ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/085370/min/candle-20230727.csv

642 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
20230727,193900,10895771800,36600,36600,36600,36600,2297
20230727,193800,10895771800,36600,36600,36600,36600,0
20230727,193700,10895771800,36600,36600,36600,36600,0
20230727,193600,10895771800,36600,36600,36600,36600,0
20230727,193500,10895771800,36600,36600,36600,36600,0
20230727,193400,10895771800,36600,36600,36600,36600,0
20230727,193300,10895771800,36600,36600,36600,36600,0
20230727,193200,10895771800,36600,36600,36600,36600,0
20230727,193100,10895771800,36600,36600,36600,36600,0
20230727,193000,10895771800,36600,36600,36600,36600,0
20230727,192900,10895771800,36600,36600,36600,36600,0
20230727,192800,10895771800,36600,36600,36600,36600,0
20230727,192700,10895771800,36600,36600,36600,36600,0
20230727,192600,10895771800,36600,36600,36600,36600,0
20230727,192500,10895771800,36600,36600,36600,36600,0
20230727,192400,10895771800,36600,36600,36600,36600,0
20230727,192300,10895771800,36600,36600,36600,36600,0
20230727,192200,10895771800,36600,36600,36600,36600,0
20230727,192100,10895771800,36600,36600,36600,36600,0
20230727,192000,10895771800,36600,36600,36600,36600,0
20230727,191900,10895771800,36600,36600,36600,36600,0
20230727,191800,10895771800,36600,36600,36600,36600,0
20230727,191700,10895771800,36600,36600,36600,36600,0
20230727,191600,10895771800,36600,36600,36600,36600,0
20230727,191500,10895771800,36600,36600,36600,36600,0
20230727,191400,10895771800,36600,36600,36600,36600,0
20230727,191300,10895771800,36600,36600,36600,36600,0
20230727,191200,10895771800,36600,36600,36600,36600,0
20230727,191100,10895771800,36600,36600,36600,36600,0
20230727,191000,10895771800,36600,36600,36600,36600,0
20230727,190900,10895771800,36600,36600,36600,36600,2297
20230727,190800,10895771800,36600,36600,36600,36600,0
20230727,190700,10895771800,36600,36600,36600,36600,0
20230727,190600,10895771800,36600,36600,36600,36600,0
20230727,190500,10895771800,36600,36600,36600,36600,0
20230727,190400,10895771800,36600,36600,36600,36600,0
20230727,190300,10895771800,36600,36600,36600,36600,0
20230727,190200,10895771800,36600,36600,36600,36600,0
20230727,190100,10895771800,36600,36600,36600,36600,0
20230727,190000,10895771800,36600,36600,36600,36600,0
20230727,185900,10895771800,36600,36600,36600,36600,0
20230727,185800,10895771800,36600,36600,36600,36600,0
20230727,185700,10895771800,36600,36600,36600,36600,0
20230727,185600,10895771800,36600,36600,36600,36600,0
20230727,185500,10895771800,36600,36600,36600,36600,0
20230727,185400,10895771800,36600,36600,36600,36600,0
20230727,185300,10895771800,36600,36600,36600,36600,0
20230727,185200,10895771800,36600,36600,36600,36600,0
20230727,185100,10895771800,36600,36600,36600,36600,0
20230727,185000,10895771800,36600,36600,36600,36600,0
20230727,184900,10895771800,36600,36600,36600,36600,0
20230727,184800,10895771800,36600,36600,36600,36600,0
20230727,184700,10895771800,36600,36600,36600,36600,0
20230727,184600,10895771800,36600,36600,36600,36600,0
20230727,184500,10895771800,36600,36600,36600,36600,0
20230727,184400,10895771800,36600,36600,36600,36600,0
20230727,184300,10895771800,36600,36600,36600,36600,0
20230727,184200,10895771800,36600,36600,36600,36600,0
20230727,184100,10895771800,36600,36600,36600,36600,0
20230727,184000,10895771800,36600,36600,36600,36600,0
20230727,183900,10895771800,36600,36600,36600,36600,2297
20230727,183800,10895771800,36600,36600,36600,36600,0
20230727,183700,10895771800,36600,36600,36600,36600,0
20230727,183600,10895771800,36600,36600,36600,36600,0
20230727,183500,10895771800,36600,36600,36600,36600,0
20230727,183400,10895771800,36600,36600,36600,36600,0
20230727,183300,10895771800,36600,36600,36600,36600,0
20230727,183200,10895771800,36600,36600,36600,36600,0
20230727,183100,10895771800,36600,36600,36600,36600,0
20230727,183000,10895771800,36600,36600,36600,36600,0
20230727,182900,10895771800,36600,36600,36600,36600,0
20230727,182800,10895771800,36600,36600,36600,36600,0
20230727,182700,10895771800,36600,36600,36600,36600,0
20230727,182600,10895771800,36600,36600,36600,36600,0
20230727,182500,10895771800,36600,36600,36600,36600,0
20230727,182400,10895771800,36600,36600,36600,36600,0
20230727,182300,10895771800,36600,36600,36600,36600,0
20230727,182200,10895771800,36600,36600,36600,36600,0
20230727,182100,10895771800,36600,36600,36600,36600,0
20230727,182000,10895771800,36600,36600,36600,36600,0
20230727,181900,10895771800,36600,36600,36600,36600,0
20230727,181800,10895771800,36600,36600,36600,36600,0
20230727,181700,10895771800,36600,36600,36600,36600,0
20230727,181600,10895771800,36600,36600,36600,36600,0
20230727,181500,10895771800,36600,36600,36600,36600,0
20230727,181400,10895771800,36600,36600,36600,36600,0
20230727,181300,10895771800,36600,36600,36600,36600,0
20230727,181200,10895771800,36600,36600,36600,36600,0
20230727,181100,10895771800,36600,36600,36600,36600,0
20230727,181000,10895771800,36600,36600,36600,36600,0
20230727,180900,10895771800,36600,36600,36600,36600,2297
20230727,180800,10895771800,36600,36600,36600,36600,0
20230727,180700,10895771800,36600,36600,36600,36600,0
20230727,180600,10895771800,36600,36600,36600,36600,0
20230727,180500,10895771800,36600,36600,36600,36600,0
20230727,180400,10895771800,36600,36600,36600,36600,0
20230727,180300,10895771800,36600,36600,36600,36600,0
20230727,180200,10895771800,36600,36600,36600,36600,0
20230727,180100,10895771800,36600,36600,36600,36600,0
20230727,180000,10895771800,36600,36600,36600,36600,0
20230727,175900,10895771800,36600,36600,36600,36600,0
20230727,175800,10895771800,36600,36600,36600,36600,0
20230727,175700,10895771800,36600,36600,36600,36600,0
20230727,175600,10895771800,36600,36600,36600,36600,0
20230727,175500,10895771800,36600,36600,36600,36600,0
20230727,175400,10895771800,36600,36600,36600,36600,0
20230727,175300,10895771800,36600,36600,36600,36600,0
20230727,175200,10895771800,36600,36600,36600,36600,0
20230727,175100,10895771800,36600,36600,36600,36600,0
20230727,175000,10895771800,36600,36600,36600,36600,0
20230727,174900,10895771800,36600,36600,36600,36600,0
20230727,174800,10895771800,36600,36600,36600,36600,0
20230727,174700,10895771800,36600,36600,36600,36600,0
20230727,174600,10895771800,36600,36600,36600,36600,0
20230727,174500,10895771800,36600,36600,36600,36600,0
20230727,174400,10895771800,36600,36600,36600,36600,0
20230727,174300,10895771800,36600,36600,36600,36600,0
20230727,174200,10895771800,36600,36600,36600,36600,0
20230727,174100,10895771800,36600,36600,36600,36600,0
20230727,174000,10895771800,36600,36600,36600,36600,0
20230727,173900,10895771800,36600,36600,36600,36600,2297
20230727,173800,10895771800,36600,36600,36600,36600,0
20230727,173700,10895771800,36600,36600,36600,36600,0
20230727,173600,10895771800,36600,36600,36600,36600,0
20230727,173500,10895771800,36600,36600,36600,36600,0
20230727,173400,10895771800,36600,36600,36600,36600,0
20230727,173300,10895771800,36600,36600,36600,36600,0
20230727,173200,10895771800,36600,36600,36600,36600,0
20230727,173100,10895771800,36600,36600,36600,36600,0
20230727,173000,10895771800,36600,36600,36600,36600,0
20230727,172900,10895771800,36600,36600,36600,36600,0
20230727,172800,10895771800,36600,36600,36600,36600,0
20230727,172700,10895771800,36600,36600,36600,36600,0
20230727,172600,10895771800,36600,36600,36600,36600,0
20230727,172500,10895771800,36600,36600,36600,36600,0
20230727,172400,10895771800,36600,36600,36600,36600,0
20230727,172300,10895771800,36600,36600,36600,36600,0
20230727,172200,10895771800,36600,36600,36600,36600,0
20230727,172100,10895771800,36600,36600,36600,36600,0
20230727,172000,10895771800,36600,36600,36600,36600,0
20230727,171900,10895771800,36600,36600,36600,36600,0
20230727,171800,10895771800,36600,36600,36600,36600,0
20230727,171700,10895771800,36600,36600,36600,36600,0
20230727,171600,10895771800,36600,36600,36600,36600,0
20230727,171500,10895771800,36600,36600,36600,36600,0
20230727,171400,10895771800,36600,36600,36600,36600,0
20230727,171300,10895771800,36600,36600,36600,36600,0
20230727,171200,10895771800,36600,36600,36600,36600,0
20230727,171100,10895771800,36600,36600,36600,36600,0
20230727,171000,10895771800,36600,36600,36600,36600,0
20230727,170900,10895771800,36600,36600,36600,36600,2297
20230727,170800,10895771800,36600,36600,36600,36600,0
20230727,170700,10895771800,36600,36600,36600,36600,0
20230727,170600,10895771800,36600,36600,36600,36600,0
20230727,170500,10895771800,36600,36600,36600,36600,0
20230727,170400,10895771800,36600,36600,36600,36600,0
20230727,170300,10895771800,36600,36600,36600,36600,0
20230727,170200,10895771800,36600,36600,36600,36600,0
20230727,170100,10895771800,36600,36600,36600,36600,0
20230727,170000,10895771800,36600,36600,36600,36600,0
20230727,165900,10895771800,36600,36600,36600,36600,0
20230727,165800,10895771800,36600,36600,36600,36600,0
20230727,165700,10895771800,36600,36600,36600,36600,0
20230727,165600,10895771800,36600,36600,36600,36600,0
20230727,165500,10895771800,36600,36600,36600,36600,0
20230727,165400,10895771800,36600,36600,36600,36600,0
20230727,165300,10895771800,36600,36600,36600,36600,0
20230727,165200,10895771800,36600,36600,36600,36600,0
20230727,165100,10895771800,36600,36600,36600,36600,0
20230727,165000,10895771800,36600,36600,36600,36600,0
20230727,164900,10895771800,36600,36600,36600,36600,0
20230727,164800,10895771800,36600,36600,36600,36600,0
20230727,164700,10895771800,36600,36600,36600,36600,0
20230727,164600,10895771800,36600,36600,36600,36600,0
20230727,164500,10895771800,36600,36600,36600,36600,0
20230727,164400,10895771800,36600,36600,36600,36600,0
20230727,164300,10895771800,36600,36600,36600,36600,0
20230727,164200,10895771800,36600,36600,36600,36600,0
20230727,164100,10895771800,36600,36600,36600,36600,0
20230727,164000,10895771800,36600,36600,36600,36600,0
20230727,163900,10895771800,36600,36600,36600,36600,2297
20230727,163800,10895771800,36600,36600,36600,36600,0
20230727,163700,10895771800,36600,36600,36600,36600,0
20230727,163600,10895771800,36600,36600,36600,36600,0
20230727,163500,10895771800,36600,36600,36600,36600,0
20230727,163400,10895771800,36600,36600,36600,36600,0
20230727,163300,10895771800,36600,36600,36600,36600,0
20230727,163200,10895771800,36600,36600,36600,36600,0
20230727,163100,10895771800,36600,36600,36600,36600,0
20230727,163000,10895771800,36600,36600,36600,36600,0
20230727,162900,10895771800,36600,36600,36600,36600,0
20230727,162800,10895771800,36600,36600,36600,36600,0
20230727,162700,10895771800,36600,36600,36600,36600,0
20230727,162600,10895771800,36600,36600,36600,36600,0
20230727,162500,10895771800,36600,36600,36600,36600,0
20230727,162400,10895771800,36600,36600,36600,36600,0
20230727,162300,10895771800,36600,36600,36600,36600,0
20230727,162200,10895771800,36600,36600,36600,36600,0
20230727,162100,10895771800,36600,36600,36600,36600,0
20230727,162000,10895771800,36600,36600,36600,36600,0
20230727,161900,10895771800,36600,36600,36600,36600,0
20230727,161800,10895771800,36600,36600,36600,36600,0
20230727,161700,10895771800,36600,36600,36600,36600,0
20230727,161600,10895771800,36600,36600,36600,36600,0
20230727,161500,10895771800,36600,36600,36600,36600,0
20230727,161400,10895771800,36600,36600,36600,36600,0
20230727,161300,10895771800,36600,36600,36600,36600,0
20230727,161200,10895771800,36600,36600,36600,36600,0
20230727,161100,10895771800,36600,36600,36600,36600,0
20230727,161000,10895771800,36600,36600,36600,36600,0
20230727,160900,10895771800,36600,36600,36600,36600,2297
20230727,160800,10895771800,36600,36600,36600,36600,0
20230727,160700,10895771800,36600,36600,36600,36600,0
20230727,160600,10895771800,36600,36600,36600,36600,0
20230727,160500,10895771800,36600,36600,36600,36600,0
20230727,160400,10895771800,36600,36600,36600,36600,0
20230727,160300,10895771800,36600,36600,36600,36600,0
20230727,160200,10895771800,36600,36600,36600,36600,0
20230727,160100,10895771800,36600,36600,36600,36600,0
20230727,160000,10895771800,36600,36600,36600,36600,0
20230727,155900,10895771800,36600,36600,36600,36600,0
20230727,155800,10895771800,36600,36600,36600,36600,0
20230727,155700,10895771800,36600,36600,36600,36600,0
20230727,155600,10895771800,36600,36600,36600,36600,0
20230727,155500,10895771800,36600,36600,36600,36600,0
20230727,155400,10895771800,36600,36600,36600,36600,0
20230727,155300,10895771800,36600,36600,36600,36600,0
20230727,155200,10895771800,36600,36600,36600,36600,0
20230727,155100,10895771800,36600,36600,36600,36600,0
20230727,155000,10895771800,36600,36600,36600,36600,0
20230727,154900,10895771800,36600,36600,36600,36600,0
20230727,154800,10895771800,36600,36600,36600,36600,0
20230727,154700,10895771800,36600,36600,36600,36600,0
20230727,154600,10895771800,36600,36600,36600,36600,0
20230727,154500,10895771800,36600,36600,36600,36600,0
20230727,154400,10895771800,36600,36600,36600,36600,0
20230727,154300,10895771800,36600,36600,36600,36600,0
20230727,154200,10895771800,36600,36600,36600,36600,0
20230727,154100,10895771800,36600,36600,36600,36600,0
20230727,154000,10895771800,36600,36600,36600,36600,0
20230727,153900,10895771800,36600,36600,36600,36600,2297
20230727,153800,10895771800,36600,36600,36600,36600,0
20230727,153700,10895771800,36600,36600,36600,36600,0
20230727,153600,10895771800,36600,36600,36600,36600,0
20230727,153500,10895771800,36600,36600,36600,36600,0
20230727,153400,10895771800,36600,36600,36600,36600,0
20230727,153300,10895771800,36600,36600,36600,36600,0
20230727,153200,10895771800,36600,36600,36600,36600,0
20230727,153100,10895771800,36600,36600,36600,36600,0
20230727,153000,10895771800,36600,36600,36600,36600,2297
20230727,152900,10811701600,36550,36550,36550,36550,0
20230727,152800,10811701600,36550,36550,36550,36550,0
20230727,152700,10811701600,36550,36550,36550,36550,0
20230727,152600,10811701600,36550,36550,36550,36550,0
20230727,152500,10811701600,36550,36550,36550,36550,0
20230727,152400,10811701600,36550,36550,36550,36550,0
20230727,152300,10811701600,36550,36550,36550,36550,0
20230727,152200,10811701600,36550,36550,36550,36550,0
20230727,152100,10811701600,36550,36550,36550,36550,0
20230727,152000,10811701600,36550,36550,36550,36550,0
20230727,151900,10811701600,36550,36550,36550,36550,126
20230727,151800,10807096300,36550,36500,36550,36500,55
20230727,151700,10805086600,36550,36600,36600,36550,1531
20230727,151600,10749112000,36500,36500,36500,36500,100
20230727,151500,10745462000,36500,36500,36500,36500,1
20230727,151400,10745425500,36500,36500,36500,36500,1
20230727,151300,10745389000,36550,36550,36550,36550,1335
20230727,151200,10696594750,36550,36550,36600,36550,680
20230727,151100,10671740700,36550,36500,36550,36500,342
20230727,151000,10659240700,36550,36550,36550,36550,497
20230727,150900,10641075350,36550,36550,36550,36550,369
20230727,150800,10627588400,36550,36550,36550,36550,2227
20230727,150700,10546191550,36500,36500,36500,36500,16
20230727,150600,10545607550,36550,36550,36550,36550,84
20230727,150500,10542537350,36500,36500,36500,36500,48
20230727,150400,10540785350,36500,36500,36500,36500,7
20230727,150300,10540529850,36500,36500,36500,36500,18
20230727,150200,10539872850,36550,36550,36550,36550,8
20230727,150100,10539580450,36550,36500,36550,36500,3
20230727,150000,10539470850,36500,36500,36500,36500,1
20230727,145900,10539434350,36500,36500,36500,36500,0
20230727,145800,10539434350,36500,36500,36500,36500,0
20230727,145700,10539434350,36500,36500,36500,36500,1579
20230727,145600,10481800850,36500,36500,36500,36500,0
20230727,145500,10481800850,36500,36500,36500,36500,2069
20230727,145400,10406282350,36550,36500,36550,36500,42
20230727,145300,10404749250,36550,36550,36550,36550,1
20230727,145200,10404712700,36550,36550,36550,36550,0
20230727,145100,10404712700,36550,36550,36550,36550,4
20230727,145000,10404566500,36550,36550,36550,36550,65
20230727,144900,10402190750,36500,36500,36500,36500,2
20230727,144800,10402117750,36550,36550,36550,36550,1
20230727,144700,10402081200,36550,36550,36550,36550,1
20230727,144600,10402044650,36550,36550,36550,36550,0
20230727,144500,10402044650,36550,36550,36550,36550,89
20230727,144400,10398791700,36550,36550,36550,36550,0
20230727,144300,10398791700,36550,36550,36550,36550,2
20230727,144200,10398718600,36500,36500,36500,36500,0
20230727,144100,10398718600,36500,36500,36500,36500,0
20230727,144000,10398718600,36500,36500,36500,36500,0
20230727,143900,10398718600,36500,36500,36500,36500,0
20230727,143800,10398718600,36500,36500,36500,36500,0
20230727,143700,10398718600,36500,36500,36500,36500,100
20230727,143600,10395068600,36550,36550,36550,36550,128
20230727,143500,10390390200,36550,36550,36550,36550,1
20230727,143400,10390353650,36550,36550,36550,36550,2
20230727,143300,10390280550,36500,36500,36500,36500,0
20230727,143200,10390280550,36500,36500,36500,36500,127
20230727,143100,10385645050,36500,36500,36500,36500,42
20230727,143000,10384112050,36500,36500,36500,36500,1
20230727,142900,10384075550,36550,36550,36550,36550,2234
20230727,142800,10302422850,36500,36500,36500,36500,0
20230727,142700,10302422850,36500,36500,36500,36500,147
20230727,142600,10297057350,36500,36500,36500,36500,43
20230727,142500,10295487850,36500,36500,36500,36500,0
20230727,142400,10295487850,36500,36500,36500,36500,69
20230727,142300,10292969350,36550,36550,36550,36550,1
20230727,142200,10292932800,36500,36500,36500,36500,0
20230727,142100,10292932800,36500,36500,36500,36500,0
20230727,142000,10292932800,36500,36500,36500,36500,43
20230727,141900,10291363300,36500,36500,36500,36500,86
20230727,141800,10288224300,36500,36500,36500,36500,0
20230727,141700,10288224300,36500,36500,36500,36500,0
20230727,141600,10288224300,36500,36500,36500,36500,0
20230727,141500,10288224300,36500,36500,36500,36500,43
20230727,141400,10286654800,36500,36500,36500,36500,0
20230727,141300,10286654800,36500,36500,36500,36500,0
20230727,141200,10286654800,36500,36500,36500,36500,173
20230727,141100,10280340300,36550,36500,36550,36500,260
20230727,141000,10270850250,36500,36500,36500,36500,3326
20230727,140900,10149451250,36500,36500,36500,36500,106
20230727,140800,10145582250,36500,36500,36500,36500,0
20230727,140700,10145582250,36500,36500,36500,36500,42
20230727,140600,10144049250,36500,36500,36500,36500,42
20230727,140500,10142516250,36500,36500,36500,36500,43
20230727,140400,10140946750,36500,36500,36500,36500,43
20230727,140300,10139377250,36550,36500,36550,36500,46
20230727,140200,10137698050,36500,36500,36500,36500,42
20230727,140100,10136165050,36550,36550,36550,36550,1
20230727,140000,10136128500,36550,36550,36550,36550,2
20230727,135900,10136055400,36550,36550,36550,36550,0
20230727,135800,10136055400,36550,36550,36550,36550,1
20230727,135700,10136018850,36550,36550,36550,36550,0
20230727,135600,10136018850,36550,36550,36550,36550,213
20230727,135500,10128233700,36500,36500,36500,36500,0
20230727,135400,10128233700,36500,36500,36500,36500,1
20230727,135300,10128197200,36500,36500,36500,36500,75
20230727,135200,10125459700,36550,36550,36550,36550,2
20230727,135100,10125386600,36500,36500,36500,36500,188
20230727,135000,10118524600,36500,36500,36500,36500,102
20230727,134900,10114801600,36500,36500,36500,36500,0
20230727,134800,10114801600,36500,36500,36500,36500,3
20230727,134700,10114692100,36500,36500,36500,36500,100
20230727,134600,10111042100,36500,36500,36500,36500,127
20230727,134500,10106406600,36500,36500,36500,36500,0
20230727,134400,10106406600,36500,36500,36500,36500,30
20230727,134300,10105311600,36500,36500,36500,36500,0
20230727,134200,10105311600,36500,36500,36500,36500,128
20230727,134100,10100639600,36550,36550,36550,36550,0
20230727,134000,10100639600,36550,36550,36550,36550,2
20230727,133900,10100566500,36500,36500,36500,36500,100
20230727,133800,10096916500,36500,36500,36500,36500,5
20230727,133700,10096734000,36550,36550,36550,36550,1
20230727,133600,10096697450,36550,36550,36550,36550,0
20230727,133500,10096697450,36550,36550,36550,36550,1
20230727,133400,10096660900,36550,36550,36550,36550,1
20230727,133300,10096624350,36550,36550,36550,36550,0
20230727,133200,10096624350,36550,36500,36550,36500,129
20230727,133100,10091915750,36500,36500,36500,36500,400
20230727,133000,10077315750,36500,36500,36500,36500,0
20230727,132900,10077315750,36500,36500,36500,36500,0
20230727,132800,10077315750,36500,36500,36500,36500,0
20230727,132700,10077315750,36500,36500,36500,36500,42
20230727,132600,10075782750,36500,36500,36500,36500,43
20230727,132500,10074213250,36500,36500,36500,36500,1
20230727,132400,10074176750,36550,36550,36550,36550,1
20230727,132300,10074140200,36550,36550,36550,36550,5083
20230727,132200,9888356550,36550,36550,36550,36550,0
20230727,132100,9888356550,36550,36550,36550,36550,2
20230727,132000,9888283450,36550,36550,36550,36550,106
20230727,131900,9884409150,36550,36550,36550,36550,1
20230727,131800,9884372600,36550,36550,36550,36550,1
20230727,131700,9884336050,36550,36550,36550,36550,0
20230727,131600,9884336050,36550,36550,36550,36550,1
20230727,131500,9884299500,36550,36550,36550,36550,0
20230727,131400,9884299500,36550,36550,36550,36550,107
20230727,131300,9880388650,36550,36550,36550,36550,3
20230727,131200,9880279000,36550,36550,36550,36550,1
20230727,131100,9880242450,36500,36500,36500,36500,0
20230727,131000,9880242450,36500,36500,36500,36500,0
20230727,130900,9880242450,36500,36500,36500,36500,0
20230727,130800,9880242450,36500,36500,36500,36500,0
20230727,130700,9880242450,36500,36500,36500,36500,0
20230727,130600,9880242450,36500,36500,36500,36500,2
20230727,130500,9880169450,36500,36500,36500,36500,60
20230727,130400,9877979450,36500,36500,36500,36500,0
20230727,130300,9877979450,36500,36500,36500,36500,0
20230727,130200,9877979450,36500,36500,36500,36500,0
20230727,130100,9877979450,36500,36550,36550,36500,2
20230727,130000,9877906400,36500,36500,36500,36500,0
20230727,125900,9877906400,36500,36500,36500,36500,0
20230727,125800,9877906400,36500,36500,36500,36500,0
20230727,125700,9877906400,36500,36500,36500,36500,0
20230727,125600,9877906400,36500,36500,36500,36500,0
20230727,125500,9877906400,36500,36500,36500,36500,0
20230727,125400,9877906400,36500,36500,36500,36500,0
20230727,125300,9877906400,36500,36500,36500,36500,0
20230727,125200,9877906400,36500,36500,36500,36500,0
20230727,125100,9877906400,36500,36500,36500,36500,0
20230727,125000,9877906400,36500,36500,36500,36500,64
20230727,124900,9875570400,36550,36500,36550,36500,65
20230727,124800,9873197850,36500,36500,36500,36500,0
20230727,124700,9873197850,36500,36500,36500,36500,0
20230727,124600,9873197850,36500,36500,36500,36500,0
20230727,124500,9873197850,36500,36500,36500,36500,0
20230727,124400,9873197850,36500,36500,36500,36500,0
20230727,124300,9873197850,36500,36500,36500,36500,0
20230727,124200,9873197850,36500,36500,36500,36500,1
20230727,124100,9873161350,36550,36550,36550,36550,2
20230727,124000,9873088250,36500,36500,36500,36500,15
20230727,123900,9872540750,36500,36500,36500,36500,3
20230727,123800,9872431250,36550,36550,36550,36550,0
20230727,123700,9872431250,36550,36550,36550,36550,1
20230727,123600,9872394700,36550,36550,36550,36550,1
20230727,123500,9872358150,36550,36550,36550,36550,0
20230727,123400,9872358150,36550,36550,36550,36550,1
20230727,123300,9872321600,36550,36550,36550,36550,0
20230727,123200,9872321600,36550,36550,36600,36550,2484
20230727,123100,9781515500,36550,36550,36550,36550,785
20230727,123000,9752823750,36500,36550,36550,36500,38
20230727,122900,9751436700,36550,36550,36550,36550,1
20230727,122800,9751400150,36550,36550,36550,36550,1
20230727,122700,9751363600,36550,36550,36550,36550,64
20230727,122600,9749024400,36500,36500,36500,36500,4
20230727,122500,9748878400,36500,36500,36500,36500,1
20230727,122400,9748841900,36500,36500,36500,36500,11
20230727,122300,9748440400,36550,36550,36550,36550,43
20230727,122200,9746868750,36500,36500,36500,36500,50
20230727,122100,9745043750,36550,36550,36550,36550,2
20230727,122000,9744970650,36550,36550,36550,36550,107
20230727,121900,9741059800,36550,36550,36550,36550,42
20230727,121800,9739524700,36550,36550,36550,36550,43
20230727,121700,9737953050,36550,36550,36550,36550,0
20230727,121600,9737953050,36550,36550,36550,36550,1
20230727,121500,9737916500,36550,36550,36550,36550,1
20230727,121400,9737879950,36550,36550,36550,36550,4685
20230727,121300,9566643200,36550,36550,36550,36550,85
20230727,121200,9563536450,36550,36550,36550,36550,0
20230727,121100,9563536450,36550,36550,36550,36550,1845
20230727,121000,9496101700,36550,36500,36550,36500,1734
20230727,120900,9432810600,36500,36500,36500,36500,631
20230727,120800,9409779100,36500,36500,36500,36500,296
20230727,120700,9398975100,36450,36450,36450,36450,0
20230727,120600,9398975100,36450,36500,36500,36450,148
20230727,120500,9393575150,36500,36500,36500,36500,12
20230727,120400,9393137150,36450,36450,36450,36450,0
20230727,120300,9393137150,36450,36450,36450,36450,0
20230727,120200,9393137150,36450,36450,36450,36450,623
20230727,120100,9370428800,36500,36500,36500,36500,43
20230727,120000,9368859300,36450,36500,36500,36450,50
20230727,115900,9367036400,36500,36500,36500,36500,35
20230727,115800,9365758900,36500,36500,36500,36500,2
20230727,115700,9365685900,36500,36500,36500,36500,1
20230727,115600,9365649400,36500,36500,36500,36500,0
20230727,115500,9365649400,36500,36500,36500,36500,1
20230727,115400,9365612900,36500,36500,36500,36500,1
20230727,115300,9365576400,36500,36500,36500,36500,0
20230727,115200,9365576400,36500,36500,36500,36500,1
20230727,115100,9365539900,36500,36500,36500,36500,0
20230727,115000,9365539900,36500,36500,36500,36500,2
20230727,114900,9365466900,36450,36450,36450,36450,0
20230727,114800,9365466900,36450,36450,36450,36450,80
20230727,114700,9362550900,36450,36500,36500,36450,120
20230727,114600,9358171600,36450,36450,36450,36450,146
20230727,114500,9352849900,36450,36450,36450,36450,448
20230727,114400,9336520300,36450,36450,36450,36450,17
20230727,114300,9335900650,36450,36450,36450,36450,0
20230727,114200,9335900650,36450,36450,36450,36450,0
20230727,114100,9335900650,36450,36450,36450,36450,0
20230727,114000,9335900650,36450,36450,36450,36450,112
20230727,113900,9331818250,36450,36500,36500,36450,16283
20230727,113800,8738302850,36450,36450,36450,36450,12
20230727,113700,8737865450,36450,36450,36450,36450,254
20230727,113600,8728607150,36450,36450,36450,36450,0
20230727,113500,8728607150,36450,36500,36500,36450,4
20230727,113400,8728461200,36450,36450,36450,36450,0
20230727,113300,8728461200,36450,36450,36450,36450,0
20230727,113200,8728461200,36450,36450,36450,36450,49475
20230727,113100,6925097450,36450,36500,36500,36450,31
20230727,113000,6923967450,36500,36500,36500,36500,0
20230727,112900,6923967450,36500,36500,36500,36500,1
20230727,112800,6923930950,36500,36500,36500,36500,1
20230727,112700,6923894450,36500,36500,36500,36500,1
20230727,112600,6923857950,36500,36500,36500,36500,1
20230727,112500,6923821450,36500,36500,36500,36500,65
20230727,112400,6921448950,36500,36500,36500,36500,152
20230727,112300,6915900950,36500,36500,36500,36500,8
20230727,112200,6915608950,36500,36500,36500,36500,59
20230727,112100,6913455450,36500,36500,36500,36500,1
20230727,112000,6913418950,36500,36500,36500,36500,1
20230727,111900,6913382450,36500,36500,36500,36500,50
20230727,111800,6911557450,36450,36450,36450,36450,7
20230727,111700,6911302300,36450,36450,36450,36450,0
20230727,111600,6911302300,36450,36500,36500,36450,286
20230727,111500,6900867800,36500,36500,36500,36500,69
20230727,111400,6898349300,36500,36500,36500,36500,88
20230727,111300,6895137300,36500,36500,36500,36500,1
20230727,111200,6895100800,36500,36500,36500,36500,1
20230727,111100,6895064300,36500,36500,36500,36500,258
20230727,111000,6885647300,36450,36450,36450,36450,100
20230727,110900,6882002300,36450,36450,36450,36450,98
20230727,110800,6878430200,36500,36500,36500,36500,2
20230727,110700,6878357200,36450,36450,36450,36450,643
20230727,110600,6854919850,36500,36500,36500,36500,107
20230727,110500,6851014350,36450,36450,36450,36450,42
20230727,110400,6849483450,36450,36450,36450,36450,12
20230727,110300,6849046050,36450,36450,36450,36450,80
20230727,110200,6846130050,36500,36500,36500,36500,1
20230727,110100,6846093550,36500,36500,36500,36500,64
20230727,110000,6843757550,36500,36450,36500,36450,90
20230727,105900,6840472600,36500,36500,36500,36500,3
20230727,105800,6840363100,36500,36500,36500,36500,159
20230727,105700,6834559600,36500,36500,36500,36500,4
20230727,105600,6834413600,36450,36450,36450,36450,0
20230727,105500,6834413600,36450,36450,36450,36450,24
20230727,105400,6833538800,36450,36450,36450,36450,0
20230727,105300,6833538800,36450,36450,36450,36450,0
20230727,105200,6833538800,36450,36450,36450,36450,42
20230727,105100,6832007900,36450,36450,36450,36450,0
20230727,105000,6832007900,36450,36450,36450,36450,0
20230727,104900,6832007900,36450,36450,36450,36450,0
20230727,104800,6832007900,36450,36500,36500,36450,152
20230727,104700,6826467450,36450,36500,36500,36450,18
20230727,104600,6825811300,36500,36500,36500,36500,1
20230727,104500,6825774800,36500,36500,36500,36500,0
20230727,104400,6825774800,36500,36500,36500,36500,3
20230727,104300,6825665300,36500,36500,36500,36500,106
20230727,104200,6821796300,36450,36450,36450,36450,0
20230727,104100,6821796300,36450,36450,36450,36450,58
20230727,104000,6819682200,36450,36450,36450,36450,0
20230727,103900,6819682200,36450,36450,36450,36450,0
20230727,103800,6819682200,36450,36450,36450,36450,63
20230727,103700,6817385850,36500,36450,36500,36450,115
20230727,103600,6813191600,36500,36500,36500,36500,2
20230727,103500,6813118600,36500,36500,36500,36500,19
20230727,103400,6812425100,36500,36500,36500,36500,77
20230727,103300,6809614600,36500,36500,36500,36500,0
20230727,103200,6809614600,36500,36500,36500,36500,0
20230727,103100,6809614600,36500,36500,36500,36500,0
20230727,103000,6809614600,36500,36500,36500,36500,230
20230727,102900,6801219600,36500,36500,36500,36500,0
20230727,102800,6801219600,36500,36500,36500,36500,153
20230727,102700,6795635100,36500,36500,36500,36500,132
20230727,102600,6790817100,36500,36500,36500,36500,0
20230727,102500,6790817100,36500,36500,36500,36500,1810
20230727,102400,6724752100,36500,36500,36500,36500,2138
20230727,102300,6646715100,36500,36500,36500,36500,1159
20230727,102200,6604411600,36500,36450,36500,36450,187
20230727,102100,6597589050,36450,36500,36500,36450,1700
20230727,102000,6535542950,36500,36500,36500,36500,1674
20230727,101900,6474441950,36500,36500,36500,36500,2213
20230727,101800,6393667450,36500,36500,36500,36450,3694
20230727,101700,6258850450,36450,36500,36500,36450,1063
20230727,101600,6220052000,36450,36500,36500,36450,1052
20230727,101500,6181656600,36500,36500,36500,36450,2054
20230727,101400,6106688250,36500,36500,36500,36500,0
20230727,101300,6106688250,36500,36500,36500,36500,102
20230727,101200,6102965250,36500,36500,36500,36500,227
20230727,101100,6094679750,36500,36500,36500,36450,596
20230727,101000,6072927350,36450,36500,36500,36450,739
20230727,100900,6045955800,36450,36450,36500,36450,42
20230727,100800,6044424800,36450,36500,36500,36450,1110
20230727,100700,6003915300,36450,36500,36500,36450,4664
20230727,100600,5833721250,36500,36500,36500,36500,59
20230727,100500,5831567750,36550,36550,36550,36550,1
20230727,100400,5831531200,36500,36500,36500,36500,26
20230727,100300,5830582200,36500,36500,36500,36500,0
20230727,100200,5830582200,36500,36500,36500,36500,0
20230727,100100,5830582200,36500,36500,36500,36500,0
20230727,100000,5830582200,36500,36500,36500,36500,6
20230727,095900,5830363200,36550,36550,36550,36550,1
20230727,095800,5830326650,36550,36500,36550,36450,3643
20230727,095700,5697365350,36500,36450,36500,36450,138
20230727,095600,5692335150,36450,36500,36500,36450,85
20230727,095500,5689236850,36500,36500,36500,36500,0
20230727,095400,5689236850,36500,36500,36500,36500,1
20230727,095300,5689200350,36500,36500,36500,36500,6
20230727,095200,5688981350,36500,36500,36500,36500,1
20230727,095100,5688944850,36500,36500,36500,36500,1
20230727,095000,5688908350,36500,36500,36500,36500,1
20230727,094900,5688871850,36500,36500,36500,36500,1
20230727,094800,5688835350,36500,36500,36500,36500,20
20230727,094700,5688105350,36500,36500,36500,36500,0
20230727,094600,5688105350,36500,36500,36500,36500,100
20230727,094500,5684455350,36500,36450,36500,36450,454
20230727,094400,5667887550,36500,36500,36500,36500,173
20230727,094300,5661573050,36500,36500,36500,36500,314
20230727,094200,5650112050,36500,36500,36500,36500,0
20230727,094100,5650112050,36500,36500,36500,36500,26
20230727,094000,5649163050,36500,36500,36500,36500,715
20230727,093900,5623065550,36550,36550,36550,36550,82
20230727,093800,5620068450,36550,36550,36550,36550,50
20230727,093700,5618240950,36550,36600,36600,36550,34
20230727,093600,5616998200,36550,36500,36550,36450,406
20230727,093500,5602181450,36550,36500,36550,36500,391
20230727,093400,5587907800,36500,36550,36550,36500,284
20230727,093300,5577532350,36550,36500,36550,36500,117
20230727,093200,5573261400,36450,36500,36550,36450,300
20230727,093100,5562311900,36550,36500,36550,36500,283
20230727,093000,5551977100,36500,36500,36550,36450,425
20230727,092900,5536476350,36450,36450,36500,36450,74
20230727,092800,5533776800,36500,36550,36550,36500,245
20230727,092700,5524822100,36550,36550,36550,36550,119
20230727,092600,5520472650,36500,36550,36600,36500,245
20230727,092500,5511522850,36500,36500,36500,36500,0
20230727,092400,5511522850,36500,36500,36550,36500,203
20230727,092300,5504108050,36450,36550,36550,36450,1750
20230727,092200,5440159600,36550,36550,36550,36550,218
20230727,092100,5432191700,36550,36550,36550,36550,186
20230727,092000,5425393400,36500,36500,36500,36500,99
20230727,091900,5421779900,36500,36500,36550,36500,232
20230727,091800,5413309750,36500,36500,36500,36500,218
20230727,091700,5405352750,36500,36550,36550,36500,344
20230727,091600,5392780300,36550,36550,36550,36550,34
20230727,091500,5391537600,36550,36550,36550,36550,99
20230727,091400,5387919150,36550,36550,36550,36500,114
20230727,091300,5383752800,36500,36500,36550,36500,379
20230727,091200,5369908950,36500,36550,36550,36500,402
20230727,091100,5355221050,36550,36600,36600,36500,1855
20230727,091000,5287340000,36600,36600,36650,36600,149
20230727,090900,5281886500,36600,36650,36650,36500,1354
20230727,090800,5232339800,36600,36600,36650,36600,790
20230727,090700,5203419150,36650,36600,36650,36500,1520
20230727,090600,5147785100,36600,36600,36650,36600,741
20230727,090500,5120654500,36500,36650,36650,36500,1030
20230727,090400,5082959300,36650,36500,36650,36500,232
20230727,090300,5074473150,36500,36500,36650,36500,140
20230727,090200,5069352550,36600,36650,36650,36450,434
20230727,090100,5053474750,36450,36600,36700,36450,61642
20230727,090000,2795377750,36450,36650,36650,36450,76282
Reference in New Issue Copy Permalink