ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/417840/min/candle-20230727.csv

712 lines
37 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
20230727,204900,1659302100,16720,16720,16720,16720,951
20230727,204800,1659302100,16720,16720,16720,16720,0
20230727,204700,1659302100,16720,16720,16720,16720,0
20230727,204600,1659302100,16720,16720,16720,16720,0
20230727,204500,1659302100,16720,16720,16720,16720,0
20230727,204400,1659302100,16720,16720,16720,16720,0
20230727,204300,1659302100,16720,16720,16720,16720,0
20230727,204200,1659302100,16720,16720,16720,16720,0
20230727,204100,1659302100,16720,16720,16720,16720,0
20230727,204000,1659302100,16720,16720,16720,16720,0
20230727,203900,1659302100,16720,16720,16720,16720,0
20230727,203800,1659302100,16720,16720,16720,16720,0
20230727,203700,1659302100,16720,16720,16720,16720,0
20230727,203600,1659302100,16720,16720,16720,16720,0
20230727,203500,1659302100,16720,16720,16720,16720,0
20230727,203400,1659302100,16720,16720,16720,16720,0
20230727,203300,1659302100,16720,16720,16720,16720,0
20230727,203200,1659302100,16720,16720,16720,16720,0
20230727,203100,1659302100,16720,16720,16720,16720,0
20230727,203000,1659302100,16720,16720,16720,16720,0
20230727,202900,1659302100,16720,16720,16720,16720,0
20230727,202800,1659302100,16720,16720,16720,16720,0
20230727,202700,1659302100,16720,16720,16720,16720,0
20230727,202600,1659302100,16720,16720,16720,16720,0
20230727,202500,1659302100,16720,16720,16720,16720,0
20230727,202400,1659302100,16720,16720,16720,16720,0
20230727,202300,1659302100,16720,16720,16720,16720,0
20230727,202200,1659302100,16720,16720,16720,16720,0
20230727,202100,1659302100,16720,16720,16720,16720,0
20230727,202000,1659302100,16720,16720,16720,16720,0
20230727,201900,1659302100,16720,16720,16720,16720,951
20230727,201800,1659302100,16720,16720,16720,16720,0
20230727,201700,1659302100,16720,16720,16720,16720,0
20230727,201600,1659302100,16720,16720,16720,16720,0
20230727,201500,1659302100,16720,16720,16720,16720,0
20230727,201400,1659302100,16720,16720,16720,16720,0
20230727,201300,1659302100,16720,16720,16720,16720,0
20230727,201200,1659302100,16720,16720,16720,16720,0
20230727,201100,1659302100,16720,16720,16720,16720,0
20230727,201000,1659302100,16720,16720,16720,16720,0
20230727,200900,1659302100,16720,16720,16720,16720,0
20230727,200800,1659302100,16720,16720,16720,16720,0
20230727,200700,1659302100,16720,16720,16720,16720,0
20230727,200600,1659302100,16720,16720,16720,16720,0
20230727,200500,1659302100,16720,16720,16720,16720,0
20230727,200400,1659302100,16720,16720,16720,16720,0
20230727,200300,1659302100,16720,16720,16720,16720,0
20230727,200200,1659302100,16720,16720,16720,16720,0
20230727,200100,1659302100,16720,16720,16720,16720,0
20230727,200000,1659302100,16720,16720,16720,16720,0
20230727,195900,1659302100,16720,16720,16720,16720,0
20230727,195800,1659302100,16720,16720,16720,16720,0
20230727,195700,1659302100,16720,16720,16720,16720,0
20230727,195600,1659302100,16720,16720,16720,16720,0
20230727,195500,1659302100,16720,16720,16720,16720,0
20230727,195400,1659302100,16720,16720,16720,16720,0
20230727,195300,1659302100,16720,16720,16720,16720,0
20230727,195200,1659302100,16720,16720,16720,16720,0
20230727,195100,1659302100,16720,16720,16720,16720,0
20230727,195000,1659302100,16720,16720,16720,16720,0
20230727,194900,1659302100,16720,16720,16720,16720,951
20230727,194800,1659302100,16720,16720,16720,16720,0
20230727,194700,1659302100,16720,16720,16720,16720,0
20230727,194600,1659302100,16720,16720,16720,16720,0
20230727,194500,1659302100,16720,16720,16720,16720,0
20230727,194400,1659302100,16720,16720,16720,16720,0
20230727,194300,1659302100,16720,16720,16720,16720,0
20230727,194200,1659302100,16720,16720,16720,16720,0
20230727,194100,1659302100,16720,16720,16720,16720,0
20230727,194000,1659302100,16720,16720,16720,16720,0
20230727,193900,1659302100,16720,16720,16720,16720,0
20230727,193800,1659302100,16720,16720,16720,16720,0
20230727,193700,1659302100,16720,16720,16720,16720,0
20230727,193600,1659302100,16720,16720,16720,16720,0
20230727,193500,1659302100,16720,16720,16720,16720,0
20230727,193400,1659302100,16720,16720,16720,16720,0
20230727,193300,1659302100,16720,16720,16720,16720,0
20230727,193200,1659302100,16720,16720,16720,16720,0
20230727,193100,1659302100,16720,16720,16720,16720,0
20230727,193000,1659302100,16720,16720,16720,16720,0
20230727,192900,1659302100,16720,16720,16720,16720,0
20230727,192800,1659302100,16720,16720,16720,16720,0
20230727,192700,1659302100,16720,16720,16720,16720,0
20230727,192600,1659302100,16720,16720,16720,16720,0
20230727,192500,1659302100,16720,16720,16720,16720,0
20230727,192400,1659302100,16720,16720,16720,16720,0
20230727,192300,1659302100,16720,16720,16720,16720,0
20230727,192200,1659302100,16720,16720,16720,16720,0
20230727,192100,1659302100,16720,16720,16720,16720,0
20230727,192000,1659302100,16720,16720,16720,16720,0
20230727,191900,1659302100,16720,16720,16720,16720,951
20230727,191800,1659302100,16720,16720,16720,16720,0
20230727,191700,1659302100,16720,16720,16720,16720,0
20230727,191600,1659302100,16720,16720,16720,16720,0
20230727,191500,1659302100,16720,16720,16720,16720,0
20230727,191400,1659302100,16720,16720,16720,16720,0
20230727,191300,1659302100,16720,16720,16720,16720,0
20230727,191200,1659302100,16720,16720,16720,16720,0
20230727,191100,1659302100,16720,16720,16720,16720,0
20230727,191000,1659302100,16720,16720,16720,16720,0
20230727,190900,1659302100,16720,16720,16720,16720,0
20230727,190800,1659302100,16720,16720,16720,16720,0
20230727,190700,1659302100,16720,16720,16720,16720,0
20230727,190600,1659302100,16720,16720,16720,16720,0
20230727,190500,1659302100,16720,16720,16720,16720,0
20230727,190400,1659302100,16720,16720,16720,16720,0
20230727,190300,1659302100,16720,16720,16720,16720,0
20230727,190200,1659302100,16720,16720,16720,16720,0
20230727,190100,1659302100,16720,16720,16720,16720,0
20230727,190000,1659302100,16720,16720,16720,16720,0
20230727,185900,1659302100,16720,16720,16720,16720,0
20230727,185800,1659302100,16720,16720,16720,16720,0
20230727,185700,1659302100,16720,16720,16720,16720,0
20230727,185600,1659302100,16720,16720,16720,16720,0
20230727,185500,1659302100,16720,16720,16720,16720,0
20230727,185400,1659302100,16720,16720,16720,16720,0
20230727,185300,1659302100,16720,16720,16720,16720,0
20230727,185200,1659302100,16720,16720,16720,16720,0
20230727,185100,1659302100,16720,16720,16720,16720,0
20230727,185000,1659302100,16720,16720,16720,16720,0
20230727,184900,1659302100,16720,16720,16720,16720,951
20230727,184800,1659302100,16720,16720,16720,16720,0
20230727,184700,1659302100,16720,16720,16720,16720,0
20230727,184600,1659302100,16720,16720,16720,16720,0
20230727,184500,1659302100,16720,16720,16720,16720,0
20230727,184400,1659302100,16720,16720,16720,16720,0
20230727,184300,1659302100,16720,16720,16720,16720,0
20230727,184200,1659302100,16720,16720,16720,16720,0
20230727,184100,1659302100,16720,16720,16720,16720,0
20230727,184000,1659302100,16720,16720,16720,16720,0
20230727,183900,1659302100,16720,16720,16720,16720,0
20230727,183800,1659302100,16720,16720,16720,16720,0
20230727,183700,1659302100,16720,16720,16720,16720,0
20230727,183600,1659302100,16720,16720,16720,16720,0
20230727,183500,1659302100,16720,16720,16720,16720,0
20230727,183400,1659302100,16720,16720,16720,16720,0
20230727,183300,1659302100,16720,16720,16720,16720,0
20230727,183200,1659302100,16720,16720,16720,16720,0
20230727,183100,1659302100,16720,16720,16720,16720,0
20230727,183000,1659302100,16720,16720,16720,16720,0
20230727,182900,1659302100,16720,16720,16720,16720,0
20230727,182800,1659302100,16720,16720,16720,16720,0
20230727,182700,1659302100,16720,16720,16720,16720,0
20230727,182600,1659302100,16720,16720,16720,16720,0
20230727,182500,1659302100,16720,16720,16720,16720,0
20230727,182400,1659302100,16720,16720,16720,16720,0
20230727,182300,1659302100,16720,16720,16720,16720,0
20230727,182200,1659302100,16720,16720,16720,16720,0
20230727,182100,1659302100,16720,16720,16720,16720,0
20230727,182000,1659302100,16720,16720,16720,16720,0
20230727,181900,1659302100,16720,16720,16720,16720,951
20230727,181800,1659302100,16720,16720,16720,16720,0
20230727,181700,1659302100,16720,16720,16720,16720,0
20230727,181600,1659302100,16720,16720,16720,16720,0
20230727,181500,1659302100,16720,16720,16720,16720,0
20230727,181400,1659302100,16720,16720,16720,16720,0
20230727,181300,1659302100,16720,16720,16720,16720,0
20230727,181200,1659302100,16720,16720,16720,16720,0
20230727,181100,1659302100,16720,16720,16720,16720,0
20230727,181000,1659302100,16720,16720,16720,16720,0
20230727,180900,1659302100,16720,16720,16720,16720,0
20230727,180800,1659302100,16720,16720,16720,16720,0
20230727,180700,1659302100,16720,16720,16720,16720,0
20230727,180600,1659302100,16720,16720,16720,16720,0
20230727,180500,1659302100,16720,16720,16720,16720,0
20230727,180400,1659302100,16720,16720,16720,16720,0
20230727,180300,1659302100,16720,16720,16720,16720,0
20230727,180200,1659302100,16720,16720,16720,16720,0
20230727,180100,1659302100,16720,16720,16720,16720,0
20230727,180000,1659302100,16720,16720,16720,16720,0
20230727,175900,1659302100,16720,16720,16720,16720,0
20230727,175800,1659302100,16720,16720,16720,16720,0
20230727,175700,1659302100,16720,16720,16720,16720,0
20230727,175600,1659302100,16720,16720,16720,16720,0
20230727,175500,1659302100,16720,16720,16720,16720,0
20230727,175400,1659302100,16720,16720,16720,16720,0
20230727,175300,1659302100,16720,16720,16720,16720,0
20230727,175200,1659302100,16720,16720,16720,16720,0
20230727,175100,1659302100,16720,16720,16720,16720,0
20230727,175000,1659302100,16720,16720,16720,16720,0
20230727,174900,1659302100,16720,16720,16720,16720,951
20230727,174800,1659302100,16720,16720,16720,16720,0
20230727,174700,1659302100,16720,16720,16720,16720,0
20230727,174600,1659302100,16720,16720,16720,16720,0
20230727,174500,1659302100,16720,16720,16720,16720,0
20230727,174400,1659302100,16720,16720,16720,16720,0
20230727,174300,1659302100,16720,16720,16720,16720,0
20230727,174200,1659302100,16720,16720,16720,16720,0
20230727,174100,1659302100,16720,16720,16720,16720,0
20230727,174000,1659302100,16720,16720,16720,16720,0
20230727,173900,1659302100,16720,16720,16720,16720,0
20230727,173800,1659302100,16720,16720,16720,16720,0
20230727,173700,1659302100,16720,16720,16720,16720,0
20230727,173600,1659302100,16720,16720,16720,16720,0
20230727,173500,1659302100,16720,16720,16720,16720,0
20230727,173400,1659302100,16720,16720,16720,16720,0
20230727,173300,1659302100,16720,16720,16720,16720,0
20230727,173200,1659302100,16720,16720,16720,16720,0
20230727,173100,1659302100,16720,16720,16720,16720,0
20230727,173000,1659302100,16720,16720,16720,16720,0
20230727,172900,1659302100,16720,16720,16720,16720,0
20230727,172800,1659302100,16720,16720,16720,16720,0
20230727,172700,1659302100,16720,16720,16720,16720,0
20230727,172600,1659302100,16720,16720,16720,16720,0
20230727,172500,1659302100,16720,16720,16720,16720,0
20230727,172400,1659302100,16720,16720,16720,16720,0
20230727,172300,1659302100,16720,16720,16720,16720,0
20230727,172200,1659302100,16720,16720,16720,16720,0
20230727,172100,1659302100,16720,16720,16720,16720,0
20230727,172000,1659302100,16720,16720,16720,16720,0
20230727,171900,1659302100,16720,16720,16720,16720,951
20230727,171800,1659302100,16720,16720,16720,16720,0
20230727,171700,1659302100,16720,16720,16720,16720,0
20230727,171600,1659302100,16720,16720,16720,16720,0
20230727,171500,1659302100,16720,16720,16720,16720,0
20230727,171400,1659302100,16720,16720,16720,16720,0
20230727,171300,1659302100,16720,16720,16720,16720,0
20230727,171200,1659302100,16720,16720,16720,16720,0
20230727,171100,1659302100,16720,16720,16720,16720,0
20230727,171000,1659302100,16720,16720,16720,16720,0
20230727,170900,1659302100,16720,16720,16720,16720,0
20230727,170800,1659302100,16720,16720,16720,16720,0
20230727,170700,1659302100,16720,16720,16720,16720,0
20230727,170600,1659302100,16720,16720,16720,16720,0
20230727,170500,1659302100,16720,16720,16720,16720,0
20230727,170400,1659302100,16720,16720,16720,16720,0
20230727,170300,1659302100,16720,16720,16720,16720,0
20230727,170200,1659302100,16720,16720,16720,16720,0
20230727,170100,1659302100,16720,16720,16720,16720,0
20230727,170000,1659302100,16720,16720,16720,16720,0
20230727,165900,1659302100,16720,16720,16720,16720,0
20230727,165800,1659302100,16720,16720,16720,16720,0
20230727,165700,1659302100,16720,16720,16720,16720,0
20230727,165600,1659302100,16720,16720,16720,16720,0
20230727,165500,1659302100,16720,16720,16720,16720,0
20230727,165400,1659302100,16720,16720,16720,16720,0
20230727,165300,1659302100,16720,16720,16720,16720,0
20230727,165200,1659302100,16720,16720,16720,16720,0
20230727,165100,1659302100,16720,16720,16720,16720,0
20230727,165000,1659302100,16720,16720,16720,16720,0
20230727,164900,1659302100,16720,16720,16720,16720,951
20230727,164800,1659302100,16720,16720,16720,16720,0
20230727,164700,1659302100,16720,16720,16720,16720,0
20230727,164600,1659302100,16720,16720,16720,16720,0
20230727,164500,1659302100,16720,16720,16720,16720,0
20230727,164400,1659302100,16720,16720,16720,16720,0
20230727,164300,1659302100,16720,16720,16720,16720,0
20230727,164200,1659302100,16720,16720,16720,16720,0
20230727,164100,1659302100,16720,16720,16720,16720,0
20230727,164000,1659302100,16720,16720,16720,16720,0
20230727,163900,1659302100,16720,16720,16720,16720,0
20230727,163800,1659302100,16720,16720,16720,16720,0
20230727,163700,1659302100,16720,16720,16720,16720,0
20230727,163600,1659302100,16720,16720,16720,16720,0
20230727,163500,1659302100,16720,16720,16720,16720,0
20230727,163400,1659302100,16720,16720,16720,16720,0
20230727,163300,1659302100,16720,16720,16720,16720,0
20230727,163200,1659302100,16720,16720,16720,16720,0
20230727,163100,1659302100,16720,16720,16720,16720,0
20230727,163000,1659302100,16720,16720,16720,16720,0
20230727,162900,1659302100,16720,16720,16720,16720,0
20230727,162800,1659302100,16720,16720,16720,16720,0
20230727,162700,1659302100,16720,16720,16720,16720,0
20230727,162600,1659302100,16720,16720,16720,16720,0
20230727,162500,1659302100,16720,16720,16720,16720,0
20230727,162400,1659302100,16720,16720,16720,16720,0
20230727,162300,1659302100,16720,16720,16720,16720,0
20230727,162200,1659302100,16720,16720,16720,16720,0
20230727,162100,1659302100,16720,16720,16720,16720,0
20230727,162000,1659302100,16720,16720,16720,16720,0
20230727,161900,1659302100,16720,16720,16720,16720,951
20230727,161800,1659302100,16720,16720,16720,16720,0
20230727,161700,1659302100,16720,16720,16720,16720,0
20230727,161600,1659302100,16720,16720,16720,16720,0
20230727,161500,1659302100,16720,16720,16720,16720,0
20230727,161400,1659302100,16720,16720,16720,16720,0
20230727,161300,1659302100,16720,16720,16720,16720,0
20230727,161200,1659302100,16720,16720,16720,16720,0
20230727,161100,1659302100,16720,16720,16720,16720,0
20230727,161000,1659302100,16720,16720,16720,16720,0
20230727,160900,1659302100,16720,16720,16720,16720,0
20230727,160800,1659302100,16720,16720,16720,16720,0
20230727,160700,1659302100,16720,16720,16720,16720,0
20230727,160600,1659302100,16720,16720,16720,16720,0
20230727,160500,1659302100,16720,16720,16720,16720,0
20230727,160400,1659302100,16720,16720,16720,16720,0
20230727,160300,1659302100,16720,16720,16720,16720,0
20230727,160200,1659302100,16720,16720,16720,16720,0
20230727,160100,1659302100,16720,16720,16720,16720,0
20230727,160000,1659302100,16720,16720,16720,16720,0
20230727,155900,1659302100,16720,16720,16720,16720,0
20230727,155800,1659302100,16720,16720,16720,16720,0
20230727,155700,1659302100,16720,16720,16720,16720,0
20230727,155600,1659302100,16720,16720,16720,16720,0
20230727,155500,1659302100,16720,16720,16720,16720,0
20230727,155400,1659302100,16720,16720,16720,16720,0
20230727,155300,1659302100,16720,16720,16720,16720,0
20230727,155200,1659302100,16720,16720,16720,16720,0
20230727,155100,1659302100,16720,16720,16720,16720,0
20230727,155000,1659302100,16720,16720,16720,16720,0
20230727,154900,1659302100,16720,16720,16720,16720,951
20230727,154800,1659302100,16720,16720,16720,16720,0
20230727,154700,1659302100,16720,16720,16720,16720,0
20230727,154600,1659302100,16720,16720,16720,16720,0
20230727,154500,1659302100,16720,16720,16720,16720,0
20230727,154400,1659302100,16720,16720,16720,16720,0
20230727,154300,1659302100,16720,16720,16720,16720,0
20230727,154200,1659302100,16720,16720,16720,16720,0
20230727,154100,1659302100,16720,16720,16720,16720,0
20230727,154000,1659302100,16720,16720,16720,16720,0
20230727,153900,1659302100,16720,16720,16720,16720,0
20230727,153800,1659302100,16720,16720,16720,16720,0
20230727,153700,1659302100,16720,16720,16720,16720,0
20230727,153600,1659302100,16720,16720,16720,16720,0
20230727,153500,1659302100,16720,16720,16720,16720,0
20230727,153400,1659302100,16720,16720,16720,16720,0
20230727,153300,1659302100,16720,16720,16720,16720,0
20230727,153200,1659302100,16720,16720,16720,16720,0
20230727,153100,1659302100,16720,16720,16720,16720,0
20230727,153000,1659302100,16720,16720,16720,16720,951
20230727,152900,1643401380,16640,16640,16640,16640,0
20230727,152800,1643401380,16640,16640,16640,16640,0
20230727,152700,1643401380,16640,16640,16640,16640,0
20230727,152600,1643401380,16640,16640,16640,16640,0
20230727,152500,1643401380,16640,16640,16640,16640,0
20230727,152400,1643401380,16640,16640,16640,16640,0
20230727,152300,1643401380,16640,16640,16640,16640,0
20230727,152200,1643401380,16640,16640,16640,16640,0
20230727,152100,1643401380,16640,16640,16640,16640,0
20230727,152000,1643401380,16640,16640,16640,16640,0
20230727,151900,1643401380,16640,16640,16660,16640,399
20230727,151800,1636759540,16640,16680,16690,16640,948
20230727,151700,1620950150,16690,16690,16690,16690,0
20230727,151600,1620950150,16690,16650,16690,16640,121
20230727,151500,1618935460,16640,16650,16650,16640,30
20230727,151400,1618436060,16650,16650,16650,16650,155
20230727,151300,1615855310,16650,16660,16660,16650,182
20230727,151200,1612824820,16660,16670,16670,16660,200
20230727,151100,1609492040,16670,16670,16670,16670,300
20230727,151000,1604491040,16670,16670,16670,16670,104
20230727,150900,1602757360,16670,16670,16670,16670,219
20230727,150800,1599106630,16670,16710,16710,16670,71
20230727,150700,1597921500,16710,16700,16710,16690,926
20230727,150600,1582454610,16700,16720,16730,16700,84
20230727,150500,1581051650,16730,16750,16750,16730,2218
20230727,150400,1543933880,16750,16750,16750,16750,0
20230727,150300,1543933880,16750,16750,16750,16750,100
20230727,150200,1542258880,16740,16740,16740,16740,0
20230727,150100,1542258880,16740,16740,16750,16740,180
20230727,150000,1539245580,16730,16840,16840,16730,304
20230727,145900,1534156290,16850,16850,16850,16850,0
20230727,145800,1534156290,16850,16850,16850,16850,0
20230727,145700,1534156290,16850,16850,16850,16850,0
20230727,145600,1534156290,16850,16850,16850,16850,0
20230727,145500,1534156290,16850,16820,16850,16820,6
20230727,145400,1534055220,16850,16850,16850,16830,26
20230727,145300,1533617310,16850,16740,16850,16740,20
20230727,145200,1533281960,16740,16750,16750,16740,184
20230727,145100,1530200660,16760,16760,16760,16750,92
20230727,145000,1528658750,16770,16770,16770,16770,22
20230727,144900,1528289810,16770,16770,16770,16770,10
20230727,144800,1528122110,16770,16770,16770,16770,88
20230727,144700,1526646350,16790,16810,16810,16790,1346
20230727,144600,1504033770,16810,16830,16830,16810,136
20230727,144500,1501747110,16880,16830,16880,16830,15
20230727,144400,1501494280,16830,16830,16830,16830,0
20230727,144300,1501494280,16830,16820,16830,16800,1119
20230727,144200,1482688610,16840,16870,16870,16840,195
20230727,144100,1479404780,16880,16880,16890,16880,107
20230727,144000,1477597630,16900,16890,16900,16880,111
20230727,143900,1475722900,16890,16890,16890,16890,222
20230727,143800,1471973320,16890,16890,16890,16890,0
20230727,143700,1471973320,16890,16890,16890,16890,100
20230727,143600,1470284320,16900,16900,16900,16900,125
20230727,143500,1468171820,16900,16900,16900,16900,1
20230727,143400,1468154920,16900,16900,16900,16900,108
20230727,143300,1466329720,16900,16890,16900,16890,1402
20230727,143200,1442637490,16890,16890,16890,16890,53
20230727,143100,1441742320,16900,16810,16900,16810,1349
20230727,143000,1418989280,16810,16840,16840,16810,1005
20230727,142900,1402074540,16860,16840,16860,16840,165
20230727,142800,1399293020,16840,16840,16840,16840,50
20230727,142700,1398451020,16870,16870,16870,16870,0
20230727,142600,1398451020,16870,16880,16880,16870,423
20230727,142500,1391314880,16880,16890,16890,16880,200
20230727,142400,1387936980,16890,16880,16890,16870,853
20230727,142300,1373537160,16870,16860,16870,16860,227
20230727,142200,1369708830,16860,16860,16860,16860,0
20230727,142100,1369708830,16860,16860,16860,16860,4
20230727,142000,1369641390,16860,16840,16860,16840,1083
20230727,141900,1351388660,16840,16850,16850,16840,360
20230727,141800,1345326110,16850,16850,16860,16850,70
20230727,141700,1344146510,16860,16860,16860,16860,20
20230727,141600,1343809310,16840,16840,16840,16840,10
20230727,141500,1343640910,16860,16850,16860,16850,469
20230727,141400,1335735260,16850,16840,16850,16840,602
20230727,141300,1325591580,16850,16850,16850,16850,1
20230727,141200,1325574730,16850,16850,16850,16850,14
20230727,141100,1325338830,16850,16850,16850,16850,11
20230727,141000,1325153480,16850,16850,16850,16850,0
20230727,140900,1325153480,16850,16830,16850,16830,220
20230727,140800,1321449480,16830,16840,16840,16830,30
20230727,140700,1320944380,16850,16850,16850,16850,5
20230727,140600,1320860130,16850,16850,16850,16850,46
20230727,140500,1320085030,16860,16870,16870,16850,245
20230727,140400,1315954390,16870,16860,16870,16860,165
20230727,140300,1313171390,16860,16860,16860,16850,207
20230727,140200,1309681380,16860,16850,16860,16850,85
20230727,140100,1308248690,16850,16850,16850,16850,7
20230727,140000,1308130740,16850,16850,16860,16850,504
20230727,135900,1299633910,16850,16830,16850,16830,285
20230727,135800,1294834860,16830,16840,16840,16830,119
20230727,135700,1292831520,16840,16830,16840,16830,250
20230727,135600,1288621730,16830,16830,16830,16830,1
20230727,135500,1288604900,16840,16840,16840,16840,7
20230727,135400,1288487020,16840,16840,16840,16840,45
20230727,135300,1287729220,16820,16820,16820,16820,0
20230727,135200,1287729220,16820,16820,16820,16820,0
20230727,135100,1287729220,16820,16820,16820,16820,0
20230727,135000,1287729220,16820,16820,16820,16820,419
20230727,134900,1280681640,16810,16850,16850,16810,15
20230727,134800,1280429290,16850,16850,16850,16850,0
20230727,134700,1280429290,16850,16850,16850,16850,1
20230727,134600,1280412440,16850,16860,16860,16850,32
20230727,134500,1279872930,16860,16860,16860,16860,0
20230727,134400,1279872930,16860,16860,16860,16860,10
20230727,134300,1279704330,16860,16860,16860,16860,210
20230727,134200,1276163730,16860,16860,16860,16860,10
20230727,134100,1275995130,16860,16860,16860,16860,157
20230727,134000,1273348110,16860,16780,16860,16780,1798
20230727,133900,1243133250,16780,16780,16780,16780,500
20230727,133800,1234743250,16780,16710,16780,16710,310
20230727,133700,1229544830,16700,16700,16700,16700,0
20230727,133600,1229544830,16700,16700,16700,16700,100
20230727,133500,1227874830,16700,16700,16700,16700,100
20230727,133400,1226204830,16690,16730,16740,16690,528
20230727,133300,1217391350,16670,16670,16670,16670,0
20230727,133200,1217391350,16670,16670,16670,16670,0
20230727,133100,1217391350,16670,16680,16680,16670,300
20230727,133000,1212390160,16680,16680,16680,16680,1
20230727,132900,1212373480,16730,16700,16730,16700,103
20230727,132800,1210653300,16700,16710,16710,16700,176
20230727,132700,1207713090,16710,16740,16750,16710,263
20230727,132600,1203316880,16720,16720,16720,16720,0
20230727,132500,1203316880,16720,16780,16780,16720,41
20230727,132400,1202631300,16720,16770,16790,16720,1613
20230727,132300,1175625730,16720,16720,16720,16720,12
20230727,132200,1175425090,16720,16750,16770,16720,2050
20230727,132100,1141100190,16750,16750,16750,16750,130
20230727,132000,1138922690,16750,16740,16750,16740,108
20230727,131900,1137114720,16740,16740,16740,16740,0
20230727,131800,1137114720,16740,16740,16740,16740,32
20230727,131700,1136579040,16750,16750,16750,16750,0
20230727,131600,1136579040,16750,16750,16750,16750,5
20230727,131500,1136495290,16760,16760,16760,16760,68
20230727,131400,1135355610,16760,16760,16760,16760,22
20230727,131300,1134986890,16770,16770,16770,16770,0
20230727,131200,1134986890,16770,16770,16770,16770,0
20230727,131100,1134986890,16770,16770,16770,16770,22
20230727,131000,1134617950,16730,16770,16770,16730,62
20230727,130900,1133580570,16770,16770,16770,16770,0
20230727,130800,1133580570,16770,16770,16770,16770,1
20230727,130700,1133563800,16770,16770,16770,16770,0
20230727,130600,1133563800,16770,16770,16770,16770,0
20230727,130500,1133563800,16770,16770,16770,16770,0
20230727,130400,1133563800,16770,16750,16780,16750,741
20230727,130300,1121140380,16750,16740,16750,16740,1040
20230727,130200,1103722450,16720,16720,16720,16720,220
20230727,130100,1100044050,16740,16740,16740,16740,0
20230727,130000,1100044050,16740,16740,16740,16740,8
20230727,125900,1099910130,16750,16750,16750,16750,0
20230727,125800,1099910130,16750,16750,16750,16750,0
20230727,125700,1099910130,16750,16750,16750,16750,20
20230727,125600,1099575130,16750,16750,16750,16750,0
20230727,125500,1099575130,16750,16740,16760,16740,567
20230727,125400,1090080400,16740,16710,16740,16710,1753
20230727,125300,1060775340,16700,16640,16700,16640,980
20230727,125200,1044451630,16560,16620,16620,16540,700
20230727,125100,1032837260,16620,16620,16620,16620,38
20230727,125000,1032205700,16610,16610,16610,16610,0
20230727,124900,1032205700,16610,16610,16610,16610,0
20230727,124800,1032205700,16610,16610,16610,16610,550
20230727,124700,1023070200,16680,16610,16680,16610,193
20230727,124600,1019864120,16680,16680,16680,16680,1
20230727,124500,1019847440,16680,16680,16680,16680,0
20230727,124400,1019847440,16680,16680,16680,16680,0
20230727,124300,1019847440,16680,16680,16680,16680,1
20230727,124200,1019830760,16620,16620,16620,16620,47
20230727,124100,1019049620,16690,16690,16690,16690,200
20230727,124000,1015711620,16690,16690,16690,16690,0
20230727,123900,1015711620,16690,16690,16690,16690,0
20230727,123800,1015711620,16690,16690,16690,16690,20
20230727,123700,1015377820,16690,16690,16690,16690,0
20230727,123600,1015377820,16690,16690,16690,16690,50
20230727,123500,1014543320,16690,16690,16690,16690,70
20230727,123400,1013375020,16690,16690,16690,16690,0
20230727,123300,1013375020,16690,16690,16690,16690,0
20230727,123200,1013375020,16690,16690,16690,16690,0
20230727,123100,1013375020,16690,16570,16690,16570,1771
20230727,123000,983930040,16490,16490,16490,16490,13
20230727,122900,983715670,16470,16470,16470,16470,0
20230727,122800,983715670,16470,16470,16470,16470,0
20230727,122700,983715670,16470,16470,16470,16470,0
20230727,122600,983715670,16470,16470,16470,16470,0
20230727,122500,983715670,16470,16580,16580,16470,201
20230727,122400,980404280,16580,16580,16580,16580,0
20230727,122300,980404280,16580,16480,16580,16480,66
20230727,122200,979316500,16500,16500,16500,16500,200
20230727,122100,976016500,16510,16510,16510,16510,41
20230727,122000,975339590,16510,16510,16510,16510,296
20230727,121900,970452630,16520,16520,16520,16520,797
20230727,121800,957286190,16520,16520,16520,16520,0
20230727,121700,957286190,16520,16520,16520,16520,3
20230727,121600,957236630,16520,16520,16520,16520,0
20230727,121500,957236630,16520,16520,16520,16520,50
20230727,121400,956410630,16520,16520,16520,16520,0
20230727,121300,956410630,16520,16530,16530,16520,100
20230727,121200,954758470,16520,16570,16570,16520,454
20230727,121100,947248470,16540,16540,16540,16540,0
20230727,121000,947248470,16540,16540,16540,16540,10
20230727,120900,947083070,16520,16670,16670,16520,2583
20230727,120800,904204700,16640,16670,16670,16640,865
20230727,120700,889801410,16670,16660,16670,16660,98
20230727,120600,888167800,16660,16660,16660,16660,16
20230727,120500,887901240,16660,16670,16680,16660,593
20230727,120400,878019760,16680,16670,16680,16670,706
20230727,120300,866250640,16680,16680,16680,16680,0
20230727,120200,866250640,16680,16690,16710,16680,27
20230727,120100,865800220,16670,16700,16700,16670,103
20230727,120000,864083120,16710,16710,16710,16710,0
20230727,115900,864083120,16710,16710,16710,16710,1
20230727,115800,864066410,16720,16660,16720,16660,10
20230727,115700,863899510,16720,16720,16720,16720,0
20230727,115600,863899510,16720,16720,16720,16720,6
20230727,115500,863799190,16720,16720,16720,16720,0
20230727,115400,863799190,16720,16720,16720,16720,0
20230727,115300,863799190,16720,16720,16720,16720,11
20230727,115200,863615270,16700,16700,16700,16700,0
20230727,115100,863615270,16700,16700,16700,16700,178
20230727,115000,860642670,16700,16700,16700,16700,255
20230727,114900,856384170,16720,16720,16720,16720,0
20230727,114800,856384170,16720,16720,16720,16720,20
20230727,114700,856049770,16730,16700,16730,16640,377
20230727,114600,849757850,16700,16710,16710,16700,1029
20230727,114500,832570350,16730,16730,16730,16730,30
20230727,114400,832068450,16730,16730,16730,16730,403
20230727,114300,825326260,16730,16730,16730,16730,2
20230727,114200,825292800,16730,16730,16730,16730,0
20230727,114100,825292800,16730,16710,16730,16710,99
20230727,114000,823638490,16710,16720,16730,16710,138
20230727,113900,821331160,16730,16730,16730,16730,336
20230727,113800,815709880,16730,16730,16730,16730,0
20230727,113700,815709880,16730,16700,16730,16700,35
20230727,113600,815124930,16760,16760,16760,16760,0
20230727,113500,815124930,16760,16760,16760,16760,0
20230727,113400,815124930,16760,16760,16760,16760,0
20230727,113300,815124930,16760,16760,16760,16760,8
20230727,113200,814990850,16760,16740,16770,16730,711
20230727,113100,803091140,16770,16730,16770,16730,111
20230727,113000,801234070,16760,16750,16800,16730,35
20230727,112900,800648370,16790,16790,16790,16790,800
20230727,112800,787216370,16790,16780,16790,16780,601
20230727,112700,777127200,16780,16780,16780,16730,462
20230727,112600,769375340,16790,16780,16790,16780,76
20230727,112500,768100050,16780,16780,16790,16780,304
20230727,112400,762997140,16780,16730,16780,16730,216
20230727,112300,759373210,16730,16720,16780,16720,2799
20230727,112200,712461810,16620,16620,16620,16620,0
20230727,112100,712461810,16620,16620,16620,16620,40
20230727,112000,711797010,16620,16680,16700,16620,658
20230727,111900,700846110,16680,16710,16710,16680,496
20230727,111800,692570250,16710,16710,16710,16710,30
20230727,111700,692068950,16740,16740,16740,16740,15
20230727,111600,691817850,16750,16740,16750,16740,6
20230727,111500,691717400,16750,16750,16750,16750,96
20230727,111400,690109400,16750,16730,16750,16730,738
20230727,111300,677752410,16730,16700,16730,16700,223
20230727,111200,674021770,16700,16680,16700,16680,769
20230727,111100,661180510,16680,16680,16680,16680,317
20230727,111000,655892950,16680,16690,16700,16680,122
20230727,110900,653855850,16680,16680,16680,16680,15
20230727,110800,653605650,16680,16680,16680,16680,41
20230727,110700,652921770,16700,16700,16700,16700,104
20230727,110600,651184970,16700,16700,16700,16700,392
20230727,110500,644638570,16700,16680,16700,16680,1097
20230727,110400,626335970,16680,16620,16680,16620,528
20230727,110300,617533090,16620,16620,16620,16620,20
20230727,110200,617200690,16620,16650,16650,16610,269
20230727,110100,612727180,16630,16550,16630,16550,491
20230727,110000,604575490,16550,16600,16600,16550,253
20230727,105900,600379090,16600,16600,16600,16600,20
20230727,105800,600047090,16600,16600,16600,16600,10
20230727,105700,599881090,16600,16500,16600,16500,984
20230727,105600,583565980,16500,16500,16500,16500,30
20230727,105500,583070980,16510,16490,16510,16490,282
20230727,105400,578417600,16440,16440,16440,16440,0
20230727,105300,578417600,16440,16440,16440,16440,0
20230727,105200,578417600,16440,16510,16510,16440,34
20230727,105100,577857610,16450,16500,16500,16450,38
20230727,105000,577232100,16460,16510,16510,16460,149
20230727,104900,574773230,16510,16520,16520,16510,24
20230727,104800,574376830,16520,16560,16560,16520,481
20230727,104700,566419640,16590,16590,16590,16590,10
20230727,104600,566253740,16600,16600,16600,16600,0
20230727,104500,566253740,16600,16600,16600,16600,0
20230727,104400,566253740,16600,16570,16600,16570,402
20230727,104300,559587070,16560,16560,16560,16560,40
20230727,104200,558924670,16570,16580,16580,16570,615
20230727,104100,548734020,16580,16530,16580,16530,898
20230727,104000,533870760,16530,16500,16530,16500,287
20230727,103900,529131980,16510,16510,16510,16510,10
20230727,103800,528966880,16510,16510,16510,16510,0
20230727,103700,528966880,16510,16510,16510,16510,0
20230727,103600,528966880,16510,16510,16510,16510,0
20230727,103500,528966880,16510,16510,16510,16510,61
20230727,103400,527959770,16530,16530,16530,16530,5
20230727,103300,527877120,16510,16540,16540,16510,123
20230727,103200,525846120,16530,16530,16530,16530,98
20230727,103100,524226180,16530,16500,16540,16430,962
20230727,103000,508367540,16500,16430,16500,16430,713
20230727,102900,496630780,16430,16430,16440,16430,195
20230727,102800,493426920,16430,16430,16430,16430,24
20230727,102700,493032600,16430,16410,16430,16400,48
20230727,102600,492245280,16410,16390,16410,16390,91
20230727,102500,490753290,16390,16380,16390,16380,7
20230727,102400,490638610,16390,16390,16390,16390,3
20230727,102300,490589440,16400,16310,16400,16310,20
20230727,102200,490263150,16400,16400,16400,16400,20
20230727,102100,489935150,16400,16370,16410,16280,1112
20230727,102000,471733200,16350,16350,16350,16350,66
20230727,101900,470654100,16350,16350,16350,16350,36
20230727,101800,470065500,16350,16350,16350,16350,10
20230727,101700,469902000,16350,16350,16350,16350,10
20230727,101600,469738500,16350,16280,16350,16280,1481
20230727,101500,445573810,16280,16230,16280,16230,811
20230727,101400,432390820,16230,16180,16230,16180,294
20230727,101300,427626020,16180,16160,16180,16160,154
20230727,101200,425134880,16160,16150,16160,16150,8
20230727,101100,425005650,16110,16110,16110,16110,15
20230727,101000,424764000,16100,16100,16100,16100,0
20230727,100900,424764000,16100,16100,16100,16100,0
20230727,100800,424764000,16100,16100,16100,16100,7
20230727,100700,424651300,16180,16170,16180,16170,124
20230727,100600,422645150,16170,16150,16170,16150,500
20230727,100500,414567350,16070,16080,16080,16070,246
20230727,100400,410612370,16080,16100,16100,16080,315
20230727,100300,405542170,16110,16220,16220,16110,402
20230727,100200,399062890,16230,16150,16230,16150,15
20230727,100100,398820240,16150,16220,16220,16150,1590
20230727,100000,373085010,16210,16210,16210,16210,184
20230727,095900,370102370,16200,16200,16200,16200,169
20230727,095800,367364570,16200,16200,16200,16200,0
20230727,095700,367364570,16200,16200,16200,16200,18
20230727,095600,367072970,16200,16200,16200,16200,17
20230727,095500,366797570,16200,16190,16200,16190,259
20230727,095400,362601980,16200,16200,16200,16200,237
20230727,095300,358762580,16200,16250,16250,16190,278
20230727,095200,354259580,16210,16210,16210,16210,0
20230727,095100,354259580,16210,16250,16250,16210,541
20230727,095000,345482270,16250,16250,16250,16250,40
20230727,094900,344832270,16300,16310,16310,16300,930
20230727,094800,329668660,16310,16310,16310,16310,0
20230727,094700,329668660,16310,16380,16380,16310,135
20230727,094600,327458270,16380,16330,16380,16330,37
20230727,094500,326852560,16380,16380,16380,16380,2
20230727,094400,326819800,16330,16340,16340,16330,538
20230727,094300,318029970,16340,16400,16400,16340,85
20230727,094200,316638490,16400,16330,16400,16330,214
20230727,094100,313143590,16310,16310,16340,16310,180
20230727,094000,310207490,16300,16300,16300,16300,76
20230727,093900,308968690,16300,16310,16310,16300,61
20230727,093800,307973890,16310,16300,16310,16300,56
20230727,093700,307060890,16300,16290,16300,16280,414
20230727,093600,300318050,16280,16290,16290,16280,954
20230727,093500,284777400,16290,16400,16400,16290,516
20230727,093400,276346890,16380,16450,16450,16380,181
20230727,093300,273374480,16450,16470,16470,16400,641
20230727,093200,262861910,16390,16400,16400,16390,40
20230727,093100,262205950,16440,16380,16440,16380,1259
20230727,093000,241562020,16380,16350,16380,16350,1178
20230727,092900,222299590,16350,16340,16350,16340,450
20230727,092800,214942560,16330,16300,16330,16300,1874
20230727,092700,184392830,16300,16300,16300,16230,217
20230727,092600,180860200,16290,16230,16290,16230,127
20230727,092500,178792570,16220,16220,16220,16220,0
20230727,092400,178792570,16220,16220,16220,16220,0
20230727,092300,178792570,16220,16220,16220,16220,1
20230727,092200,178776350,16300,16300,16300,16290,799
20230727,092100,165752700,16300,16290,16300,16220,284
20230727,092000,161131410,16190,16240,16240,16190,21
20230727,091900,160791240,16290,16290,16290,16290,361
20230727,091800,154910550,16290,16300,16300,16180,83
20230727,091700,153565440,16260,16300,16300,16260,147
20230727,091600,151169420,16310,16290,16310,16290,346
20230727,091500,145529460,16290,16200,16290,16200,1026
20230727,091400,128850180,16200,16190,16200,16180,201
20230727,091300,125595060,16180,16240,16240,16180,448
20230727,091200,118334980,16240,16160,16280,16160,555
20230727,091100,109325520,16200,16200,16200,16200,65
20230727,091000,108272520,16150,16190,16200,16150,1248
20230727,090900,88064270,16190,16190,16200,16190,30
20230727,090800,87578440,16190,16140,16190,16140,1102
20230727,090700,69787060,16140,16190,16190,16140,549
20230727,090600,60908350,16180,16180,16190,16100,2189
20230727,090500,25570450,16180,16180,16180,16180,50
20230727,090400,24761450,16190,16190,16190,16190,353
20230727,090300,19046380,16190,16190,16190,16190,38
20230727,090200,18431160,16190,16190,16190,16190,52
20230727,090100,17589280,16030,16030,16030,16030,500
20230727,090000,9574280,16030,16010,16030,16010,598
Reference in New Issue Copy Permalink