ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/340810/min/candle-20230727.csv

701 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
20230727,203800,1672102310,9190,9190,9190,9190,2117
20230727,203700,1672102310,9190,9190,9190,9190,0
20230727,203600,1672102310,9190,9190,9190,9190,0
20230727,203500,1672102310,9190,9190,9190,9190,0
20230727,203400,1672102310,9190,9190,9190,9190,0
20230727,203300,1672102310,9190,9190,9190,9190,0
20230727,203200,1672102310,9190,9190,9190,9190,0
20230727,203100,1672102310,9190,9190,9190,9190,0
20230727,203000,1672102310,9190,9190,9190,9190,0
20230727,202900,1672102310,9190,9190,9190,9190,0
20230727,202800,1672102310,9190,9190,9190,9190,0
20230727,202700,1672102310,9190,9190,9190,9190,0
20230727,202600,1672102310,9190,9190,9190,9190,0
20230727,202500,1672102310,9190,9190,9190,9190,0
20230727,202400,1672102310,9190,9190,9190,9190,0
20230727,202300,1672102310,9190,9190,9190,9190,0
20230727,202200,1672102310,9190,9190,9190,9190,0
20230727,202100,1672102310,9190,9190,9190,9190,0
20230727,202000,1672102310,9190,9190,9190,9190,0
20230727,201900,1672102310,9190,9190,9190,9190,0
20230727,201800,1672102310,9190,9190,9190,9190,0
20230727,201700,1672102310,9190,9190,9190,9190,0
20230727,201600,1672102310,9190,9190,9190,9190,0
20230727,201500,1672102310,9190,9190,9190,9190,0
20230727,201400,1672102310,9190,9190,9190,9190,0
20230727,201300,1672102310,9190,9190,9190,9190,0
20230727,201200,1672102310,9190,9190,9190,9190,0
20230727,201100,1672102310,9190,9190,9190,9190,0
20230727,201000,1672102310,9190,9190,9190,9190,0
20230727,200900,1672102310,9190,9190,9190,9190,0
20230727,200800,1672102310,9190,9190,9190,9190,2117
20230727,200700,1672102310,9190,9190,9190,9190,0
20230727,200600,1672102310,9190,9190,9190,9190,0
20230727,200500,1672102310,9190,9190,9190,9190,0
20230727,200400,1672102310,9190,9190,9190,9190,0
20230727,200300,1672102310,9190,9190,9190,9190,0
20230727,200200,1672102310,9190,9190,9190,9190,0
20230727,200100,1672102310,9190,9190,9190,9190,0
20230727,200000,1672102310,9190,9190,9190,9190,0
20230727,195900,1672102310,9190,9190,9190,9190,0
20230727,195800,1672102310,9190,9190,9190,9190,0
20230727,195700,1672102310,9190,9190,9190,9190,0
20230727,195600,1672102310,9190,9190,9190,9190,0
20230727,195500,1672102310,9190,9190,9190,9190,0
20230727,195400,1672102310,9190,9190,9190,9190,0
20230727,195300,1672102310,9190,9190,9190,9190,0
20230727,195200,1672102310,9190,9190,9190,9190,0
20230727,195100,1672102310,9190,9190,9190,9190,0
20230727,195000,1672102310,9190,9190,9190,9190,0
20230727,194900,1672102310,9190,9190,9190,9190,0
20230727,194800,1672102310,9190,9190,9190,9190,0
20230727,194700,1672102310,9190,9190,9190,9190,0
20230727,194600,1672102310,9190,9190,9190,9190,0
20230727,194500,1672102310,9190,9190,9190,9190,0
20230727,194400,1672102310,9190,9190,9190,9190,0
20230727,194300,1672102310,9190,9190,9190,9190,0
20230727,194200,1672102310,9190,9190,9190,9190,0
20230727,194100,1672102310,9190,9190,9190,9190,0
20230727,194000,1672102310,9190,9190,9190,9190,0
20230727,193900,1672102310,9190,9190,9190,9190,0
20230727,193800,1672102310,9190,9190,9190,9190,2117
20230727,193700,1672102310,9190,9190,9190,9190,0
20230727,193600,1672102310,9190,9190,9190,9190,0
20230727,193500,1672102310,9190,9190,9190,9190,0
20230727,193400,1672102310,9190,9190,9190,9190,0
20230727,193300,1672102310,9190,9190,9190,9190,0
20230727,193200,1672102310,9190,9190,9190,9190,0
20230727,193100,1672102310,9190,9190,9190,9190,0
20230727,193000,1672102310,9190,9190,9190,9190,0
20230727,192900,1672102310,9190,9190,9190,9190,0
20230727,192800,1672102310,9190,9190,9190,9190,0
20230727,192700,1672102310,9190,9190,9190,9190,0
20230727,192600,1672102310,9190,9190,9190,9190,0
20230727,192500,1672102310,9190,9190,9190,9190,0
20230727,192400,1672102310,9190,9190,9190,9190,0
20230727,192300,1672102310,9190,9190,9190,9190,0
20230727,192200,1672102310,9190,9190,9190,9190,0
20230727,192100,1672102310,9190,9190,9190,9190,0
20230727,192000,1672102310,9190,9190,9190,9190,0
20230727,191900,1672102310,9190,9190,9190,9190,0
20230727,191800,1672102310,9190,9190,9190,9190,0
20230727,191700,1672102310,9190,9190,9190,9190,0
20230727,191600,1672102310,9190,9190,9190,9190,0
20230727,191500,1672102310,9190,9190,9190,9190,0
20230727,191400,1672102310,9190,9190,9190,9190,0
20230727,191300,1672102310,9190,9190,9190,9190,0
20230727,191200,1672102310,9190,9190,9190,9190,0
20230727,191100,1672102310,9190,9190,9190,9190,0
20230727,191000,1672102310,9190,9190,9190,9190,0
20230727,190900,1672102310,9190,9190,9190,9190,0
20230727,190800,1672102310,9190,9190,9190,9190,2117
20230727,190700,1672102310,9190,9190,9190,9190,0
20230727,190600,1672102310,9190,9190,9190,9190,0
20230727,190500,1672102310,9190,9190,9190,9190,0
20230727,190400,1672102310,9190,9190,9190,9190,0
20230727,190300,1672102310,9190,9190,9190,9190,0
20230727,190200,1672102310,9190,9190,9190,9190,0
20230727,190100,1672102310,9190,9190,9190,9190,0
20230727,190000,1672102310,9190,9190,9190,9190,0
20230727,185900,1672102310,9190,9190,9190,9190,0
20230727,185800,1672102310,9190,9190,9190,9190,0
20230727,185700,1672102310,9190,9190,9190,9190,0
20230727,185600,1672102310,9190,9190,9190,9190,0
20230727,185500,1672102310,9190,9190,9190,9190,0
20230727,185400,1672102310,9190,9190,9190,9190,0
20230727,185300,1672102310,9190,9190,9190,9190,0
20230727,185200,1672102310,9190,9190,9190,9190,0
20230727,185100,1672102310,9190,9190,9190,9190,0
20230727,185000,1672102310,9190,9190,9190,9190,0
20230727,184900,1672102310,9190,9190,9190,9190,0
20230727,184800,1672102310,9190,9190,9190,9190,0
20230727,184700,1672102310,9190,9190,9190,9190,0
20230727,184600,1672102310,9190,9190,9190,9190,0
20230727,184500,1672102310,9190,9190,9190,9190,0
20230727,184400,1672102310,9190,9190,9190,9190,0
20230727,184300,1672102310,9190,9190,9190,9190,0
20230727,184200,1672102310,9190,9190,9190,9190,0
20230727,184100,1672102310,9190,9190,9190,9190,0
20230727,184000,1672102310,9190,9190,9190,9190,0
20230727,183900,1672102310,9190,9190,9190,9190,0
20230727,183800,1672102310,9190,9190,9190,9190,2117
20230727,183700,1672102310,9190,9190,9190,9190,0
20230727,183600,1672102310,9190,9190,9190,9190,0
20230727,183500,1672102310,9190,9190,9190,9190,0
20230727,183400,1672102310,9190,9190,9190,9190,0
20230727,183300,1672102310,9190,9190,9190,9190,0
20230727,183200,1672102310,9190,9190,9190,9190,0
20230727,183100,1672102310,9190,9190,9190,9190,0
20230727,183000,1672102310,9190,9190,9190,9190,0
20230727,182900,1672102310,9190,9190,9190,9190,0
20230727,182800,1672102310,9190,9190,9190,9190,0
20230727,182700,1672102310,9190,9190,9190,9190,0
20230727,182600,1672102310,9190,9190,9190,9190,0
20230727,182500,1672102310,9190,9190,9190,9190,0
20230727,182400,1672102310,9190,9190,9190,9190,0
20230727,182300,1672102310,9190,9190,9190,9190,0
20230727,182200,1672102310,9190,9190,9190,9190,0
20230727,182100,1672102310,9190,9190,9190,9190,0
20230727,182000,1672102310,9190,9190,9190,9190,0
20230727,181900,1672102310,9190,9190,9190,9190,0
20230727,181800,1672102310,9190,9190,9190,9190,0
20230727,181700,1672102310,9190,9190,9190,9190,0
20230727,181600,1672102310,9190,9190,9190,9190,0
20230727,181500,1672102310,9190,9190,9190,9190,0
20230727,181400,1672102310,9190,9190,9190,9190,0
20230727,181300,1672102310,9190,9190,9190,9190,0
20230727,181200,1672102310,9190,9190,9190,9190,0
20230727,181100,1672102310,9190,9190,9190,9190,0
20230727,181000,1672102310,9190,9190,9190,9190,0
20230727,180900,1672102310,9190,9190,9190,9190,0
20230727,180800,1672102310,9190,9190,9190,9190,2117
20230727,180700,1672102310,9190,9190,9190,9190,0
20230727,180600,1672102310,9190,9190,9190,9190,0
20230727,180500,1672102310,9190,9190,9190,9190,0
20230727,180400,1672102310,9190,9190,9190,9190,0
20230727,180300,1672102310,9190,9190,9190,9190,0
20230727,180200,1672102310,9190,9190,9190,9190,0
20230727,180100,1672102310,9190,9190,9190,9190,0
20230727,180000,1672102310,9190,9190,9190,9190,0
20230727,175900,1672102310,9190,9190,9190,9190,0
20230727,175800,1672102310,9190,9190,9190,9190,0
20230727,175700,1672102310,9190,9190,9190,9190,0
20230727,175600,1672102310,9190,9190,9190,9190,0
20230727,175500,1672102310,9190,9190,9190,9190,0
20230727,175400,1672102310,9190,9190,9190,9190,0
20230727,175300,1672102310,9190,9190,9190,9190,0
20230727,175200,1672102310,9190,9190,9190,9190,0
20230727,175100,1672102310,9190,9190,9190,9190,0
20230727,175000,1672102310,9190,9190,9190,9190,0
20230727,174900,1672102310,9190,9190,9190,9190,0
20230727,174800,1672102310,9190,9190,9190,9190,0
20230727,174700,1672102310,9190,9190,9190,9190,0
20230727,174600,1672102310,9190,9190,9190,9190,0
20230727,174500,1672102310,9190,9190,9190,9190,0
20230727,174400,1672102310,9190,9190,9190,9190,0
20230727,174300,1672102310,9190,9190,9190,9190,0
20230727,174200,1672102310,9190,9190,9190,9190,0
20230727,174100,1672102310,9190,9190,9190,9190,0
20230727,174000,1672102310,9190,9190,9190,9190,0
20230727,173900,1672102310,9190,9190,9190,9190,0
20230727,173800,1672102310,9190,9190,9190,9190,2117
20230727,173700,1672102310,9190,9190,9190,9190,0
20230727,173600,1672102310,9190,9190,9190,9190,0
20230727,173500,1672102310,9190,9190,9190,9190,0
20230727,173400,1672102310,9190,9190,9190,9190,0
20230727,173300,1672102310,9190,9190,9190,9190,0
20230727,173200,1672102310,9190,9190,9190,9190,0
20230727,173100,1672102310,9190,9190,9190,9190,0
20230727,173000,1672102310,9190,9190,9190,9190,0
20230727,172900,1672102310,9190,9190,9190,9190,0
20230727,172800,1672102310,9190,9190,9190,9190,0
20230727,172700,1672102310,9190,9190,9190,9190,0
20230727,172600,1672102310,9190,9190,9190,9190,0
20230727,172500,1672102310,9190,9190,9190,9190,0
20230727,172400,1672102310,9190,9190,9190,9190,0
20230727,172300,1672102310,9190,9190,9190,9190,0
20230727,172200,1672102310,9190,9190,9190,9190,0
20230727,172100,1672102310,9190,9190,9190,9190,0
20230727,172000,1672102310,9190,9190,9190,9190,0
20230727,171900,1672102310,9190,9190,9190,9190,0
20230727,171800,1672102310,9190,9190,9190,9190,0
20230727,171700,1672102310,9190,9190,9190,9190,0
20230727,171600,1672102310,9190,9190,9190,9190,0
20230727,171500,1672102310,9190,9190,9190,9190,0
20230727,171400,1672102310,9190,9190,9190,9190,0
20230727,171300,1672102310,9190,9190,9190,9190,0
20230727,171200,1672102310,9190,9190,9190,9190,0
20230727,171100,1672102310,9190,9190,9190,9190,0
20230727,171000,1672102310,9190,9190,9190,9190,0
20230727,170900,1672102310,9190,9190,9190,9190,0
20230727,170800,1672102310,9190,9190,9190,9190,2117
20230727,170700,1672102310,9190,9190,9190,9190,0
20230727,170600,1672102310,9190,9190,9190,9190,0
20230727,170500,1672102310,9190,9190,9190,9190,0
20230727,170400,1672102310,9190,9190,9190,9190,0
20230727,170300,1672102310,9190,9190,9190,9190,0
20230727,170200,1672102310,9190,9190,9190,9190,0
20230727,170100,1672102310,9190,9190,9190,9190,0
20230727,170000,1672102310,9190,9190,9190,9190,0
20230727,165900,1672102310,9190,9190,9190,9190,0
20230727,165800,1672102310,9190,9190,9190,9190,0
20230727,165700,1672102310,9190,9190,9190,9190,0
20230727,165600,1672102310,9190,9190,9190,9190,0
20230727,165500,1672102310,9190,9190,9190,9190,0
20230727,165400,1672102310,9190,9190,9190,9190,0
20230727,165300,1672102310,9190,9190,9190,9190,0
20230727,165200,1672102310,9190,9190,9190,9190,0
20230727,165100,1672102310,9190,9190,9190,9190,0
20230727,165000,1672102310,9190,9190,9190,9190,0
20230727,164900,1672102310,9190,9190,9190,9190,0
20230727,164800,1672102310,9190,9190,9190,9190,0
20230727,164700,1672102310,9190,9190,9190,9190,0
20230727,164600,1672102310,9190,9190,9190,9190,0
20230727,164500,1672102310,9190,9190,9190,9190,0
20230727,164400,1672102310,9190,9190,9190,9190,0
20230727,164300,1672102310,9190,9190,9190,9190,0
20230727,164200,1672102310,9190,9190,9190,9190,0
20230727,164100,1672102310,9190,9190,9190,9190,0
20230727,164000,1672102310,9190,9190,9190,9190,0
20230727,163900,1672102310,9190,9190,9190,9190,0
20230727,163800,1672102310,9190,9190,9190,9190,2117
20230727,163700,1672102310,9190,9190,9190,9190,0
20230727,163600,1672102310,9190,9190,9190,9190,0
20230727,163500,1672102310,9190,9190,9190,9190,0
20230727,163400,1672102310,9190,9190,9190,9190,0
20230727,163300,1672102310,9190,9190,9190,9190,0
20230727,163200,1672102310,9190,9190,9190,9190,0
20230727,163100,1672102310,9190,9190,9190,9190,0
20230727,163000,1672102310,9190,9190,9190,9190,0
20230727,162900,1672102310,9190,9190,9190,9190,0
20230727,162800,1672102310,9190,9190,9190,9190,0
20230727,162700,1672102310,9190,9190,9190,9190,0
20230727,162600,1672102310,9190,9190,9190,9190,0
20230727,162500,1672102310,9190,9190,9190,9190,0
20230727,162400,1672102310,9190,9190,9190,9190,0
20230727,162300,1672102310,9190,9190,9190,9190,0
20230727,162200,1672102310,9190,9190,9190,9190,0
20230727,162100,1672102310,9190,9190,9190,9190,0
20230727,162000,1672102310,9190,9190,9190,9190,0
20230727,161900,1672102310,9190,9190,9190,9190,0
20230727,161800,1672102310,9190,9190,9190,9190,0
20230727,161700,1672102310,9190,9190,9190,9190,0
20230727,161600,1672102310,9190,9190,9190,9190,0
20230727,161500,1672102310,9190,9190,9190,9190,0
20230727,161400,1672102310,9190,9190,9190,9190,0
20230727,161300,1672102310,9190,9190,9190,9190,0
20230727,161200,1672102310,9190,9190,9190,9190,0
20230727,161100,1672102310,9190,9190,9190,9190,0
20230727,161000,1672102310,9190,9190,9190,9190,0
20230727,160900,1672102310,9190,9190,9190,9190,0
20230727,160800,1672102310,9190,9190,9190,9190,2117
20230727,160700,1672102310,9190,9190,9190,9190,0
20230727,160600,1672102310,9190,9190,9190,9190,0
20230727,160500,1672102310,9190,9190,9190,9190,0
20230727,160400,1672102310,9190,9190,9190,9190,0
20230727,160300,1672102310,9190,9190,9190,9190,0
20230727,160200,1672102310,9190,9190,9190,9190,0
20230727,160100,1672102310,9190,9190,9190,9190,0
20230727,160000,1672102310,9190,9190,9190,9190,0
20230727,155900,1672102310,9190,9190,9190,9190,0
20230727,155800,1672102310,9190,9190,9190,9190,0
20230727,155700,1672102310,9190,9190,9190,9190,0
20230727,155600,1672102310,9190,9190,9190,9190,0
20230727,155500,1672102310,9190,9190,9190,9190,0
20230727,155400,1672102310,9190,9190,9190,9190,0
20230727,155300,1672102310,9190,9190,9190,9190,0
20230727,155200,1672102310,9190,9190,9190,9190,0
20230727,155100,1672102310,9190,9190,9190,9190,0
20230727,155000,1672102310,9190,9190,9190,9190,0
20230727,154900,1672102310,9190,9190,9190,9190,0
20230727,154800,1672102310,9190,9190,9190,9190,0
20230727,154700,1672102310,9190,9190,9190,9190,0
20230727,154600,1672102310,9190,9190,9190,9190,0
20230727,154500,1672102310,9190,9190,9190,9190,0
20230727,154400,1672102310,9190,9190,9190,9190,0
20230727,154300,1672102310,9190,9190,9190,9190,0
20230727,154200,1672102310,9190,9190,9190,9190,0
20230727,154100,1672102310,9190,9190,9190,9190,0
20230727,154000,1672102310,9190,9190,9190,9190,0
20230727,153900,1672102310,9190,9190,9190,9190,0
20230727,153800,1672102310,9190,9190,9190,9190,2117
20230727,153700,1672102310,9190,9190,9190,9190,0
20230727,153600,1672102310,9190,9190,9190,9190,0
20230727,153500,1672102310,9190,9190,9190,9190,0
20230727,153400,1672102310,9190,9190,9190,9190,0
20230727,153300,1672102310,9190,9190,9190,9190,0
20230727,153200,1672102310,9190,9190,9190,9190,0
20230727,153100,1672102310,9190,9190,9190,9190,0
20230727,153000,1672102310,9190,9190,9190,9190,2117
20230727,152900,1652647080,9210,9210,9210,9210,0
20230727,152800,1652647080,9210,9210,9210,9210,0
20230727,152700,1652647080,9210,9210,9210,9210,0
20230727,152600,1652647080,9210,9210,9210,9210,0
20230727,152500,1652647080,9210,9210,9210,9210,0
20230727,152400,1652647080,9210,9210,9210,9210,0
20230727,152300,1652647080,9210,9210,9210,9210,0
20230727,152200,1652647080,9210,9210,9210,9210,0
20230727,152100,1652647080,9210,9210,9210,9210,0
20230727,152000,1652647080,9210,9210,9210,9210,0
20230727,151900,1652647080,9210,9260,9270,9210,1010
20230727,151800,1643335330,9270,9210,9270,9200,456
20230727,151700,1639136110,9210,9210,9210,9200,538
20230727,151600,1634184480,9200,9200,9200,9200,1
20230727,151500,1634175280,9190,9210,9210,9190,515
20230727,151400,1629433930,9210,9210,9210,9210,0
20230727,151300,1629433930,9210,9230,9240,9210,526
20230727,151200,1624585170,9230,9230,9230,9230,73
20230727,151100,1623911380,9210,9210,9210,9210,0
20230727,151000,1623911380,9210,9210,9210,9210,126
20230727,150900,1622750920,9210,9210,9210,9210,127
20230727,150800,1621581250,9200,9220,9220,9180,1040
20230727,150700,1612021580,9220,9210,9220,9210,21
20230727,150600,1611828070,9210,9240,9240,9210,824
20230727,150500,1604222970,9240,9270,9270,9240,480
20230727,150400,1599778950,9270,9270,9270,9270,260
20230727,150300,1597368750,9270,9250,9270,9250,215
20230727,150200,1595377590,9250,9240,9250,9240,328
20230727,150100,1592343760,9250,9240,9250,9240,181
20230727,150000,1590669520,9230,9230,9230,9230,0
20230727,145900,1590669520,9230,9240,9240,9230,30
20230727,145800,1590392520,9240,9270,9270,9240,1932
20230727,145700,1572521590,9280,9280,9280,9270,978
20230727,145600,1563449750,9310,9310,9310,9310,10
20230727,145500,1563356650,9270,9280,9290,9270,632
20230727,145400,1557493960,9270,9270,9270,9270,0
20230727,145300,1557493960,9270,9270,9270,9270,0
20230727,145200,1557493960,9270,9270,9270,9270,0
20230727,145100,1557493960,9270,9270,9270,9270,308
20230727,145000,1554638800,9270,9290,9290,9270,137
20230727,144900,1553368610,9290,9290,9290,9290,1
20230727,144800,1553359320,9300,9310,9310,9300,128
20230727,144700,1552168900,9300,9320,9320,9290,1460
20230727,144600,1538591690,9310,9310,9310,9310,127
20230727,144500,1537409320,9310,9330,9330,9310,313
20230727,144400,1534491390,9310,9310,9310,9310,113
20230727,144300,1533439360,9310,9330,9330,9310,221
20230727,144200,1531379970,9310,9310,9330,9310,431
20230727,144100,1527362440,9310,9290,9310,9290,67
20230727,144000,1526739910,9280,9280,9280,9280,32
20230727,143900,1526442950,9280,9280,9280,9280,91
20230727,143800,1525598470,9270,9270,9270,9270,0
20230727,143700,1525598470,9270,9270,9270,9260,404
20230727,143600,1521855430,9270,9300,9300,9270,1166
20230727,143500,1511035710,9290,9350,9350,9280,919
20230727,143400,1502488500,9360,9360,9360,9360,10
20230727,143300,1502394900,9330,9320,9330,9320,64
20230727,143200,1501798280,9320,9320,9320,9320,87
20230727,143100,1500987440,9310,9320,9320,9310,127
20230727,143000,1499803810,9320,9310,9320,9310,123
20230727,142900,1498658670,9310,9320,9320,9310,245
20230727,142800,1496376460,9310,9310,9310,9310,0
20230727,142700,1496376460,9310,9320,9320,9310,133
20230727,142600,1495136960,9310,9320,9320,9300,560
20230727,142500,1489923400,9320,9320,9320,9320,0
20230727,142400,1489923400,9320,9340,9340,9320,363
20230727,142300,1486536440,9340,9340,9340,9340,10
20230727,142200,1486443040,9340,9340,9340,9340,0
20230727,142100,1486443040,9340,9370,9370,9340,382
20230727,142000,1482870050,9360,9360,9360,9360,6
20230727,141900,1482813890,9370,9370,9370,9370,0
20230727,141800,1482813890,9370,9340,9370,9340,170
20230727,141700,1481224770,9350,9340,9350,9340,204
20230727,141600,1479318140,9340,9340,9340,9340,50
20230727,141500,1478851140,9330,9330,9340,9330,412
20230727,141400,1475003880,9320,9320,9320,9320,0
20230727,141300,1475003880,9320,9320,9320,9320,0
20230727,141200,1475003880,9320,9350,9350,9320,1130
20230727,141100,1464453860,9350,9380,9380,9350,145
20230727,141000,1463096460,9350,9350,9350,9350,76
20230727,140900,1462385860,9320,9320,9320,9320,0
20230727,140800,1462385860,9320,9340,9340,9320,200
20230727,140700,1460520140,9340,9390,9390,9340,2204
20230727,140600,1439934330,9350,9340,9350,9340,200
20230727,140500,1438065330,9340,9340,9340,9340,127
20230727,140400,1436879150,9330,9340,9340,9330,2627
20230727,140300,1412347150,9350,9350,9350,9340,251
20230727,140200,1410001350,9350,9380,9380,9350,155
20230727,140100,1408551360,9390,9390,9390,9390,127
20230727,140000,1407358830,9380,9380,9380,9380,110
20230727,135900,1406327030,9380,9380,9380,9380,0
20230727,135800,1406327030,9380,9380,9390,9380,263
20230727,135700,1403858830,9390,9390,9390,9390,253
20230727,135600,1401483160,9380,9390,9390,9380,147
20230727,135500,1400102930,9390,9390,9390,9390,0
20230727,135400,1400102930,9390,9360,9390,9360,200
20230727,135300,1398226160,9360,9370,9370,9360,459
20230727,135200,1393928660,9360,9360,9360,9360,98
20230727,135100,1393011380,9390,9400,9400,9390,278
20230727,135000,1390398220,9400,9410,9410,9400,130
20230727,134900,1389174950,9400,9400,9400,9400,8
20230727,134800,1389099750,9410,9410,9410,9410,126
20230727,134700,1387914090,9400,9400,9400,9400,68
20230727,134600,1387274890,9390,9400,9400,9390,130
20230727,134500,1386052930,9400,9400,9400,9400,243
20230727,134400,1383768730,9400,9400,9400,9400,0
20230727,134300,1383768730,9400,9400,9400,9390,527
20230727,134200,1378815880,9410,9410,9420,9410,551
20230727,134100,1373629700,9410,9390,9410,9390,173
20230727,134000,1372002710,9390,9390,9390,9390,82
20230727,133900,1371232730,9410,9410,9410,9410,3
20230727,133800,1371204500,9350,9350,9350,9350,0
20230727,133700,1371204500,9350,9350,9350,9350,0
20230727,133600,1371204500,9350,9420,9420,9350,139
20230727,133500,1369903510,9340,9420,9420,9340,2508
20230727,133400,1346457890,9400,9410,9410,9400,94
20230727,133300,1345573950,9420,9420,9420,9420,0
20230727,133200,1345573950,9420,9410,9420,9410,184
20230727,133100,1343841240,9410,9410,9410,9380,753
20230727,133000,1336763010,9410,9420,9420,9410,536
20230727,132900,1331716730,9410,9410,9410,9410,16
20230727,132800,1331566170,9420,9420,9420,9420,101
20230727,132700,1330614750,9430,9430,9430,9430,4
20230727,132600,1330577030,9430,9400,9430,9400,350
20230727,132500,1327281490,9420,9420,9420,9400,591
20230727,132400,1321719820,9400,9350,9400,9350,1281
20230727,132300,1309686210,9350,9350,9350,9350,126
20230727,132200,1308508110,9340,9340,9340,9340,3117
20230727,132100,1279395330,9340,9340,9340,9340,307
20230727,132000,1276527950,9340,9340,9340,9340,127
20230727,131900,1275341770,9340,9340,9340,9340,9
20230727,131800,1275257710,9350,9350,9350,9350,126
20230727,131700,1274079610,9350,9390,9390,9340,385
20230727,131600,1270481270,9350,9390,9390,9350,254
20230727,131500,1268101290,9330,9330,9330,9330,100
20230727,131400,1267168290,9380,9380,9380,9380,474
20230727,131300,1262722170,9380,9380,9380,9380,21
20230727,131200,1262525190,9390,9390,9390,9390,1
20230727,131100,1262515800,9400,9400,9400,9400,127
20230727,131000,1261322000,9400,9400,9400,9400,426
20230727,130900,1257317600,9400,9400,9400,9400,0
20230727,130800,1257317600,9400,9390,9400,9390,128
20230727,130700,1256114410,9300,9380,9380,9300,720
20230727,130600,1249414460,9390,9400,9400,9390,253
20230727,130500,1247037520,9390,9400,9400,9390,753
20230727,130400,1239965590,9390,9390,9390,9390,0
20230727,130300,1239965590,9390,9360,9390,9360,730
20230727,130200,1233114470,9350,9350,9350,9350,3
20230727,130100,1233086420,9350,9350,9350,9350,0
20230727,130000,1233086420,9350,9350,9350,9350,0
20230727,125900,1233086420,9350,9350,9350,9350,0
20230727,125800,1233086420,9350,9360,9360,9350,350
20230727,125700,1229812650,9360,9360,9360,9360,0
20230727,125600,1229812650,9360,9360,9380,9360,378
20230727,125500,1226272050,9380,9380,9380,9380,126
20230727,125400,1225090170,9360,9360,9360,9360,127
20230727,125300,1223901450,9380,9380,9380,9380,234
20230727,125200,1221706530,9350,9340,9350,9340,21
20230727,125100,1221510190,9350,9350,9350,9350,0
20230727,125000,1221510190,9350,9350,9350,9350,0
20230727,124900,1221510190,9350,9350,9350,9350,3
20230727,124800,1221482140,9350,9350,9350,9350,0
20230727,124700,1221482140,9350,9380,9380,9350,144
20230727,124600,1220131800,9380,9390,9390,9380,377
20230727,124500,1216592330,9390,9390,9390,9390,1
20230727,124400,1216582940,9390,9390,9390,9390,0
20230727,124300,1216582940,9390,9390,9390,9390,126
20230727,124200,1215399800,9380,9380,9380,9370,188
20230727,124100,1213636390,9380,9380,9380,9380,20
20230727,124000,1213448790,9380,9390,9400,9380,242
20230727,123900,1211177520,9380,9380,9380,9380,1
20230727,123800,1211168140,9380,9400,9400,9380,600
20230727,123700,1205536660,9400,9380,9400,9380,133
20230727,123600,1204286860,9380,9380,9380,9380,69
20230727,123500,1203639640,9380,9380,9380,9380,127
20230727,123400,1202448380,9370,9370,9370,9370,1
20230727,123300,1202439010,9380,9380,9380,9380,126
20230727,123200,1201257130,9370,9370,9370,9370,127
20230727,123100,1200067140,9370,9370,9370,9360,216
20230727,123000,1198044490,9350,9350,9350,9350,200
20230727,122900,1196174490,9340,9340,9340,9340,0
20230727,122800,1196174490,9340,9320,9340,9320,107
20230727,122700,1195176110,9350,9350,9350,9350,4
20230727,122600,1195138710,9310,9310,9310,9310,99
20230727,122500,1194217020,9300,9300,9300,9300,23
20230727,122400,1194003120,9300,9300,9300,9300,15
20230727,122300,1193863620,9300,9300,9310,9300,274
20230727,122200,1191314050,9300,9300,9300,9300,168
20230727,122100,1189751650,9310,9300,9310,9300,73
20230727,122000,1189072420,9300,9300,9300,9300,254
20230727,121900,1186710220,9300,9290,9300,9290,32
20230727,121800,1186412740,9290,9290,9300,9290,151
20230727,121700,1185008690,9300,9290,9300,9290,189
20230727,121600,1183251610,9300,9300,9300,9300,330
20230727,121500,1180182610,9250,9260,9260,9250,395
20230727,121400,1176528350,9260,9260,9260,9250,489
20230727,121300,1172001100,9260,9240,9260,9240,136
20230727,121200,1170743320,9240,9240,9240,9240,1985
20230727,121100,1152401920,9240,9250,9260,9240,1871
20230727,121000,1135098470,9250,9260,9260,9250,129
20230727,120900,1133903960,9310,9310,9310,9310,0
20230727,120800,1133903960,9310,9310,9310,9210,1106
20230727,120700,1123707540,9320,9340,9340,9320,196
20230727,120600,1121878080,9340,9340,9340,9340,142
20230727,120500,1120551800,9350,9350,9350,9350,126
20230727,120400,1119373700,9350,9370,9370,9350,194
20230727,120300,1117556960,9390,9390,9390,9390,35
20230727,120200,1117228310,9370,9380,9380,9370,127
20230727,120100,1116037060,9380,9380,9380,9380,127
20230727,120000,1114845800,9390,9380,9390,9380,142
20230727,115900,1113513680,9370,9370,9370,9370,2
20230727,115800,1113494940,9370,9380,9380,9370,289
20230727,115700,1110785740,9400,9430,9430,9400,614
20230727,115600,1105013330,9420,9430,9430,9420,376
20230727,115500,1101468910,9430,9440,9440,9430,194
20230727,115400,1099638210,9450,9450,9450,9450,0
20230727,115300,1099638210,9450,9450,9450,9450,160
20230727,115200,1098126210,9450,9440,9450,9440,603
20230727,115100,1092428190,9440,9440,9450,9440,771
20230727,115000,1085143570,9450,9440,9450,9440,1121
20230727,114900,1074550230,9430,9440,9440,9430,304
20230727,114800,1071680600,9440,9440,9440,9440,198
20230727,114700,1069811480,9450,9450,9450,9450,127
20230727,114600,1068611330,9440,9440,9440,9440,127
20230727,114500,1067412450,9430,9430,9440,9430,207
20230727,114400,1065459180,9430,9430,9430,9430,30
20230727,114300,1065176280,9420,9430,9430,9420,341
20230727,114200,1061962820,9430,9430,9440,9430,640
20230727,114100,1055922420,9430,9420,9430,9420,252
20230727,114000,1053547320,9430,9420,9430,9420,5
20230727,113900,1053500190,9420,9420,9420,9420,100
20230727,113800,1052558190,9410,9410,9410,9410,10
20230727,113700,1052464090,9410,9410,9410,9410,0
20230727,113600,1052464090,9410,9400,9410,9400,254
20230727,113500,1050076470,9400,9400,9400,9400,127
20230727,113400,1048882670,9400,9400,9400,9400,189
20230727,113300,1047106070,9400,9390,9400,9390,19
20230727,113200,1046927540,9390,9390,9390,9380,154
20230727,113100,1045481500,9390,9380,9390,9380,50
20230727,113000,1045012180,9390,9410,9410,9390,145
20230727,112900,1043648080,9390,9410,9410,9390,346
20230727,112800,1040395140,9410,9420,9420,9410,358
20230727,112700,1037022890,9420,9410,9420,9410,781
20230727,112600,1029670790,9410,9400,9410,9400,392
20230727,112500,1025982370,9400,9400,9400,9400,176
20230727,112400,1024327970,9400,9370,9400,9370,1357
20230727,112300,1011584370,9360,9340,9360,9340,135
20230727,112200,1010323050,9330,9330,9330,9330,0
20230727,112100,1010323050,9330,9320,9330,9320,21
20230727,112000,1010127320,9300,9300,9310,9300,421
20230727,111900,1006208470,9300,9310,9310,9300,7
20230727,111800,1006143320,9310,9310,9310,9310,190
20230727,111700,1004374420,9320,9320,9320,9320,253
20230727,111600,1002016460,9330,9320,9330,9320,105
20230727,111500,1001037810,9330,9350,9350,9330,252
20230727,111400,998684130,9320,9320,9320,9320,126
20230727,111300,997509810,9310,9310,9310,9310,127
20230727,111200,996327440,9360,9360,9360,9360,11
20230727,111100,996224480,9370,9370,9370,9370,0
20230727,111000,996224480,9370,9330,9370,9330,2034
20230727,110900,977225940,9330,9330,9330,9330,0
20230727,110800,977225940,9330,9330,9330,9330,1
20230727,110700,977216610,9330,9330,9330,9330,90
20230727,110600,976376910,9330,9300,9330,9300,21
20230727,110500,976181130,9330,9300,9330,9300,310
20230727,110400,973298100,9290,9240,9290,9240,291
20230727,110300,970596310,9240,9240,9240,9240,0
20230727,110200,970596310,9240,9240,9240,9240,538
20230727,110100,965625190,9230,9270,9270,9230,1000
20230727,110000,956369040,9270,9290,9290,9270,173
20230727,105900,954762090,9250,9250,9250,9250,0
20230727,105800,954762090,9250,9250,9250,9250,0
20230727,105700,954762090,9250,9250,9250,9250,162
20230727,105600,953263590,9250,9290,9290,9250,263
20230727,105500,950824330,9280,9270,9290,9230,428
20230727,105400,946865680,9300,9290,9300,9260,363
20230727,105300,943493450,9280,9300,9300,9280,144
20230727,105200,942154910,9300,9300,9300,9300,5
20230727,105100,942108410,9300,9300,9300,9300,171
20230727,105000,940518110,9290,9290,9290,9290,2
20230727,104900,940499530,9280,9280,9280,9280,0
20230727,104800,940499530,9280,9280,9280,9280,0
20230727,104700,940499530,9280,9280,9280,9280,0
20230727,104600,940499530,9280,9280,9280,9280,0
20230727,104500,940499530,9280,9280,9280,9280,0
20230727,104400,940499530,9280,9300,9300,9280,140
20230727,104300,939200310,9300,9300,9300,9300,31
20230727,104200,938912010,9280,9280,9280,9280,42
20230727,104100,938522250,9300,9300,9300,9300,1
20230727,104000,938512950,9300,9300,9300,9300,2
20230727,103900,938494350,9310,9300,9310,9300,27
20230727,103800,938243030,9310,9300,9310,9280,163
20230727,103700,936726740,9310,9320,9320,9310,126
20230727,103600,935552720,9320,9360,9360,9320,209
20230727,103500,933603040,9340,9330,9340,9330,109
20230727,103400,932585060,9330,9320,9330,9320,434
20230727,103300,928539180,9310,9310,9310,9310,0
20230727,103200,928539180,9310,9320,9320,9310,28
20230727,103100,928278470,9310,9290,9310,9290,764
20230727,103000,921172870,9300,9300,9300,9300,26
20230727,102900,920931070,9300,9300,9300,9300,1
20230727,102800,920921770,9280,9300,9300,9280,40
20230727,102700,920549850,9300,9310,9310,9300,51
20230727,102600,920075440,9300,9300,9310,9300,254
20230727,102500,917712040,9260,9260,9260,9260,0
20230727,102400,917712040,9260,9260,9260,9260,15
20230727,102300,917573140,9310,9310,9310,9310,27
20230727,102200,917321770,9310,9310,9310,9310,1
20230727,102100,917312460,9280,9280,9280,9280,8
20230727,102000,917238220,9260,9260,9260,9260,3
20230727,101900,917210440,9260,9280,9280,9260,105
20230727,101800,916238080,9290,9300,9300,9290,19
20230727,101700,916061550,9300,9300,9310,9300,137
20230727,101600,914786770,9310,9320,9320,9300,11
20230727,101500,914684380,9320,9320,9320,9320,6
20230727,101400,914628460,9300,9310,9310,9300,166
20230727,101300,913084140,9310,9310,9310,9310,22
20230727,101200,912879320,9310,9320,9360,9310,611
20230727,101100,907188260,9360,9360,9360,9360,10
20230727,101000,907094660,9370,9270,9370,9270,736
20230727,100900,900250870,9280,9280,9280,9280,0
20230727,100800,900250870,9280,9280,9280,9280,16
20230727,100700,900102390,9280,9260,9280,9260,35
20230727,100600,899778030,9240,9240,9240,9240,108
20230727,100500,898780110,9240,9270,9270,9240,188
20230727,100400,897041760,9280,9280,9280,9280,14
20230727,100300,896911840,9290,9260,9290,9260,62
20230727,100200,896336630,9260,9250,9260,9240,168
20230727,100100,894782530,9250,9270,9270,9250,506
20230727,100000,890092030,9270,9200,9270,9200,1129
20230727,095900,879650870,9200,9200,9200,9200,22
20230727,095800,879448470,9230,9240,9240,9230,30
20230727,095700,879171370,9270,9170,9270,9170,1159
20230727,095600,868492300,9160,9160,9160,9160,133
20230727,095500,867274020,9160,9150,9160,9150,145
20230727,095400,865947250,9150,9140,9150,9140,54
20230727,095300,865453670,9140,9140,9140,9140,909
20230727,095200,857145410,9140,9130,9140,9130,327
20230727,095100,854156900,9130,9120,9130,9120,4
20230727,095000,854120410,9130,9120,9130,9120,37
20230727,094900,853782870,9120,9130,9130,9120,258
20230727,094800,851427540,9130,9140,9140,9130,309
20230727,094700,848606250,9140,9140,9140,9140,15
20230727,094600,848469150,9130,9100,9130,9100,563
20230727,094500,843333030,9100,9050,9100,9050,1696
20230727,094400,827938950,9080,9140,9150,9000,18084
20230727,094300,664995660,9150,9100,9150,9100,2383
20230727,094200,643269660,9100,9070,9110,9060,2721
20230727,094100,618557310,9050,9000,9080,9000,3818
20230727,094000,583984450,9000,9270,9270,8990,40733
20230727,093900,216721880,9300,9300,9300,9300,2
20230727,093800,216703280,9260,9280,9280,9260,234
20230727,093700,214534000,9280,9290,9300,9280,263
20230727,093600,212092700,9300,9320,9320,9300,1209
20230727,093500,200843560,9320,9320,9320,9320,4
20230727,093400,200806280,9320,9350,9350,9320,49
20230727,093300,200348880,9350,9370,9370,9350,31
20230727,093200,200058430,9370,9370,9370,9370,1
20230727,093100,200049060,9370,9360,9370,9360,2
20230727,093000,200030330,9350,9350,9350,9350,1
20230727,092900,200020980,9310,9310,9310,9310,113
20230727,092800,198968950,9350,9380,9390,9350,75
20230727,092700,198267090,9380,9320,9380,9310,420
20230727,092600,194352980,9320,9350,9350,9320,2684
20230727,092500,169335390,9350,9350,9350,9350,111
20230727,092400,168297540,9350,9360,9360,9340,267
20230727,092300,165800710,9360,9360,9360,9350,486
20230727,092200,161254780,9370,9430,9430,9370,294
20230727,092100,158489640,9450,9420,9450,9420,169
20230727,092000,156893480,9420,9400,9420,9400,127
20230727,091900,155698480,9370,9370,9370,9370,21
20230727,091800,155501710,9450,9440,9450,9360,170
20230727,091700,153902480,9440,9430,9440,9420,87
20230727,091600,153082150,9430,9410,9430,9410,253
20230727,091500,150701190,9410,9380,9410,9340,586
20230727,091400,145207760,9400,9360,9400,9360,1012
20230727,091300,135717900,9370,9300,9370,9300,518
20230727,091200,130865220,9300,9260,9300,9260,444
20230727,091100,126740780,9250,9250,9250,9250,1777
20230727,091000,110303530,9250,9250,9250,9250,657
20230727,090900,104226280,9240,9250,9260,9140,676
20230727,090800,97991690,9260,9290,9290,9260,367
20230727,090700,94586120,9300,9330,9330,9300,907
20230727,090600,86137570,9330,9300,9330,9300,261
20230727,090500,83707970,9290,9290,9290,9290,347
20230727,090400,80484340,9280,9280,9290,9250,2138
20230727,090300,60679890,9280,9290,9330,9280,316
20230727,090200,57744040,9280,9280,9280,9240,1598
20230727,090100,42932540,9200,9270,9440,9200,1906
20230727,090000,25313130,9250,9240,9260,9240,2739
Reference in New Issue Copy Permalink