380,17380,17370,150
20230727,104500,870904540,17380,17350,17380,17350,181
20230727,104400,867761420,17340,17300,17340,17300,818
20230727,104300,853600000,17300,17300,17300,17270,122
20230727,104200,851489830,17300,17310,17310,17300,110
20230727,104100,849585830,17300,17260,17310,17260,423
20230727,104000,842269290,17250,17160,17250,17160,1347
20230727,103900,819094070,17130,17120,17130,17120,13
20230727,103800,818871400,17130,17150,17150,17110,183
20230727,103700,815737530,17150,17150,17150,17150,20
20230727,103600,815394530,17150,17150,17150,17150,10
20230727,103500,815223030,17150,17150,17150,17150,210
20230727,103400,811621530,17150,17150,17150,17150,0
20230727,103300,811621530,17150,17150,17150,17150,0
20230727,103200,811621530,17150,17150,17150,17150,12
20230727,103100,811415730,17150,17110,17150,17100,289
20230727,103000,806462490,17100,17100,17100,17100,1
20230727,102900,806445390,17070,17070,17070,17070,481
20230727,102800,798234720,17070,17100,17100,17070,22
20230727,102700,797859120,17060,17090,17090,17060,2
20230727,102600,797824970,16960,16960,16960,16960,0
20230727,102500,797824970,16960,16960,16960,16960,0
20230727,102400,797824970,16960,16960,16960,16960,0
20230727,102300,797824970,16960,16960,16960,16960,1
20230727,102200,797808010,17080,17080,17080,17080,600
20230727,102100,787560010,17050,16930,17050,16930,1098
20230727,102000,768880620,16900,16900,16900,16900,54
20230727,101900,767968020,16860,16860,16860,16860,0
20230727,101800,767968020,16860,16860,16860,16860,50
20230727,101700,767125020,16890,16860,16890,16860,1383
20230727,101600,743770050,16810,16810,16810,16810,390
20230727,101500,737214150,16810,16810,16810,16810,2
20230727,101400,737180530,16840,16830,16840,16830,1729
20230727,101300,708079130,16810,16830,16830,16810,472
20230727,101200,700141650,16840,16840,16840,16840,3
20230727,101100,700091130,16830,16830,16830,16830,117
20230727,101000,698122020,16830,16770,16840,16770,3431
20230727,100900,640575610,16770,16890,16890,16770,2724
20230727,100800,594816380,16890,16890,16890,16890,14
20230727,100700,594579920,16890,16850,16890,16830,2831
20230727,100600,546921120,16850,16880,16880,16850,539
20230727,100500,537827010,16880,16870,16880,16870,230
20230727,100400,533945820,16850,16860,16860,16850,240
20230727,100300,529899830,16860,16930,16970,16860,1023
20230727,100200,512607310,16930,16930,16930,16930,0
20230727,100100,512607310,16930,16930,16930,16930,23
20230727,100000,512217920,16930,16930,16930,16930,1
20230727,095900,512200990,16920,16920,16920,16920,0
20230727,095800,512200990,16920,16920,16920,16920,0
20230727,095700,512200990,16920,16920,16920,16920,21
20230727,095600,511845670,16910,16910,16910,16910,0
20230727,095500,511845670,16910,16910,16910,16910,0
20230727,095400,511845670,16910,16930,16930,16910,102
20230727,095300,510120350,16910,16910,16910,16910,0
20230727,095200,510120350,16910,16910,16910,16910,0
20230727,095100,510120350,16910,16910,16910,16910,0
20230727,095000,510120350,16910,16960,16960,16910,429
20230727,094900,502860570,16960,17010,17010,16960,2337
20230727,094800,463177440,17020,17060,17060,17020,51
20230727,094700,462309380,16990,17040,17040,16990,800
20230727,094600,448708560,17200,17200,17200,17200,10
20230727,094500,448536560,17250,17250,17250,17250,0
20230727,094400,448536560,17250,17110,17250,17110,1000
20230727,094300,431342140,16970,17130,17160,16970,144
20230727,094200,428874770,17140,17140,17140,17140,86
20230727,094100,427400730,17140,17110,17140,17110,252
20230727,094000,423083100,17090,17070,17090,17070,8
20230727,093900,422946450,17060,17010,17060,17010,8
20230727,093800,422810070,17060,16980,17060,16980,444
20230727,093700,415257210,17000,16980,17000,16980,633
20230727,093600,404508010,17050,16970,17050,16970,100
20230727,093500,402806250,17060,17060,17060,17060,131
20230727,093400,400571390,17050,17070,17070,16940,99
20230727,093300,398882690,17070,17010,17070,17010,96
20230727,093200,397246550,17060,16970,17060,16870,537
20230727,093100,388125570,16970,16860,16970,16860,1017
20230727,093000,370922840,16850,16870,16870,16830,677
20230727,092900,359515880,16900,16830,16900,16750,609
20230727,092800,349240410,16830,16890,16900,16800,348
20230727,092700,343376580,16900,16960,16960,16900,1498
20230727,092600,318050900,16900,16910,16960,16900,3465
20230727,092500,259453100,16890,17030,17030,16890,2227
20230727,092400,221739630,17040,17050,17050,17020,487
20230727,092300,213447140,17050,17130,17130,17040,646
20230727,092200,202407710,17140,17200,17200,17140,544
20230727,092100,193062810,17200,17230,17230,17200,44
20230727,092000,192305280,17230,17210,17230,17210,567
20230727,091900,182541840,17210,17190,17210,17190,111
20230727,091800,180633590,17150,17150,17150,17150,1311
20230727,091700,158149940,17150,17180,17180,17150,1565
20230727,091600,131304120,17180,17080,17180,17080,741
20230727,091500,118629590,17080,17080,17080,17080,0
20230727,091400,118629590,17080,17080,17090,16970,2086
20230727,091300,83136040,17010,17100,17100,17010,386
20230727,091200,76567590,17010,17010,17010,17010,0
20230727,091100,76567590,17010,17020,17020,17010,185
20230727,091000,73420700,17110,17120,17120,17000,160
20230727,090900,70682040,17120,17150,17150,16990,1264
20230727,090800,49142830,17050,17050,17050,17050,0
20230727,090700,49142830,17050,17180,17180,17050,16
20230727,090600,48869380,17050,17050,17050,17050,1
20230727,090500,48852330,17050,17220,17230,17050,1367
20230727,090400,25524400,17240,17240,17240,17240,150
20230727,090300,22938400,17080,17080,17080,17080,98
20230727,090200,21264560,17080,17050,17080,17050,223
20230727,090100,17458780,17040,17040,17040,17040,339
20230727,090000,11682220,16930,16910,17050,16910,690
Reference in New Issue Copy Permalink