ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/280360/min/candle-20230727.csv

690 lines
36 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
20230727,202700,1072974500,95000,95000,95000,95000,751
20230727,202600,1072974500,95000,95000,95000,95000,0
20230727,202500,1072974500,95000,95000,95000,95000,0
20230727,202400,1072974500,95000,95000,95000,95000,0
20230727,202300,1072974500,95000,95000,95000,95000,0
20230727,202200,1072974500,95000,95000,95000,95000,0
20230727,202100,1072974500,95000,95000,95000,95000,0
20230727,202000,1072974500,95000,95000,95000,95000,0
20230727,201900,1072974500,95000,95000,95000,95000,0
20230727,201800,1072974500,95000,95000,95000,95000,0
20230727,201700,1072974500,95000,95000,95000,95000,0
20230727,201600,1072974500,95000,95000,95000,95000,0
20230727,201500,1072974500,95000,95000,95000,95000,0
20230727,201400,1072974500,95000,95000,95000,95000,0
20230727,201300,1072974500,95000,95000,95000,95000,0
20230727,201200,1072974500,95000,95000,95000,95000,0
20230727,201100,1072974500,95000,95000,95000,95000,0
20230727,201000,1072974500,95000,95000,95000,95000,0
20230727,200900,1072974500,95000,95000,95000,95000,0
20230727,200800,1072974500,95000,95000,95000,95000,0
20230727,200700,1072974500,95000,95000,95000,95000,0
20230727,200600,1072974500,95000,95000,95000,95000,0
20230727,200500,1072974500,95000,95000,95000,95000,0
20230727,200400,1072974500,95000,95000,95000,95000,0
20230727,200300,1072974500,95000,95000,95000,95000,0
20230727,200200,1072974500,95000,95000,95000,95000,0
20230727,200100,1072974500,95000,95000,95000,95000,0
20230727,200000,1072974500,95000,95000,95000,95000,0
20230727,195900,1072974500,95000,95000,95000,95000,0
20230727,195800,1072974500,95000,95000,95000,95000,0
20230727,195700,1072974500,95000,95000,95000,95000,751
20230727,195600,1072974500,95000,95000,95000,95000,0
20230727,195500,1072974500,95000,95000,95000,95000,0
20230727,195400,1072974500,95000,95000,95000,95000,0
20230727,195300,1072974500,95000,95000,95000,95000,0
20230727,195200,1072974500,95000,95000,95000,95000,0
20230727,195100,1072974500,95000,95000,95000,95000,0
20230727,195000,1072974500,95000,95000,95000,95000,0
20230727,194900,1072974500,95000,95000,95000,95000,0
20230727,194800,1072974500,95000,95000,95000,95000,0
20230727,194700,1072974500,95000,95000,95000,95000,0
20230727,194600,1072974500,95000,95000,95000,95000,0
20230727,194500,1072974500,95000,95000,95000,95000,0
20230727,194400,1072974500,95000,95000,95000,95000,0
20230727,194300,1072974500,95000,95000,95000,95000,0
20230727,194200,1072974500,95000,95000,95000,95000,0
20230727,194100,1072974500,95000,95000,95000,95000,0
20230727,194000,1072974500,95000,95000,95000,95000,0
20230727,193900,1072974500,95000,95000,95000,95000,0
20230727,193800,1072974500,95000,95000,95000,95000,0
20230727,193700,1072974500,95000,95000,95000,95000,0
20230727,193600,1072974500,95000,95000,95000,95000,0
20230727,193500,1072974500,95000,95000,95000,95000,0
20230727,193400,1072974500,95000,95000,95000,95000,0
20230727,193300,1072974500,95000,95000,95000,95000,0
20230727,193200,1072974500,95000,95000,95000,95000,0
20230727,193100,1072974500,95000,95000,95000,95000,0
20230727,193000,1072974500,95000,95000,95000,95000,0
20230727,192900,1072974500,95000,95000,95000,95000,0
20230727,192800,1072974500,95000,95000,95000,95000,0
20230727,192700,1072974500,95000,95000,95000,95000,751
20230727,192600,1072974500,95000,95000,95000,95000,0
20230727,192500,1072974500,95000,95000,95000,95000,0
20230727,192400,1072974500,95000,95000,95000,95000,0
20230727,192300,1072974500,95000,95000,95000,95000,0
20230727,192200,1072974500,95000,95000,95000,95000,0
20230727,192100,1072974500,95000,95000,95000,95000,0
20230727,192000,1072974500,95000,95000,95000,95000,0
20230727,191900,1072974500,95000,95000,95000,95000,0
20230727,191800,1072974500,95000,95000,95000,95000,0
20230727,191700,1072974500,95000,95000,95000,95000,0
20230727,191600,1072974500,95000,95000,95000,95000,0
20230727,191500,1072974500,95000,95000,95000,95000,0
20230727,191400,1072974500,95000,95000,95000,95000,0
20230727,191300,1072974500,95000,95000,95000,95000,0
20230727,191200,1072974500,95000,95000,95000,95000,0
20230727,191100,1072974500,95000,95000,95000,95000,0
20230727,191000,1072974500,95000,95000,95000,95000,0
20230727,190900,1072974500,95000,95000,95000,95000,0
20230727,190800,1072974500,95000,95000,95000,95000,0
20230727,190700,1072974500,95000,95000,95000,95000,0
20230727,190600,1072974500,95000,95000,95000,95000,0
20230727,190500,1072974500,95000,95000,95000,95000,0
20230727,190400,1072974500,95000,95000,95000,95000,0
20230727,190300,1072974500,95000,95000,95000,95000,0
20230727,190200,1072974500,95000,95000,95000,95000,0
20230727,190100,1072974500,95000,95000,95000,95000,0
20230727,190000,1072974500,95000,95000,95000,95000,0
20230727,185900,1072974500,95000,95000,95000,95000,0
20230727,185800,1072974500,95000,95000,95000,95000,0
20230727,185700,1072974500,95000,95000,95000,95000,751
20230727,185600,1072974500,95000,95000,95000,95000,0
20230727,185500,1072974500,95000,95000,95000,95000,0
20230727,185400,1072974500,95000,95000,95000,95000,0
20230727,185300,1072974500,95000,95000,95000,95000,0
20230727,185200,1072974500,95000,95000,95000,95000,0
20230727,185100,1072974500,95000,95000,95000,95000,0
20230727,185000,1072974500,95000,95000,95000,95000,0
20230727,184900,1072974500,95000,95000,95000,95000,0
20230727,184800,1072974500,95000,95000,95000,95000,0
20230727,184700,1072974500,95000,95000,95000,95000,0
20230727,184600,1072974500,95000,95000,95000,95000,0
20230727,184500,1072974500,95000,95000,95000,95000,0
20230727,184400,1072974500,95000,95000,95000,95000,0
20230727,184300,1072974500,95000,95000,95000,95000,0
20230727,184200,1072974500,95000,95000,95000,95000,0
20230727,184100,1072974500,95000,95000,95000,95000,0
20230727,184000,1072974500,95000,95000,95000,95000,0
20230727,183900,1072974500,95000,95000,95000,95000,0
20230727,183800,1072974500,95000,95000,95000,95000,0
20230727,183700,1072974500,95000,95000,95000,95000,0
20230727,183600,1072974500,95000,95000,95000,95000,0
20230727,183500,1072974500,95000,95000,95000,95000,0
20230727,183400,1072974500,95000,95000,95000,95000,0
20230727,183300,1072974500,95000,95000,95000,95000,0
20230727,183200,1072974500,95000,95000,95000,95000,0
20230727,183100,1072974500,95000,95000,95000,95000,0
20230727,183000,1072974500,95000,95000,95000,95000,0
20230727,182900,1072974500,95000,95000,95000,95000,0
20230727,182800,1072974500,95000,95000,95000,95000,0
20230727,182700,1072974500,95000,95000,95000,95000,751
20230727,182600,1072974500,95000,95000,95000,95000,0
20230727,182500,1072974500,95000,95000,95000,95000,0
20230727,182400,1072974500,95000,95000,95000,95000,0
20230727,182300,1072974500,95000,95000,95000,95000,0
20230727,182200,1072974500,95000,95000,95000,95000,0
20230727,182100,1072974500,95000,95000,95000,95000,0
20230727,182000,1072974500,95000,95000,95000,95000,0
20230727,181900,1072974500,95000,95000,95000,95000,0
20230727,181800,1072974500,95000,95000,95000,95000,0
20230727,181700,1072974500,95000,95000,95000,95000,0
20230727,181600,1072974500,95000,95000,95000,95000,0
20230727,181500,1072974500,95000,95000,95000,95000,0
20230727,181400,1072974500,95000,95000,95000,95000,0
20230727,181300,1072974500,95000,95000,95000,95000,0
20230727,181200,1072974500,95000,95000,95000,95000,0
20230727,181100,1072974500,95000,95000,95000,95000,0
20230727,181000,1072974500,95000,95000,95000,95000,0
20230727,180900,1072974500,95000,95000,95000,95000,0
20230727,180800,1072974500,95000,95000,95000,95000,0
20230727,180700,1072974500,95000,95000,95000,95000,0
20230727,180600,1072974500,95000,95000,95000,95000,0
20230727,180500,1072974500,95000,95000,95000,95000,0
20230727,180400,1072974500,95000,95000,95000,95000,0
20230727,180300,1072974500,95000,95000,95000,95000,0
20230727,180200,1072974500,95000,95000,95000,95000,0
20230727,180100,1072974500,95000,95000,95000,95000,0
20230727,180000,1072974500,95000,95000,95000,95000,0
20230727,175900,1072974500,95000,95000,95000,95000,0
20230727,175800,1072974500,95000,95000,95000,95000,0
20230727,175700,1072974500,95000,95000,95000,95000,751
20230727,175600,1072974500,95000,95000,95000,95000,0
20230727,175500,1072974500,95000,95000,95000,95000,0
20230727,175400,1072974500,95000,95000,95000,95000,0
20230727,175300,1072974500,95000,95000,95000,95000,0
20230727,175200,1072974500,95000,95000,95000,95000,0
20230727,175100,1072974500,95000,95000,95000,95000,0
20230727,175000,1072974500,95000,95000,95000,95000,0
20230727,174900,1072974500,95000,95000,95000,95000,0
20230727,174800,1072974500,95000,95000,95000,95000,0
20230727,174700,1072974500,95000,95000,95000,95000,0
20230727,174600,1072974500,95000,95000,95000,95000,0
20230727,174500,1072974500,95000,95000,95000,95000,0
20230727,174400,1072974500,95000,95000,95000,95000,0
20230727,174300,1072974500,95000,95000,95000,95000,0
20230727,174200,1072974500,95000,95000,95000,95000,0
20230727,174100,1072974500,95000,95000,95000,95000,0
20230727,174000,1072974500,95000,95000,95000,95000,0
20230727,173900,1072974500,95000,95000,95000,95000,0
20230727,173800,1072974500,95000,95000,95000,95000,0
20230727,173700,1072974500,95000,95000,95000,95000,0
20230727,173600,1072974500,95000,95000,95000,95000,0
20230727,173500,1072974500,95000,95000,95000,95000,0
20230727,173400,1072974500,95000,95000,95000,95000,0
20230727,173300,1072974500,95000,95000,95000,95000,0
20230727,173200,1072974500,95000,95000,95000,95000,0
20230727,173100,1072974500,95000,95000,95000,95000,0
20230727,173000,1072974500,95000,95000,95000,95000,0
20230727,172900,1072974500,95000,95000,95000,95000,0
20230727,172800,1072974500,95000,95000,95000,95000,0
20230727,172700,1072974500,95000,95000,95000,95000,751
20230727,172600,1072974500,95000,95000,95000,95000,0
20230727,172500,1072974500,95000,95000,95000,95000,0
20230727,172400,1072974500,95000,95000,95000,95000,0
20230727,172300,1072974500,95000,95000,95000,95000,0
20230727,172200,1072974500,95000,95000,95000,95000,0
20230727,172100,1072974500,95000,95000,95000,95000,0
20230727,172000,1072974500,95000,95000,95000,95000,0
20230727,171900,1072974500,95000,95000,95000,95000,0
20230727,171800,1072974500,95000,95000,95000,95000,0
20230727,171700,1072974500,95000,95000,95000,95000,0
20230727,171600,1072974500,95000,95000,95000,95000,0
20230727,171500,1072974500,95000,95000,95000,95000,0
20230727,171400,1072974500,95000,95000,95000,95000,0
20230727,171300,1072974500,95000,95000,95000,95000,0
20230727,171200,1072974500,95000,95000,95000,95000,0
20230727,171100,1072974500,95000,95000,95000,95000,0
20230727,171000,1072974500,95000,95000,95000,95000,0
20230727,170900,1072974500,95000,95000,95000,95000,0
20230727,170800,1072974500,95000,95000,95000,95000,0
20230727,170700,1072974500,95000,95000,95000,95000,0
20230727,170600,1072974500,95000,95000,95000,95000,0
20230727,170500,1072974500,95000,95000,95000,95000,0
20230727,170400,1072974500,95000,95000,95000,95000,0
20230727,170300,1072974500,95000,95000,95000,95000,0
20230727,170200,1072974500,95000,95000,95000,95000,0
20230727,170100,1072974500,95000,95000,95000,95000,0
20230727,170000,1072974500,95000,95000,95000,95000,0
20230727,165900,1072974500,95000,95000,95000,95000,0
20230727,165800,1072974500,95000,95000,95000,95000,0
20230727,165700,1072974500,95000,95000,95000,95000,751
20230727,165600,1072974500,95000,95000,95000,95000,0
20230727,165500,1072974500,95000,95000,95000,95000,0
20230727,165400,1072974500,95000,95000,95000,95000,0
20230727,165300,1072974500,95000,95000,95000,95000,0
20230727,165200,1072974500,95000,95000,95000,95000,0
20230727,165100,1072974500,95000,95000,95000,95000,0
20230727,165000,1072974500,95000,95000,95000,95000,0
20230727,164900,1072974500,95000,95000,95000,95000,0
20230727,164800,1072974500,95000,95000,95000,95000,0
20230727,164700,1072974500,95000,95000,95000,95000,0
20230727,164600,1072974500,95000,95000,95000,95000,0
20230727,164500,1072974500,95000,95000,95000,95000,0
20230727,164400,1072974500,95000,95000,95000,95000,0
20230727,164300,1072974500,95000,95000,95000,95000,0
20230727,164200,1072974500,95000,95000,95000,95000,0
20230727,164100,1072974500,95000,95000,95000,95000,0
20230727,164000,1072974500,95000,95000,95000,95000,0
20230727,163900,1072974500,95000,95000,95000,95000,0
20230727,163800,1072974500,95000,95000,95000,95000,0
20230727,163700,1072974500,95000,95000,95000,95000,0
20230727,163600,1072974500,95000,95000,95000,95000,0
20230727,163500,1072974500,95000,95000,95000,95000,0
20230727,163400,1072974500,95000,95000,95000,95000,0
20230727,163300,1072974500,95000,95000,95000,95000,0
20230727,163200,1072974500,95000,95000,95000,95000,0
20230727,163100,1072974500,95000,95000,95000,95000,0
20230727,163000,1072974500,95000,95000,95000,95000,0
20230727,162900,1072974500,95000,95000,95000,95000,0
20230727,162800,1072974500,95000,95000,95000,95000,0
20230727,162700,1072974500,95000,95000,95000,95000,751
20230727,162600,1072974500,95000,95000,95000,95000,0
20230727,162500,1072974500,95000,95000,95000,95000,0
20230727,162400,1072974500,95000,95000,95000,95000,0
20230727,162300,1072974500,95000,95000,95000,95000,0
20230727,162200,1072974500,95000,95000,95000,95000,0
20230727,162100,1072974500,95000,95000,95000,95000,0
20230727,162000,1072974500,95000,95000,95000,95000,0
20230727,161900,1072974500,95000,95000,95000,95000,0
20230727,161800,1072974500,95000,95000,95000,95000,0
20230727,161700,1072974500,95000,95000,95000,95000,0
20230727,161600,1072974500,95000,95000,95000,95000,0
20230727,161500,1072974500,95000,95000,95000,95000,0
20230727,161400,1072974500,95000,95000,95000,95000,0
20230727,161300,1072974500,95000,95000,95000,95000,0
20230727,161200,1072974500,95000,95000,95000,95000,0
20230727,161100,1072974500,95000,95000,95000,95000,0
20230727,161000,1072974500,95000,95000,95000,95000,0
20230727,160900,1072974500,95000,95000,95000,95000,0
20230727,160800,1072974500,95000,95000,95000,95000,0
20230727,160700,1072974500,95000,95000,95000,95000,0
20230727,160600,1072974500,95000,95000,95000,95000,0
20230727,160500,1072974500,95000,95000,95000,95000,0
20230727,160400,1072974500,95000,95000,95000,95000,0
20230727,160300,1072974500,95000,95000,95000,95000,0
20230727,160200,1072974500,95000,95000,95000,95000,0
20230727,160100,1072974500,95000,95000,95000,95000,0
20230727,160000,1072974500,95000,95000,95000,95000,0
20230727,155900,1072974500,95000,95000,95000,95000,0
20230727,155800,1072974500,95000,95000,95000,95000,0
20230727,155700,1072974500,95000,95000,95000,95000,751
20230727,155600,1072974500,95000,95000,95000,95000,0
20230727,155500,1072974500,95000,95000,95000,95000,0
20230727,155400,1072974500,95000,95000,95000,95000,0
20230727,155300,1072974500,95000,95000,95000,95000,0
20230727,155200,1072974500,95000,95000,95000,95000,0
20230727,155100,1072974500,95000,95000,95000,95000,0
20230727,155000,1072974500,95000,95000,95000,95000,0
20230727,154900,1072974500,95000,95000,95000,95000,0
20230727,154800,1072974500,95000,95000,95000,95000,0
20230727,154700,1072974500,95000,95000,95000,95000,0
20230727,154600,1072974500,95000,95000,95000,95000,0
20230727,154500,1072974500,95000,95000,95000,95000,0
20230727,154400,1072974500,95000,95000,95000,95000,0
20230727,154300,1072974500,95000,95000,95000,95000,0
20230727,154200,1072974500,95000,95000,95000,95000,0
20230727,154100,1072974500,95000,95000,95000,95000,0
20230727,154000,1072974500,95000,95000,95000,95000,0
20230727,153900,1072974500,95000,95000,95000,95000,0
20230727,153800,1072974500,95000,95000,95000,95000,0
20230727,153700,1072974500,95000,95000,95000,95000,0
20230727,153600,1072974500,95000,95000,95000,95000,0
20230727,153500,1072974500,95000,95000,95000,95000,0
20230727,153400,1072974500,95000,95000,95000,95000,0
20230727,153300,1072974500,95000,95000,95000,95000,0
20230727,153200,1072974500,95000,95000,95000,95000,0
20230727,153100,1072974500,95000,95000,95000,95000,0
20230727,153000,1072974500,95000,95000,95000,95000,751
20230727,152900,1001629500,95000,95000,95000,95000,0
20230727,152800,1001629500,95000,95000,95000,95000,0
20230727,152700,1001629500,95000,95000,95000,95000,0
20230727,152600,1001629500,95000,95000,95000,95000,0
20230727,152500,1001629500,95000,95000,95000,95000,0
20230727,152400,1001629500,95000,95000,95000,95000,0
20230727,152300,1001629500,95000,95000,95000,95000,0
20230727,152200,1001629500,95000,95000,95000,95000,0
20230727,152100,1001629500,95000,95000,95000,95000,0
20230727,152000,1001629500,95000,95000,95000,95000,0
20230727,151900,1001629500,95000,95000,95000,94900,238
20230727,151800,979037000,94900,95000,95000,94900,32
20230727,151700,975997300,94900,95000,95000,94900,162
20230727,151600,960610700,95000,95000,95000,95000,15
20230727,151500,959185700,95000,94900,95000,94900,6
20230727,151400,958615800,95000,95000,95000,95000,87
20230727,151300,950350800,95000,94900,95000,94900,33
20230727,151200,947217800,95000,95000,95000,95000,4
20230727,151100,946837800,95000,95000,95000,95000,11
20230727,151000,945792800,95000,94900,95000,94900,18
20230727,150900,944082900,94900,94900,94900,94900,0
20230727,150800,944082900,94900,95000,95000,94900,3
20230727,150700,943798100,95000,95000,95000,95000,5
20230727,150600,943323100,95000,95000,95000,95000,1
20230727,150500,943228100,95000,95000,95000,95000,5
20230727,150400,942753100,94900,95000,95000,94900,93
20230727,150300,933926800,95000,95000,95000,95000,2
20230727,150200,933736800,94900,94900,94900,94900,32
20230727,150100,930700000,94900,94900,94900,94900,0
20230727,150000,930700000,94900,95000,95000,94900,8
20230727,145900,929940200,95000,95000,95000,95000,63
20230727,145800,923955200,95000,95000,95000,95000,10
20230727,145700,923005200,95000,95000,95000,95000,104
20230727,145600,913125200,95000,95000,95000,95000,5
20230727,145500,912650200,95000,95000,95000,95000,8
20230727,145400,911890200,95000,95000,95000,95000,0
20230727,145300,911890200,95000,95000,95000,95000,9
20230727,145200,911035200,95000,95000,95000,94900,68
20230727,145100,904575900,95000,95000,95000,94900,14
20230727,145000,903246100,95000,95000,95000,95000,6
20230727,144900,902676100,95000,95000,95000,95000,5
20230727,144800,902201100,95000,95000,95000,95000,90
20230727,144700,893651100,95000,95000,95000,95000,5
20230727,144600,893176100,95000,95000,95000,95000,6
20230727,144500,892606100,94900,95000,95000,94900,54
20230727,144400,887480700,95000,95000,95000,95000,4
20230727,144300,887100700,94900,95000,95000,94900,65
20230727,144200,880930600,95000,94900,95000,94900,263
20230727,144100,855971700,94900,94900,94900,94800,11
20230727,144000,854927900,94900,94900,94900,94900,8
20230727,143900,854168700,94900,94900,94900,94900,18
20230727,143800,852460500,94900,94900,94900,94900,8
20230727,143700,851701300,94900,94900,94900,94900,9
20230727,143600,850847200,94800,94900,94900,94800,351
20230727,143500,817572200,94900,94900,94900,94900,9
20230727,143400,816718100,94900,94900,94900,94900,9
20230727,143300,815864000,94900,94900,94900,94900,5
20230727,143200,815389500,94800,94900,94900,94800,8
20230727,143100,814630500,94900,94900,94900,94900,6
20230727,143000,814061100,94900,94900,94900,94900,148
20230727,142900,800015900,95000,94900,95000,94900,9
20230727,142800,799161300,95000,95000,95000,95000,11
20230727,142700,798116300,95000,95000,95000,95000,10
20230727,142600,797166300,95000,94800,95000,94800,22
20230727,142500,795078800,95000,94800,95000,94800,1240
20230727,142400,677425200,94800,94800,94800,94700,300
20230727,142300,648985300,94800,94800,94800,94800,6
20230727,142200,648416500,94800,94700,94800,94700,4
20230727,142100,648037400,94800,94800,94800,94800,10
20230727,142000,647089400,94800,94700,94800,94700,102
20230727,141900,637419900,94800,94800,94800,94700,10
20230727,141800,636472400,94700,94800,94800,94700,6
20230727,141700,635903700,94700,94800,94800,94700,12
20230727,141600,634766200,94800,94800,94800,94800,5
20230727,141500,634292200,94800,94800,94800,94700,6
20230727,141400,633723500,94700,94800,94800,94700,7
20230727,141300,633060000,94800,94800,94800,94700,7
20230727,141200,632396500,94800,94800,94800,94800,4
20230727,141100,632017300,94800,94700,94800,94700,15
20230727,141000,630595600,94800,94800,94800,94800,5
20230727,140900,630121600,94800,94800,94800,94800,7
20230727,140800,629458000,94700,94800,94800,94700,26
20230727,140700,626993300,94800,94800,94800,94700,11
20230727,140600,625950600,94700,94800,94800,94700,5
20230727,140500,625476700,94800,94800,94800,94800,4
20230727,140400,625097500,94800,94700,94800,94700,11
20230727,140300,624054900,94800,94800,94800,94800,7
20230727,140200,623391300,94800,94800,94800,94700,109
20230727,140100,613068300,94800,94800,94800,94800,5
20230727,140000,612594300,94800,94800,94800,94700,6
20230727,135900,612025600,94700,94800,94800,94700,61
20230727,135800,606242900,94800,94800,94800,94800,7
20230727,135700,605579300,94700,94800,94800,94700,6
20230727,135600,605010600,94700,94800,94800,94700,5
20230727,135500,604536700,94700,94800,94800,94700,4
20230727,135400,604157600,94800,94800,94800,94800,8
20230727,135300,603399200,94700,94800,94800,94700,2
20230727,135200,603209700,94800,94800,94800,94800,7
20230727,135100,602546100,94800,94700,94800,94700,5
20230727,135000,602072200,94800,94800,94800,94800,13
20230727,134900,600839800,94800,94800,94800,94700,5
20230727,134800,600365900,94700,94800,94800,94700,6
20230727,134700,599797200,94800,94800,94800,94800,3
20230727,134600,599512800,94800,94800,94800,94700,8
20230727,134500,598754700,94800,94700,94800,94700,12
20230727,134400,597617700,94700,94700,94800,94700,5
20230727,134300,597143900,94800,94800,94800,94800,74
20230727,134200,590128700,94700,94700,94800,94700,13
20230727,134100,588896500,94800,94800,94800,94800,1
20230727,134000,588801700,94800,94800,94800,94800,5
20230727,133900,588327700,94800,94700,94800,94700,9
20230727,133800,587474700,94800,94800,94800,94800,3
20230727,133700,587190300,94700,94800,94800,94700,6
20230727,133600,586621600,94800,94800,94800,94800,19
20230727,133500,584820400,94800,94700,94800,94700,4
20230727,133400,584441400,94800,94700,94800,94700,8
20230727,133300,583683200,94800,94700,94800,94700,4
20230727,133200,583304100,94800,94800,94800,94800,5
20230727,133100,582830100,94700,94800,94800,94700,10
20230727,133000,581882200,94700,94800,94800,94700,5
20230727,132900,581408300,94800,94800,94800,94800,2
20230727,132800,581218700,94800,94700,94800,94700,7
20230727,132700,580555300,94800,94800,94800,94800,4
20230727,132600,580176100,94800,94800,94800,94800,5
20230727,132500,579702100,94800,94800,94800,94800,17
20230727,132400,578090500,94700,94800,94800,94700,7
20230727,132300,577427000,94800,94800,94800,94800,4
20230727,132200,577047800,94800,94800,94800,94800,16
20230727,132100,575531000,94800,94700,94800,94700,25
20230727,132000,573161100,94800,94800,94800,94800,6
20230727,131900,572592300,94800,94800,94800,94700,12
20230727,131800,571454800,94800,94700,94800,94700,10
20230727,131700,570507300,94700,94800,94800,94700,26
20230727,131600,568042600,94800,94800,94800,94800,6
20230727,131500,567473800,94800,94800,94800,94800,18
20230727,131400,565767400,94800,94800,94800,94800,4
20230727,131300,565388200,94800,94800,94800,94800,48
20230727,131200,560837800,94800,94800,94800,94800,4
20230727,131100,560458600,94800,94800,94800,94800,7
20230727,131000,559795000,94700,94700,94700,94700,1
20230727,130900,559700300,94800,94800,94800,94700,10
20230727,130800,558752400,94800,94700,94800,94700,7
20230727,130700,558089100,94800,94800,94800,94800,4
20230727,130600,557709900,94800,94800,94800,94800,3
20230727,130500,557425500,94800,94800,94800,94800,5
20230727,130400,556951500,94800,94800,94800,94800,1
20230727,130300,556856700,94800,94700,94800,94700,77
20230727,130200,549564400,94800,94800,94800,94700,11
20230727,130100,548522100,94800,94800,94800,94800,3
20230727,130000,548237700,94800,94800,94800,94800,1
20230727,125900,548142900,94800,94800,94800,94800,0
20230727,125800,548142900,94800,94800,94800,94800,1
20230727,125700,548048100,94700,94700,94700,94700,0
20230727,125600,548048100,94700,94700,94700,94700,1
20230727,125500,547953400,94800,94700,94800,94700,90
20230727,125400,539428600,94700,94700,94700,94700,30
20230727,125300,536587600,94700,94700,94700,94700,28
20230727,125200,533936000,94700,94600,94700,94600,158
20230727,125100,518987100,94600,94600,94600,94600,20
20230727,125000,517095100,94600,94600,94600,94600,2
20230727,124900,516905900,94600,94600,94600,94600,2
20230727,124800,516716700,94600,94600,94600,94600,3
20230727,124700,516432900,94600,94600,94600,94600,11
20230727,124600,515392300,94600,94600,94600,94600,3
20230727,124500,515108500,94600,94600,94600,94600,27
20230727,124400,512554300,94600,94500,94600,94500,17
20230727,124300,510947100,94600,94600,94600,94600,1
20230727,124200,510852500,94600,94600,94600,94600,4
20230727,124100,510474100,94600,94600,94600,94500,249
20230727,124000,486941000,94600,94600,94600,94600,2
20230727,123900,486751800,94600,94600,94600,94600,8
20230727,123800,485995000,94600,94600,94600,94600,4
20230727,123700,485616600,94600,94600,94600,94600,4
20230727,123600,485238200,94600,94600,94600,94600,7
20230727,123500,484576000,94600,94600,94600,94600,7
20230727,123400,483913800,94600,94600,94600,94600,48
20230727,123300,479373000,94600,94600,94600,94600,5
20230727,123200,478900000,94500,94600,94600,94500,107
20230727,123100,468782000,94600,94600,94600,94600,10
20230727,123000,467836000,94700,94700,94700,94700,1
20230727,122900,467741300,94700,94700,94700,94700,0
20230727,122800,467741300,94700,94700,94700,94700,0
20230727,122700,467741300,94700,94700,94700,94700,0
20230727,122600,467741300,94700,94700,94700,94700,5
20230727,122500,467267800,94700,94700,94700,94700,5
20230727,122400,466794300,94700,94700,94700,94700,2
20230727,122300,466604900,94700,94700,94700,94700,1
20230727,122200,466510200,94700,94700,94700,94700,2
20230727,122100,466320800,94600,94600,94600,94600,0
20230727,122000,466320800,94600,94600,94600,94600,1
20230727,121900,466226200,94600,94600,94600,94600,4
20230727,121800,465847800,94600,94600,94600,94600,24
20230727,121700,463577400,94600,94600,94600,94600,149
20230727,121600,449482000,94700,94700,94700,94700,2
20230727,121500,449292600,94700,94700,94700,94700,0
20230727,121400,449292600,94700,94700,94700,94700,0
20230727,121300,449292600,94700,94700,94700,94700,1
20230727,121200,449197900,94700,94700,94700,94700,0
20230727,121100,449197900,94700,94700,94700,94700,0
20230727,121000,449197900,94700,94700,94700,94700,10
20230727,120900,448250900,94600,94600,94600,94600,0
20230727,120800,448250900,94600,94600,94600,94600,20
20230727,120700,446358900,94700,94700,94700,94700,4
20230727,120600,445980100,94700,94700,94700,94700,1
20230727,120500,445885400,94700,94700,94700,94700,2
20230727,120400,445696000,94600,94600,94600,94600,0
20230727,120300,445696000,94600,94600,94600,94600,15
20230727,120200,444277000,94600,94600,94600,94600,21
20230727,120100,442290400,94600,94600,94600,94600,0
20230727,120000,442290400,94600,94600,94600,94600,2
20230727,115900,442101200,94600,94600,94600,94600,1
20230727,115800,442006600,94600,94600,94600,94600,2
20230727,115700,441817400,94600,94600,94600,94600,3
20230727,115600,441533600,94500,94500,94500,94500,16
20230727,115500,440021600,94700,94700,94700,94700,4
20230727,115400,439642800,94700,94700,94700,94700,32
20230727,115300,436612400,94700,94700,94700,94700,98
20230727,115200,427331800,94700,94600,94700,94600,194
20230727,115100,408967500,94600,94600,94600,94600,1
20230727,115000,408872900,94600,94500,94600,94500,243
20230727,114900,385909300,94400,94400,94400,94400,0
20230727,114800,385909300,94400,94400,94400,94400,0
20230727,114700,385909300,94400,94400,94400,94400,0
20230727,114600,385909300,94400,94400,94400,94400,5
20230727,114500,385437300,94400,94400,94400,94400,1
20230727,114400,385342900,94500,94500,94500,94500,1
20230727,114300,385248400,94500,94500,94500,94500,3
20230727,114200,384964900,94500,94500,94500,94500,4
20230727,114100,384586900,94500,94500,94500,94500,3
20230727,114000,384303400,94500,94500,94500,94500,0
20230727,113900,384303400,94500,94500,94500,94500,9
20230727,113800,383452900,94400,94400,94400,94400,0
20230727,113700,383452900,94400,94400,94400,94400,0
20230727,113600,383452900,94400,94400,94400,94400,109
20230727,113500,373163300,94400,94400,94400,94400,5
20230727,113400,372691300,94400,94400,94400,94400,0
20230727,113300,372691300,94400,94400,94400,94400,1
20230727,113200,372596900,94400,94400,94400,94400,2
20230727,113100,372408100,94400,94400,94400,94400,0
20230727,113000,372408100,94400,94400,94400,94400,1
20230727,112900,372313700,94300,94300,94300,94300,1
20230727,112800,372219400,94300,94200,94300,94200,24
20230727,112700,369957900,94200,94200,94200,94200,2
20230727,112600,369769500,94200,94200,94200,94200,15
20230727,112500,368356500,94200,94200,94200,94200,4
20230727,112400,367979700,94200,94200,94200,94200,74
20230727,112300,361008900,94200,94200,94200,94200,10
20230727,112200,360066900,94200,94200,94200,94200,1
20230727,112100,359972700,94200,94200,94200,94200,5
20230727,112000,359501700,94200,94200,94200,94200,1
20230727,111900,359407500,94200,94200,94200,94200,11
20230727,111800,358371300,94200,94200,94200,94200,20
20230727,111700,356487300,94200,94200,94200,94200,5
20230727,111600,356016300,94200,94200,94200,94200,8
20230727,111500,355262700,94200,94200,94200,94200,0
20230727,111400,355262700,94200,94200,94200,94200,5
20230727,111300,354791700,94200,94200,94200,94200,2
20230727,111200,354603300,94200,94200,94200,94200,0
20230727,111100,354603300,94200,94200,94200,94200,1
20230727,111000,354509100,94100,94200,94200,94100,4
20230727,110900,354132500,94200,94200,94200,94200,0
20230727,110800,354132500,94200,94200,94200,94200,2
20230727,110700,353944100,94200,94200,94200,94200,2
20230727,110600,353755700,94200,94300,94300,94200,266
20230727,110500,328676600,94400,94400,94400,94400,23
20230727,110400,326505400,94400,94400,94400,94400,13
20230727,110300,325278200,94400,94400,94400,94400,0
20230727,110200,325278200,94400,94400,94400,94400,2
20230727,110100,325089400,94400,94400,94400,94400,1
20230727,110000,324995000,94400,94400,94400,94400,7
20230727,105900,324334200,94400,94400,94400,94400,0
20230727,105800,324334200,94400,94400,94400,94400,0
20230727,105700,324334200,94400,94400,94400,94400,5
20230727,105600,323862200,94400,94400,94400,94400,0
20230727,105500,323862200,94400,94400,94400,94400,0
20230727,105400,323862200,94400,94400,94400,94400,1
20230727,105300,323767800,94400,94400,94400,94400,1
20230727,105200,323673400,94400,94400,94400,94400,2
20230727,105100,323484600,94300,94300,94300,94300,85
20230727,105000,315469100,94300,94300,94300,94300,2
20230727,104900,315280500,94300,94300,94300,94300,1
20230727,104800,315186200,94300,94300,94300,94300,0
20230727,104700,315186200,94300,94300,94300,94300,4
20230727,104600,314809000,94300,94300,94300,94300,4
20230727,104500,314431800,94300,94300,94300,94300,29
20230727,104400,311697100,94300,94300,94300,94300,0
20230727,104300,311697100,94300,94300,94300,94300,2
20230727,104200,311508500,94300,94300,94300,94300,3
20230727,104100,311225600,94400,94400,94400,94400,4
20230727,104000,310848000,94400,94300,94400,94300,11
20230727,103900,309810600,94300,94300,94300,94300,35
20230727,103800,306510100,94300,94300,94300,94300,14
20230727,103700,305189900,94300,94300,94300,94300,61
20230727,103600,299437600,94300,94300,94300,94300,52
20230727,103500,294534000,94300,94300,94300,94300,1
20230727,103400,294439700,94200,94200,94200,94200,3
20230727,103300,294157100,94200,94200,94200,94200,0
20230727,103200,294157100,94200,94200,94200,94200,7
20230727,103100,293497700,94200,94200,94200,94200,12
20230727,103000,292367300,94200,94200,94200,94200,20
20230727,102900,290483300,94300,94300,94300,94300,2
20230727,102800,290294700,94300,94300,94300,94300,1
20230727,102700,290200400,94300,94300,94300,94300,0
20230727,102600,290200400,94300,94300,94300,94200,16
20230727,102500,288692800,94200,94200,94200,94200,9
20230727,102400,287845000,94200,94200,94200,94200,0
20230727,102300,287845000,94200,94200,94200,94200,3
20230727,102200,287562400,94300,94300,94300,94300,1
20230727,102100,287468100,94300,94300,94300,94300,3
20230727,102000,287185200,94200,94200,94200,94200,38
20230727,101900,283605600,94200,94200,94200,94200,0
20230727,101800,283605600,94200,94200,94200,94200,1
20230727,101700,283511400,94100,94100,94100,94100,0
20230727,101600,283511400,94100,94100,94100,94100,0
20230727,101500,283511400,94100,94200,94200,94100,7
20230727,101400,282852500,94100,94100,94100,94100,0
20230727,101300,282852500,94100,94100,94100,94100,0
20230727,101200,282852500,94100,94000,94200,94000,755
20230727,101100,211865900,94000,94000,94000,94000,11
20230727,101000,210831900,94000,94000,94000,94000,4
20230727,100900,210455900,94000,94000,94000,94000,0
20230727,100800,210455900,94000,94000,94000,94000,2
20230727,100700,210267900,94000,94000,94000,94000,1
20230727,100600,210173900,93900,93900,93900,93900,30
20230727,100500,207356900,93900,93900,93900,93900,0
20230727,100400,207356900,93900,93900,93900,93900,2
20230727,100300,207169100,93900,94000,94000,93900,61
20230727,100200,201437900,94000,93900,94000,93900,76
20230727,100100,194298500,93900,93900,93900,93900,20
20230727,100000,192420500,93900,93900,93900,93900,2
20230727,095900,192232700,93900,93300,93900,93300,18
20230727,095800,190546100,92200,94100,94100,92200,361
20230727,095700,156824800,94100,94100,94100,94100,6
20230727,095600,156260200,94100,94100,94100,94100,21
20230727,095500,154284100,94000,94000,94000,94000,33
20230727,095400,151182100,94000,94000,94000,94000,1
20230727,095300,151088100,94000,93900,94000,93900,15
20230727,095200,149678300,93900,94000,94000,93900,8
20230727,095100,148926600,94000,94000,94000,93900,73
20230727,095000,142064900,93900,93900,93900,93900,0
20230727,094900,142064900,93900,93900,93900,93900,0
20230727,094800,142064900,93900,94000,94000,93900,6
20230727,094700,141501200,93900,93900,93900,93900,9
20230727,094600,140656100,94000,94000,94000,94000,63
20230727,094500,134734100,94000,94000,94000,94000,1
20230727,094400,134640100,93900,94000,94000,93900,18
20230727,094300,132949800,94000,94000,94000,94000,1
20230727,094200,132855800,94000,94200,94200,94000,75
20230727,094100,125797200,94200,94300,94300,94200,11
20230727,094000,124760900,94300,94200,94300,94200,11
20230727,093900,123724500,94300,94300,94300,94300,59
20230727,093800,118160800,94300,94300,94300,94300,11
20230727,093700,117123500,94000,94200,94200,94000,12
20230727,093600,115995100,93900,93900,93900,93700,33
20230727,093500,112898400,93700,93900,93900,93700,26
20230727,093400,110458400,93800,93800,93800,93800,15
20230727,093300,109051400,93800,93800,93800,93800,1
20230727,093200,108957600,93800,94200,94200,93800,97
20230727,093100,99838200,94200,94100,94200,94100,71
20230727,093000,93156800,94300,94400,94400,94100,108
20230727,092900,82978300,94400,94400,94400,94400,1
20230727,092800,82883900,94300,94300,94300,94300,3
20230727,092700,82601000,94400,94400,94400,94400,1
20230727,092600,82506600,94300,94400,94400,94300,28
20230727,092500,79864500,94400,94400,94400,94300,11
20230727,092400,78826400,94400,94300,94400,94300,4
20230727,092300,78449100,94300,94300,94400,94300,8
20230727,092200,77694600,94300,94300,94300,94300,38
20230727,092100,74111200,94300,94300,94300,94300,22
20230727,092000,72036600,94300,94400,94400,94300,24
20230727,091900,69773000,94400,94300,94400,94300,38
20230727,091800,66189500,94300,94300,94300,94300,38
20230727,091700,62606100,94300,94300,94300,94300,22
20230727,091600,60531500,94200,94200,94200,94200,0
20230727,091500,60531500,94200,94200,94200,94200,10
20230727,091400,59589500,94400,94200,94400,94200,65
20230727,091300,53461800,94200,94300,94400,94200,29
20230727,091200,50728600,94300,94300,94300,94300,0
20230727,091100,50728600,94300,94400,94400,94300,11
20230727,091000,49691200,94300,94400,94400,94300,19
20230727,090900,47898600,94400,94200,94400,94200,19
20230727,090800,46108000,94100,94100,94100,94100,17
20230727,090700,44508300,93400,94300,94400,93000,107
20230727,090600,34434900,94300,94200,94300,94200,27
20230727,090500,31891400,94200,94600,94600,94200,91
20230727,090400,23311500,94400,94500,94500,94400,12
20230727,090300,22178300,94700,94600,94700,94500,27
20230727,090200,19624900,94000,93100,94600,93100,33
20230727,090100,16539700,92400,93000,93100,92400,100
20230727,090000,7284000,92400,92200,92400,92200,79
Reference in New Issue Copy Permalink