ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/200470/min/candle-20230727.csv

671 lines
32 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
20230727,200800,1350900970,3485,3485,3485,3485,6938
20230727,200700,1350900970,3485,3485,3485,3485,0
20230727,200600,1350900970,3485,3485,3485,3485,0
20230727,200500,1350900970,3485,3485,3485,3485,0
20230727,200400,1350900970,3485,3485,3485,3485,0
20230727,200300,1350900970,3485,3485,3485,3485,0
20230727,200200,1350900970,3485,3485,3485,3485,0
20230727,200100,1350900970,3485,3485,3485,3485,0
20230727,200000,1350900970,3485,3485,3485,3485,0
20230727,195900,1350900970,3485,3485,3485,3485,0
20230727,195800,1350900970,3485,3485,3485,3485,0
20230727,195700,1350900970,3485,3485,3485,3485,0
20230727,195600,1350900970,3485,3485,3485,3485,0
20230727,195500,1350900970,3485,3485,3485,3485,0
20230727,195400,1350900970,3485,3485,3485,3485,0
20230727,195300,1350900970,3485,3485,3485,3485,0
20230727,195200,1350900970,3485,3485,3485,3485,0
20230727,195100,1350900970,3485,3485,3485,3485,0
20230727,195000,1350900970,3485,3485,3485,3485,0
20230727,194900,1350900970,3485,3485,3485,3485,0
20230727,194800,1350900970,3485,3485,3485,3485,0
20230727,194700,1350900970,3485,3485,3485,3485,0
20230727,194600,1350900970,3485,3485,3485,3485,0
20230727,194500,1350900970,3485,3485,3485,3485,0
20230727,194400,1350900970,3485,3485,3485,3485,0
20230727,194300,1350900970,3485,3485,3485,3485,0
20230727,194200,1350900970,3485,3485,3485,3485,0
20230727,194100,1350900970,3485,3485,3485,3485,0
20230727,194000,1350900970,3485,3485,3485,3485,0
20230727,193900,1350900970,3485,3485,3485,3485,0
20230727,193800,1350900970,3485,3485,3485,3485,6938
20230727,193700,1350900970,3485,3485,3485,3485,0
20230727,193600,1350900970,3485,3485,3485,3485,0
20230727,193500,1350900970,3485,3485,3485,3485,0
20230727,193400,1350900970,3485,3485,3485,3485,0
20230727,193300,1350900970,3485,3485,3485,3485,0
20230727,193200,1350900970,3485,3485,3485,3485,0
20230727,193100,1350900970,3485,3485,3485,3485,0
20230727,193000,1350900970,3485,3485,3485,3485,0
20230727,192900,1350900970,3485,3485,3485,3485,0
20230727,192800,1350900970,3485,3485,3485,3485,0
20230727,192700,1350900970,3485,3485,3485,3485,0
20230727,192600,1350900970,3485,3485,3485,3485,0
20230727,192500,1350900970,3485,3485,3485,3485,0
20230727,192400,1350900970,3485,3485,3485,3485,0
20230727,192300,1350900970,3485,3485,3485,3485,0
20230727,192200,1350900970,3485,3485,3485,3485,0
20230727,192100,1350900970,3485,3485,3485,3485,0
20230727,192000,1350900970,3485,3485,3485,3485,0
20230727,191900,1350900970,3485,3485,3485,3485,0
20230727,191800,1350900970,3485,3485,3485,3485,0
20230727,191700,1350900970,3485,3485,3485,3485,0
20230727,191600,1350900970,3485,3485,3485,3485,0
20230727,191500,1350900970,3485,3485,3485,3485,0
20230727,191400,1350900970,3485,3485,3485,3485,0
20230727,191300,1350900970,3485,3485,3485,3485,0
20230727,191200,1350900970,3485,3485,3485,3485,0
20230727,191100,1350900970,3485,3485,3485,3485,0
20230727,191000,1350900970,3485,3485,3485,3485,0
20230727,190900,1350900970,3485,3485,3485,3485,0
20230727,190800,1350900970,3485,3485,3485,3485,6938
20230727,190700,1350900970,3485,3485,3485,3485,0
20230727,190600,1350900970,3485,3485,3485,3485,0
20230727,190500,1350900970,3485,3485,3485,3485,0
20230727,190400,1350900970,3485,3485,3485,3485,0
20230727,190300,1350900970,3485,3485,3485,3485,0
20230727,190200,1350900970,3485,3485,3485,3485,0
20230727,190100,1350900970,3485,3485,3485,3485,0
20230727,190000,1350900970,3485,3485,3485,3485,0
20230727,185900,1350900970,3485,3485,3485,3485,0
20230727,185800,1350900970,3485,3485,3485,3485,0
20230727,185700,1350900970,3485,3485,3485,3485,0
20230727,185600,1350900970,3485,3485,3485,3485,0
20230727,185500,1350900970,3485,3485,3485,3485,0
20230727,185400,1350900970,3485,3485,3485,3485,0
20230727,185300,1350900970,3485,3485,3485,3485,0
20230727,185200,1350900970,3485,3485,3485,3485,0
20230727,185100,1350900970,3485,3485,3485,3485,0
20230727,185000,1350900970,3485,3485,3485,3485,0
20230727,184900,1350900970,3485,3485,3485,3485,0
20230727,184800,1350900970,3485,3485,3485,3485,0
20230727,184700,1350900970,3485,3485,3485,3485,0
20230727,184600,1350900970,3485,3485,3485,3485,0
20230727,184500,1350900970,3485,3485,3485,3485,0
20230727,184400,1350900970,3485,3485,3485,3485,0
20230727,184300,1350900970,3485,3485,3485,3485,0
20230727,184200,1350900970,3485,3485,3485,3485,0
20230727,184100,1350900970,3485,3485,3485,3485,0
20230727,184000,1350900970,3485,3485,3485,3485,0
20230727,183900,1350900970,3485,3485,3485,3485,0
20230727,183800,1350900970,3485,3485,3485,3485,6938
20230727,183700,1350900970,3485,3485,3485,3485,0
20230727,183600,1350900970,3485,3485,3485,3485,0
20230727,183500,1350900970,3485,3485,3485,3485,0
20230727,183400,1350900970,3485,3485,3485,3485,0
20230727,183300,1350900970,3485,3485,3485,3485,0
20230727,183200,1350900970,3485,3485,3485,3485,0
20230727,183100,1350900970,3485,3485,3485,3485,0
20230727,183000,1350900970,3485,3485,3485,3485,0
20230727,182900,1350900970,3485,3485,3485,3485,0
20230727,182800,1350900970,3485,3485,3485,3485,0
20230727,182700,1350900970,3485,3485,3485,3485,0
20230727,182600,1350900970,3485,3485,3485,3485,0
20230727,182500,1350900970,3485,3485,3485,3485,0
20230727,182400,1350900970,3485,3485,3485,3485,0
20230727,182300,1350900970,3485,3485,3485,3485,0
20230727,182200,1350900970,3485,3485,3485,3485,0
20230727,182100,1350900970,3485,3485,3485,3485,0
20230727,182000,1350900970,3485,3485,3485,3485,0
20230727,181900,1350900970,3485,3485,3485,3485,0
20230727,181800,1350900970,3485,3485,3485,3485,0
20230727,181700,1350900970,3485,3485,3485,3485,0
20230727,181600,1350900970,3485,3485,3485,3485,0
20230727,181500,1350900970,3485,3485,3485,3485,0
20230727,181400,1350900970,3485,3485,3485,3485,0
20230727,181300,1350900970,3485,3485,3485,3485,0
20230727,181200,1350900970,3485,3485,3485,3485,0
20230727,181100,1350900970,3485,3485,3485,3485,0
20230727,181000,1350900970,3485,3485,3485,3485,0
20230727,180900,1350900970,3485,3485,3485,3485,0
20230727,180800,1350900970,3485,3485,3485,3485,6938
20230727,180700,1350900970,3485,3485,3485,3485,0
20230727,180600,1350900970,3485,3485,3485,3485,0
20230727,180500,1350900970,3485,3485,3485,3485,0
20230727,180400,1350900970,3485,3485,3485,3485,0
20230727,180300,1350900970,3485,3485,3485,3485,0
20230727,180200,1350900970,3485,3485,3485,3485,0
20230727,180100,1350900970,3485,3485,3485,3485,0
20230727,180000,1350900970,3485,3485,3485,3485,0
20230727,175900,1350900970,3485,3485,3485,3485,0
20230727,175800,1350900970,3485,3485,3485,3485,0
20230727,175700,1350900970,3485,3485,3485,3485,0
20230727,175600,1350900970,3485,3485,3485,3485,0
20230727,175500,1350900970,3485,3485,3485,3485,0
20230727,175400,1350900970,3485,3485,3485,3485,0
20230727,175300,1350900970,3485,3485,3485,3485,0
20230727,175200,1350900970,3485,3485,3485,3485,0
20230727,175100,1350900970,3485,3485,3485,3485,0
20230727,175000,1350900970,3485,3485,3485,3485,0
20230727,174900,1350900970,3485,3485,3485,3485,0
20230727,174800,1350900970,3485,3485,3485,3485,0
20230727,174700,1350900970,3485,3485,3485,3485,0
20230727,174600,1350900970,3485,3485,3485,3485,0
20230727,174500,1350900970,3485,3485,3485,3485,0
20230727,174400,1350900970,3485,3485,3485,3485,0
20230727,174300,1350900970,3485,3485,3485,3485,0
20230727,174200,1350900970,3485,3485,3485,3485,0
20230727,174100,1350900970,3485,3485,3485,3485,0
20230727,174000,1350900970,3485,3485,3485,3485,0
20230727,173900,1350900970,3485,3485,3485,3485,0
20230727,173800,1350900970,3485,3485,3485,3485,6938
20230727,173700,1350900970,3485,3485,3485,3485,0
20230727,173600,1350900970,3485,3485,3485,3485,0
20230727,173500,1350900970,3485,3485,3485,3485,0
20230727,173400,1350900970,3485,3485,3485,3485,0
20230727,173300,1350900970,3485,3485,3485,3485,0
20230727,173200,1350900970,3485,3485,3485,3485,0
20230727,173100,1350900970,3485,3485,3485,3485,0
20230727,173000,1350900970,3485,3485,3485,3485,0
20230727,172900,1350900970,3485,3485,3485,3485,0
20230727,172800,1350900970,3485,3485,3485,3485,0
20230727,172700,1350900970,3485,3485,3485,3485,0
20230727,172600,1350900970,3485,3485,3485,3485,0
20230727,172500,1350900970,3485,3485,3485,3485,0
20230727,172400,1350900970,3485,3485,3485,3485,0
20230727,172300,1350900970,3485,3485,3485,3485,0
20230727,172200,1350900970,3485,3485,3485,3485,0
20230727,172100,1350900970,3485,3485,3485,3485,0
20230727,172000,1350900970,3485,3485,3485,3485,0
20230727,171900,1350900970,3485,3485,3485,3485,0
20230727,171800,1350900970,3485,3485,3485,3485,0
20230727,171700,1350900970,3485,3485,3485,3485,0
20230727,171600,1350900970,3485,3485,3485,3485,0
20230727,171500,1350900970,3485,3485,3485,3485,0
20230727,171400,1350900970,3485,3485,3485,3485,0
20230727,171300,1350900970,3485,3485,3485,3485,0
20230727,171200,1350900970,3485,3485,3485,3485,0
20230727,171100,1350900970,3485,3485,3485,3485,0
20230727,171000,1350900970,3485,3485,3485,3485,0
20230727,170900,1350900970,3485,3485,3485,3485,0
20230727,170800,1350900970,3485,3485,3485,3485,6938
20230727,170700,1350900970,3485,3485,3485,3485,0
20230727,170600,1350900970,3485,3485,3485,3485,0
20230727,170500,1350900970,3485,3485,3485,3485,0
20230727,170400,1350900970,3485,3485,3485,3485,0
20230727,170300,1350900970,3485,3485,3485,3485,0
20230727,170200,1350900970,3485,3485,3485,3485,0
20230727,170100,1350900970,3485,3485,3485,3485,0
20230727,170000,1350900970,3485,3485,3485,3485,0
20230727,165900,1350900970,3485,3485,3485,3485,0
20230727,165800,1350900970,3485,3485,3485,3485,0
20230727,165700,1350900970,3485,3485,3485,3485,0
20230727,165600,1350900970,3485,3485,3485,3485,0
20230727,165500,1350900970,3485,3485,3485,3485,0
20230727,165400,1350900970,3485,3485,3485,3485,0
20230727,165300,1350900970,3485,3485,3485,3485,0
20230727,165200,1350900970,3485,3485,3485,3485,0
20230727,165100,1350900970,3485,3485,3485,3485,0
20230727,165000,1350900970,3485,3485,3485,3485,0
20230727,164900,1350900970,3485,3485,3485,3485,0
20230727,164800,1350900970,3485,3485,3485,3485,0
20230727,164700,1350900970,3485,3485,3485,3485,0
20230727,164600,1350900970,3485,3485,3485,3485,0
20230727,164500,1350900970,3485,3485,3485,3485,0
20230727,164400,1350900970,3485,3485,3485,3485,0
20230727,164300,1350900970,3485,3485,3485,3485,0
20230727,164200,1350900970,3485,3485,3485,3485,0
20230727,164100,1350900970,3485,3485,3485,3485,0
20230727,164000,1350900970,3485,3485,3485,3485,0
20230727,163900,1350900970,3485,3485,3485,3485,0
20230727,163800,1350900970,3485,3485,3485,3485,6938
20230727,163700,1350900970,3485,3485,3485,3485,0
20230727,163600,1350900970,3485,3485,3485,3485,0
20230727,163500,1350900970,3485,3485,3485,3485,0
20230727,163400,1350900970,3485,3485,3485,3485,0
20230727,163300,1350900970,3485,3485,3485,3485,0
20230727,163200,1350900970,3485,3485,3485,3485,0
20230727,163100,1350900970,3485,3485,3485,3485,0
20230727,163000,1350900970,3485,3485,3485,3485,0
20230727,162900,1350900970,3485,3485,3485,3485,0
20230727,162800,1350900970,3485,3485,3485,3485,0
20230727,162700,1350900970,3485,3485,3485,3485,0
20230727,162600,1350900970,3485,3485,3485,3485,0
20230727,162500,1350900970,3485,3485,3485,3485,0
20230727,162400,1350900970,3485,3485,3485,3485,0
20230727,162300,1350900970,3485,3485,3485,3485,0
20230727,162200,1350900970,3485,3485,3485,3485,0
20230727,162100,1350900970,3485,3485,3485,3485,0
20230727,162000,1350900970,3485,3485,3485,3485,0
20230727,161900,1350900970,3485,3485,3485,3485,0
20230727,161800,1350900970,3485,3485,3485,3485,0
20230727,161700,1350900970,3485,3485,3485,3485,0
20230727,161600,1350900970,3485,3485,3485,3485,0
20230727,161500,1350900970,3485,3485,3485,3485,0
20230727,161400,1350900970,3485,3485,3485,3485,0
20230727,161300,1350900970,3485,3485,3485,3485,0
20230727,161200,1350900970,3485,3485,3485,3485,0
20230727,161100,1350900970,3485,3485,3485,3485,0
20230727,161000,1350900970,3485,3485,3485,3485,0
20230727,160900,1350900970,3485,3485,3485,3485,0
20230727,160800,1350900970,3485,3485,3485,3485,6938
20230727,160700,1350900970,3485,3485,3485,3485,0
20230727,160600,1350900970,3485,3485,3485,3485,0
20230727,160500,1350900970,3485,3485,3485,3485,0
20230727,160400,1350900970,3485,3485,3485,3485,0
20230727,160300,1350900970,3485,3485,3485,3485,0
20230727,160200,1350900970,3485,3485,3485,3485,0
20230727,160100,1350900970,3485,3485,3485,3485,0
20230727,160000,1350900970,3485,3485,3485,3485,0
20230727,155900,1350900970,3485,3485,3485,3485,0
20230727,155800,1350900970,3485,3485,3485,3485,0
20230727,155700,1350900970,3485,3485,3485,3485,0
20230727,155600,1350900970,3485,3485,3485,3485,0
20230727,155500,1350900970,3485,3485,3485,3485,0
20230727,155400,1350900970,3485,3485,3485,3485,0
20230727,155300,1350900970,3485,3485,3485,3485,0
20230727,155200,1350900970,3485,3485,3485,3485,0
20230727,155100,1350900970,3485,3485,3485,3485,0
20230727,155000,1350900970,3485,3485,3485,3485,0
20230727,154900,1350900970,3485,3485,3485,3485,0
20230727,154800,1350900970,3485,3485,3485,3485,0
20230727,154700,1350900970,3485,3485,3485,3485,0
20230727,154600,1350900970,3485,3485,3485,3485,0
20230727,154500,1350900970,3485,3485,3485,3485,0
20230727,154400,1350900970,3485,3485,3485,3485,0
20230727,154300,1350900970,3485,3485,3485,3485,0
20230727,154200,1350900970,3485,3485,3485,3485,0
20230727,154100,1350900970,3485,3485,3485,3485,0
20230727,154000,1350900970,3485,3485,3485,3485,0
20230727,153900,1350900970,3485,3485,3485,3485,0
20230727,153800,1350900970,3485,3485,3485,3485,6938
20230727,153700,1350900970,3485,3485,3485,3485,0
20230727,153600,1350900970,3485,3485,3485,3485,0
20230727,153500,1350900970,3485,3485,3485,3485,0
20230727,153400,1350900970,3485,3485,3485,3485,0
20230727,153300,1350900970,3485,3485,3485,3485,0
20230727,153200,1350900970,3485,3485,3485,3485,0
20230727,153100,1350900970,3485,3485,3485,3485,0
20230727,153000,1350900970,3485,3485,3485,3485,6938
20230727,152900,1326722040,3495,3495,3495,3495,0
20230727,152800,1326722040,3495,3495,3495,3495,0
20230727,152700,1326722040,3495,3495,3495,3495,0
20230727,152600,1326722040,3495,3495,3495,3495,0
20230727,152500,1326722040,3495,3495,3495,3495,0
20230727,152400,1326722040,3495,3495,3495,3495,0
20230727,152300,1326722040,3495,3495,3495,3495,0
20230727,152200,1326722040,3495,3495,3495,3495,0
20230727,152100,1326722040,3495,3495,3495,3495,0
20230727,152000,1326722040,3495,3495,3495,3495,0
20230727,151900,1326722040,3495,3460,3495,3460,879
20230727,151800,1323656945,3480,3480,3480,3455,1502
20230727,151700,1318462090,3460,3475,3480,3460,2025
20230727,151600,1311439260,3470,3475,3475,3465,246
20230727,151500,1310586135,3480,3480,3480,3480,1
20230727,151400,1310582655,3470,3470,3470,3470,1324
20230727,151300,1305988375,3470,3470,3470,3470,302
20230727,151200,1304940435,3470,3475,3475,3465,2626
20230727,151100,1295833810,3485,3485,3485,3485,100
20230727,151000,1295485310,3485,3495,3500,3485,1075
20230727,150900,1291734685,3495,3475,3500,3475,550
20230727,150800,1289816155,3470,3470,3470,3470,1005
20230727,150700,1286328805,3470,3475,3475,3470,214
20230727,150600,1285586050,3480,3490,3490,3480,6837
20230727,150500,1261791515,3490,3490,3490,3490,60
20230727,150400,1261582115,3490,3485,3490,3485,291
20230727,150300,1260567700,3485,3485,3485,3480,251
20230727,150200,1259694165,3490,3485,3490,3480,2238
20230727,150100,1251900540,3485,3490,3495,3485,2880
20230727,150000,1241841305,3485,3515,3515,3485,2170
20230727,145900,1234251260,3520,3520,3520,3510,103
20230727,145800,1233889210,3525,3525,3525,3525,0
20230727,145700,1233889210,3525,3525,3525,3525,0
20230727,145600,1233889210,3525,3525,3525,3525,0
20230727,145500,1233889210,3525,3525,3525,3525,0
20230727,145400,1233889210,3525,3525,3530,3525,1671
20230727,145300,1227996085,3530,3530,3530,3530,0
20230727,145200,1227996085,3530,3530,3530,3530,0
20230727,145100,1227996085,3530,3530,3530,3530,58
20230727,145000,1227791345,3530,3525,3530,3525,29
20230727,144900,1227689075,3530,3540,3540,3530,1945
20230727,144800,1220809695,3545,3545,3545,3545,74
20230727,144700,1220547365,3545,3545,3545,3545,60
20230727,144600,1220334665,3545,3530,3545,3530,2942
20230727,144500,1209906925,3535,3535,3535,3535,152
20230727,144400,1209369605,3545,3545,3545,3545,22
20230727,144300,1209291615,3535,3545,3545,3535,49
20230727,144200,1209118070,3545,3545,3545,3540,181
20230727,144100,1208476750,3545,3545,3545,3545,66
20230727,144000,1208242780,3545,3540,3545,3535,418
20230727,143900,1206764935,3540,3535,3540,3535,260
20230727,143800,1205844730,3535,3540,3540,3535,21
20230727,143700,1205770395,3545,3545,3545,3545,20
20230727,143600,1205699495,3545,3545,3545,3545,6
20230727,143500,1205678225,3545,3540,3545,3540,1002
20230727,143400,1202127100,3545,3540,3545,3540,1500
20230727,143300,1196815115,3540,3540,3540,3540,25
20230727,143200,1196726615,3540,3540,3540,3540,0
20230727,143100,1196726615,3540,3540,3540,3540,3
20230727,143000,1196715995,3545,3540,3545,3540,1200
20230727,142900,1192465405,3515,3515,3515,3515,162
20230727,142800,1191895975,3515,3540,3540,3515,730
20230727,142700,1189326340,3540,3535,3540,3535,7207
20230727,142600,1163845560,3535,3530,3535,3525,4500
20230727,142500,1147953675,3520,3520,3520,3520,163
20230727,142400,1147379915,3530,3530,3530,3530,1
20230727,142300,1147376385,3525,3535,3535,3525,1809
20230727,142200,1140993020,3535,3535,3535,3535,0
20230727,142100,1140993020,3535,3530,3535,3530,1133
20230727,142000,1136991375,3530,3530,3530,3530,2
20230727,141900,1136984315,3525,3525,3525,3525,1063
20230727,141800,1133237240,3525,3525,3525,3525,71
20230727,141700,1132986965,3525,3525,3525,3525,500
20230727,141600,1131224465,3535,3525,3535,3525,2126
20230727,141500,1123718345,3525,3525,3525,3525,800
20230727,141400,1120898345,3535,3535,3535,3535,0
20230727,141300,1120898345,3535,3535,3535,3535,0
20230727,141200,1120898345,3535,3535,3535,3535,2
20230727,141100,1120891275,3530,3530,3530,3530,1197
20230727,141000,1116665865,3530,3530,3530,3530,342
20230727,140900,1115458605,3530,3530,3530,3530,111
20230727,140800,1115066775,3530,3530,3530,3530,954
20230727,140700,1111699155,3530,3525,3530,3525,733
20230727,140600,1109112570,3525,3525,3525,3525,251
20230727,140500,1108227795,3525,3520,3525,3520,336
20230727,140400,1107043420,3525,3525,3525,3525,0
20230727,140300,1107043420,3525,3525,3525,3525,30
20230727,140200,1106937670,3525,3520,3525,3520,700
20230727,140100,1104473340,3510,3510,3510,3510,0
20230727,140000,1104473340,3510,3520,3520,3510,503
20230727,135900,1102707780,3520,3520,3520,3520,1
20230727,135800,1102704260,3520,3520,3520,3520,0
20230727,135700,1102704260,3520,3520,3520,3520,0
20230727,135600,1102704260,3520,3520,3520,3520,0
20230727,135500,1102704260,3520,3520,3520,3520,1
20230727,135400,1102700740,3510,3510,3510,3510,0
20230727,135300,1102700740,3510,3510,3510,3510,0
20230727,135200,1102700740,3510,3510,3510,3510,0
20230727,135100,1102700740,3510,3510,3510,3510,100
20230727,135000,1102349740,3510,3510,3510,3505,5954
20230727,134900,1081452205,3520,3520,3520,3520,0
20230727,134800,1081452205,3520,3520,3520,3520,529
20230727,134700,1079590125,3525,3515,3525,3515,93
20230727,134600,1079263220,3515,3515,3515,3515,1249
20230727,134500,1074872985,3515,3515,3515,3515,15
20230727,134400,1074820260,3525,3525,3525,3525,12
20230727,134300,1074777960,3525,3525,3525,3520,168
20230727,134200,1074186025,3525,3520,3525,3520,112
20230727,134100,1073791240,3525,3525,3525,3525,1577
20230727,134000,1068232315,3520,3520,3520,3520,179
20230727,133900,1067602235,3515,3515,3515,3515,0
20230727,133800,1067602235,3515,3515,3515,3515,90
20230727,133700,1067285885,3515,3510,3515,3510,19
20230727,133600,1067219160,3510,3510,3510,3510,5
20230727,133500,1067201610,3520,3520,3520,3520,30
20230727,133400,1067096010,3520,3520,3520,3520,1528
20230727,133300,1061717450,3520,3505,3520,3505,2495
20230727,133200,1052947720,3500,3500,3500,3500,398
20230727,133100,1051554720,3500,3500,3500,3500,108
20230727,133000,1051176720,3500,3505,3505,3495,1759
20230727,132900,1045020420,3500,3500,3500,3500,97
20230727,132800,1044680920,3495,3510,3510,3495,3796
20230727,132700,1031401600,3520,3520,3520,3510,93
20230727,132600,1031074950,3520,3520,3520,3515,44
20230727,132500,1030920110,3520,3510,3525,3510,3111
20230727,132400,1019999195,3510,3510,3510,3510,136
20230727,132300,1019521835,3505,3510,3510,3505,79
20230727,132200,1019244695,3505,3500,3505,3500,337
20230727,132100,1018063600,3505,3495,3505,3495,526
20230727,132000,1016221790,3495,3495,3495,3495,121
20230727,131900,1015798895,3490,3490,3490,3490,0
20230727,131800,1015798895,3490,3495,3495,3490,771
20230727,131700,1013106900,3495,3495,3495,3495,89
20230727,131600,1012795845,3495,3495,3495,3495,20
20230727,131500,1012725945,3495,3495,3495,3495,2013
20230727,131400,1005690510,3505,3505,3505,3505,2
20230727,131300,1005683500,3500,3500,3500,3500,1058
20230727,131200,1001980500,3495,3490,3495,3490,1489
20230727,131100,996782485,3480,3480,3480,3480,1175
20230727,131000,992693485,3475,3475,3475,3475,7
20230727,130900,992669160,3475,3475,3475,3475,0
20230727,130800,992669160,3475,3490,3490,3475,707
20230727,130700,990204160,3490,3490,3490,3490,1
20230727,130600,990200670,3490,3490,3490,3490,777
20230727,130500,987488940,3490,3490,3490,3490,755
20230727,130400,984853990,3465,3465,3465,3465,0
20230727,130300,984853990,3465,3465,3465,3465,0
20230727,130200,984853990,3465,3465,3465,3465,0
20230727,130100,984853990,3465,3465,3465,3465,0
20230727,130000,984853990,3465,3465,3465,3465,56
20230727,125900,984659950,3460,3460,3460,3460,0
20230727,125800,984659950,3460,3460,3460,3460,0
20230727,125700,984659950,3460,3460,3460,3460,150
20230727,125600,984140950,3465,3465,3465,3465,28
20230727,125500,984043930,3485,3485,3485,3485,640
20230727,125400,981813530,3490,3480,3490,3480,602
20230727,125300,979717295,3480,3480,3480,3480,0
20230727,125200,979717295,3480,3480,3480,3480,100
20230727,125100,979369295,3480,3480,3480,3480,0
20230727,125000,979369295,3480,3480,3480,3480,0
20230727,124900,979369295,3480,3480,3480,3480,800
20230727,124800,976585295,3480,3470,3480,3470,1100
20230727,124700,972763995,3480,3480,3480,3480,0
20230727,124600,972763995,3480,3480,3480,3480,0
20230727,124500,972763995,3480,3480,3480,3480,0
20230727,124400,972763995,3480,3480,3480,3480,0
20230727,124300,972763995,3480,3480,3480,3480,0
20230727,124200,972763995,3480,3480,3480,3480,6
20230727,124100,972743115,3480,3480,3480,3480,1
20230727,124000,972739635,3455,3455,3455,3455,0
20230727,123900,972739635,3455,3470,3470,3455,150
20230727,123800,972221205,3470,3470,3470,3470,0
20230727,123700,972221205,3470,3470,3470,3470,114
20230727,123600,971825625,3475,3480,3480,3475,1745
20230727,123500,965761730,3485,3485,3485,3485,0
20230727,123400,965761730,3485,3480,3495,3480,30
20230727,123300,965657100,3475,3475,3475,3475,36
20230727,123200,965532000,3475,3480,3480,3475,115
20230727,123100,965132365,3480,3475,3490,3470,3127
20230727,123000,954255485,3470,3450,3470,3450,306
20230727,122900,953195600,3450,3450,3450,3450,924
20230727,122800,950007800,3450,3450,3450,3450,376
20230727,122700,948710600,3455,3455,3455,3455,1561
20230727,122600,943317345,3460,3460,3460,3460,468
20230727,122500,941698065,3460,3460,3460,3460,117
20230727,122400,941293245,3455,3460,3490,3455,560
20230727,122300,939354005,3450,3445,3450,3445,779
20230727,122200,936666470,3445,3445,3445,3445,1
20230727,122100,936663025,3445,3445,3445,3445,200
20230727,122000,935974025,3440,3440,3440,3440,1027
20230727,121900,932441145,3440,3445,3445,3440,584
20230727,121800,930429685,3445,3450,3450,3445,1302
20230727,121700,925940655,3460,3460,3460,3460,52
20230727,121600,925760735,3460,3460,3460,3460,0
20230727,121500,925760735,3460,3460,3460,3460,0
20230727,121400,925760735,3460,3460,3460,3460,0
20230727,121300,925760735,3460,3460,3460,3460,100
20230727,121200,925414735,3450,3450,3455,3450,1486
20230727,121100,920288010,3450,3475,3475,3450,5276
20230727,121000,902004580,3475,3475,3475,3475,0
20230727,120900,902004580,3475,3475,3475,3475,0
20230727,120800,902004580,3475,3475,3475,3475,0
20230727,120700,902004580,3475,3475,3475,3475,100
20230727,120600,901657080,3475,3475,3475,3475,21
20230727,120500,901584105,3475,3475,3475,3475,804
20230727,120400,898790205,3475,3475,3475,3475,3
20230727,120300,898779780,3475,3475,3475,3475,15
20230727,120200,898727655,3475,3475,3475,3475,300
20230727,120100,897685155,3475,3480,3480,3475,2336
20230727,120000,889562895,3480,3485,3485,3480,610
20230727,115900,887438565,3485,3485,3485,3485,19
20230727,115800,887372350,3485,3485,3485,3485,181
20230727,115700,886741565,3480,3480,3480,3480,1276
20230727,115600,882301085,3485,3485,3485,3485,5
20230727,115500,882283660,3490,3490,3490,3485,1300
20230727,115400,877751220,3510,3510,3510,3510,1
20230727,115300,877747710,3510,3510,3510,3510,0
20230727,115200,877747710,3510,3510,3510,3510,100
20230727,115100,877396710,3510,3510,3510,3510,0
20230727,115000,877396710,3510,3510,3510,3510,0
20230727,114900,877396710,3510,3510,3510,3510,1000
20230727,114800,873886710,3495,3510,3510,3495,938
20230727,114700,870605560,3510,3500,3510,3500,1719
20230727,114600,864589050,3510,3510,3510,3510,0
20230727,114500,864589050,3510,3510,3510,3510,0
20230727,114400,864589050,3510,3500,3510,3500,232
20230727,114300,863774770,3515,3515,3515,3515,0
20230727,114200,863774770,3515,3515,3515,3515,0
20230727,114100,863774770,3515,3515,3515,3515,0
20230727,114000,863774770,3515,3515,3515,3515,0
20230727,113900,863774770,3515,3515,3515,3515,0
20230727,113800,863774770,3515,3515,3515,3515,0
20230727,113700,863774770,3515,3515,3515,3515,0
20230727,113600,863774770,3515,3515,3515,3515,1
20230727,113500,863771255,3515,3515,3515,3515,1
20230727,113400,863767740,3495,3495,3495,3495,600
20230727,113300,861670740,3500,3500,3500,3500,1002
20230727,113200,858163740,3500,3500,3500,3500,2372
20230727,113100,849861740,3510,3520,3520,3510,9019
20230727,113000,818175810,3525,3525,3525,3525,1500
20230727,112900,812888310,3525,3525,3525,3525,970
20230727,112800,809469060,3535,3535,3535,3535,0
20230727,112700,809469060,3535,3550,3550,3535,3625
20230727,112600,796629685,3550,3550,3550,3550,8
20230727,112500,796601285,3545,3545,3545,3545,2243
20230727,112400,788649850,3540,3540,3540,3540,0
20230727,112300,788649850,3540,3530,3540,3525,3593
20230727,112200,775932720,3525,3530,3530,3525,2281
20230727,112100,767887440,3530,3535,3535,3530,1068
20230727,112000,764116100,3540,3540,3540,3530,136
20230727,111900,763635660,3540,3540,3540,3540,110
20230727,111800,763246260,3540,3540,3540,3540,390
20230727,111700,761865660,3540,3540,3540,3540,10
20230727,111600,761830260,3540,3540,3540,3535,1501
20230727,111500,756516725,3535,3530,3535,3530,1443
20230727,111400,751422205,3530,3530,3530,3530,0
20230727,111300,751422205,3530,3530,3530,3530,584
20230727,111200,749360685,3530,3530,3530,3530,1406
20230727,111100,744397505,3535,3545,3545,3535,421
20230727,111000,742905070,3545,3550,3550,3545,3113
20230727,110900,731860195,3550,3535,3550,3535,4318
20230727,110800,716568055,3535,3520,3535,3520,8182
20230727,110700,687675345,3515,3515,3515,3515,1822
20230727,110600,681271015,3490,3490,3490,3490,0
20230727,110500,681271015,3490,3500,3500,3490,2760
20230727,110400,671626820,3505,3515,3515,3505,2374
20230727,110300,663288030,3520,3515,3520,3515,65
20230727,110200,663059545,3520,3520,3520,3520,694
20230727,110100,660616665,3520,3520,3520,3520,1025
20230727,110000,657008665,3520,3520,3520,3520,3038
20230727,105900,646314905,3515,3510,3515,3510,3475
20230727,105800,634104710,3510,3515,3515,3510,587
20230727,105700,632044330,3515,3515,3515,3505,165
20230727,105600,631464515,3515,3510,3515,3510,1395
20230727,105500,626568015,3505,3495,3505,3495,3236
20230727,105400,615232925,3495,3500,3500,3495,1449
20230727,105300,610163920,3500,3500,3500,3500,250
20230727,105200,609288920,3500,3500,3500,3500,0
20230727,105100,609288920,3500,3500,3500,3500,1000
20230727,105000,605788920,3500,3500,3500,3500,285
20230727,104900,604791420,3505,3505,3505,3505,0
20230727,104800,604791420,3505,3500,3505,3500,500
20230727,104700,603039605,3505,3505,3505,3505,0
20230727,104600,603039605,3505,3505,3505,3505,1
20230727,104500,603036100,3500,3495,3500,3495,3704
20230727,104400,590087195,3495,3495,3495,3495,2
20230727,104300,590080205,3495,3500,3500,3495,96
20230727,104200,589744445,3500,3495,3500,3495,286
20230727,104100,588744780,3490,3490,3490,3490,0
20230727,104000,588744780,3490,3490,3490,3490,292
20230727,103900,587725700,3490,3490,3490,3490,30
20230727,103800,587621000,3490,3500,3500,3490,1511
20230727,103700,582343330,3505,3505,3505,3505,0
20230727,103600,582343330,3505,3500,3505,3500,10
20230727,103500,582308325,3490,3500,3500,3490,12
20230727,103400,582266355,3500,3500,3500,3500,0
20230727,103300,582266355,3500,3505,3505,3500,1419
20230727,103200,577296020,3500,3500,3505,3500,1723
20230727,103100,571258230,3500,3500,3500,3500,473
20230727,103000,569602730,3500,3490,3500,3490,245
20230727,102900,568746480,3490,3490,3490,3490,0
20230727,102800,568746480,3490,3490,3490,3490,0
20230727,102700,568746480,3490,3485,3490,3480,766
20230727,102600,566079000,3485,3485,3485,3485,2035
20230727,102500,558987025,3490,3490,3490,3490,0
20230727,102400,558987025,3490,3490,3490,3490,433
20230727,102300,557475855,3500,3500,3500,3500,0
20230727,102200,557475855,3500,3500,3500,3500,0
20230727,102100,557475855,3500,3485,3500,3485,524
20230727,102000,555649700,3485,3485,3485,3480,598
20230727,101900,553568565,3485,3485,3485,3485,1541
20230727,101800,548198180,3485,3485,3485,3485,0
20230727,101700,548198180,3485,3490,3490,3485,866
20230727,101600,545180160,3500,3505,3505,3485,1479
20230727,101500,540011025,3500,3485,3500,3485,1259
20230727,101400,535609915,3495,3495,3495,3495,1
20230727,101300,535606420,3485,3485,3485,3485,50
20230727,101200,535432170,3485,3485,3485,3485,0
20230727,101100,535432170,3485,3490,3490,3485,5939
20230727,101000,514732415,3495,3495,3495,3495,20
20230727,100900,514662515,3500,3495,3500,3490,51
20230727,100800,514484400,3490,3490,3490,3490,151
20230727,100700,513957410,3490,3490,3490,3490,365
20230727,100600,512683560,3485,3480,3485,3480,1214
20230727,100500,508454390,3475,3490,3490,3475,5909
20230727,100400,487866225,3490,3500,3500,3490,10221
20230727,100300,452144720,3505,3505,3505,3505,1515
20230727,100200,446834645,3505,3510,3510,3505,8122
20230727,100100,418351600,3510,3515,3515,3510,711
20230727,100000,415855985,3510,3520,3520,3510,1149
20230727,095900,411813895,3525,3530,3530,3520,549
20230727,095800,409877980,3525,3510,3525,3510,1389
20230727,095700,404993715,3510,3510,3510,3505,878
20230727,095600,401911940,3510,3510,3515,3510,118
20230727,095500,401497750,3510,3515,3515,3510,4
20230727,095400,401483700,3515,3515,3515,3515,19
20230727,095300,401416915,3510,3505,3510,3505,887
20230727,095200,398306580,3505,3505,3510,3505,1313
20230727,095100,393704505,3505,3505,3505,3505,135
20230727,095000,393231330,3500,3515,3515,3490,13654
20230727,094900,345393210,3520,3510,3520,3510,1412
20230727,094800,340430445,3510,3505,3510,3505,2165
20230727,094700,332838415,3500,3500,3500,3500,134
20230727,094600,332369415,3500,3530,3535,3495,17588
20230727,094500,270832960,3535,3530,3540,3520,6123
20230727,094400,249231345,3530,3520,3530,3515,2424
20230727,094300,240691960,3525,3525,3525,3525,1
20230727,094200,240688435,3520,3510,3520,3510,2740
20230727,094100,231061060,3505,3500,3505,3500,554
20230727,094000,229120290,3500,3500,3500,3500,0
20230727,093900,229120290,3500,3510,3510,3500,7944
20230727,093800,201292470,3510,3500,3510,3500,1566
20230727,093700,195797190,3510,3505,3510,3505,100
20230727,093600,195446460,3495,3500,3500,3495,3724
20230727,093500,182416775,3505,3505,3510,3505,72
20230727,093400,182164410,3505,3505,3505,3505,1330
20230727,093300,177502760,3505,3500,3505,3500,196
20230727,093200,176816725,3500,3495,3500,3495,1258
20230727,093100,172419835,3495,3495,3500,3490,4386
20230727,093000,157105550,3495,3495,3500,3495,374
20230727,092900,155798415,3495,3500,3500,3495,879
20230727,092800,152726305,3500,3500,3500,3495,598
20230727,092700,150634805,3505,3505,3505,3505,15
20230727,092600,150582230,3500,3500,3505,3500,32
20230727,092500,150470195,3495,3500,3500,3495,294
20230727,092400,149442660,3490,3495,3500,3490,1709
20230727,092300,143471200,3495,3495,3495,3490,3212
20230727,092200,132255715,3500,3510,3510,3500,458
20230727,092100,130650565,3510,3505,3510,3505,50
20230727,092000,130475140,3495,3500,3510,3495,151
20230727,091900,129945235,3510,3510,3510,3505,120
20230727,091800,129524060,3505,3505,3505,3505,110
20230727,091700,129138510,3510,3510,3515,3505,534
20230727,091600,127264315,3510,3500,3510,3490,2277
20230727,091500,119275385,3485,3485,3500,3485,5876
20230727,091400,98737250,3495,3495,3495,3495,1047
20230727,091300,95077985,3490,3490,3490,3490,139
20230727,091200,94592875,3485,3470,3485,3470,1987
20230727,091100,87673905,3475,3470,3475,3470,247
20230727,091000,86815585,3470,3470,3470,3470,1235
20230727,090900,82530135,3470,3470,3470,3470,10
20230727,090800,82495435,3470,3480,3485,3470,1078
20230727,090700,78746320,3485,3495,3495,3485,1222
20230727,090600,74482655,3495,3470,3495,3470,2595
20230727,090500,65435155,3470,3465,3480,3460,3791
20230727,090400,52304975,3470,3470,3475,3460,1244
20230727,090300,47989625,3470,3455,3470,3455,2659
20230727,090200,38787170,3460,3455,3460,3455,1284
20230727,090100,34347295,3455,3445,3455,3445,818
20230727,090000,31521360,3435,3430,3440,3430,9185
Reference in New Issue Copy Permalink