ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/160980/min/candle-20230728.csv

666 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
20230728,200300,1042759900,14520,14520,14520,14520,1145
20230728,200200,1042759900,14520,14520,14520,14520,0
20230728,200100,1042759900,14520,14520,14520,14520,0
20230728,200000,1042759900,14520,14520,14520,14520,0
20230728,195900,1042759900,14520,14520,14520,14520,0
20230728,195800,1042759900,14520,14520,14520,14520,0
20230728,195700,1042759900,14520,14520,14520,14520,0
20230728,195600,1042759900,14520,14520,14520,14520,0
20230728,195500,1042759900,14520,14520,14520,14520,0
20230728,195400,1042759900,14520,14520,14520,14520,0
20230728,195300,1042759900,14520,14520,14520,14520,0
20230728,195200,1042759900,14520,14520,14520,14520,0
20230728,195100,1042759900,14520,14520,14520,14520,0
20230728,195000,1042759900,14520,14520,14520,14520,0
20230728,194900,1042759900,14520,14520,14520,14520,0
20230728,194800,1042759900,14520,14520,14520,14520,0
20230728,194700,1042759900,14520,14520,14520,14520,0
20230728,194600,1042759900,14520,14520,14520,14520,0
20230728,194500,1042759900,14520,14520,14520,14520,0
20230728,194400,1042759900,14520,14520,14520,14520,0
20230728,194300,1042759900,14520,14520,14520,14520,0
20230728,194200,1042759900,14520,14520,14520,14520,0
20230728,194100,1042759900,14520,14520,14520,14520,0
20230728,194000,1042759900,14520,14520,14520,14520,0
20230728,193900,1042759900,14520,14520,14520,14520,0
20230728,193800,1042759900,14520,14520,14520,14520,0
20230728,193700,1042759900,14520,14520,14520,14520,0
20230728,193600,1042759900,14520,14520,14520,14520,0
20230728,193500,1042759900,14520,14520,14520,14520,0
20230728,193400,1042759900,14520,14520,14520,14520,0
20230728,193300,1042759900,14520,14520,14520,14520,1145
20230728,193200,1042759900,14520,14520,14520,14520,0
20230728,193100,1042759900,14520,14520,14520,14520,0
20230728,193000,1042759900,14520,14520,14520,14520,0
20230728,192900,1042759900,14520,14520,14520,14520,0
20230728,192800,1042759900,14520,14520,14520,14520,0
20230728,192700,1042759900,14520,14520,14520,14520,0
20230728,192600,1042759900,14520,14520,14520,14520,0
20230728,192500,1042759900,14520,14520,14520,14520,0
20230728,192400,1042759900,14520,14520,14520,14520,0
20230728,192300,1042759900,14520,14520,14520,14520,0
20230728,192200,1042759900,14520,14520,14520,14520,0
20230728,192100,1042759900,14520,14520,14520,14520,0
20230728,192000,1042759900,14520,14520,14520,14520,0
20230728,191900,1042759900,14520,14520,14520,14520,0
20230728,191800,1042759900,14520,14520,14520,14520,0
20230728,191700,1042759900,14520,14520,14520,14520,0
20230728,191600,1042759900,14520,14520,14520,14520,0
20230728,191500,1042759900,14520,14520,14520,14520,0
20230728,191400,1042759900,14520,14520,14520,14520,0
20230728,191300,1042759900,14520,14520,14520,14520,0
20230728,191200,1042759900,14520,14520,14520,14520,0
20230728,191100,1042759900,14520,14520,14520,14520,0
20230728,191000,1042759900,14520,14520,14520,14520,0
20230728,190900,1042759900,14520,14520,14520,14520,0
20230728,190800,1042759900,14520,14520,14520,14520,0
20230728,190700,1042759900,14520,14520,14520,14520,0
20230728,190600,1042759900,14520,14520,14520,14520,0
20230728,190500,1042759900,14520,14520,14520,14520,0
20230728,190400,1042759900,14520,14520,14520,14520,0
20230728,190300,1042759900,14520,14520,14520,14520,1145
20230728,190200,1042759900,14520,14520,14520,14520,0
20230728,190100,1042759900,14520,14520,14520,14520,0
20230728,190000,1042759900,14520,14520,14520,14520,0
20230728,185900,1042759900,14520,14520,14520,14520,0
20230728,185800,1042759900,14520,14520,14520,14520,0
20230728,185700,1042759900,14520,14520,14520,14520,0
20230728,185600,1042759900,14520,14520,14520,14520,0
20230728,185500,1042759900,14520,14520,14520,14520,0
20230728,185400,1042759900,14520,14520,14520,14520,0
20230728,185300,1042759900,14520,14520,14520,14520,0
20230728,185200,1042759900,14520,14520,14520,14520,0
20230728,185100,1042759900,14520,14520,14520,14520,0
20230728,185000,1042759900,14520,14520,14520,14520,0
20230728,184900,1042759900,14520,14520,14520,14520,0
20230728,184800,1042759900,14520,14520,14520,14520,0
20230728,184700,1042759900,14520,14520,14520,14520,0
20230728,184600,1042759900,14520,14520,14520,14520,0
20230728,184500,1042759900,14520,14520,14520,14520,0
20230728,184400,1042759900,14520,14520,14520,14520,0
20230728,184300,1042759900,14520,14520,14520,14520,0
20230728,184200,1042759900,14520,14520,14520,14520,0
20230728,184100,1042759900,14520,14520,14520,14520,0
20230728,184000,1042759900,14520,14520,14520,14520,0
20230728,183900,1042759900,14520,14520,14520,14520,0
20230728,183800,1042759900,14520,14520,14520,14520,0
20230728,183700,1042759900,14520,14520,14520,14520,0
20230728,183600,1042759900,14520,14520,14520,14520,0
20230728,183500,1042759900,14520,14520,14520,14520,0
20230728,183400,1042759900,14520,14520,14520,14520,0
20230728,183300,1042759900,14520,14520,14520,14520,1145
20230728,183200,1042759900,14520,14520,14520,14520,0
20230728,183100,1042759900,14520,14520,14520,14520,0
20230728,183000,1042759900,14520,14520,14520,14520,0
20230728,182900,1042759900,14520,14520,14520,14520,0
20230728,182800,1042759900,14520,14520,14520,14520,0
20230728,182700,1042759900,14520,14520,14520,14520,0
20230728,182600,1042759900,14520,14520,14520,14520,0
20230728,182500,1042759900,14520,14520,14520,14520,0
20230728,182400,1042759900,14520,14520,14520,14520,0
20230728,182300,1042759900,14520,14520,14520,14520,0
20230728,182200,1042759900,14520,14520,14520,14520,0
20230728,182100,1042759900,14520,14520,14520,14520,0
20230728,182000,1042759900,14520,14520,14520,14520,0
20230728,181900,1042759900,14520,14520,14520,14520,0
20230728,181800,1042759900,14520,14520,14520,14520,0
20230728,181700,1042759900,14520,14520,14520,14520,0
20230728,181600,1042759900,14520,14520,14520,14520,0
20230728,181500,1042759900,14520,14520,14520,14520,0
20230728,181400,1042759900,14520,14520,14520,14520,0
20230728,181300,1042759900,14520,14520,14520,14520,0
20230728,181200,1042759900,14520,14520,14520,14520,0
20230728,181100,1042759900,14520,14520,14520,14520,0
20230728,181000,1042759900,14520,14520,14520,14520,0
20230728,180900,1042759900,14520,14520,14520,14520,0
20230728,180800,1042759900,14520,14520,14520,14520,0
20230728,180700,1042759900,14520,14520,14520,14520,0
20230728,180600,1042759900,14520,14520,14520,14520,0
20230728,180500,1042759900,14520,14520,14520,14520,0
20230728,180400,1042759900,14520,14520,14520,14520,0
20230728,180300,1042759900,14520,14520,14520,14520,1145
20230728,180200,1042759900,14520,14520,14520,14520,0
20230728,180100,1042759900,14520,14520,14520,14520,0
20230728,180000,1042759900,14520,14520,14520,14520,0
20230728,175900,1042759900,14520,14520,14520,14520,0
20230728,175800,1042759900,14520,14520,14520,14520,0
20230728,175700,1042759900,14520,14520,14520,14520,0
20230728,175600,1042759900,14520,14520,14520,14520,0
20230728,175500,1042759900,14520,14520,14520,14520,0
20230728,175400,1042759900,14520,14520,14520,14520,0
20230728,175300,1042759900,14520,14520,14520,14520,0
20230728,175200,1042759900,14520,14520,14520,14520,0
20230728,175100,1042759900,14520,14520,14520,14520,0
20230728,175000,1042759900,14520,14520,14520,14520,0
20230728,174900,1042759900,14520,14520,14520,14520,0
20230728,174800,1042759900,14520,14520,14520,14520,0
20230728,174700,1042759900,14520,14520,14520,14520,0
20230728,174600,1042759900,14520,14520,14520,14520,0
20230728,174500,1042759900,14520,14520,14520,14520,0
20230728,174400,1042759900,14520,14520,14520,14520,0
20230728,174300,1042759900,14520,14520,14520,14520,0
20230728,174200,1042759900,14520,14520,14520,14520,0
20230728,174100,1042759900,14520,14520,14520,14520,0
20230728,174000,1042759900,14520,14520,14520,14520,0
20230728,173900,1042759900,14520,14520,14520,14520,0
20230728,173800,1042759900,14520,14520,14520,14520,0
20230728,173700,1042759900,14520,14520,14520,14520,0
20230728,173600,1042759900,14520,14520,14520,14520,0
20230728,173500,1042759900,14520,14520,14520,14520,0
20230728,173400,1042759900,14520,14520,14520,14520,0
20230728,173300,1042759900,14520,14520,14520,14520,1145
20230728,173200,1042759900,14520,14520,14520,14520,0
20230728,173100,1042759900,14520,14520,14520,14520,0
20230728,173000,1042759900,14520,14520,14520,14520,0
20230728,172900,1042759900,14520,14520,14520,14520,0
20230728,172800,1042759900,14520,14520,14520,14520,0
20230728,172700,1042759900,14520,14520,14520,14520,0
20230728,172600,1042759900,14520,14520,14520,14520,0
20230728,172500,1042759900,14520,14520,14520,14520,0
20230728,172400,1042759900,14520,14520,14520,14520,0
20230728,172300,1042759900,14520,14520,14520,14520,0
20230728,172200,1042759900,14520,14520,14520,14520,0
20230728,172100,1042759900,14520,14520,14520,14520,0
20230728,172000,1042759900,14520,14520,14520,14520,0
20230728,171900,1042759900,14520,14520,14520,14520,0
20230728,171800,1042759900,14520,14520,14520,14520,0
20230728,171700,1042759900,14520,14520,14520,14520,0
20230728,171600,1042759900,14520,14520,14520,14520,0
20230728,171500,1042759900,14520,14520,14520,14520,0
20230728,171400,1042759900,14520,14520,14520,14520,0
20230728,171300,1042759900,14520,14520,14520,14520,0
20230728,171200,1042759900,14520,14520,14520,14520,0
20230728,171100,1042759900,14520,14520,14520,14520,0
20230728,171000,1042759900,14520,14520,14520,14520,0
20230728,170900,1042759900,14520,14520,14520,14520,0
20230728,170800,1042759900,14520,14520,14520,14520,0
20230728,170700,1042759900,14520,14520,14520,14520,0
20230728,170600,1042759900,14520,14520,14520,14520,0
20230728,170500,1042759900,14520,14520,14520,14520,0
20230728,170400,1042759900,14520,14520,14520,14520,0
20230728,170300,1042759900,14520,14520,14520,14520,1145
20230728,170200,1042759900,14520,14520,14520,14520,0
20230728,170100,1042759900,14520,14520,14520,14520,0
20230728,170000,1042759900,14520,14520,14520,14520,0
20230728,165900,1042759900,14520,14520,14520,14520,0
20230728,165800,1042759900,14520,14520,14520,14520,0
20230728,165700,1042759900,14520,14520,14520,14520,0
20230728,165600,1042759900,14520,14520,14520,14520,0
20230728,165500,1042759900,14520,14520,14520,14520,0
20230728,165400,1042759900,14520,14520,14520,14520,0
20230728,165300,1042759900,14520,14520,14520,14520,0
20230728,165200,1042759900,14520,14520,14520,14520,0
20230728,165100,1042759900,14520,14520,14520,14520,0
20230728,165000,1042759900,14520,14520,14520,14520,0
20230728,164900,1042759900,14520,14520,14520,14520,0
20230728,164800,1042759900,14520,14520,14520,14520,0
20230728,164700,1042759900,14520,14520,14520,14520,0
20230728,164600,1042759900,14520,14520,14520,14520,0
20230728,164500,1042759900,14520,14520,14520,14520,0
20230728,164400,1042759900,14520,14520,14520,14520,0
20230728,164300,1042759900,14520,14520,14520,14520,0
20230728,164200,1042759900,14520,14520,14520,14520,0
20230728,164100,1042759900,14520,14520,14520,14520,0
20230728,164000,1042759900,14520,14520,14520,14520,0
20230728,163900,1042759900,14520,14520,14520,14520,0
20230728,163800,1042759900,14520,14520,14520,14520,0
20230728,163700,1042759900,14520,14520,14520,14520,0
20230728,163600,1042759900,14520,14520,14520,14520,0
20230728,163500,1042759900,14520,14520,14520,14520,0
20230728,163400,1042759900,14520,14520,14520,14520,0
20230728,163300,1042759900,14520,14520,14520,14520,1145
20230728,163200,1042759900,14520,14520,14520,14520,0
20230728,163100,1042759900,14520,14520,14520,14520,0
20230728,163000,1042759900,14520,14520,14520,14520,0
20230728,162900,1042759900,14520,14520,14520,14520,0
20230728,162800,1042759900,14520,14520,14520,14520,0
20230728,162700,1042759900,14520,14520,14520,14520,0
20230728,162600,1042759900,14520,14520,14520,14520,0
20230728,162500,1042759900,14520,14520,14520,14520,0
20230728,162400,1042759900,14520,14520,14520,14520,0
20230728,162300,1042759900,14520,14520,14520,14520,0
20230728,162200,1042759900,14520,14520,14520,14520,0
20230728,162100,1042759900,14520,14520,14520,14520,0
20230728,162000,1042759900,14520,14520,14520,14520,0
20230728,161900,1042759900,14520,14520,14520,14520,0
20230728,161800,1042759900,14520,14520,14520,14520,0
20230728,161700,1042759900,14520,14520,14520,14520,0
20230728,161600,1042759900,14520,14520,14520,14520,0
20230728,161500,1042759900,14520,14520,14520,14520,0
20230728,161400,1042759900,14520,14520,14520,14520,0
20230728,161300,1042759900,14520,14520,14520,14520,0
20230728,161200,1042759900,14520,14520,14520,14520,0
20230728,161100,1042759900,14520,14520,14520,14520,0
20230728,161000,1042759900,14520,14520,14520,14520,0
20230728,160900,1042759900,14520,14520,14520,14520,0
20230728,160800,1042759900,14520,14520,14520,14520,0
20230728,160700,1042759900,14520,14520,14520,14520,0
20230728,160600,1042759900,14520,14520,14520,14520,0
20230728,160500,1042759900,14520,14520,14520,14520,0
20230728,160400,1042759900,14520,14520,14520,14520,0
20230728,160300,1042759900,14520,14520,14520,14520,1145
20230728,160200,1042759900,14520,14520,14520,14520,0
20230728,160100,1042759900,14520,14520,14520,14520,0
20230728,160000,1042759900,14520,14520,14520,14520,0
20230728,155900,1042759900,14520,14520,14520,14520,0
20230728,155800,1042759900,14520,14520,14520,14520,0
20230728,155700,1042759900,14520,14520,14520,14520,0
20230728,155600,1042759900,14520,14520,14520,14520,0
20230728,155500,1042759900,14520,14520,14520,14520,0
20230728,155400,1042759900,14520,14520,14520,14520,0
20230728,155300,1042759900,14520,14520,14520,14520,0
20230728,155200,1042759900,14520,14520,14520,14520,0
20230728,155100,1042759900,14520,14520,14520,14520,0
20230728,155000,1042759900,14520,14520,14520,14520,0
20230728,154900,1042759900,14520,14520,14520,14520,0
20230728,154800,1042759900,14520,14520,14520,14520,0
20230728,154700,1042759900,14520,14520,14520,14520,0
20230728,154600,1042759900,14520,14520,14520,14520,0
20230728,154500,1042759900,14520,14520,14520,14520,0
20230728,154400,1042759900,14520,14520,14520,14520,0
20230728,154300,1042759900,14520,14520,14520,14520,0
20230728,154200,1042759900,14520,14520,14520,14520,0
20230728,154100,1042759900,14520,14520,14520,14520,0
20230728,154000,1042759900,14520,14520,14520,14520,0
20230728,153900,1042759900,14520,14520,14520,14520,0
20230728,153800,1042759900,14520,14520,14520,14520,0
20230728,153700,1042759900,14520,14520,14520,14520,0
20230728,153600,1042759900,14520,14520,14520,14520,0
20230728,153500,1042759900,14520,14520,14520,14520,0
20230728,153400,1042759900,14520,14520,14520,14520,0
20230728,153300,1042759900,14520,14520,14520,14520,1145
20230728,153200,1042759900,14520,14520,14520,14520,0
20230728,153100,1042759900,14520,14520,14520,14520,0
20230728,153000,1042759900,14520,14520,14520,14520,1145
20230728,152900,1026134500,14560,14560,14560,14560,0
20230728,152800,1026134500,14560,14560,14560,14560,0
20230728,152700,1026134500,14560,14560,14560,14560,0
20230728,152600,1026134500,14560,14560,14560,14560,0
20230728,152500,1026134500,14560,14560,14560,14560,0
20230728,152400,1026134500,14560,14560,14560,14560,0
20230728,152300,1026134500,14560,14560,14560,14560,0
20230728,152200,1026134500,14560,14560,14560,14560,0
20230728,152100,1026134500,14560,14560,14560,14560,0
20230728,152000,1026134500,14560,14560,14560,14560,0
20230728,151900,1026134500,14560,14560,14560,14520,134
20230728,151800,1024187460,14560,14560,14560,14560,366
20230728,151700,1018858500,14560,14580,14580,14560,266
20230728,151600,1014982240,14580,14560,14590,14560,226
20230728,151500,1011689230,14560,14560,14560,14520,336
20230728,151400,1006807920,14560,14570,14570,14560,466
20230728,151300,1000021300,14570,14570,14580,14560,1190
20230728,151200,982678680,14570,14570,14570,14510,353
20230728,151100,977540470,14570,14560,14570,14510,285
20230728,151000,973392090,14560,14570,14570,14560,294
20230728,150900,969110270,14570,14570,14570,14570,310
20230728,150800,964593570,14570,14570,14580,14560,171
20230728,150700,962101860,14570,14560,14580,14560,947
20230728,150600,948304960,14560,14570,14570,14560,157
20230728,150500,946018780,14560,14550,14560,14550,138
20230728,150400,944009510,14530,14570,14570,14530,425
20230728,150300,937827600,14570,14560,14580,14530,40
20230728,150200,937244780,14580,14470,14580,14470,340
20230728,150100,932304250,14470,14580,14580,14470,163
20230728,150000,929927930,14590,14580,14590,14580,204
20230728,145900,926953350,14580,14560,14580,14560,245
20230728,145800,923382950,14570,14550,14570,14300,634
20230728,145700,914191390,14550,14550,14550,14540,153
20230728,145600,911965540,14550,14490,14550,14490,159
20230728,145500,909652930,14490,14500,14550,14490,302
20230728,145400,905274100,14500,14530,14550,14500,413
20230728,145300,899278780,14530,14530,14550,14530,196
20230728,145200,896430410,14530,14580,14590,14530,495
20230728,145100,889223350,14590,14580,14590,14570,175
20230728,145000,886671870,14580,14540,14580,14540,130
20230728,144900,884780630,14540,14540,14540,14530,539
20230728,144800,876946360,14610,14610,14610,14540,255
20230728,144700,873223610,14610,14610,14620,14610,439
20230728,144600,866808870,14610,14600,14610,14520,551
20230728,144500,858792400,14630,14570,14630,14570,2963
20230728,144400,815550400,14580,14580,14580,14580,147
20230728,144300,813407140,14580,14570,14580,14570,513
20230728,144200,805928940,14540,14540,14570,14530,1572
20230728,144100,783050540,14530,14510,14540,14510,1094
20230728,144000,767155830,14510,14490,14510,14480,4245
20230728,143900,705648230,14480,14480,14490,14480,167
20230728,143800,703229940,14480,14470,14480,14470,296
20230728,143700,698945360,14450,14430,14470,14430,1494
20230728,143600,677373310,14430,14400,14430,14400,2913
20230728,143500,635417800,14390,14380,14390,14330,1715
20230728,143400,610749790,14380,14380,14380,14380,133
20230728,143300,608837250,14330,14380,14380,14330,1334
20230728,143200,589654980,14390,14290,14390,14290,3745
20230728,143100,535988070,14290,14260,14290,14260,1316
20230728,143000,517194300,14260,14270,14280,14260,156
20230728,142900,514966830,14270,14260,14270,14260,478
20230728,142800,508146500,14260,14250,14260,14250,158
20230728,142700,505893750,14250,14250,14250,14250,310
20230728,142600,501476250,14250,14250,14250,14250,145
20230728,142500,499410000,14250,14250,14250,14250,97
20230728,142400,498027750,14250,14250,14250,14250,38
20230728,142300,497486250,14250,14200,14250,14200,49
20230728,142200,496789150,14250,14250,14250,14250,52
20230728,142100,496048150,14260,14250,14260,14200,166
20230728,142000,493681820,14260,14250,14260,14250,45
20230728,141900,493040390,14250,14250,14250,14250,96
20230728,141800,491672390,14250,14250,14250,14250,377
20230728,141700,486300140,14250,14250,14250,14250,46
20230728,141600,485644640,14250,14250,14250,14250,96
20230728,141500,484276640,14250,14250,14250,14250,40
20230728,141400,483706640,14200,14250,14250,14200,39
20230728,141300,483150940,14250,14250,14250,14250,13
20230728,141200,482965690,14250,14240,14250,14240,197
20230728,141100,480159360,14250,14250,14250,14250,40
20230728,141000,479589360,14250,14250,14250,14250,98
20230728,140900,478192860,14250,14250,14250,14250,39
20230728,140800,477637110,14250,14250,14250,14250,179
20230728,140700,475086360,14250,14240,14250,14240,38
20230728,140600,474545090,14240,14240,14240,14240,40
20230728,140500,473975490,14190,14240,14240,14190,55
20230728,140400,473193090,14240,14200,14240,14200,38
20230728,140300,472652570,14190,14180,14200,14180,355
20230728,140200,467612440,14190,14180,14190,14180,52
20230728,140100,466874850,14080,14080,14080,14080,0
20230728,140000,466874850,14080,14180,14180,14080,563
20230728,135900,458928420,14150,14150,14150,14150,0
20230728,135800,458928420,14150,14150,14150,14150,0
20230728,135700,458928420,14150,14150,14150,14150,0
20230728,135600,458928420,14150,14190,14190,14150,14
20230728,135500,458730110,14190,14200,14200,14190,188
20230728,135400,456062070,14190,14190,14190,14190,0
20230728,135300,456062070,14190,14190,14190,14190,30
20230728,135200,455636370,14190,14190,14190,14190,21
20230728,135100,455338380,14190,14200,14200,14190,3
20230728,135000,455295800,14190,14190,14190,14190,10
20230728,134900,455153900,14190,14190,14190,14190,0
20230728,134800,455153900,14190,14180,14190,14180,58
20230728,134700,454331450,14180,14190,14190,14180,6
20230728,134600,454246350,14170,14180,14180,14170,76
20230728,134500,453168690,14200,14200,14200,14200,4
20230728,134400,453111890,14200,14230,14230,14200,188
20230728,134300,450440580,14230,14230,14230,14230,1
20230728,134200,450426350,14230,14230,14230,14230,0
20230728,134100,450426350,14230,14230,14230,14230,79
20230728,134000,449302180,14230,14230,14230,14230,9
20230728,133900,449174110,14230,14230,14230,14230,100
20230728,133800,447751110,14230,14230,14230,14230,0
20230728,133700,447751110,14230,14230,14230,14230,3
20230728,133600,447708420,14230,14240,14240,14230,147
20230728,133500,445615690,14240,14230,14250,14230,151
20230728,133400,443464130,14230,14230,14230,14230,147
20230728,133300,441372320,14230,14230,14230,14230,100
20230728,133200,439949320,14230,14250,14250,14230,61
20230728,133100,439080270,14250,14250,14250,14250,121
20230728,133000,437356020,14250,14250,14250,14250,0
20230728,132900,437356020,14250,14250,14260,14230,263
20230728,132800,433609150,14230,14230,14230,14230,86
20230728,132700,432385370,14250,14250,14250,14250,0
20230728,132600,432385370,14250,14230,14250,14230,2
20230728,132500,432356890,14240,14230,14240,14230,2
20230728,132400,432328420,14230,14250,14250,14230,107
20230728,132300,430804670,14250,14250,14250,14250,0
20230728,132200,430804670,14250,14260,14260,14250,99
20230728,132100,429393500,14250,14250,14250,14250,743
20230728,132000,418805750,14240,14230,14240,14230,270
20230728,131900,414961670,14230,14230,14230,14230,28
20230728,131800,414563230,14230,14230,14230,14230,8
20230728,131700,414449390,14230,14230,14230,14230,102
20230728,131600,412997930,14230,14230,14230,14230,10
20230728,131500,412855630,14230,14230,14230,14230,100
20230728,131400,411432630,14200,14200,14200,14200,0
20230728,131300,411432630,14200,14200,14200,14200,0
20230728,131200,411432630,14200,14200,14200,14200,2
20230728,131100,411404230,14200,14200,14200,14200,5
20230728,131000,411333230,14200,14200,14200,14200,60
20230728,130900,410481230,14200,14200,14200,14200,0
20230728,130800,410481230,14200,14200,14200,14200,0
20230728,130700,410481230,14200,14240,14240,14200,113
20230728,130600,408872790,14230,14230,14230,14230,0
20230728,130500,408872790,14230,14230,14230,14230,12
20230728,130400,408702030,14220,14220,14220,14220,55
20230728,130300,407919930,14220,14220,14220,14220,0
20230728,130200,407919930,14220,14220,14220,14220,68
20230728,130100,406952970,14220,14220,14220,14220,0
20230728,130000,406952970,14220,14210,14220,14210,9
20230728,125900,406825040,14210,14210,14210,14210,0
20230728,125800,406825040,14210,14210,14210,14210,95
20230728,125700,405475090,14210,14210,14210,14210,0
20230728,125600,405475090,14210,14210,14210,14210,44
20230728,125500,404849850,14210,14210,14210,14210,0
20230728,125400,404849850,14210,14220,14220,14210,116
20230728,125300,403200920,14220,14220,14220,14220,0
20230728,125200,403200920,14220,14220,14220,14220,0
20230728,125100,403200920,14220,14220,14220,14220,13
20230728,125000,403016060,14210,14210,14210,14210,10
20230728,124900,402873960,14210,14230,14230,14210,112
20230728,124800,401280850,14250,14240,14250,14240,101
20230728,124700,399841680,14250,14220,14250,14190,713
20230728,124600,389694230,14220,14220,14220,14220,5
20230728,124500,389623130,14230,14230,14230,14230,58
20230728,124400,388797790,14210,14210,14210,14210,0
20230728,124300,388797790,14210,14210,14210,14210,105
20230728,124200,387305740,14210,14210,14210,14210,0
20230728,124100,387305740,14210,14210,14210,14210,10
20230728,124000,387163640,14190,14190,14190,14190,20
20230728,123900,386879840,14200,14200,14200,14200,3
20230728,123800,386837240,14200,14190,14200,14190,98
20230728,123700,385445650,14220,14220,14220,14220,40
20230728,123600,384876850,14220,14200,14220,14200,291
20230728,123500,380738930,14200,14200,14200,14200,559
20230728,123400,372801130,14200,14190,14200,14190,477
20230728,123300,366029950,14180,14180,14180,14180,50
20230728,123200,365320950,14180,14180,14180,14180,39
20230728,123100,364767930,14170,14170,14170,14170,0
20230728,123000,364767930,14170,14170,14170,14170,2
20230728,122900,364739590,14170,14180,14180,14170,102
20230728,122800,363294240,14190,14190,14190,14190,57
20230728,122700,362485410,14190,14170,14190,14170,288
20230728,122600,358398710,14190,14180,14190,14180,199
20230728,122500,355575980,14170,14140,14170,14140,21
20230728,122400,355278440,14100,14170,14170,14100,485
20230728,122300,348431890,14180,14170,14180,14170,57
20230728,122200,347623640,14180,14180,14180,14180,0
20230728,122100,347623640,14180,14130,14180,14130,1095
20230728,122000,332111700,14100,14100,14100,14100,0
20230728,121900,332111700,14100,14100,14100,14100,100
20230728,121800,330701700,14130,14130,14140,14130,335
20230728,121700,325965400,14130,14110,14130,14110,346
20230728,121600,321078400,14110,14110,14110,14110,227
20230728,121500,317875430,14110,14110,14110,14110,116
20230728,121400,316238670,14110,14110,14110,14110,0
20230728,121300,316238670,14110,14110,14110,14110,0
20230728,121200,316238670,14110,14110,14110,14110,2
20230728,121100,316210450,14110,14110,14110,14110,0
20230728,121000,316210450,14110,14110,14110,14110,0
20230728,120900,316210450,14110,14110,14110,14110,151
20230728,120800,314079840,14110,14110,14110,14110,0
20230728,120700,314079840,14110,14110,14110,14110,0
20230728,120600,314079840,14110,14140,14140,14110,255
20230728,120500,310477140,14140,14130,14140,14130,197
20230728,120400,307692350,14110,14110,14110,14110,0
20230728,120300,307692350,14110,14110,14110,14110,0
20230728,120200,307692350,14110,14120,14120,14110,103
20230728,120100,306238510,14110,14110,14110,14110,72
20230728,120000,305222590,14110,14110,14110,14110,0
20230728,115900,305222590,14110,14110,14110,14110,128
20230728,115800,303416510,14120,14120,14120,14120,100
20230728,115700,302004510,14120,14110,14120,14110,55
20230728,115600,301228280,14110,14110,14110,14110,20
20230728,115500,300946080,14110,14090,14110,14090,165
20230728,115400,298618660,14090,14090,14090,14090,0
20230728,115300,298618660,14090,14090,14090,14090,299
20230728,115200,294405750,14090,14090,14090,14090,103
20230728,115100,292954480,14090,14080,14090,14080,628
20230728,115000,284111000,14080,14080,14080,14080,0
20230728,114900,284111000,14080,14080,14080,14050,133
20230728,114800,282238630,14080,14080,14080,14080,0
20230728,114700,282238630,14080,14080,14080,14080,0
20230728,114600,282238630,14080,14080,14080,14080,57
20230728,114500,281436070,14080,14050,14080,14050,257
20230728,114400,277825010,14080,14080,14080,14080,57
20230728,114300,277022450,14080,14080,14080,14080,0
20230728,114200,277022450,14080,14080,14080,14080,57
20230728,114100,276219890,14080,14080,14080,14080,0
20230728,114000,276219890,14080,14080,14080,14080,0
20230728,113900,276219890,14080,14080,14080,14080,0
20230728,113800,276219890,14080,14080,14080,14080,0
20230728,113700,276219890,14080,14080,14080,14080,0
20230728,113600,276219890,14080,14080,14080,14080,0
20230728,113500,276219890,14080,14080,14080,14080,0
20230728,113400,276219890,14080,14080,14080,14080,90
20230728,113300,274952690,14080,14080,14080,14080,0
20230728,113200,274952690,14080,14080,14080,14080,1
20230728,113100,274938610,14080,14080,14080,14080,10
20230728,113000,274797810,14090,14080,14090,14080,547
20230728,112900,267091480,14010,14010,14010,14010,0
20230728,112800,267091480,14010,14010,14010,14010,0
20230728,112700,267091480,14010,14010,14010,14010,0
20230728,112600,267091480,14010,14070,14070,14010,360
20230728,112500,262039100,14070,14070,14070,14070,0
20230728,112400,262039100,14070,14070,14070,14070,3
20230728,112300,261996890,14060,14060,14060,14060,0
20230728,112200,261996890,14060,14060,14060,14060,0
20230728,112100,261996890,14060,14060,14060,14060,4
20230728,112000,261940650,14050,14050,14050,14050,0
20230728,111900,261940650,14050,14050,14050,14050,44
20230728,111800,261322450,14050,14050,14050,14050,56
20230728,111700,260535650,14050,14050,14050,14050,0
20230728,111600,260535650,14050,14050,14050,14050,0
20230728,111500,260535650,14050,14050,14050,14050,0
20230728,111400,260535650,14050,14050,14050,14050,3
20230728,111300,260493500,14050,14050,14050,14050,0
20230728,111200,260493500,14050,14050,14050,14050,0
20230728,111100,260493500,14050,14050,14050,14050,0
20230728,111000,260493500,14050,14050,14050,14050,1
20230728,110900,260479450,14050,14050,14050,14050,0
20230728,110800,260479450,14050,14050,14050,14050,0
20230728,110700,260479450,14050,14050,14050,14050,100
20230728,110600,259074450,14080,14080,14080,14080,0
20230728,110500,259074450,14080,14080,14080,14080,0
20230728,110400,259074450,14080,14080,14080,14080,0
20230728,110300,259074450,14080,14080,14080,14080,0
20230728,110200,259074450,14080,14080,14080,14080,48
20230728,110100,258398610,14080,14080,14080,14080,21
20230728,110000,258102930,14080,14080,14080,14080,2
20230728,105900,258074770,14020,14080,14080,14020,2
20230728,105800,258046670,14080,14080,14080,14080,25
20230728,105700,257694670,14020,14020,14020,14020,0
20230728,105600,257694670,14020,14020,14020,14020,0
20230728,105500,257694670,14020,14020,14020,14020,0
20230728,105400,257694670,14020,14020,14020,14020,0
20230728,105300,257694670,14020,14020,14020,14020,0
20230728,105200,257694670,14020,14020,14020,14020,0
20230728,105100,257694670,14020,14020,14020,14020,64
20230728,105000,256797390,14080,14080,14080,14080,0
20230728,104900,256797390,14080,14080,14080,14080,3
20230728,104800,256755150,14090,14090,14090,14090,0
20230728,104700,256755150,14090,14090,14090,14090,0
20230728,104600,256755150,14090,14090,14090,14090,0
20230728,104500,256755150,14090,14060,14090,14060,9
20230728,104400,256628460,14060,14060,14060,14060,0
20230728,104300,256628460,14060,14060,14060,14060,1
20230728,104200,256614400,14010,14010,14010,14010,0
20230728,104100,256614400,14010,14010,14010,14010,20
20230728,104000,256334200,14060,14060,14060,14060,0
20230728,103900,256334200,14060,14060,14060,14060,0
20230728,103800,256334200,14060,14060,14060,14060,49
20230728,103700,255645260,14060,14060,14060,14060,0
20230728,103600,255645260,14060,14090,14090,14060,31
20230728,103500,255208500,14080,14080,14080,14080,0
20230728,103400,255208500,14080,14080,14080,14080,0
20230728,103300,255208500,14080,14080,14080,14080,0
20230728,103200,255208500,14080,14080,14080,14080,50
20230728,103100,254504500,14080,14090,14090,14080,1011
20230728,103000,240268510,14080,14080,14080,14080,2
20230728,102900,240240350,14080,14080,14080,14080,100
20230728,102800,238832350,14000,14050,14070,14000,175
20230728,102700,236371970,14050,14050,14050,14050,10
20230728,102600,236231470,14000,14000,14000,14000,0
20230728,102500,236231470,14000,14000,14000,14000,100
20230728,102400,234831470,14040,14040,14040,14040,169
20230728,102300,232458710,14060,14040,14060,14040,12
20230728,102200,232290210,14050,13990,14050,13990,1682
20230728,102100,208744780,13990,13970,13990,13970,576
20230728,102000,200694010,13980,13980,13980,13980,0
20230728,101900,200694010,13980,13980,13980,13980,2
20230728,101800,200666050,13980,13980,13980,13980,0
20230728,101700,200666050,13980,13980,13980,13980,0
20230728,101600,200666050,13980,13980,13980,13980,0
20230728,101500,200666050,13980,13980,13980,13980,0
20230728,101400,200666050,13980,13980,13980,13980,1
20230728,101300,200652070,13990,13990,13990,13990,51
20230728,101200,199938580,13990,13990,13990,13990,0
20230728,101100,199938580,13990,13950,13990,13950,824
20230728,101000,188430840,13940,13940,13940,13940,18
20230728,100900,188179920,13940,13940,13940,13940,101
20230728,100800,186771980,13950,13950,13950,13950,12
20230728,100700,186604580,13940,13940,13940,13940,12
20230728,100600,186437300,13940,13940,13940,13940,0
20230728,100500,186437300,13940,13940,13940,13940,100
20230728,100400,185043300,13990,13990,13990,13990,0
20230728,100300,185043300,13990,13990,13990,13990,0
20230728,100200,185043300,13990,13990,13990,13990,0
20230728,100100,185043300,13990,13990,13990,13990,0
20230728,100000,185043300,13990,13990,13990,13990,9
20230728,095900,184917390,13890,13890,13890,13890,0
20230728,095800,184917390,13890,13890,13890,13890,100
20230728,095700,183528390,13890,13960,13960,13890,118
20230728,095600,181888110,13960,13960,13960,13960,0
20230728,095500,181888110,13960,13910,13960,13910,161
20230728,095400,179648550,13960,13960,13960,13960,1
20230728,095300,179634590,13890,13890,13890,13890,0
20230728,095200,179634590,13890,13890,13890,13890,0
20230728,095100,179634590,13890,13890,13890,13890,0
20230728,095000,179634590,13890,13890,13890,13890,0
20230728,094900,179634590,13890,13890,13890,13890,100
20230728,094800,178245590,13890,13890,13890,13890,0
20230728,094700,178245590,13890,13890,13890,13890,0
20230728,094600,178245590,13890,13890,13890,13890,300
20230728,094500,174078590,13960,13960,13960,13960,10
20230728,094400,173938990,13980,13980,13980,13980,0
20230728,094300,173938990,13980,13980,13980,13980,0
20230728,094200,173938990,13980,13890,13980,13890,8
20230728,094100,173827780,13980,13980,13980,13980,50
20230728,094000,173128780,13890,13900,13900,13890,300
20230728,093900,168961770,13980,13980,13980,13980,0
20230728,093800,168961770,13980,13980,13980,13980,0
20230728,093700,168961770,13980,13980,13980,13980,0
20230728,093600,168961770,13980,13980,13980,13980,0
20230728,093500,168961770,13980,13980,13980,13980,1
20230728,093400,168947790,13990,13990,13990,13990,1
20230728,093300,168933800,14050,13940,14050,13930,1624
20230728,093200,146304530,13970,13990,13990,13970,232
20230728,093100,143061090,13990,13990,13990,13990,0
20230728,093000,143061090,13990,13990,13990,13990,279
20230728,092900,139157880,13970,13970,13970,13970,10
20230728,092800,139018180,13970,13990,13990,13970,2318
20230728,092700,106631450,13990,13990,13990,13990,100
20230728,092600,105232450,13990,13990,13990,13990,79
20230728,092500,104127240,14080,14080,14080,14050,325
20230728,092400,99560240,14080,14050,14080,14050,119
20230728,092300,97887240,14050,13940,14050,13940,2968
20230728,092200,56401840,13940,13820,13940,13810,1580
20230728,092100,34560790,13820,13820,13820,13820,0
20230728,092000,34560790,13820,13830,13830,13820,326
20230728,091900,30054210,13820,13820,13820,13820,480
20230728,091800,23420610,13820,13820,13820,13820,0
20230728,091700,23420610,13820,13850,13850,13820,688
20230728,091600,13911530,13850,13840,13850,13840,51
20230728,091500,13205680,13830,13830,13830,13830,0
20230728,091400,13205680,13830,13830,13830,13830,0
20230728,091300,13205680,13830,13900,13900,13830,36
20230728,091200,12707240,13990,13990,13990,13990,0
20230728,091100,12707240,13990,13990,13990,13990,0
20230728,091000,12707240,13990,13990,13990,13990,0
20230728,090900,12707240,13990,14000,14000,13990,54
20230728,090800,11951580,13990,13990,13990,13990,48
20230728,090700,11280060,13900,13900,13900,13900,385
20230728,090600,5928560,13810,13810,13810,13810,106
20230728,090500,4464700,13810,13810,13810,13810,0
20230728,090400,4464700,13810,13810,13810,13810,0
20230728,090300,4464700,13810,13810,13810,13810,94
20230728,090200,3166560,13820,13820,13820,13820,200
20230728,090100,402560,13810,13810,13810,13810,6
20230728,090000,319700,13900,13900,13900,13900,23
Reference in New Issue Copy Permalink