ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/034230/min/candle-20230727.csv

611 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
20230727,190800,22143240420,14160,14160,14160,14160,19674
20230727,190700,22143240420,14160,14160,14160,14160,0
20230727,190600,22143240420,14160,14160,14160,14160,0
20230727,190500,22143240420,14160,14160,14160,14160,0
20230727,190400,22143240420,14160,14160,14160,14160,0
20230727,190300,22143240420,14160,14160,14160,14160,0
20230727,190200,22143240420,14160,14160,14160,14160,0
20230727,190100,22143240420,14160,14160,14160,14160,0
20230727,190000,22143240420,14160,14160,14160,14160,0
20230727,185900,22143240420,14160,14160,14160,14160,0
20230727,185800,22143240420,14160,14160,14160,14160,0
20230727,185700,22143240420,14160,14160,14160,14160,0
20230727,185600,22143240420,14160,14160,14160,14160,0
20230727,185500,22143240420,14160,14160,14160,14160,0
20230727,185400,22143240420,14160,14160,14160,14160,0
20230727,185300,22143240420,14160,14160,14160,14160,0
20230727,185200,22143240420,14160,14160,14160,14160,0
20230727,185100,22143240420,14160,14160,14160,14160,0
20230727,185000,22143240420,14160,14160,14160,14160,0
20230727,184900,22143240420,14160,14160,14160,14160,0
20230727,184800,22143240420,14160,14160,14160,14160,0
20230727,184700,22143240420,14160,14160,14160,14160,0
20230727,184600,22143240420,14160,14160,14160,14160,0
20230727,184500,22143240420,14160,14160,14160,14160,0
20230727,184400,22143240420,14160,14160,14160,14160,0
20230727,184300,22143240420,14160,14160,14160,14160,0
20230727,184200,22143240420,14160,14160,14160,14160,0
20230727,184100,22143240420,14160,14160,14160,14160,0
20230727,184000,22143240420,14160,14160,14160,14160,0
20230727,183900,22143240420,14160,14160,14160,14160,0
20230727,183800,22143240420,14160,14160,14160,14160,19674
20230727,183700,22143240420,14160,14160,14160,14160,0
20230727,183600,22143240420,14160,14160,14160,14160,0
20230727,183500,22143240420,14160,14160,14160,14160,0
20230727,183400,22143240420,14160,14160,14160,14160,0
20230727,183300,22143240420,14160,14160,14160,14160,0
20230727,183200,22143240420,14160,14160,14160,14160,0
20230727,183100,22143240420,14160,14160,14160,14160,0
20230727,183000,22143240420,14160,14160,14160,14160,0
20230727,182900,22143240420,14160,14160,14160,14160,0
20230727,182800,22143240420,14160,14160,14160,14160,0
20230727,182700,22143240420,14160,14160,14160,14160,0
20230727,182600,22143240420,14160,14160,14160,14160,0
20230727,182500,22143240420,14160,14160,14160,14160,0
20230727,182400,22143240420,14160,14160,14160,14160,0
20230727,182300,22143240420,14160,14160,14160,14160,0
20230727,182200,22143240420,14160,14160,14160,14160,0
20230727,182100,22143240420,14160,14160,14160,14160,0
20230727,182000,22143240420,14160,14160,14160,14160,0
20230727,181900,22143240420,14160,14160,14160,14160,0
20230727,181800,22143240420,14160,14160,14160,14160,0
20230727,181700,22143240420,14160,14160,14160,14160,0
20230727,181600,22143240420,14160,14160,14160,14160,0
20230727,181500,22143240420,14160,14160,14160,14160,0
20230727,181400,22143240420,14160,14160,14160,14160,0
20230727,181300,22143240420,14160,14160,14160,14160,0
20230727,181200,22143240420,14160,14160,14160,14160,0
20230727,181100,22143240420,14160,14160,14160,14160,0
20230727,181000,22143240420,14160,14160,14160,14160,0
20230727,180900,22143240420,14160,14160,14160,14160,0
20230727,180800,22143240420,14160,14160,14160,14160,19674
20230727,180700,22143240420,14160,14160,14160,14160,0
20230727,180600,22143240420,14160,14160,14160,14160,0
20230727,180500,22143240420,14160,14160,14160,14160,0
20230727,180400,22143240420,14160,14160,14160,14160,0
20230727,180300,22143240420,14160,14160,14160,14160,0
20230727,180200,22143240420,14160,14160,14160,14160,0
20230727,180100,22143240420,14160,14160,14160,14160,0
20230727,180000,22143240420,14160,14160,14160,14160,0
20230727,175900,22143240420,14160,14160,14160,14160,0
20230727,175800,22143240420,14160,14160,14160,14160,0
20230727,175700,22143240420,14160,14160,14160,14160,0
20230727,175600,22143240420,14160,14160,14160,14160,0
20230727,175500,22143240420,14160,14160,14160,14160,0
20230727,175400,22143240420,14160,14160,14160,14160,0
20230727,175300,22143240420,14160,14160,14160,14160,0
20230727,175200,22143240420,14160,14160,14160,14160,0
20230727,175100,22143240420,14160,14160,14160,14160,0
20230727,175000,22143240420,14160,14160,14160,14160,0
20230727,174900,22143240420,14160,14160,14160,14160,0
20230727,174800,22143240420,14160,14160,14160,14160,0
20230727,174700,22143240420,14160,14160,14160,14160,0
20230727,174600,22143240420,14160,14160,14160,14160,0
20230727,174500,22143240420,14160,14160,14160,14160,0
20230727,174400,22143240420,14160,14160,14160,14160,0
20230727,174300,22143240420,14160,14160,14160,14160,0
20230727,174200,22143240420,14160,14160,14160,14160,0
20230727,174100,22143240420,14160,14160,14160,14160,0
20230727,174000,22143240420,14160,14160,14160,14160,0
20230727,173900,22143240420,14160,14160,14160,14160,0
20230727,173800,22143240420,14160,14160,14160,14160,19674
20230727,173700,22143240420,14160,14160,14160,14160,0
20230727,173600,22143240420,14160,14160,14160,14160,0
20230727,173500,22143240420,14160,14160,14160,14160,0
20230727,173400,22143240420,14160,14160,14160,14160,0
20230727,173300,22143240420,14160,14160,14160,14160,0
20230727,173200,22143240420,14160,14160,14160,14160,0
20230727,173100,22143240420,14160,14160,14160,14160,0
20230727,173000,22143240420,14160,14160,14160,14160,0
20230727,172900,22143240420,14160,14160,14160,14160,0
20230727,172800,22143240420,14160,14160,14160,14160,0
20230727,172700,22143240420,14160,14160,14160,14160,0
20230727,172600,22143240420,14160,14160,14160,14160,0
20230727,172500,22143240420,14160,14160,14160,14160,0
20230727,172400,22143240420,14160,14160,14160,14160,0
20230727,172300,22143240420,14160,14160,14160,14160,0
20230727,172200,22143240420,14160,14160,14160,14160,0
20230727,172100,22143240420,14160,14160,14160,14160,0
20230727,172000,22143240420,14160,14160,14160,14160,0
20230727,171900,22143240420,14160,14160,14160,14160,0
20230727,171800,22143240420,14160,14160,14160,14160,0
20230727,171700,22143240420,14160,14160,14160,14160,0
20230727,171600,22143240420,14160,14160,14160,14160,0
20230727,171500,22143240420,14160,14160,14160,14160,0
20230727,171400,22143240420,14160,14160,14160,14160,0
20230727,171300,22143240420,14160,14160,14160,14160,0
20230727,171200,22143240420,14160,14160,14160,14160,0
20230727,171100,22143240420,14160,14160,14160,14160,0
20230727,171000,22143240420,14160,14160,14160,14160,0
20230727,170900,22143240420,14160,14160,14160,14160,0
20230727,170800,22143240420,14160,14160,14160,14160,19674
20230727,170700,22143240420,14160,14160,14160,14160,0
20230727,170600,22143240420,14160,14160,14160,14160,0
20230727,170500,22143240420,14160,14160,14160,14160,0
20230727,170400,22143240420,14160,14160,14160,14160,0
20230727,170300,22143240420,14160,14160,14160,14160,0
20230727,170200,22143240420,14160,14160,14160,14160,0
20230727,170100,22143240420,14160,14160,14160,14160,0
20230727,170000,22143240420,14160,14160,14160,14160,0
20230727,165900,22143240420,14160,14160,14160,14160,0
20230727,165800,22143240420,14160,14160,14160,14160,0
20230727,165700,22143240420,14160,14160,14160,14160,0
20230727,165600,22143240420,14160,14160,14160,14160,0
20230727,165500,22143240420,14160,14160,14160,14160,0
20230727,165400,22143240420,14160,14160,14160,14160,0
20230727,165300,22143240420,14160,14160,14160,14160,0
20230727,165200,22143240420,14160,14160,14160,14160,0
20230727,165100,22143240420,14160,14160,14160,14160,0
20230727,165000,22143240420,14160,14160,14160,14160,0
20230727,164900,22143240420,14160,14160,14160,14160,0
20230727,164800,22143240420,14160,14160,14160,14160,0
20230727,164700,22143240420,14160,14160,14160,14160,0
20230727,164600,22143240420,14160,14160,14160,14160,0
20230727,164500,22143240420,14160,14160,14160,14160,0
20230727,164400,22143240420,14160,14160,14160,14160,0
20230727,164300,22143240420,14160,14160,14160,14160,0
20230727,164200,22143240420,14160,14160,14160,14160,0
20230727,164100,22143240420,14160,14160,14160,14160,0
20230727,164000,22143240420,14160,14160,14160,14160,0
20230727,163900,22143240420,14160,14160,14160,14160,0
20230727,163800,22143240420,14160,14160,14160,14160,19674
20230727,163700,22143240420,14160,14160,14160,14160,0
20230727,163600,22143240420,14160,14160,14160,14160,0
20230727,163500,22143240420,14160,14160,14160,14160,0
20230727,163400,22143240420,14160,14160,14160,14160,0
20230727,163300,22143240420,14160,14160,14160,14160,0
20230727,163200,22143240420,14160,14160,14160,14160,0
20230727,163100,22143240420,14160,14160,14160,14160,0
20230727,163000,22143240420,14160,14160,14160,14160,0
20230727,162900,22143240420,14160,14160,14160,14160,0
20230727,162800,22143240420,14160,14160,14160,14160,0
20230727,162700,22143240420,14160,14160,14160,14160,0
20230727,162600,22143240420,14160,14160,14160,14160,0
20230727,162500,22143240420,14160,14160,14160,14160,0
20230727,162400,22143240420,14160,14160,14160,14160,0
20230727,162300,22143240420,14160,14160,14160,14160,0
20230727,162200,22143240420,14160,14160,14160,14160,0
20230727,162100,22143240420,14160,14160,14160,14160,0
20230727,162000,22143240420,14160,14160,14160,14160,0
20230727,161900,22143240420,14160,14160,14160,14160,0
20230727,161800,22143240420,14160,14160,14160,14160,0
20230727,161700,22143240420,14160,14160,14160,14160,0
20230727,161600,22143240420,14160,14160,14160,14160,0
20230727,161500,22143240420,14160,14160,14160,14160,0
20230727,161400,22143240420,14160,14160,14160,14160,0
20230727,161300,22143240420,14160,14160,14160,14160,0
20230727,161200,22143240420,14160,14160,14160,14160,0
20230727,161100,22143240420,14160,14160,14160,14160,0
20230727,161000,22143240420,14160,14160,14160,14160,0
20230727,160900,22143240420,14160,14160,14160,14160,0
20230727,160800,22143240420,14160,14160,14160,14160,19674
20230727,160700,22143240420,14160,14160,14160,14160,0
20230727,160600,22143240420,14160,14160,14160,14160,0
20230727,160500,22143240420,14160,14160,14160,14160,0
20230727,160400,22143240420,14160,14160,14160,14160,0
20230727,160300,22143240420,14160,14160,14160,14160,0
20230727,160200,22143240420,14160,14160,14160,14160,0
20230727,160100,22143240420,14160,14160,14160,14160,0
20230727,160000,22143240420,14160,14160,14160,14160,0
20230727,155900,22143240420,14160,14160,14160,14160,0
20230727,155800,22143240420,14160,14160,14160,14160,0
20230727,155700,22143240420,14160,14160,14160,14160,0
20230727,155600,22143240420,14160,14160,14160,14160,0
20230727,155500,22143240420,14160,14160,14160,14160,0
20230727,155400,22143240420,14160,14160,14160,14160,0
20230727,155300,22143240420,14160,14160,14160,14160,0
20230727,155200,22143240420,14160,14160,14160,14160,0
20230727,155100,22143240420,14160,14160,14160,14160,0
20230727,155000,22143240420,14160,14160,14160,14160,0
20230727,154900,22143240420,14160,14160,14160,14160,0
20230727,154800,22143240420,14160,14160,14160,14160,0
20230727,154700,22143240420,14160,14160,14160,14160,0
20230727,154600,22143240420,14160,14160,14160,14160,0
20230727,154500,22143240420,14160,14160,14160,14160,0
20230727,154400,22143240420,14160,14160,14160,14160,0
20230727,154300,22143240420,14160,14160,14160,14160,0
20230727,154200,22143240420,14160,14160,14160,14160,0
20230727,154100,22143240420,14160,14160,14160,14160,0
20230727,154000,22143240420,14160,14160,14160,14160,0
20230727,153900,22143240420,14160,14160,14160,14160,0
20230727,153800,22143240420,14160,14160,14160,14160,19674
20230727,153700,22143240420,14160,14160,14160,14160,0
20230727,153600,22143240420,14160,14160,14160,14160,0
20230727,153500,22143240420,14160,14160,14160,14160,0
20230727,153400,22143240420,14160,14160,14160,14160,0
20230727,153300,22143240420,14160,14160,14160,14160,0
20230727,153200,22143240420,14160,14160,14160,14160,0
20230727,153100,22143240420,14160,14160,14160,14160,0
20230727,153000,22143240420,14160,14160,14160,14160,19674
20230727,152900,21864656580,14120,14120,14120,14120,0
20230727,152800,21864656580,14120,14120,14120,14120,0
20230727,152700,21864656580,14120,14120,14120,14120,0
20230727,152600,21864656580,14120,14120,14120,14120,0
20230727,152500,21864656580,14120,14120,14120,14120,0
20230727,152400,21864656580,14120,14120,14120,14120,0
20230727,152300,21864656580,14120,14120,14120,14120,0
20230727,152200,21864656580,14120,14120,14120,14120,0
20230727,152100,21864656580,14120,14120,14120,14120,0
20230727,152000,21864656580,14120,14120,14120,14120,0
20230727,151900,21864656580,14120,14140,14140,14120,5074
20230727,151800,21792956800,14140,14140,14150,14130,577
20230727,151700,21784798030,14140,14150,14160,14130,1772
20230727,151600,21759731390,14140,14150,14160,14140,2077
20230727,151500,21730352750,14150,14160,14170,14150,5399
20230727,151400,21653916660,14150,14150,14160,14150,4675
20230727,151300,21587758480,14140,14140,14150,14140,3865
20230727,151200,21533088800,14140,14130,14150,14120,1584
20230727,151100,21510698890,14130,14130,14130,14120,3645
20230727,151000,21459214180,14130,14120,14140,14120,794
20230727,150900,21447996170,14120,14140,14150,14120,3660
20230727,150800,21396255080,14150,14150,14160,14140,3811
20230727,150700,21342344230,14150,14140,14160,14140,16184
20230727,150600,21113397250,14130,14120,14140,14120,4466
20230727,150500,21050290520,14120,14110,14130,14110,6532
20230727,150400,20958044880,14120,14100,14120,14100,4282
20230727,150300,20897627050,14090,14090,14100,14080,2915
20230727,150200,20856544520,14100,14120,14120,14090,1527
20230727,150100,20835013980,14100,14090,14110,14090,2658
20230727,150000,20797521300,14100,14090,14110,14080,2536
20230727,145900,20761775870,14090,14100,14110,14090,1832
20230727,145800,20735947210,14100,14100,14110,14070,7387
20230727,145700,20631910600,14100,14090,14110,14090,2897
20230727,145600,20591065660,14090,14090,14100,14080,4426
20230727,145500,20528710860,14100,14110,14110,14090,6487
20230727,145400,20437228230,14110,14110,14120,14110,2992
20230727,145300,20395005290,14110,14120,14120,14100,4219
20230727,145200,20335470490,14110,14120,14120,14110,2007
20230727,145100,20307142810,14120,14110,14120,14110,1494
20230727,145000,20286052870,14110,14100,14120,14100,3887
20230727,144900,20231196150,14100,14100,14110,14090,4322
20230727,144800,20170253960,14100,14090,14100,14090,3735
20230727,144700,20117613540,14100,14080,14110,14080,4392
20230727,144600,20055697800,14080,14080,14090,14070,2293
20230727,144500,20023411590,14100,14080,14110,14080,2908
20230727,144400,19982401910,14080,14110,14130,14070,5859
20230727,144300,19899750230,14120,14130,14140,14120,2423
20230727,144200,19865512370,14120,14120,14140,14120,1923
20230727,144100,19838342170,14120,14130,14140,14110,2978
20230727,144000,19796258050,14120,14130,14140,14120,1134
20230727,143900,19780231590,14130,14130,14130,14120,2363
20230727,143800,19746852630,14130,14130,14140,14120,2086
20230727,143700,19717378010,14140,14120,14140,14120,4832
20230727,143600,19649125340,14130,14110,14130,14110,1730
20230727,143500,19624686600,14130,14120,14130,14110,1935
20230727,143400,19597372250,14120,14120,14140,14110,2864
20230727,143300,19556915060,14130,14120,14130,14110,2226
20230727,143200,19525474990,14110,14110,14120,14110,2944
20230727,143100,19483913830,14120,14130,14140,14110,3378
20230727,143000,19436190650,14130,14140,14140,14120,2801
20230727,142900,19396610720,14130,14130,14140,14120,2022
20230727,142800,19368045250,14130,14130,14130,14120,1941
20230727,142700,19340622330,14130,14140,14140,14120,2753
20230727,142600,19301711090,14140,14130,14140,14130,2507
20230727,142500,19266272120,14120,14130,14140,14120,6095
20230727,142400,19180140080,14130,14120,14140,14120,2787
20230727,142300,19140745120,14140,14100,14140,14100,11462
20230727,142200,18978912480,14100,14090,14110,14080,5294
20230727,142100,18904270290,14080,14080,14090,14080,1813
20230727,142000,18878729070,14080,14080,14090,14070,2462
20230727,141900,18844060360,14070,14080,14090,14070,2146
20230727,141800,18813832900,14080,14080,14090,14060,1291
20230727,141700,18795660060,14080,14090,14090,14080,3726
20230727,141600,18743165950,14080,14080,14090,14070,1123
20230727,141500,18727353610,14090,14080,14090,14060,3524
20230727,141400,18677750540,14070,14090,14090,14070,2542
20230727,141300,18641963070,14080,14090,14100,14080,1691
20230727,141200,18618125590,14080,14080,14100,14070,4811
20230727,141100,18550345390,14080,14060,14080,14050,3614
20230727,141000,18499510230,14050,14090,14090,14040,2783
20230727,140900,18460352610,14080,14080,14110,14070,2219
20230727,140800,18429088190,14080,14070,14080,14060,1126
20230727,140700,18413246420,14050,14090,14100,14040,3797
20230727,140600,18359837070,14090,14090,14090,14070,1437
20230727,140500,18339595750,14080,14110,14110,14060,4340
20230727,140400,18278462120,14100,14100,14110,14100,3417
20230727,140300,18230264330,14100,14090,14110,14080,3987
20230727,140200,18174053960,14090,14100,14100,14090,1575
20230727,140100,18151850600,14100,14090,14100,14080,2308
20230727,140000,18119319710,14090,14090,14100,14080,3238
20230727,135900,18073693150,14100,14100,14110,14080,2138
20230727,135800,18043547940,14100,14110,14110,14090,1886
20230727,135700,18016956730,14120,14090,14120,14090,3736
20230727,135600,17964241840,14090,14080,14100,14060,779
20230727,135500,17953267500,14080,14120,14120,14060,4647
20230727,135400,17887800410,14110,14110,14120,14100,2525
20230727,135300,17852150940,14120,14110,14120,14110,2452
20230727,135200,17817544910,14120,14110,14120,14100,2349
20230727,135100,17784380730,14110,14110,14120,14100,1666
20230727,135000,17760868340,14110,14100,14120,14100,6572
20230727,134900,17668135310,14100,14080,14110,14080,4075
20230727,134800,17610681670,14080,14080,14100,14080,1778
20230727,134700,17585628910,14080,14090,14090,14070,3410
20230727,134600,17537609590,14090,14070,14090,14070,3052
20230727,134500,17494617800,14090,14090,14100,14080,3290
20230727,134400,17448257780,14100,14090,14100,14070,3511
20230727,134300,17398793890,14080,14080,14090,14070,1771
20230727,134200,17373857370,14090,14080,14090,14080,4780
20230727,134100,17306523620,14090,14080,14090,14050,2530
20230727,134000,17270898820,14070,14050,14090,14050,3432
20230727,133900,17222595660,14090,14100,14100,14050,16623
20230727,133800,16988222490,14090,14090,14090,14090,0
20230727,133700,16988222490,14090,14010,14090,14000,22062
20230727,133600,16678058140,14010,14030,14040,14010,2877
20230727,133500,16637714440,14020,14040,14050,14020,1833
20230727,133400,16611981540,14050,14050,14060,14020,3230
20230727,133300,16566617800,14050,14050,14060,14040,2387
20230727,133200,16533082490,14050,14050,14060,14050,3395
20230727,133100,16485371360,14060,14060,14070,14050,2915
20230727,133000,16444386610,14060,14040,14070,14040,3575
20230727,132900,16394142190,14050,14050,14060,14040,2233
20230727,132800,16362766220,14040,14050,14060,14040,3036
20230727,132700,16320112200,14050,14070,14070,14040,2201
20230727,132600,16289161470,14050,14050,14070,14050,3342
20230727,132500,16242191900,14040,14060,14060,14040,1644
20230727,132400,16219097170,14060,14050,14070,14050,2177
20230727,132300,16188492780,14050,14040,14080,14040,8544
20230727,132200,16068333960,14030,14030,14040,14020,1472
20230727,132100,16047685990,14030,14000,14040,14000,6522
20230727,132000,15956286940,14000,13990,14000,13980,1224
20230727,131900,15939158380,13990,13990,14000,13980,3167
20230727,131800,15894852520,13980,14030,14030,13980,7028
20230727,131700,15796424990,14030,14020,14040,14010,2882
20230727,131600,15756007290,14010,14020,14030,14000,3420
20230727,131500,15708073630,14030,14040,14050,14020,3175
20230727,131400,15663513530,14040,14010,14050,14010,2181
20230727,131300,15632883070,14050,14050,14070,14000,2151
20230727,131200,15602649230,14060,14040,14060,14040,2975
20230727,131100,15560845050,14040,14070,14070,14030,3432
20230727,131000,15512627280,14060,14060,14070,14060,2728
20230727,130900,15474248100,14060,14080,14080,14060,3808
20230727,130800,15420668360,14070,14070,14080,14060,3073
20230727,130700,15377414880,14060,14080,14080,14060,3752
20230727,130600,15324610430,14080,14090,14090,14070,8136
20230727,130500,15210060450,14090,14050,14090,14050,8027
20230727,130400,15097102490,14050,14030,14070,14030,13054
20230727,130300,14913714440,14030,14010,14030,14010,2299
20230727,130200,14881477270,14000,14000,14020,13980,1991
20230727,130100,14853596150,14000,14030,14040,13980,2934
20230727,130000,14812475260,14000,13990,14020,13970,17746
20230727,125900,14564044200,13990,13970,13990,13970,2604
20230727,125800,14527644490,13970,13980,13980,13970,2194
20230727,125700,14496990210,13970,13980,13980,13970,2138
20230727,125600,14467102410,13980,13980,13990,13960,2108
20230727,125500,14437644070,13980,13980,13990,13970,1680
20230727,125400,14414157220,13970,13980,13990,13970,2289
20230727,125300,14382156180,13990,13970,13990,13970,2040
20230727,125200,14353639260,13970,13970,13980,13960,1743
20230727,125100,14329289200,13960,13970,13970,13950,1704
20230727,125000,14305507300,13970,13970,13970,13950,1731
20230727,124900,14281338030,13960,13960,13970,13950,2067
20230727,124800,14252480990,13960,13970,13970,13960,2328
20230727,124700,14219977140,13980,13970,13980,13970,2937
20230727,124600,14178931300,13980,13980,13980,13970,1852
20230727,124500,14153041250,13970,13980,13980,13970,1274
20230727,124400,14135233180,13970,13980,13980,13970,1844
20230727,124300,14109455000,13970,13970,13980,13970,1816
20230727,124200,14084068890,13970,13980,13990,13970,2691
20230727,124100,14046458040,13970,13990,13990,13970,3139
20230727,124000,14002576340,13990,13980,13990,13980,1443
20230727,123900,13982391410,13990,13990,13990,13970,3854
20230727,123800,13928484960,13990,13970,13990,13960,3511
20230727,123700,13879416050,13970,13970,13970,13960,1745
20230727,123600,13855039530,13960,13950,13960,13940,3306
20230727,123500,13808907190,13940,13920,13950,13920,2587
20230727,123400,13772853310,13930,13920,13930,13910,1835
20230727,123300,13747309700,13920,13910,13920,13910,1581
20230727,123200,13725305270,13920,13920,13930,13910,2316
20230727,123100,13693064310,13920,13910,13930,13910,3062
20230727,123000,13650439380,13920,13910,13920,13910,731
20230727,122900,13640266320,13910,13920,13920,13910,2195
20230727,122800,13609716900,13930,13920,13930,13910,1738
20230727,122700,13585525250,13920,13910,13930,13910,2017
20230727,122600,13557451000,13910,13910,13920,13890,3072
20230727,122500,13514733940,13900,13910,13910,13900,2890
20230727,122400,13474556090,13920,13910,13940,13910,2280
20230727,122300,13442800670,13910,13920,13940,13910,1391
20230727,122200,13423426550,13910,13940,13940,13910,2345
20230727,122100,13390762200,13940,13910,13970,13910,2900
20230727,122000,13350311540,13910,13910,13930,13910,2102
20230727,121900,13321055560,13920,13930,13970,13900,3527
20230727,121800,13271955510,13910,13960,13960,13890,6108
20230727,121700,13186851450,13970,13970,13970,13950,4089
20230727,121600,13129777320,13970,13960,13980,13960,2070
20230727,121500,13100859330,13960,13970,13980,13950,3260
20230727,121400,13055313560,13970,13970,13980,13960,3869
20230727,121300,13001264980,13960,13970,13980,13960,4774
20230727,121200,12934583440,13970,13980,13990,13970,2068
20230727,121100,12905674090,13980,13980,13990,13980,5196
20230727,121000,12833010750,13990,14000,14000,13980,5483
20230727,120900,12756292230,14000,13980,14000,13980,5024
20230727,120800,12686006430,13990,13970,13990,13970,2339
20230727,120700,12653308480,13970,13980,13980,13970,3410
20230727,120600,12605640100,13970,13960,13970,13950,5097
20230727,120500,12534465610,13960,13930,13960,13930,12135
20230727,120400,12365203280,13940,13920,13940,13920,1452
20230727,120300,12344982980,13920,13900,13920,13890,7775
20230727,120200,12236775960,13900,13890,13910,13880,1675
20230727,120100,12213490260,13890,13900,13910,13890,1929
20230727,120000,12186665130,13910,13900,13920,13880,4110
20230727,115900,12129533630,13900,13900,13910,13900,2818
20230727,115800,12090348880,13900,13910,13910,13890,2100
20230727,115700,12061148620,13910,13900,13910,13890,2283
20230727,115600,12029416690,13900,13910,13920,13900,1131
20230727,115500,12013684060,13920,13920,13920,13910,2089
20230727,115400,11984608710,13920,13910,13920,13900,1215
20230727,115300,11967707780,13910,13910,13920,13900,1677
20230727,115200,11944384550,13910,13890,13910,13890,2586
20230727,115100,11908435310,13890,13900,13910,13890,3622
20230727,115000,11858101080,13900,13930,13940,13900,4347
20230727,114900,11797603250,13930,13910,13930,13910,3178
20230727,114800,11753373320,13920,13900,13920,13890,5887
20230727,114700,11671519350,13900,13900,13900,13890,4534
20230727,114600,11608498170,13900,13890,13900,13880,3235
20230727,114500,11563565210,13890,13870,13890,13870,4040
20230727,114400,11507482700,13870,13880,13880,13870,2080
20230727,114300,11478617410,13870,13870,13880,13860,2739
20230727,114200,11440616540,13870,13840,13880,13830,19459
20230727,114100,11171032110,13830,13830,13840,13820,2188
20230727,114000,11140763060,13840,13830,13840,13830,2936
20230727,113900,11100144910,13830,13830,13840,13820,3179
20230727,113800,11056178240,13830,13820,13830,13820,2308
20230727,113700,11024263910,13820,13810,13830,13810,1601
20230727,113600,11002130340,13810,13820,13830,13810,7989
20230727,113500,10891714350,13810,13820,13830,13810,2429
20230727,113400,10858147470,13830,13820,13830,13820,1423
20230727,113300,10838470540,13830,13830,13830,13820,2073
20230727,113200,10809806270,13820,13810,13820,13800,2513
20230727,113100,10775086590,13820,13790,13820,13780,1391
20230727,113000,10755888240,13800,13790,13820,13760,1910
20230727,112900,10729533900,13790,13760,13800,13760,1701
20230727,112800,10706086820,13750,13820,13820,13750,9090
20230727,112700,10580555220,13820,13830,13840,13820,2173
20230727,112600,10550506630,13820,13820,13830,13820,3070
20230727,112500,10508058480,13820,13820,13830,13810,3167
20230727,112400,10464284190,13820,13810,13830,13810,4510
20230727,112300,10401957660,13820,13780,13820,13780,18037
20230727,112200,10153076080,13780,13770,13790,13760,4953
20230727,112100,10084828560,13780,13770,13780,13760,2578
20230727,112000,10049330040,13770,13760,13770,13760,1880
20230727,111900,10023445420,13770,13760,13780,13760,2182
20230727,111800,9993398580,13760,13780,13780,13760,2325
20230727,111700,9961371350,13780,13760,13780,13760,1545
20230727,111600,9940092660,13770,13770,13770,13760,2223
20230727,111500,9909484350,13760,13760,13770,13760,1699
20230727,111400,9886091940,13750,13760,13780,13750,2146
20230727,111300,9856553790,13760,13750,13770,13750,1624
20230727,111200,9834209130,13750,13770,13770,13750,863
20230727,111100,9822338180,13780,13770,13780,13750,3860
20230727,111000,9769174300,13770,13780,13790,13760,1627
20230727,110900,9746762140,13770,13760,13790,13750,9440
20230727,110800,9616729350,13750,13740,13760,13730,2027
20230727,110700,9588874790,13730,13740,13750,13730,1995
20230727,110600,9561450690,13740,13730,13760,13730,1673
20230727,110500,9538453660,13740,13730,13750,13730,1875
20230727,110400,9512687810,13740,13730,13750,13730,1821
20230727,110300,9487668530,13730,13730,13740,13730,939
20230727,110200,9474770920,13730,13720,13740,13720,2643
20230727,110100,9438478930,13710,13750,13760,13710,2257
20230727,110000,9407447810,13760,13750,13760,13740,1731
20230727,105900,9383645400,13740,13770,13770,13740,2563
20230727,105800,9348375560,13770,13770,13780,13760,2816
20230727,105700,9309596910,13770,13750,13780,13750,2198
20230727,105600,9279340010,13760,13740,13780,13740,16970
20230727,105500,9045679570,13740,13720,13760,13720,6681
20230727,105400,8953869770,13720,13690,13730,13690,5062
20230727,105300,8884480330,13700,13680,13700,13680,2964
20230727,105200,8843891130,13680,13690,13690,13670,1333
20230727,105100,8825653680,13700,13690,13700,13670,3012
20230727,105000,8784432830,13690,13690,13700,13680,1599
20230727,104900,8762539880,13700,13730,13730,13690,1464
20230727,104800,8742466320,13730,13750,13760,13730,5217
20230727,104700,8670713820,13750,13710,13770,13700,14735
20230727,104600,8468404280,13700,13710,13720,13700,2486
20230727,104500,8434331160,13700,13700,13720,13700,4245
20230727,104400,8376149840,13700,13720,13720,13690,3339
20230727,104300,8330361590,13710,13690,13720,13660,2895
20230727,104200,8290698960,13660,13680,13710,13650,12457
20230727,104100,8120126690,13670,13670,13700,13670,6703
20230727,104000,8028385020,13670,13640,13680,13640,2145
20230727,103900,7999082220,13640,13600,13650,13600,2218
20230727,103800,7968869140,13600,13610,13620,13600,4024
20230727,103700,7914116270,13620,13610,13630,13610,1720
20230727,103600,7890693790,13620,13630,13630,13620,2302
20230727,103500,7859330670,13640,13620,13640,13620,1329
20230727,103400,7841213510,13620,13630,13640,13620,807
20230727,103300,7830215900,13620,13660,13670,13600,3864
20230727,103200,7777533130,13660,13650,13680,13650,843
20230727,103100,7766015360,13640,13640,13730,13610,25460
20230727,103000,7417579040,13630,13620,13640,13600,5874
20230727,102900,7337564410,13620,13590,13620,13580,3579
20230727,102800,7288883960,13590,13580,13590,13580,1020
20230727,102700,7275025300,13570,13580,13600,13570,1361
20230727,102600,7256539340,13580,13580,13600,13580,1697
20230727,102500,7233475050,13580,13590,13590,13580,887
20230727,102400,7221423120,13590,13580,13600,13570,1181
20230727,102300,7205375920,13580,13620,13630,13580,6625
20230727,102200,7115209980,13620,13620,13630,13620,2352
20230727,102100,7083167160,13620,13630,13670,13610,12760
20230727,102000,6909073320,13630,13540,13630,13540,19694
20230727,101900,6641484490,13530,13510,13550,13510,1658
20230727,101800,6619051110,13520,13500,13530,13500,4000
20230727,101700,6564974110,13500,13460,13500,13440,2315
20230727,101600,6533745830,13400,13500,13510,13400,9295
20230727,101500,6408857920,13510,13530,13550,13510,5365
20230727,101400,6336302330,13540,13520,13550,13520,7550
20230727,101300,6234039740,13520,13530,13530,13520,1195
20230727,101200,6217875500,13530,13510,13540,13510,3749
20230727,101100,6167192550,13510,13510,13520,13510,1153
20230727,101000,6151609060,13510,13520,13530,13510,1843
20230727,100900,6126693520,13520,13480,13540,13480,15874
20230727,100800,5912054850,13480,13460,13490,13460,2085
20230727,100700,5883942640,13460,13460,13550,13460,10172
20230727,100600,5746577170,13480,13430,13480,13410,11414
20230727,100500,5593002110,13430,13410,13430,13410,4993
20230727,100400,5526015500,13410,13430,13440,13410,2148
20230727,100300,5497182130,13430,13460,13460,13430,7408
20230727,100200,5397552580,13450,13450,13460,13450,854
20230727,100100,5386060660,13450,13430,13470,13430,6023
20230727,100000,5305058490,13430,13380,13450,13380,17429
20230727,095900,5071074140,13380,13390,13390,13370,2252
20230727,095800,5040934930,13390,13380,13390,13380,1412
20230727,095700,5022036350,13370,13360,13370,13350,971
20230727,095600,5009063240,13360,13360,13370,13360,254
20230727,095500,5005669140,13360,13370,13380,13360,2698
20230727,095400,4969616580,13370,13340,13370,13340,3638
20230727,095300,4921006770,13350,13320,13350,13300,1745
20230727,095200,4897741940,13330,13340,13340,13330,1529
20230727,095100,4877350070,13340,13320,13360,13320,4545
20230727,095000,4816693190,13320,13330,13330,13280,1164
20230727,094900,4801213130,13340,13330,13340,13290,2155
20230727,094800,4772521180,13340,13290,13360,13260,16034
20230727,094700,4558690200,13290,13270,13300,13270,1893
20230727,094600,4533545210,13270,13280,13280,13240,8099
20230727,094500,4426237060,13280,13330,13330,13280,4587
20230727,094400,4365206720,13320,13320,13330,13320,1699
20230727,094300,4342573100,13310,13310,13320,13300,1072
20230727,094200,4328308380,13310,13340,13340,13310,981
20230727,094100,4315227660,13340,13370,13370,13340,8237
20230727,094000,4205150080,13370,13390,13400,13370,4083
20230727,093900,4150501140,13390,13420,13420,13390,575
20230727,093800,4142797780,13420,13340,13450,13340,14335
20230727,093700,3950728240,13350,13300,13350,13300,3681
20230727,093600,3901654670,13290,13310,13310,13280,2395
20230727,093500,3869808290,13310,13320,13340,13310,1323
20230727,093400,3852190340,13310,13240,13350,13240,23460
20230727,093300,3539902880,13250,13250,13260,13230,2376
20230727,093200,3508433090,13260,13260,13280,13230,5714
20230727,093100,3432705220,13250,13260,13260,13240,3418
20230727,093000,3387401970,13260,13230,13260,13220,3150
20230727,092900,3345728610,13220,13260,13260,13210,1433
20230727,092800,3326790060,13210,13240,13270,13200,3081
20230727,092700,3286016790,13230,13220,13250,13220,2012
20230727,092600,3259384560,13220,13290,13300,13140,12387
20230727,092500,3095510820,13290,13270,13300,13270,4395
20230727,092400,3037088760,13270,13240,13270,13230,9350
20230727,092300,2913194450,13240,13140,13240,13130,18166
20230727,092200,2673215280,13140,13170,13170,13120,2743
20230727,092100,2637135520,13170,13100,13170,13100,14623
20230727,092000,2445141330,13100,13090,13100,13090,15302
20230727,091900,2244694910,13090,13100,13100,13090,2007
20230727,091800,2218415210,13100,13100,13100,13090,10180
20230727,091700,2085059860,13100,13100,13110,13090,11886
20230727,091600,1929354270,13100,13100,13110,13090,6093
20230727,091500,1849531760,13100,13080,13110,13080,8885
20230727,091400,1733153520,13080,13090,13090,13070,2818
20230727,091300,1696277210,13090,13090,13100,13090,2923
20230727,091200,1657989560,13100,13090,13110,13080,10334
20230727,091100,1522620910,13090,13070,13090,13050,9918
20230727,091000,1392930600,13070,13080,13090,13050,10087
20230727,090900,1261014720,13080,13010,13090,13000,9651
20230727,090800,1135178750,13020,13020,13040,13000,8415
20230727,090700,1025533060,13000,13020,13030,12980,8416
20230727,090600,916008470,13030,12940,13030,12930,13085
20230727,090500,746277060,12940,12940,12940,12930,10515
20230727,090400,610215760,12940,12940,12950,12930,10592
20230727,090300,473141130,12930,12940,12940,12930,8830
20230727,090200,358882000,12940,12940,12950,12930,4263
20230727,090100,303717930,12940,12930,12950,12930,10148
20230727,090000,172419460,12940,12810,12950,12810,13296
Reference in New Issue Copy Permalink