ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/417840/min/candle-20230731.csv

718 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
20230731,205500,1654575220,16920,16920,16920,16920,1154
20230731,205400,1654575220,16920,16920,16920,16920,0
20230731,205300,1654575220,16920,16920,16920,16920,0
20230731,205200,1654575220,16920,16920,16920,16920,0
20230731,205100,1654575220,16920,16920,16920,16920,0
20230731,205000,1654575220,16920,16920,16920,16920,0
20230731,204900,1654575220,16920,16920,16920,16920,0
20230731,204800,1654575220,16920,16920,16920,16920,0
20230731,204700,1654575220,16920,16920,16920,16920,0
20230731,204600,1654575220,16920,16920,16920,16920,0
20230731,204500,1654575220,16920,16920,16920,16920,0
20230731,204400,1654575220,16920,16920,16920,16920,0
20230731,204300,1654575220,16920,16920,16920,16920,0
20230731,204200,1654575220,16920,16920,16920,16920,0
20230731,204100,1654575220,16920,16920,16920,16920,0
20230731,204000,1654575220,16920,16920,16920,16920,0
20230731,203900,1654575220,16920,16920,16920,16920,0
20230731,203800,1654575220,16920,16920,16920,16920,0
20230731,203700,1654575220,16920,16920,16920,16920,0
20230731,203600,1654575220,16920,16920,16920,16920,0
20230731,203500,1654575220,16920,16920,16920,16920,0
20230731,203400,1654575220,16920,16920,16920,16920,0
20230731,203300,1654575220,16920,16920,16920,16920,0
20230731,203200,1654575220,16920,16920,16920,16920,0
20230731,203100,1654575220,16920,16920,16920,16920,0
20230731,203000,1654575220,16920,16920,16920,16920,0
20230731,202900,1654575220,16920,16920,16920,16920,0
20230731,202800,1654575220,16920,16920,16920,16920,0
20230731,202700,1654575220,16920,16920,16920,16920,0
20230731,202600,1654575220,16920,16920,16920,16920,0
20230731,202500,1654575220,16920,16920,16920,16920,1154
20230731,202400,1654575220,16920,16920,16920,16920,0
20230731,202300,1654575220,16920,16920,16920,16920,0
20230731,202200,1654575220,16920,16920,16920,16920,0
20230731,202100,1654575220,16920,16920,16920,16920,0
20230731,202000,1654575220,16920,16920,16920,16920,0
20230731,201900,1654575220,16920,16920,16920,16920,0
20230731,201800,1654575220,16920,16920,16920,16920,0
20230731,201700,1654575220,16920,16920,16920,16920,0
20230731,201600,1654575220,16920,16920,16920,16920,0
20230731,201500,1654575220,16920,16920,16920,16920,0
20230731,201400,1654575220,16920,16920,16920,16920,0
20230731,201300,1654575220,16920,16920,16920,16920,0
20230731,201200,1654575220,16920,16920,16920,16920,0
20230731,201100,1654575220,16920,16920,16920,16920,0
20230731,201000,1654575220,16920,16920,16920,16920,0
20230731,200900,1654575220,16920,16920,16920,16920,0
20230731,200800,1654575220,16920,16920,16920,16920,0
20230731,200700,1654575220,16920,16920,16920,16920,0
20230731,200600,1654575220,16920,16920,16920,16920,0
20230731,200500,1654575220,16920,16920,16920,16920,0
20230731,200400,1654575220,16920,16920,16920,16920,0
20230731,200300,1654575220,16920,16920,16920,16920,0
20230731,200200,1654575220,16920,16920,16920,16920,0
20230731,200100,1654575220,16920,16920,16920,16920,0
20230731,200000,1654575220,16920,16920,16920,16920,0
20230731,195900,1654575220,16920,16920,16920,16920,0
20230731,195800,1654575220,16920,16920,16920,16920,0
20230731,195700,1654575220,16920,16920,16920,16920,0
20230731,195600,1654575220,16920,16920,16920,16920,0
20230731,195500,1654575220,16920,16920,16920,16920,1154
20230731,195400,1654575220,16920,16920,16920,16920,0
20230731,195300,1654575220,16920,16920,16920,16920,0
20230731,195200,1654575220,16920,16920,16920,16920,0
20230731,195100,1654575220,16920,16920,16920,16920,0
20230731,195000,1654575220,16920,16920,16920,16920,0
20230731,194900,1654575220,16920,16920,16920,16920,0
20230731,194800,1654575220,16920,16920,16920,16920,0
20230731,194700,1654575220,16920,16920,16920,16920,0
20230731,194600,1654575220,16920,16920,16920,16920,0
20230731,194500,1654575220,16920,16920,16920,16920,0
20230731,194400,1654575220,16920,16920,16920,16920,0
20230731,194300,1654575220,16920,16920,16920,16920,0
20230731,194200,1654575220,16920,16920,16920,16920,0
20230731,194100,1654575220,16920,16920,16920,16920,0
20230731,194000,1654575220,16920,16920,16920,16920,0
20230731,193900,1654575220,16920,16920,16920,16920,0
20230731,193800,1654575220,16920,16920,16920,16920,0
20230731,193700,1654575220,16920,16920,16920,16920,0
20230731,193600,1654575220,16920,16920,16920,16920,0
20230731,193500,1654575220,16920,16920,16920,16920,0
20230731,193400,1654575220,16920,16920,16920,16920,0
20230731,193300,1654575220,16920,16920,16920,16920,0
20230731,193200,1654575220,16920,16920,16920,16920,0
20230731,193100,1654575220,16920,16920,16920,16920,0
20230731,193000,1654575220,16920,16920,16920,16920,0
20230731,192900,1654575220,16920,16920,16920,16920,0
20230731,192800,1654575220,16920,16920,16920,16920,0
20230731,192700,1654575220,16920,16920,16920,16920,0
20230731,192600,1654575220,16920,16920,16920,16920,0
20230731,192500,1654575220,16920,16920,16920,16920,1154
20230731,192400,1654575220,16920,16920,16920,16920,0
20230731,192300,1654575220,16920,16920,16920,16920,0
20230731,192200,1654575220,16920,16920,16920,16920,0
20230731,192100,1654575220,16920,16920,16920,16920,0
20230731,192000,1654575220,16920,16920,16920,16920,0
20230731,191900,1654575220,16920,16920,16920,16920,0
20230731,191800,1654575220,16920,16920,16920,16920,0
20230731,191700,1654575220,16920,16920,16920,16920,0
20230731,191600,1654575220,16920,16920,16920,16920,0
20230731,191500,1654575220,16920,16920,16920,16920,0
20230731,191400,1654575220,16920,16920,16920,16920,0
20230731,191300,1654575220,16920,16920,16920,16920,0
20230731,191200,1654575220,16920,16920,16920,16920,0
20230731,191100,1654575220,16920,16920,16920,16920,0
20230731,191000,1654575220,16920,16920,16920,16920,0
20230731,190900,1654575220,16920,16920,16920,16920,0
20230731,190800,1654575220,16920,16920,16920,16920,0
20230731,190700,1654575220,16920,16920,16920,16920,0
20230731,190600,1654575220,16920,16920,16920,16920,0
20230731,190500,1654575220,16920,16920,16920,16920,0
20230731,190400,1654575220,16920,16920,16920,16920,0
20230731,190300,1654575220,16920,16920,16920,16920,0
20230731,190200,1654575220,16920,16920,16920,16920,0
20230731,190100,1654575220,16920,16920,16920,16920,0
20230731,190000,1654575220,16920,16920,16920,16920,0
20230731,185900,1654575220,16920,16920,16920,16920,0
20230731,185800,1654575220,16920,16920,16920,16920,0
20230731,185700,1654575220,16920,16920,16920,16920,0
20230731,185600,1654575220,16920,16920,16920,16920,0
20230731,185500,1654575220,16920,16920,16920,16920,1154
20230731,185400,1654575220,16920,16920,16920,16920,0
20230731,185300,1654575220,16920,16920,16920,16920,0
20230731,185200,1654575220,16920,16920,16920,16920,0
20230731,185100,1654575220,16920,16920,16920,16920,0
20230731,185000,1654575220,16920,16920,16920,16920,0
20230731,184900,1654575220,16920,16920,16920,16920,0
20230731,184800,1654575220,16920,16920,16920,16920,0
20230731,184700,1654575220,16920,16920,16920,16920,0
20230731,184600,1654575220,16920,16920,16920,16920,0
20230731,184500,1654575220,16920,16920,16920,16920,0
20230731,184400,1654575220,16920,16920,16920,16920,0
20230731,184300,1654575220,16920,16920,16920,16920,0
20230731,184200,1654575220,16920,16920,16920,16920,0
20230731,184100,1654575220,16920,16920,16920,16920,0
20230731,184000,1654575220,16920,16920,16920,16920,0
20230731,183900,1654575220,16920,16920,16920,16920,0
20230731,183800,1654575220,16920,16920,16920,16920,0
20230731,183700,1654575220,16920,16920,16920,16920,0
20230731,183600,1654575220,16920,16920,16920,16920,0
20230731,183500,1654575220,16920,16920,16920,16920,0
20230731,183400,1654575220,16920,16920,16920,16920,0
20230731,183300,1654575220,16920,16920,16920,16920,0
20230731,183200,1654575220,16920,16920,16920,16920,0
20230731,183100,1654575220,16920,16920,16920,16920,0
20230731,183000,1654575220,16920,16920,16920,16920,0
20230731,182900,1654575220,16920,16920,16920,16920,0
20230731,182800,1654575220,16920,16920,16920,16920,0
20230731,182700,1654575220,16920,16920,16920,16920,0
20230731,182600,1654575220,16920,16920,16920,16920,0
20230731,182500,1654575220,16920,16920,16920,16920,1154
20230731,182400,1654575220,16920,16920,16920,16920,0
20230731,182300,1654575220,16920,16920,16920,16920,0
20230731,182200,1654575220,16920,16920,16920,16920,0
20230731,182100,1654575220,16920,16920,16920,16920,0
20230731,182000,1654575220,16920,16920,16920,16920,0
20230731,181900,1654575220,16920,16920,16920,16920,0
20230731,181800,1654575220,16920,16920,16920,16920,0
20230731,181700,1654575220,16920,16920,16920,16920,0
20230731,181600,1654575220,16920,16920,16920,16920,0
20230731,181500,1654575220,16920,16920,16920,16920,0
20230731,181400,1654575220,16920,16920,16920,16920,0
20230731,181300,1654575220,16920,16920,16920,16920,0
20230731,181200,1654575220,16920,16920,16920,16920,0
20230731,181100,1654575220,16920,16920,16920,16920,0
20230731,181000,1654575220,16920,16920,16920,16920,0
20230731,180900,1654575220,16920,16920,16920,16920,0
20230731,180800,1654575220,16920,16920,16920,16920,0
20230731,180700,1654575220,16920,16920,16920,16920,0
20230731,180600,1654575220,16920,16920,16920,16920,0
20230731,180500,1654575220,16920,16920,16920,16920,0
20230731,180400,1654575220,16920,16920,16920,16920,0
20230731,180300,1654575220,16920,16920,16920,16920,0
20230731,180200,1654575220,16920,16920,16920,16920,0
20230731,180100,1654575220,16920,16920,16920,16920,0
20230731,180000,1654575220,16920,16920,16920,16920,0
20230731,175900,1654575220,16920,16920,16920,16920,0
20230731,175800,1654575220,16920,16920,16920,16920,0
20230731,175700,1654575220,16920,16920,16920,16920,0
20230731,175600,1654575220,16920,16920,16920,16920,0
20230731,175500,1654575220,16920,16920,16920,16920,1154
20230731,175400,1654575220,16920,16920,16920,16920,0
20230731,175300,1654575220,16920,16920,16920,16920,0
20230731,175200,1654575220,16920,16920,16920,16920,0
20230731,175100,1654575220,16920,16920,16920,16920,0
20230731,175000,1654575220,16920,16920,16920,16920,0
20230731,174900,1654575220,16920,16920,16920,16920,0
20230731,174800,1654575220,16920,16920,16920,16920,0
20230731,174700,1654575220,16920,16920,16920,16920,0
20230731,174600,1654575220,16920,16920,16920,16920,0
20230731,174500,1654575220,16920,16920,16920,16920,0
20230731,174400,1654575220,16920,16920,16920,16920,0
20230731,174300,1654575220,16920,16920,16920,16920,0
20230731,174200,1654575220,16920,16920,16920,16920,0
20230731,174100,1654575220,16920,16920,16920,16920,0
20230731,174000,1654575220,16920,16920,16920,16920,0
20230731,173900,1654575220,16920,16920,16920,16920,0
20230731,173800,1654575220,16920,16920,16920,16920,0
20230731,173700,1654575220,16920,16920,16920,16920,0
20230731,173600,1654575220,16920,16920,16920,16920,0
20230731,173500,1654575220,16920,16920,16920,16920,0
20230731,173400,1654575220,16920,16920,16920,16920,0
20230731,173300,1654575220,16920,16920,16920,16920,0
20230731,173200,1654575220,16920,16920,16920,16920,0
20230731,173100,1654575220,16920,16920,16920,16920,0
20230731,173000,1654575220,16920,16920,16920,16920,0
20230731,172900,1654575220,16920,16920,16920,16920,0
20230731,172800,1654575220,16920,16920,16920,16920,0
20230731,172700,1654575220,16920,16920,16920,16920,0
20230731,172600,1654575220,16920,16920,16920,16920,0
20230731,172500,1654575220,16920,16920,16920,16920,1154
20230731,172400,1654575220,16920,16920,16920,16920,0
20230731,172300,1654575220,16920,16920,16920,16920,0
20230731,172200,1654575220,16920,16920,16920,16920,0
20230731,172100,1654575220,16920,16920,16920,16920,0
20230731,172000,1654575220,16920,16920,16920,16920,0
20230731,171900,1654575220,16920,16920,16920,16920,0
20230731,171800,1654575220,16920,16920,16920,16920,0
20230731,171700,1654575220,16920,16920,16920,16920,0
20230731,171600,1654575220,16920,16920,16920,16920,0
20230731,171500,1654575220,16920,16920,16920,16920,0
20230731,171400,1654575220,16920,16920,16920,16920,0
20230731,171300,1654575220,16920,16920,16920,16920,0
20230731,171200,1654575220,16920,16920,16920,16920,0
20230731,171100,1654575220,16920,16920,16920,16920,0
20230731,171000,1654575220,16920,16920,16920,16920,0
20230731,170900,1654575220,16920,16920,16920,16920,0
20230731,170800,1654575220,16920,16920,16920,16920,0
20230731,170700,1654575220,16920,16920,16920,16920,0
20230731,170600,1654575220,16920,16920,16920,16920,0
20230731,170500,1654575220,16920,16920,16920,16920,0
20230731,170400,1654575220,16920,16920,16920,16920,0
20230731,170300,1654575220,16920,16920,16920,16920,0
20230731,170200,1654575220,16920,16920,16920,16920,0
20230731,170100,1654575220,16920,16920,16920,16920,0
20230731,170000,1654575220,16920,16920,16920,16920,0
20230731,165900,1654575220,16920,16920,16920,16920,0
20230731,165800,1654575220,16920,16920,16920,16920,0
20230731,165700,1654575220,16920,16920,16920,16920,0
20230731,165600,1654575220,16920,16920,16920,16920,0
20230731,165500,1654575220,16920,16920,16920,16920,1154
20230731,165400,1654575220,16920,16920,16920,16920,0
20230731,165300,1654575220,16920,16920,16920,16920,0
20230731,165200,1654575220,16920,16920,16920,16920,0
20230731,165100,1654575220,16920,16920,16920,16920,0
20230731,165000,1654575220,16920,16920,16920,16920,0
20230731,164900,1654575220,16920,16920,16920,16920,0
20230731,164800,1654575220,16920,16920,16920,16920,0
20230731,164700,1654575220,16920,16920,16920,16920,0
20230731,164600,1654575220,16920,16920,16920,16920,0
20230731,164500,1654575220,16920,16920,16920,16920,0
20230731,164400,1654575220,16920,16920,16920,16920,0
20230731,164300,1654575220,16920,16920,16920,16920,0
20230731,164200,1654575220,16920,16920,16920,16920,0
20230731,164100,1654575220,16920,16920,16920,16920,0
20230731,164000,1654575220,16920,16920,16920,16920,0
20230731,163900,1654575220,16920,16920,16920,16920,0
20230731,163800,1654575220,16920,16920,16920,16920,0
20230731,163700,1654575220,16920,16920,16920,16920,0
20230731,163600,1654575220,16920,16920,16920,16920,0
20230731,163500,1654575220,16920,16920,16920,16920,0
20230731,163400,1654575220,16920,16920,16920,16920,0
20230731,163300,1654575220,16920,16920,16920,16920,0
20230731,163200,1654575220,16920,16920,16920,16920,0
20230731,163100,1654575220,16920,16920,16920,16920,0
20230731,163000,1654575220,16920,16920,16920,16920,0
20230731,162900,1654575220,16920,16920,16920,16920,0
20230731,162800,1654575220,16920,16920,16920,16920,0
20230731,162700,1654575220,16920,16920,16920,16920,0
20230731,162600,1654575220,16920,16920,16920,16920,0
20230731,162500,1654575220,16920,16920,16920,16920,1154
20230731,162400,1654575220,16920,16920,16920,16920,0
20230731,162300,1654575220,16920,16920,16920,16920,0
20230731,162200,1654575220,16920,16920,16920,16920,0
20230731,162100,1654575220,16920,16920,16920,16920,0
20230731,162000,1654575220,16920,16920,16920,16920,0
20230731,161900,1654575220,16920,16920,16920,16920,0
20230731,161800,1654575220,16920,16920,16920,16920,0
20230731,161700,1654575220,16920,16920,16920,16920,0
20230731,161600,1654575220,16920,16920,16920,16920,0
20230731,161500,1654575220,16920,16920,16920,16920,0
20230731,161400,1654575220,16920,16920,16920,16920,0
20230731,161300,1654575220,16920,16920,16920,16920,0
20230731,161200,1654575220,16920,16920,16920,16920,0
20230731,161100,1654575220,16920,16920,16920,16920,0
20230731,161000,1654575220,16920,16920,16920,16920,0
20230731,160900,1654575220,16920,16920,16920,16920,0
20230731,160800,1654575220,16920,16920,16920,16920,0
20230731,160700,1654575220,16920,16920,16920,16920,0
20230731,160600,1654575220,16920,16920,16920,16920,0
20230731,160500,1654575220,16920,16920,16920,16920,0
20230731,160400,1654575220,16920,16920,16920,16920,0
20230731,160300,1654575220,16920,16920,16920,16920,0
20230731,160200,1654575220,16920,16920,16920,16920,0
20230731,160100,1654575220,16920,16920,16920,16920,0
20230731,160000,1654575220,16920,16920,16920,16920,0
20230731,155900,1654575220,16920,16920,16920,16920,0
20230731,155800,1654575220,16920,16920,16920,16920,0
20230731,155700,1654575220,16920,16920,16920,16920,0
20230731,155600,1654575220,16920,16920,16920,16920,0
20230731,155500,1654575220,16920,16920,16920,16920,1154
20230731,155400,1654575220,16920,16920,16920,16920,0
20230731,155300,1654575220,16920,16920,16920,16920,0
20230731,155200,1654575220,16920,16920,16920,16920,0
20230731,155100,1654575220,16920,16920,16920,16920,0
20230731,155000,1654575220,16920,16920,16920,16920,0
20230731,154900,1654575220,16920,16920,16920,16920,0
20230731,154800,1654575220,16920,16920,16920,16920,0
20230731,154700,1654575220,16920,16920,16920,16920,0
20230731,154600,1654575220,16920,16920,16920,16920,0
20230731,154500,1654575220,16920,16920,16920,16920,0
20230731,154400,1654575220,16920,16920,16920,16920,0
20230731,154300,1654575220,16920,16920,16920,16920,0
20230731,154200,1654575220,16920,16920,16920,16920,0
20230731,154100,1654575220,16920,16920,16920,16920,0
20230731,154000,1654575220,16920,16920,16920,16920,0
20230731,153900,1654575220,16920,16920,16920,16920,0
20230731,153800,1654575220,16920,16920,16920,16920,0
20230731,153700,1654575220,16920,16920,16920,16920,0
20230731,153600,1654575220,16920,16920,16920,16920,0
20230731,153500,1654575220,16920,16920,16920,16920,0
20230731,153400,1654575220,16920,16920,16920,16920,0
20230731,153300,1654575220,16920,16920,16920,16920,0
20230731,153200,1654575220,16920,16920,16920,16920,0
20230731,153100,1654575220,16920,16920,16920,16920,0
20230731,153000,1654575220,16920,16920,16920,16920,1154
20230731,152900,1635049540,16910,16910,16910,16910,0
20230731,152800,1635049540,16910,16910,16910,16910,0
20230731,152700,1635049540,16910,16910,16910,16910,0
20230731,152600,1635049540,16910,16910,16910,16910,0
20230731,152500,1635049540,16910,16910,16910,16910,0
20230731,152400,1635049540,16910,16910,16910,16910,0
20230731,152300,1635049540,16910,16910,16910,16910,0
20230731,152200,1635049540,16910,16910,16910,16910,0
20230731,152100,1635049540,16910,16910,16910,16910,0
20230731,152000,1635049540,16910,16910,16910,16910,0
20230731,151900,1635049540,16910,16910,16910,16910,67
20230731,151800,1633916570,16920,16980,16980,16920,4
20230731,151700,1633848830,16970,16960,16970,16960,370
20230731,151600,1627571030,16910,16910,16960,16910,6
20230731,151500,1627469470,16900,16900,16900,16900,261
20230731,151400,1623058570,16900,16890,16900,16880,535
20230731,151300,1614022800,16900,16900,16900,16900,15
20230731,151200,1613769300,16900,16900,16900,16900,1
20230731,151100,1613752400,16890,16890,16890,16890,40
20230731,151000,1613076800,16900,16890,16900,16890,56
20230731,150900,1612130810,16890,16890,16890,16890,177
20230731,150800,1609141280,16890,16890,16890,16890,5
20230731,150700,1609056830,16890,16890,16890,16890,35
20230731,150600,1608465680,16890,16890,16890,16890,388
20230731,150500,1601912360,16890,16890,16900,16890,21
20230731,150400,1601557570,16890,16890,16900,16890,45
20230731,150300,1600797380,16900,16900,16900,16900,5
20230731,150200,1600712880,16900,16880,16900,16880,11
20230731,150100,1600527000,16900,16900,16900,16900,1
20230731,150000,1600510100,16900,16900,16900,16900,51
20230731,145900,1599648200,16900,16900,16900,16880,153
20230731,145800,1597064230,16900,16890,16900,16880,1548
20230731,145700,1570914160,16900,16910,16910,16900,1209
20230731,145600,1550479290,16910,16920,16920,16910,1207
20230731,145500,1530066130,16920,16930,16930,16920,189
20230731,145400,1526867950,16920,16940,16940,16920,750
20230731,145300,1514175540,16940,16940,16940,16940,0
20230731,145200,1514175540,16940,16940,16940,16940,7
20230731,145100,1514056960,16930,16930,16930,16930,37
20230731,145000,1513430550,16950,16950,16950,16950,20
20230731,144900,1513091550,16960,16960,16960,16960,205
20230731,144800,1509614750,16960,16960,16960,16960,2
20230731,144700,1509580830,16990,16990,16990,16990,0
20230731,144600,1509580830,16990,17000,17000,16990,40
20230731,144500,1508900930,17000,17000,17000,17000,20
20230731,144400,1508560930,17000,17000,17000,17000,10
20230731,144300,1508390930,17000,17000,17000,17000,0
20230731,144200,1508390930,17000,17000,17000,17000,10
20230731,144100,1508220930,17000,17000,17000,17000,0
20230731,144000,1508220930,17000,17000,17000,17000,0
20230731,143900,1508220930,17000,17000,17000,17000,2
20230731,143800,1508186930,17000,17000,17000,17000,6
20230731,143700,1508084930,16960,16960,16960,16960,26
20230731,143600,1507643970,16960,16970,16970,16960,250
20230731,143500,1503401830,16970,16970,16970,16970,0
20230731,143400,1503401830,16970,16970,16970,16970,30
20230731,143300,1502892730,17000,17000,17000,17000,0
20230731,143200,1502892730,17000,17000,17000,17000,5
20230731,143100,1502807730,17000,16930,17000,16930,4727
20230731,143000,1422547070,16920,16930,16930,16920,488
20230731,142900,1414287330,16960,16940,16960,16930,597
20230731,142800,1404170170,16960,16960,16960,16960,51
20230731,142700,1403305210,16970,16970,16970,16970,40
20230731,142600,1402626410,16970,16970,16970,16970,16
20230731,142500,1402354890,16970,16960,16970,16960,289
20230731,142400,1397450670,16960,16960,16960,16960,1
20230731,142300,1397433710,16960,16940,16960,16940,81
20230731,142200,1396060570,16950,16960,16960,16950,21
20230731,142100,1395704610,16970,16970,16970,16970,0
20230731,142000,1395704610,16970,16960,16970,16960,16
20230731,141900,1395433230,16960,16960,16970,16960,250
20230731,141800,1391193130,16960,16960,16960,16930,355
20230731,141700,1385179700,16940,16940,16940,16940,1
20230731,141600,1385162760,16930,16930,16930,16930,0
20230731,141500,1385162760,16930,16930,16930,16930,42
20230731,141400,1384451700,16900,16900,16900,16900,0
20230731,141300,1384451700,16900,16900,16900,16900,0
20230731,141200,1384451700,16900,16900,16900,16900,0
20230731,141100,1384451700,16900,16910,16910,16900,387
20230731,141000,1377907600,16900,16960,16960,16900,6746
20230731,140900,1263826090,16990,16990,16990,16990,0
20230731,140800,1263826090,16990,16990,16990,16990,7
20230731,140700,1263707160,16950,16940,16950,16920,223
20230731,140600,1259928580,16940,16940,16940,16940,50
20230731,140500,1259081580,16950,16950,16950,16950,1
20230731,140400,1259064630,16950,16950,16950,16950,0
20230731,140300,1259064630,16950,16950,16950,16950,0
20230731,140200,1259064630,16950,16940,16950,16940,482
20230731,140100,1250899490,16940,16940,16940,16940,0
20230731,140000,1250899490,16940,16940,16940,16940,40
20230731,135900,1250221890,16930,16930,16930,16930,0
20230731,135800,1250221890,16930,16930,16930,16930,1
20230731,135700,1250204960,16930,16940,16940,16930,94
20230731,135600,1248613100,16920,16920,16920,16920,0
20230731,135500,1248613100,16920,16940,16940,16920,373
20230731,135400,1242301250,16940,16940,16940,16940,0
20230731,135300,1242301250,16940,16940,16940,16940,0
20230731,135200,1242301250,16940,16920,16940,16920,275
20230731,135100,1237648220,16920,16920,16920,16920,201
20230731,135000,1234247300,16910,16920,16920,16910,342
20230731,134900,1228463270,16920,16920,16920,16920,33
20230731,134800,1227904910,16920,16910,16920,16910,167
20230731,134700,1225080520,16920,16920,16920,16920,291
20230731,134600,1220156800,16920,16920,16920,16920,97
20230731,134500,1218515560,16910,16910,16910,16910,0
20230731,134400,1218515560,16910,16930,16930,16910,436
20230731,134300,1211141700,16920,16950,16960,16920,4534
20230731,134200,1134326930,16960,16960,16960,16960,0
20230731,134100,1134326930,16960,16970,16970,16960,225
20230731,134000,1130510810,16960,16960,16960,16960,118
20230731,133900,1128509530,16960,16960,16960,16960,17
20230731,133800,1128221210,16960,16960,16960,16960,218
20230731,133700,1124523930,16960,16960,16960,16960,10
20230731,133600,1124354330,16960,16960,16960,16960,26
20230731,133500,1123913370,16960,16960,16960,16960,417
20230731,133400,1116841050,16950,16960,16960,16950,134
20230731,133300,1114569250,16960,16960,16960,16950,352
20230731,133200,1108601840,16960,16960,16960,16960,2
20230731,133100,1108567920,16960,16960,16960,16960,59
20230731,133000,1107567280,16960,16990,16990,16950,4271
20230731,132900,1035165170,16990,16990,16990,16990,5
20230731,132800,1035080220,16990,16990,16990,16990,101
20230731,132700,1033364230,16990,16990,16990,16990,18
20230731,132600,1033058410,17000,17000,17000,17000,0
20230731,132500,1033058410,17000,17000,17000,17000,100
20230731,132400,1031358410,17000,17000,17000,17000,1
20230731,132300,1031341410,16980,16980,16980,16980,0
20230731,132200,1031341410,16980,16980,16980,16980,86
20230731,132100,1029881130,16970,16970,16970,16970,60
20230731,132000,1028862930,16980,17000,17000,16980,135
20230731,131900,1026570610,16980,16980,16980,16980,0
20230731,131800,1026570610,16980,16980,16980,16980,0
20230731,131700,1026570610,16980,16980,16980,16980,0
20230731,131600,1026570610,16980,16980,16980,16980,0
20230731,131500,1026570610,16980,16980,16980,16980,42
20230731,131400,1025857450,16980,16980,16980,16980,1
20230731,131300,1025840470,17000,17000,17000,17000,1
20230731,131200,1025823470,17000,17000,17000,17000,6
20230731,131100,1025721470,16920,16920,16920,16920,30
20230731,131000,1025213870,16920,16970,16970,16920,1179
20230731,130900,1005246920,16980,16980,16980,16980,0
20230731,130800,1005246920,16980,16980,16980,16980,0
20230731,130700,1005246920,16980,16980,16980,16980,0
20230731,130600,1005246920,16980,16980,16980,16980,0
20230731,130500,1005246920,16980,16980,16980,16980,100
20230731,130400,1003548920,16980,16980,16980,16980,1
20230731,130300,1003531940,17020,17020,17020,17020,0
20230731,130200,1003531940,17020,16990,17020,16990,521
20230731,130100,994672420,17000,17000,17000,17000,0
20230731,130000,994672420,17000,17000,17000,17000,0
20230731,125900,994672420,17000,17000,17000,17000,10
20230731,125800,994502420,17000,17000,17000,17000,221
20230731,125700,990745420,17000,17000,17000,17000,0
20230731,125600,990745420,17000,17000,17000,17000,0
20230731,125500,990745420,17000,17000,17000,17000,1
20230731,125400,990728420,17000,17000,17000,17000,50
20230731,125300,989878420,17000,17000,17000,17000,17
20230731,125200,989589420,17000,17000,17000,17000,1002
20230731,125100,972555420,16990,16990,16990,16990,69
20230731,125000,971383110,16990,16990,16990,16990,0
20230731,124900,971383110,16990,16990,16990,16990,58
20230731,124800,970397690,16950,16950,16950,16950,0
20230731,124700,970397690,16950,16960,16960,16940,546
20230731,124600,961144250,16990,16990,16990,16990,424
20230731,124500,953940490,16990,16990,16990,16990,8
20230731,124400,953804570,17000,17000,17000,17000,1152
20230731,124300,934220570,17000,17000,17000,17000,1
20230731,124200,934203570,16950,16950,16950,16950,30
20230731,124100,933695070,16950,16950,16950,16950,0
20230731,124000,933695070,16950,16950,16950,16950,129
20230731,123900,931508520,16950,16950,16950,16950,0
20230731,123800,931508520,16950,16950,16950,16950,200
20230731,123700,928118520,16950,16950,16950,16930,453
20230731,123600,920443430,17000,17000,17000,17000,0
20230731,123500,920443430,17000,17000,17000,17000,0
20230731,123400,920443430,17000,17000,17000,17000,10
20230731,123300,920273430,17000,16920,17000,16920,258
20230731,123200,915907750,16910,16930,16940,16910,689
20230731,123100,904248010,16940,16950,16950,16940,408
20230731,123000,897333640,16950,16960,16960,16950,170
20230731,122900,894452040,16950,16950,16950,16950,0
20230731,122800,894452040,16950,16980,16990,16950,884
20230731,122700,879444810,16970,16980,16980,16970,37
20230731,122600,878816590,16970,16970,16970,16970,520
20230731,122500,869992190,16970,16980,16980,16970,35
20230731,122400,869397960,16990,16990,16990,16990,300
20230731,122300,864300960,16990,16990,16990,16990,20
20230731,122200,863961160,16990,16990,16990,16990,46
20230731,122100,863179620,16990,17010,17010,16980,1809
20230731,122000,832430030,17010,17020,17020,17010,1162
20230731,121900,812657790,17020,17020,17020,17020,0
20230731,121800,812657790,17020,17020,17020,17020,336
20230731,121700,806939070,17020,17030,17030,17020,3
20230731,121600,806887990,17030,17030,17030,17030,20
20230731,121500,806547390,17030,17030,17030,17030,0
20230731,121400,806547390,17030,17030,17030,17030,0
20230731,121300,806547390,17030,17030,17030,17030,51
20230731,121200,805678860,17020,17020,17020,17020,0
20230731,121100,805678860,17020,17020,17020,17020,0
20230731,121000,805678860,17020,17040,17040,17020,67
20230731,120900,804538440,17020,17030,17030,17020,260
20230731,120800,800113130,17020,17050,17050,17020,290
20230731,120700,795169780,17050,17030,17050,17020,160
20230731,120600,792444770,17020,17020,17020,17020,215
20230731,120500,788785470,17020,17030,17030,17020,240
20230731,120400,784698870,17040,17050,17050,17040,100
20230731,120300,782994620,17050,17050,17050,17050,0
20230731,120200,782994620,17050,17070,17070,17050,42
20230731,120100,782278210,17080,17080,17080,17080,28
20230731,120000,781799970,17080,17080,17080,17080,100
20230731,115900,780091970,17080,17080,17080,17080,0
20230731,115800,780091970,17080,17080,17080,17080,0
20230731,115700,780091970,17080,17080,17080,17080,305
20230731,115600,774882570,17060,17060,17060,17060,70
20230731,115500,773688370,17060,17060,17060,17060,121
20230731,115400,771624110,17060,17060,17060,17060,50
20230731,115300,770771110,17080,17080,17080,17080,0
20230731,115200,770771110,17080,17080,17080,17060,35
20230731,115100,770173650,17090,17090,17090,17090,6
20230731,115000,770071110,17090,17090,17090,17090,140
20230731,114900,767678510,17090,17090,17090,17090,10
20230731,114800,767507610,17090,17090,17090,17090,0
20230731,114700,767507610,17090,17090,17090,17090,0
20230731,114600,767507610,17090,17090,17090,17090,0
20230731,114500,767507610,17090,17100,17100,17090,105
20230731,114400,765713150,17100,17100,17100,17100,75
20230731,114300,764430650,17100,17100,17100,17100,0
20230731,114200,764430650,17100,17100,17100,17100,337
20230731,114100,758667950,17100,17100,17100,17100,0
20230731,114000,758667950,17100,17110,17110,17100,800
20230731,113900,744986170,17120,17120,17120,17120,25
20230731,113800,744558170,17120,17120,17140,17120,99
20230731,113700,742863270,17120,17120,17120,17120,180
20230731,113600,739781670,17120,17120,17120,17120,62
20230731,113500,738720230,17120,17130,17130,17120,52
20230731,113400,737829890,17120,17170,17170,17120,1918
20230731,113300,704941000,17180,17180,17180,17180,19
20230731,113200,704614580,17180,17180,17180,17180,156
20230731,113100,701934500,17190,17190,17190,17190,192
20230731,113000,698634020,17190,17190,17190,17190,0
20230731,112900,698634020,17190,17190,17190,17190,0
20230731,112800,698634020,17190,17190,17190,17190,0
20230731,112700,698634020,17190,17190,17190,17190,30
20230731,112600,698118320,17190,17190,17190,17190,9
20230731,112500,697963610,17190,17220,17220,17190,200
20230731,112400,694523460,17220,17220,17220,17220,53
20230731,112300,693610800,17220,17220,17220,17220,63
20230731,112200,692525940,17220,17220,17220,17220,10
20230731,112100,692353740,17220,17220,17220,17220,1
20230731,112000,692336520,17220,17220,17220,17220,1
20230731,111900,692319300,17220,17190,17220,17190,217
20230731,111800,688588920,17190,17200,17200,17190,141
20230731,111700,686164300,17200,17220,17220,17200,762
20230731,111600,673057840,17220,17200,17220,17200,17
20230731,111500,672765420,17200,17200,17200,17200,4
20230731,111400,672696620,17200,17220,17220,17200,1423
20230731,111300,648208060,17220,17220,17220,17220,0
20230731,111200,648208060,17220,17220,17220,17220,51
20230731,111100,647329840,17260,17260,17260,17260,0
20230731,111000,647329840,17260,17260,17260,17260,0
20230731,110900,647329840,17260,17260,17260,17260,5
20230731,110800,647243540,17270,17250,17270,17250,265
20230731,110700,642670000,17250,17250,17250,17250,25
20230731,110600,642238750,17210,17210,17210,17210,0
20230731,110500,642238750,17210,17210,17210,17210,11
20230731,110400,642049440,17200,17200,17200,17200,50
20230731,110300,641189440,17200,17200,17200,17200,0
20230731,110200,641189440,17200,17200,17200,17200,0
20230731,110100,641189440,17200,17200,17200,17200,0
20230731,110000,641189440,17200,17200,17200,17200,17
20230731,105900,640897040,17200,17200,17200,17200,0
20230731,105800,640897040,17200,17200,17200,17200,0
20230731,105700,640897040,17200,17200,17200,17200,0
20230731,105600,640897040,17200,17200,17200,17200,199
20230731,105500,637474240,17200,17210,17210,17200,5
20230731,105400,637388230,17200,17200,17200,17200,23
20230731,105300,636992630,17200,17280,17280,17200,52
20230731,105200,636097910,17200,17200,17200,17200,32
20230731,105100,635547510,17200,17230,17230,17200,332
20230731,105000,629830410,17280,17280,17280,17280,20
20230731,104900,629484810,17280,17280,17290,17280,515
20230731,104800,620585090,17280,17280,17280,17280,699
20230731,104700,608506370,17280,17270,17280,17270,112
20230731,104600,606571450,17270,17280,17280,17270,116
20230731,104500,604567130,17280,17280,17280,17280,0
20230731,104400,604567130,17280,17280,17280,17280,6
20230731,104300,604463450,17280,17280,17280,17280,189
20230731,104200,601197530,17280,17240,17280,17240,322
20230731,104100,595640760,17240,17240,17240,17240,17
20230731,104000,595347680,17240,17240,17240,17240,50
20230731,103900,594485680,17240,17240,17240,17240,50
20230731,103800,593623680,17250,17250,17250,17250,0
20230731,103700,593623680,17250,17260,17260,17250,54
20230731,103600,592692160,17260,17260,17260,17260,220
20230731,103500,588894960,17280,17210,17280,17200,556
20230731,103400,579295560,17210,17270,17270,17200,320
20230731,103300,573785670,17280,17280,17280,17280,0
20230731,103200,573785670,17280,17280,17280,17280,100
20230731,103100,572057670,17280,17280,17280,17280,0
20230731,103000,572057670,17280,17280,17280,17280,2
20230731,102900,572023110,17220,17220,17220,17220,0
20230731,102800,572023110,17220,17220,17220,17220,20
20230731,102700,571678710,17280,17280,17280,17280,0
20230731,102600,571678710,17280,17280,17280,17280,5
20230731,102500,571592310,17280,17250,17280,17250,200
20230731,102400,568140030,17250,17280,17280,17250,4
20230731,102300,568070940,17200,17270,17270,17200,310
20230731,102200,562717940,17170,17170,17170,17170,0
20230731,102100,562717940,17170,17170,17170,17170,1
20230731,102000,562700770,17270,17200,17290,17170,143
20230731,101900,560239530,17200,17290,17300,17200,661
20230731,101800,548860720,17230,17230,17230,17230,55
20230731,101700,547913070,17230,17230,17230,17230,0
20230731,101600,547913070,17230,17230,17230,17230,15
20230731,101500,547654620,17230,17230,17230,17230,8
20230731,101400,547516780,17230,17230,17230,17230,109
20230731,101300,545638710,17300,17300,17300,17300,0
20230731,101200,545638710,17300,17300,17300,17300,50
20230731,101100,544773710,17260,17260,17260,17260,0
20230731,101000,544773710,17260,17250,17260,17240,284
20230731,100900,539875470,17240,17240,17240,17240,120
20230731,100800,537806670,17300,17300,17300,17300,292
20230731,100700,532755070,17240,17240,17240,17240,0
20230731,100600,532755070,17240,17240,17240,17240,136
20230731,100500,530410430,17250,17320,17320,17250,83
20230731,100400,528978610,17300,17300,17300,17300,2
20230731,100300,528944010,17270,17250,17270,17250,292
20230731,100200,523901410,17250,17270,17270,17250,139
20230731,100100,521501800,17340,17340,17340,17340,0
20230731,100000,521501800,17340,17280,17340,17280,26
20230731,095900,521052340,17340,17340,17340,17260,361
20230731,095800,514818890,17270,17340,17340,17270,29
20230731,095700,514317570,17270,17330,17340,17270,59
20230731,095600,513296220,17270,17270,17270,17270,22
20230731,095500,512916280,17340,17340,17340,17270,37
20230731,095400,512276310,17340,17340,17340,17340,19
20230731,095300,511946850,17250,17250,17250,17250,35
20230731,095200,511343100,17250,17350,17350,17250,12
20230731,095100,511135900,17360,17250,17380,17250,305
20230731,095000,505850960,17240,17250,17250,17240,384
20230731,094900,499227200,17250,17250,17250,17250,63
20230731,094800,498140450,17250,17350,17350,17250,23
20230731,094700,497743600,17250,17250,17250,17250,35
20230731,094600,497139850,17250,17250,17250,17250,23
20230731,094500,496743100,17250,17250,17250,17250,23
20230731,094400,496346350,17250,17250,17250,17250,299
20230731,094300,491188600,17250,17350,17350,17250,118
20230731,094200,489151950,17370,17370,17370,17300,274
20230731,094100,484396380,17370,17300,17370,17210,528
20230731,094000,475263910,17300,17220,17300,17210,501
20230731,093900,466623620,17210,17200,17210,17150,484
20230731,093800,458299310,17200,17120,17200,17120,114
20230731,093700,456341410,17120,17150,17150,17120,24
20230731,093600,455930500,17140,17190,17190,17140,1336
20230731,093500,433016820,17210,17210,17210,17160,115
20230731,093400,431038820,17220,17150,17220,17150,53
20230731,093300,430129580,17240,17150,17240,17150,349
20230731,093200,424143960,17150,17140,17150,17140,222
20230731,093100,420338660,17140,17200,17200,17130,776
20230731,093000,407035190,17130,17120,17130,17120,127
20230731,092900,404859950,17120,17140,17140,17120,290
20230731,092800,399893830,17140,17200,17200,17140,498
20230731,092700,391347210,17200,17210,17250,17200,575
20230731,092600,381446820,17210,17250,17250,17210,573
20230731,092500,371579530,17250,17250,17250,17250,125
20230731,092400,369423280,17250,17320,17320,17250,1045
20230731,092300,351378520,17350,17390,17390,17310,1063
20230731,092200,332960180,17390,17390,17390,17380,229
20230731,092100,328978050,17400,17400,17420,17380,950
20230731,092000,312447810,17400,17360,17410,17310,1735
20230731,091900,282282510,17350,17270,17350,17260,2381
20230731,091800,241078170,17260,17260,17280,17260,249
20230731,091700,236778830,17260,17200,17260,17200,1324
20230731,091600,213975780,17180,17110,17180,17110,92
20230731,091500,212397250,17110,17090,17110,17090,574
20230731,091400,202584090,17090,17120,17190,17090,2056
20230731,091300,167422680,17120,17220,17220,17120,1634
20230731,091200,139383570,17200,17200,17200,17200,278
20230731,091100,134601970,17200,17200,17200,17200,505
20230731,091000,125915970,17190,17230,17230,17190,347
20230731,090900,119947250,17240,17240,17290,17240,513
20230731,090800,111102630,17190,17210,17290,17190,370
20230731,090700,104732270,17210,17230,17230,17200,553
20230731,090600,95220630,17200,17200,17200,17200,0
20230731,090500,95220630,17200,17200,17200,17200,21
20230731,090400,94859430,17220,17210,17220,17200,771
20230731,090300,81593750,17210,17250,17250,17210,624
20230731,090200,70839430,17230,17220,17290,17210,239
20230731,090100,66725330,17210,17300,17300,17200,1798
20230731,090000,35789100,17210,17300,17300,17200,2069
Reference in New Issue Copy Permalink