ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/273640/min/candle-20230728.csv

691 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,202800,1628887650,20850,20850,20850,20850,358
20230728,202700,1628887650,20850,20850,20850,20850,0
20230728,202600,1628887650,20850,20850,20850,20850,0
20230728,202500,1628887650,20850,20850,20850,20850,0
20230728,202400,1628887650,20850,20850,20850,20850,0
20230728,202300,1628887650,20850,20850,20850,20850,0
20230728,202200,1628887650,20850,20850,20850,20850,0
20230728,202100,1628887650,20850,20850,20850,20850,0
20230728,202000,1628887650,20850,20850,20850,20850,0
20230728,201900,1628887650,20850,20850,20850,20850,0
20230728,201800,1628887650,20850,20850,20850,20850,0
20230728,201700,1628887650,20850,20850,20850,20850,0
20230728,201600,1628887650,20850,20850,20850,20850,0
20230728,201500,1628887650,20850,20850,20850,20850,0
20230728,201400,1628887650,20850,20850,20850,20850,0
20230728,201300,1628887650,20850,20850,20850,20850,0
20230728,201200,1628887650,20850,20850,20850,20850,0
20230728,201100,1628887650,20850,20850,20850,20850,0
20230728,201000,1628887650,20850,20850,20850,20850,0
20230728,200900,1628887650,20850,20850,20850,20850,0
20230728,200800,1628887650,20850,20850,20850,20850,0
20230728,200700,1628887650,20850,20850,20850,20850,0
20230728,200600,1628887650,20850,20850,20850,20850,0
20230728,200500,1628887650,20850,20850,20850,20850,0
20230728,200400,1628887650,20850,20850,20850,20850,0
20230728,200300,1628887650,20850,20850,20850,20850,0
20230728,200200,1628887650,20850,20850,20850,20850,0
20230728,200100,1628887650,20850,20850,20850,20850,0
20230728,200000,1628887650,20850,20850,20850,20850,0
20230728,195900,1628887650,20850,20850,20850,20850,0
20230728,195800,1628887650,20850,20850,20850,20850,358
20230728,195700,1628887650,20850,20850,20850,20850,0
20230728,195600,1628887650,20850,20850,20850,20850,0
20230728,195500,1628887650,20850,20850,20850,20850,0
20230728,195400,1628887650,20850,20850,20850,20850,0
20230728,195300,1628887650,20850,20850,20850,20850,0
20230728,195200,1628887650,20850,20850,20850,20850,0
20230728,195100,1628887650,20850,20850,20850,20850,0
20230728,195000,1628887650,20850,20850,20850,20850,0
20230728,194900,1628887650,20850,20850,20850,20850,0
20230728,194800,1628887650,20850,20850,20850,20850,0
20230728,194700,1628887650,20850,20850,20850,20850,0
20230728,194600,1628887650,20850,20850,20850,20850,0
20230728,194500,1628887650,20850,20850,20850,20850,0
20230728,194400,1628887650,20850,20850,20850,20850,0
20230728,194300,1628887650,20850,20850,20850,20850,0
20230728,194200,1628887650,20850,20850,20850,20850,0
20230728,194100,1628887650,20850,20850,20850,20850,0
20230728,194000,1628887650,20850,20850,20850,20850,0
20230728,193900,1628887650,20850,20850,20850,20850,0
20230728,193800,1628887650,20850,20850,20850,20850,0
20230728,193700,1628887650,20850,20850,20850,20850,0
20230728,193600,1628887650,20850,20850,20850,20850,0
20230728,193500,1628887650,20850,20850,20850,20850,0
20230728,193400,1628887650,20850,20850,20850,20850,0
20230728,193300,1628887650,20850,20850,20850,20850,0
20230728,193200,1628887650,20850,20850,20850,20850,0
20230728,193100,1628887650,20850,20850,20850,20850,0
20230728,193000,1628887650,20850,20850,20850,20850,0
20230728,192900,1628887650,20850,20850,20850,20850,0
20230728,192800,1628887650,20850,20850,20850,20850,358
20230728,192700,1628887650,20850,20850,20850,20850,0
20230728,192600,1628887650,20850,20850,20850,20850,0
20230728,192500,1628887650,20850,20850,20850,20850,0
20230728,192400,1628887650,20850,20850,20850,20850,0
20230728,192300,1628887650,20850,20850,20850,20850,0
20230728,192200,1628887650,20850,20850,20850,20850,0
20230728,192100,1628887650,20850,20850,20850,20850,0
20230728,192000,1628887650,20850,20850,20850,20850,0
20230728,191900,1628887650,20850,20850,20850,20850,0
20230728,191800,1628887650,20850,20850,20850,20850,0
20230728,191700,1628887650,20850,20850,20850,20850,0
20230728,191600,1628887650,20850,20850,20850,20850,0
20230728,191500,1628887650,20850,20850,20850,20850,0
20230728,191400,1628887650,20850,20850,20850,20850,0
20230728,191300,1628887650,20850,20850,20850,20850,0
20230728,191200,1628887650,20850,20850,20850,20850,0
20230728,191100,1628887650,20850,20850,20850,20850,0
20230728,191000,1628887650,20850,20850,20850,20850,0
20230728,190900,1628887650,20850,20850,20850,20850,0
20230728,190800,1628887650,20850,20850,20850,20850,0
20230728,190700,1628887650,20850,20850,20850,20850,0
20230728,190600,1628887650,20850,20850,20850,20850,0
20230728,190500,1628887650,20850,20850,20850,20850,0
20230728,190400,1628887650,20850,20850,20850,20850,0
20230728,190300,1628887650,20850,20850,20850,20850,0
20230728,190200,1628887650,20850,20850,20850,20850,0
20230728,190100,1628887650,20850,20850,20850,20850,0
20230728,190000,1628887650,20850,20850,20850,20850,0
20230728,185900,1628887650,20850,20850,20850,20850,0
20230728,185800,1628887650,20850,20850,20850,20850,358
20230728,185700,1628887650,20850,20850,20850,20850,0
20230728,185600,1628887650,20850,20850,20850,20850,0
20230728,185500,1628887650,20850,20850,20850,20850,0
20230728,185400,1628887650,20850,20850,20850,20850,0
20230728,185300,1628887650,20850,20850,20850,20850,0
20230728,185200,1628887650,20850,20850,20850,20850,0
20230728,185100,1628887650,20850,20850,20850,20850,0
20230728,185000,1628887650,20850,20850,20850,20850,0
20230728,184900,1628887650,20850,20850,20850,20850,0
20230728,184800,1628887650,20850,20850,20850,20850,0
20230728,184700,1628887650,20850,20850,20850,20850,0
20230728,184600,1628887650,20850,20850,20850,20850,0
20230728,184500,1628887650,20850,20850,20850,20850,0
20230728,184400,1628887650,20850,20850,20850,20850,0
20230728,184300,1628887650,20850,20850,20850,20850,0
20230728,184200,1628887650,20850,20850,20850,20850,0
20230728,184100,1628887650,20850,20850,20850,20850,0
20230728,184000,1628887650,20850,20850,20850,20850,0
20230728,183900,1628887650,20850,20850,20850,20850,0
20230728,183800,1628887650,20850,20850,20850,20850,0
20230728,183700,1628887650,20850,20850,20850,20850,0
20230728,183600,1628887650,20850,20850,20850,20850,0
20230728,183500,1628887650,20850,20850,20850,20850,0
20230728,183400,1628887650,20850,20850,20850,20850,0
20230728,183300,1628887650,20850,20850,20850,20850,0
20230728,183200,1628887650,20850,20850,20850,20850,0
20230728,183100,1628887650,20850,20850,20850,20850,0
20230728,183000,1628887650,20850,20850,20850,20850,0
20230728,182900,1628887650,20850,20850,20850,20850,0
20230728,182800,1628887650,20850,20850,20850,20850,358
20230728,182700,1628887650,20850,20850,20850,20850,0
20230728,182600,1628887650,20850,20850,20850,20850,0
20230728,182500,1628887650,20850,20850,20850,20850,0
20230728,182400,1628887650,20850,20850,20850,20850,0
20230728,182300,1628887650,20850,20850,20850,20850,0
20230728,182200,1628887650,20850,20850,20850,20850,0
20230728,182100,1628887650,20850,20850,20850,20850,0
20230728,182000,1628887650,20850,20850,20850,20850,0
20230728,181900,1628887650,20850,20850,20850,20850,0
20230728,181800,1628887650,20850,20850,20850,20850,0
20230728,181700,1628887650,20850,20850,20850,20850,0
20230728,181600,1628887650,20850,20850,20850,20850,0
20230728,181500,1628887650,20850,20850,20850,20850,0
20230728,181400,1628887650,20850,20850,20850,20850,0
20230728,181300,1628887650,20850,20850,20850,20850,0
20230728,181200,1628887650,20850,20850,20850,20850,0
20230728,181100,1628887650,20850,20850,20850,20850,0
20230728,181000,1628887650,20850,20850,20850,20850,0
20230728,180900,1628887650,20850,20850,20850,20850,0
20230728,180800,1628887650,20850,20850,20850,20850,0
20230728,180700,1628887650,20850,20850,20850,20850,0
20230728,180600,1628887650,20850,20850,20850,20850,0
20230728,180500,1628887650,20850,20850,20850,20850,0
20230728,180400,1628887650,20850,20850,20850,20850,0
20230728,180300,1628887650,20850,20850,20850,20850,0
20230728,180200,1628887650,20850,20850,20850,20850,0
20230728,180100,1628887650,20850,20850,20850,20850,0
20230728,180000,1628887650,20850,20850,20850,20850,0
20230728,175900,1628887650,20850,20850,20850,20850,0
20230728,175800,1628887650,20850,20850,20850,20850,358
20230728,175700,1628887650,20850,20850,20850,20850,0
20230728,175600,1628887650,20850,20850,20850,20850,0
20230728,175500,1628887650,20850,20850,20850,20850,0
20230728,175400,1628887650,20850,20850,20850,20850,0
20230728,175300,1628887650,20850,20850,20850,20850,0
20230728,175200,1628887650,20850,20850,20850,20850,0
20230728,175100,1628887650,20850,20850,20850,20850,0
20230728,175000,1628887650,20850,20850,20850,20850,0
20230728,174900,1628887650,20850,20850,20850,20850,0
20230728,174800,1628887650,20850,20850,20850,20850,0
20230728,174700,1628887650,20850,20850,20850,20850,0
20230728,174600,1628887650,20850,20850,20850,20850,0
20230728,174500,1628887650,20850,20850,20850,20850,0
20230728,174400,1628887650,20850,20850,20850,20850,0
20230728,174300,1628887650,20850,20850,20850,20850,0
20230728,174200,1628887650,20850,20850,20850,20850,0
20230728,174100,1628887650,20850,20850,20850,20850,0
20230728,174000,1628887650,20850,20850,20850,20850,0
20230728,173900,1628887650,20850,20850,20850,20850,0
20230728,173800,1628887650,20850,20850,20850,20850,0
20230728,173700,1628887650,20850,20850,20850,20850,0
20230728,173600,1628887650,20850,20850,20850,20850,0
20230728,173500,1628887650,20850,20850,20850,20850,0
20230728,173400,1628887650,20850,20850,20850,20850,0
20230728,173300,1628887650,20850,20850,20850,20850,0
20230728,173200,1628887650,20850,20850,20850,20850,0
20230728,173100,1628887650,20850,20850,20850,20850,0
20230728,173000,1628887650,20850,20850,20850,20850,0
20230728,172900,1628887650,20850,20850,20850,20850,0
20230728,172800,1628887650,20850,20850,20850,20850,358
20230728,172700,1628887650,20850,20850,20850,20850,0
20230728,172600,1628887650,20850,20850,20850,20850,0
20230728,172500,1628887650,20850,20850,20850,20850,0
20230728,172400,1628887650,20850,20850,20850,20850,0
20230728,172300,1628887650,20850,20850,20850,20850,0
20230728,172200,1628887650,20850,20850,20850,20850,0
20230728,172100,1628887650,20850,20850,20850,20850,0
20230728,172000,1628887650,20850,20850,20850,20850,0
20230728,171900,1628887650,20850,20850,20850,20850,0
20230728,171800,1628887650,20850,20850,20850,20850,0
20230728,171700,1628887650,20850,20850,20850,20850,0
20230728,171600,1628887650,20850,20850,20850,20850,0
20230728,171500,1628887650,20850,20850,20850,20850,0
20230728,171400,1628887650,20850,20850,20850,20850,0
20230728,171300,1628887650,20850,20850,20850,20850,0
20230728,171200,1628887650,20850,20850,20850,20850,0
20230728,171100,1628887650,20850,20850,20850,20850,0
20230728,171000,1628887650,20850,20850,20850,20850,0
20230728,170900,1628887650,20850,20850,20850,20850,0
20230728,170800,1628887650,20850,20850,20850,20850,0
20230728,170700,1628887650,20850,20850,20850,20850,0
20230728,170600,1628887650,20850,20850,20850,20850,0
20230728,170500,1628887650,20850,20850,20850,20850,0
20230728,170400,1628887650,20850,20850,20850,20850,0
20230728,170300,1628887650,20850,20850,20850,20850,0
20230728,170200,1628887650,20850,20850,20850,20850,0
20230728,170100,1628887650,20850,20850,20850,20850,0
20230728,170000,1628887650,20850,20850,20850,20850,0
20230728,165900,1628887650,20850,20850,20850,20850,0
20230728,165800,1628887650,20850,20850,20850,20850,358
20230728,165700,1628887650,20850,20850,20850,20850,0
20230728,165600,1628887650,20850,20850,20850,20850,0
20230728,165500,1628887650,20850,20850,20850,20850,0
20230728,165400,1628887650,20850,20850,20850,20850,0
20230728,165300,1628887650,20850,20850,20850,20850,0
20230728,165200,1628887650,20850,20850,20850,20850,0
20230728,165100,1628887650,20850,20850,20850,20850,0
20230728,165000,1628887650,20850,20850,20850,20850,0
20230728,164900,1628887650,20850,20850,20850,20850,0
20230728,164800,1628887650,20850,20850,20850,20850,0
20230728,164700,1628887650,20850,20850,20850,20850,0
20230728,164600,1628887650,20850,20850,20850,20850,0
20230728,164500,1628887650,20850,20850,20850,20850,0
20230728,164400,1628887650,20850,20850,20850,20850,0
20230728,164300,1628887650,20850,20850,20850,20850,0
20230728,164200,1628887650,20850,20850,20850,20850,0
20230728,164100,1628887650,20850,20850,20850,20850,0
20230728,164000,1628887650,20850,20850,20850,20850,0
20230728,163900,1628887650,20850,20850,20850,20850,0
20230728,163800,1628887650,20850,20850,20850,20850,0
20230728,163700,1628887650,20850,20850,20850,20850,0
20230728,163600,1628887650,20850,20850,20850,20850,0
20230728,163500,1628887650,20850,20850,20850,20850,0
20230728,163400,1628887650,20850,20850,20850,20850,0
20230728,163300,1628887650,20850,20850,20850,20850,0
20230728,163200,1628887650,20850,20850,20850,20850,0
20230728,163100,1628887650,20850,20850,20850,20850,0
20230728,163000,1628887650,20850,20850,20850,20850,0
20230728,162900,1628887650,20850,20850,20850,20850,0
20230728,162800,1628887650,20850,20850,20850,20850,358
20230728,162700,1628887650,20850,20850,20850,20850,0
20230728,162600,1628887650,20850,20850,20850,20850,0
20230728,162500,1628887650,20850,20850,20850,20850,0
20230728,162400,1628887650,20850,20850,20850,20850,0
20230728,162300,1628887650,20850,20850,20850,20850,0
20230728,162200,1628887650,20850,20850,20850,20850,0
20230728,162100,1628887650,20850,20850,20850,20850,0
20230728,162000,1628887650,20850,20850,20850,20850,0
20230728,161900,1628887650,20850,20850,20850,20850,0
20230728,161800,1628887650,20850,20850,20850,20850,0
20230728,161700,1628887650,20850,20850,20850,20850,0
20230728,161600,1628887650,20850,20850,20850,20850,0
20230728,161500,1628887650,20850,20850,20850,20850,0
20230728,161400,1628887650,20850,20850,20850,20850,0
20230728,161300,1628887650,20850,20850,20850,20850,0
20230728,161200,1628887650,20850,20850,20850,20850,0
20230728,161100,1628887650,20850,20850,20850,20850,0
20230728,161000,1628887650,20850,20850,20850,20850,0
20230728,160900,1628887650,20850,20850,20850,20850,0
20230728,160800,1628887650,20850,20850,20850,20850,0
20230728,160700,1628887650,20850,20850,20850,20850,0
20230728,160600,1628887650,20850,20850,20850,20850,0
20230728,160500,1628887650,20850,20850,20850,20850,0
20230728,160400,1628887650,20850,20850,20850,20850,0
20230728,160300,1628887650,20850,20850,20850,20850,0
20230728,160200,1628887650,20850,20850,20850,20850,0
20230728,160100,1628887650,20850,20850,20850,20850,0
20230728,160000,1628887650,20850,20850,20850,20850,0
20230728,155900,1628887650,20850,20850,20850,20850,0
20230728,155800,1628887650,20850,20850,20850,20850,358
20230728,155700,1628887650,20850,20850,20850,20850,0
20230728,155600,1628887650,20850,20850,20850,20850,0
20230728,155500,1628887650,20850,20850,20850,20850,0
20230728,155400,1628887650,20850,20850,20850,20850,0
20230728,155300,1628887650,20850,20850,20850,20850,0
20230728,155200,1628887650,20850,20850,20850,20850,0
20230728,155100,1628887650,20850,20850,20850,20850,0
20230728,155000,1628887650,20850,20850,20850,20850,0
20230728,154900,1628887650,20850,20850,20850,20850,0
20230728,154800,1628887650,20850,20850,20850,20850,0
20230728,154700,1628887650,20850,20850,20850,20850,0
20230728,154600,1628887650,20850,20850,20850,20850,0
20230728,154500,1628887650,20850,20850,20850,20850,0
20230728,154400,1628887650,20850,20850,20850,20850,0
20230728,154300,1628887650,20850,20850,20850,20850,0
20230728,154200,1628887650,20850,20850,20850,20850,0
20230728,154100,1628887650,20850,20850,20850,20850,0
20230728,154000,1628887650,20850,20850,20850,20850,0
20230728,153900,1628887650,20850,20850,20850,20850,0
20230728,153800,1628887650,20850,20850,20850,20850,0
20230728,153700,1628887650,20850,20850,20850,20850,0
20230728,153600,1628887650,20850,20850,20850,20850,0
20230728,153500,1628887650,20850,20850,20850,20850,0
20230728,153400,1628887650,20850,20850,20850,20850,0
20230728,153300,1628887650,20850,20850,20850,20850,0
20230728,153200,1628887650,20850,20850,20850,20850,0
20230728,153100,1628887650,20850,20850,20850,20850,0
20230728,153000,1628887650,20850,20850,20850,20850,358
20230728,152900,1621423350,20850,20850,20850,20850,0
20230728,152800,1621423350,20850,20850,20850,20850,0
20230728,152700,1621423350,20850,20850,20850,20850,0
20230728,152600,1621423350,20850,20850,20850,20850,0
20230728,152500,1621423350,20850,20850,20850,20850,0
20230728,152400,1621423350,20850,20850,20850,20850,0
20230728,152300,1621423350,20850,20850,20850,20850,0
20230728,152200,1621423350,20850,20850,20850,20850,0
20230728,152100,1621423350,20850,20850,20850,20850,0
20230728,152000,1621423350,20850,20850,20850,20850,0
20230728,151900,1621423350,20850,20850,20900,20850,187
20230728,151800,1617519450,20850,20850,20850,20850,1
20230728,151700,1617498600,20850,20900,20900,20850,105
20230728,151600,1615309300,20900,20900,20950,20850,151
20230728,151500,1612157300,20950,20950,20950,20950,19
20230728,151400,1611759250,20900,20900,20900,20900,4
20230728,151300,1611675650,20950,20900,20950,20900,191
20230728,151200,1607678150,20900,20900,20900,20900,180
20230728,151100,1603916150,20900,20900,20900,20900,0
20230728,151000,1603916150,20900,20900,20900,20850,9
20230728,150900,1603728150,20850,20900,20900,20850,5
20230728,150800,1603623750,20950,20950,20950,20950,228
20230728,150700,1598847150,21000,21000,21000,21000,101
20230728,150600,1596726150,21000,20950,21000,20950,118
20230728,150500,1594253050,20950,20900,20950,20900,243
20230728,150400,1589162450,20950,20950,20950,20950,10
20230728,150300,1588952950,20950,20900,20950,20900,2
20230728,150200,1588911100,20900,20900,20900,20900,11
20230728,150100,1588681200,20900,20900,20900,20900,20
20230728,150000,1588263200,20900,20850,20900,20850,131
20230728,145900,1585529850,20850,20850,20850,20850,5
20230728,145800,1585425600,20900,20900,20900,20900,6
20230728,145700,1585300200,20900,20900,20900,20900,5
20230728,145600,1585195700,20900,20950,20950,20900,107
20230728,145500,1582958850,20950,20950,21000,20900,29
20230728,145400,1582351450,20900,20900,20900,20900,105
20230728,145300,1580156950,20900,20900,20900,20900,110
20230728,145200,1577857950,20900,20900,20950,20900,27
20230728,145100,1577292650,20950,20850,20950,20850,27
20230728,145000,1576727500,20850,20900,20900,20850,402
20230728,144900,1568325900,20900,20900,20900,20900,4
20230728,144800,1568242300,20950,20900,20950,20900,101
20230728,144700,1566126600,20900,20950,20950,20900,113
20230728,144600,1563759450,20900,20900,20900,20900,204
20230728,144500,1559495850,20800,20800,20800,20800,9
20230728,144400,1559308650,20850,20900,20900,20850,84
20230728,144300,1557557200,20850,20850,20850,20800,154
20230728,144200,1554346500,20850,20850,20850,20850,60
20230728,144100,1553095500,20900,20900,20900,20900,6
20230728,144000,1552970100,20900,20900,20900,20900,4
20230728,143900,1552886500,20900,20800,20900,20800,96
20230728,143800,1550881000,20850,20850,20850,20850,398
20230728,143700,1542582700,20850,20950,20950,20850,44
20230728,143600,1541661300,20850,20850,20850,20850,10
20230728,143500,1541452800,20900,20850,20900,20850,163
20230728,143400,1538050700,20850,20900,20900,20850,9
20230728,143300,1537862800,20800,20800,20800,20800,9
20230728,143200,1537675600,20850,20800,20850,20800,98
20230728,143100,1535637150,20800,20800,20800,20800,9
20230728,143000,1535449950,20800,20800,20800,20800,20
20230728,142900,1535033950,20800,20800,20800,20800,97
20230728,142800,1533016350,20750,20750,20750,20750,4
20230728,142700,1532933350,20750,20800,20800,20750,2549
20230728,142600,1479914200,20900,20850,20900,20850,91
20230728,142500,1478016700,20800,20800,20800,20800,24
20230728,142400,1477517500,20800,20800,20800,20800,10
20230728,142300,1477309500,20800,20850,20850,20800,106
20230728,142200,1475099650,20850,20850,20850,20850,0
20230728,142100,1475099650,20850,20850,20850,20850,4
20230728,142000,1475016250,20900,20900,20900,20850,87
20230728,141900,1473198150,20900,20900,20900,20900,0
20230728,141800,1473198150,20900,20850,20900,20800,119
20230728,141700,1470711800,20850,20800,20850,20800,90
20230728,141600,1468835500,20800,20800,20800,20800,0
20230728,141500,1468835500,20800,20800,20800,20800,7
20230728,141400,1468689900,20900,20850,20900,20800,17
20230728,141300,1468335150,20800,20850,20850,20800,85
20230728,141200,1466567100,20800,20900,20900,20800,6
20230728,141100,1466442200,20850,20800,20850,20800,9
20230728,141000,1466254750,20800,20850,20850,20800,97
20230728,140900,1464237100,20800,20800,20800,20800,4
20230728,140800,1464153900,20850,20800,20850,20800,55
20230728,140700,1463007400,20850,20850,20850,20850,80
20230728,140600,1461339400,20850,20850,20850,20850,4
20230728,140500,1461256000,20900,20800,20900,20800,5
20230728,140400,1461151900,20850,20850,20850,20850,101
20230728,140300,1459046050,20800,20800,20800,20800,4
20230728,140200,1458962850,20850,20800,20850,20800,10
20230728,140100,1458754600,20850,20800,20900,20800,108
20230728,140000,1456502450,20800,20800,20800,20800,5
20230728,135900,1456398450,20800,20800,20800,20800,805
20230728,135800,1439654450,20800,20850,20850,20800,123
20230728,135700,1437091000,20850,20850,20850,20850,11
20230728,135600,1436861650,20850,20850,20850,20850,5
20230728,135500,1436757400,20850,20850,20850,20850,98
20230728,135400,1434714100,20850,20850,20900,20850,16
20230728,135300,1434380000,20850,20900,20900,20850,6
20230728,135200,1434254800,20850,20850,20850,20850,102
20230728,135100,1432128100,20900,20900,20900,20900,70
20230728,135000,1430665100,20900,20900,20900,20850,7
20230728,134900,1430519050,20850,20900,20900,20850,44
20230728,134800,1429599650,20900,20900,20900,20900,12
20230728,134700,1429348850,20900,20900,20900,20900,6
20230728,134600,1429223450,20900,20900,20900,20900,90
20230728,134500,1427342450,20950,20950,20950,20950,200
20230728,134400,1423152450,20950,20900,20950,20900,12
20230728,134300,1422901550,20900,20900,20900,20900,9
20230728,134200,1422713450,20900,20900,20900,20900,32
20230728,134100,1422044650,20900,20950,21000,20900,90
20230728,134000,1420159300,20950,21000,21000,20950,75
20230728,133900,1418584550,21000,20950,21000,20950,118
20230728,133800,1416106750,21000,21000,21000,21000,7
20230728,133700,1415959750,21000,21000,21000,20900,256
20230728,133600,1410584150,21000,21050,21050,21000,2193
20230728,133500,1364528500,21100,20850,21100,20850,4263
20230728,133400,1275087500,20850,20800,20850,20800,197
20230728,133300,1270980550,20800,20750,20800,20750,676
20230728,133200,1256920100,20800,20750,20800,20750,612
20230728,133100,1244221050,20750,20650,20750,20650,177
20230728,133000,1240555500,20650,20600,20650,20600,991
20230728,132900,1220091550,20650,20650,20650,20650,32
20230728,132800,1219430750,20650,20550,20650,20550,303
20230728,132700,1213186100,20550,20650,20650,20550,75
20230728,132600,1211637850,20600,20600,20600,20600,149
20230728,132500,1208568450,20550,20550,20600,20550,152
20230728,132400,1205437700,20550,20550,20550,20550,102
20230728,132300,1203341600,20600,20600,20600,20600,61
20230728,132200,1202085000,20600,20600,20600,20600,45
20230728,132100,1201158000,20600,20550,20600,20550,270
20230728,132000,1195600700,20550,20550,20550,20550,0
20230728,131900,1195600700,20550,20550,20550,20550,209
20230728,131800,1191305750,20550,20600,20600,20550,110
20230728,131700,1189044250,20550,20550,20550,20550,5
20230728,131600,1188941500,20600,20550,20600,20550,6
20230728,131500,1188818150,20550,20600,20600,20550,5
20230728,131400,1188715350,20600,20600,20600,20600,94
20230728,131300,1186778950,20600,20600,20600,20600,5
20230728,131200,1186675950,20550,20600,20600,20550,88
20230728,131100,1184863400,20600,20600,20650,20600,490
20230728,131000,1174768750,20600,20600,20600,20600,95
20230728,130900,1172811750,20550,20550,20600,20550,1400
20230728,130800,1143977000,20500,20500,20500,20500,4
20230728,130700,1143895000,20550,20600,20600,20550,21
20230728,130600,1143463400,20500,20500,20550,20500,114
20230728,130500,1141126350,20500,20550,20550,20500,68
20230728,130400,1139729150,20550,20550,20550,20500,2228
20230728,130300,1094040950,20600,20600,20600,20500,1557
20230728,130200,1062026750,20600,20600,20600,20600,118
20230728,130100,1059595950,20600,20600,20600,20600,5
20230728,130000,1059492950,20600,20600,20650,20600,105
20230728,125900,1057329900,20650,20600,20650,20600,8
20230728,125800,1057164900,20600,20600,20600,20600,444
20230728,125700,1048018500,20600,20600,20650,20600,29
20230728,125600,1047420050,20600,20650,20650,20600,77
20230728,125500,1045832650,20650,20650,20650,20650,32
20230728,125400,1045171850,20650,20650,20650,20650,100
20230728,125300,1043106850,20650,20700,20700,20650,124
20230728,125200,1040545150,20650,20650,20650,20650,9
20230728,125100,1040359300,20650,20650,20650,20650,0
20230728,125000,1040359300,20650,20650,20650,20650,95
20230728,124900,1038397550,20650,20650,20650,20650,26
20230728,124800,1037860650,20700,20650,20700,20650,30
20230728,124700,1037240650,20650,20600,20650,20600,274
20230728,124600,1031582800,20600,20600,20600,20600,4
20230728,124500,1031500400,20600,20600,20600,20600,0
20230728,124400,1031500400,20600,20650,20650,20600,658
20230728,124300,1017912950,20650,20650,20650,20650,4
20230728,124200,1017830350,20650,20650,20650,20650,0
20230728,124100,1017830350,20650,20650,20650,20650,100
20230728,124000,1015765350,20650,20700,20700,20650,168
20230728,123900,1012287950,20650,20650,20650,20650,0
20230728,123800,1012287950,20650,20700,20700,20650,301
20230728,123700,1006057550,20700,20700,20700,20650,449
20230728,123600,996763500,20700,20700,20700,20700,741
20230728,123500,981424800,20700,20700,20700,20650,301
20230728,123400,975198650,20700,20700,20700,20700,423
20230728,123300,966442550,20700,20650,20700,20650,119
20230728,123200,963979500,20700,20650,20700,20650,183
20230728,123100,960191650,20650,20700,20700,20650,304
20230728,123000,953899050,20650,20650,20650,20650,4
20230728,122900,953816450,20650,20650,20650,20650,93
20230728,122800,951896000,20650,20650,20650,20650,4
20230728,122700,951813400,20700,20600,20700,20600,1232
20230728,122600,926317850,20650,20650,20650,20600,531
20230728,122500,915361200,20650,20650,20650,20650,4
20230728,122400,915278600,20650,20650,20650,20650,331
20230728,122300,908443450,20650,20650,20650,20650,397
20230728,122200,900245400,20650,20650,20700,20650,162
20230728,122100,896899150,20650,20650,20650,20650,255
20230728,122000,891633400,20650,20650,20650,20650,94
20230728,121900,889692300,20650,20650,20650,20650,4
20230728,121800,889609700,20650,20700,20700,20650,116
20230728,121700,887208700,20700,20650,20700,20650,151
20230728,121600,884083250,20650,20650,20650,20600,253
20230728,121500,878859050,20650,20650,20650,20650,4
20230728,121400,878776450,20700,20650,20700,20650,6
20230728,121300,878652500,20600,20700,20700,20600,101
20230728,121200,876566550,20700,20650,20700,20650,6
20230728,121100,876442600,20700,20600,20700,20600,402
20230728,121000,868138700,20600,20650,20650,20600,62
20230728,120900,866860800,20650,20650,20650,20650,4
20230728,120800,866778200,20650,20650,20650,20650,19
20230728,120700,866385850,20650,20700,20700,20650,108
20230728,120600,864154850,20700,20700,20700,20650,97
20230728,120500,862147300,20700,20600,20700,20600,130
20230728,120400,859457300,20650,20650,20650,20650,101
20230728,120300,857371650,20700,20650,20700,20600,370
20230728,120200,849719150,20600,20600,20600,20600,9
20230728,120100,849533750,20600,20600,20600,20600,93
20230728,120000,847617950,20600,20650,20650,20600,304
20230728,115900,841341800,20650,20650,20700,20650,1361
20230728,115800,813234600,20700,20700,20700,20650,247
20230728,115700,808126350,20650,20700,20700,20650,40
20230728,115600,807298550,20650,20600,20700,20600,265
20230728,115500,801816450,20650,20650,20650,20650,93
20230728,115400,799896000,20650,20700,20700,20650,6
20230728,115300,799772000,20700,20650,20700,20600,650
20230728,115200,786329700,20600,20600,20600,20600,85
20230728,115100,784578700,20600,20600,20650,20600,11
20230728,115000,784352000,20600,20600,20600,20600,4
20230728,114900,784269600,20600,20600,20600,20600,107
20230728,114800,782065400,20600,20600,20600,20600,5
20230728,114700,781962400,20600,20650,20650,20600,7
20230728,114600,781818050,20600,20550,20600,20550,124
20230728,114500,779263850,20600,20600,20600,20600,5
20230728,114400,779160850,20600,20600,20600,20600,565
20230728,114300,767521850,20600,20600,20650,20600,392
20230728,114200,759446450,20600,20600,20600,20600,31
20230728,114100,758807850,20600,20600,20600,20600,4
20230728,114000,758725450,20550,20550,20550,20550,22
20230728,113900,758273350,20550,20550,20550,20550,5
20230728,113800,758170600,20550,20600,20650,20550,956
20230728,113700,738454000,20500,20500,20500,20500,5
20230728,113600,738351500,20550,20550,20550,20550,102
20230728,113500,736255400,20550,20550,20550,20500,313
20230728,113400,729828450,20500,20500,20500,20500,5
20230728,113300,729725950,20550,20550,20600,20550,81
20230728,113200,728061300,20550,20550,20550,20550,4
20230728,113100,727979100,20550,20550,20550,20550,5
20230728,113000,727876350,20500,20500,20550,20500,102
20230728,112900,725783450,20500,20550,20550,20500,16
20230728,112800,725455400,20550,20550,20550,20550,4
20230728,112700,725373200,20550,20550,20550,20550,90
20230728,112600,723523700,20550,20550,20550,20550,0
20230728,112500,723523700,20550,20550,20550,20550,5
20230728,112400,723420950,20600,20600,20650,20600,389
20230728,112300,715390150,20650,20650,20650,20650,566
20230728,112200,703702250,20600,20650,20700,20600,543
20230728,112100,692464500,20700,20700,20750,20700,166
20230728,112000,689028250,20700,20700,20700,20700,344
20230728,111900,681907450,20600,20550,20750,20550,1787
20230728,111800,644994900,20500,20550,20550,20500,456
20230728,111700,635642000,20500,20500,20500,20500,201
20230728,111600,631521500,20450,20500,20500,20450,48
20230728,111500,630539400,20450,20500,20500,20450,109
20230728,111400,628310300,20500,20500,20500,20500,6
20230728,111300,628187300,20400,20400,20400,20400,4
20230728,111200,628105700,20450,20450,20450,20400,99
20230728,111100,626081350,20450,20450,20450,20450,0
20230728,111000,626081350,20450,20450,20450,20450,82
20230728,110900,624404450,20450,20400,20450,20400,38
20230728,110800,623627600,20450,20450,20450,20450,82
20230728,110700,621950700,20400,20400,20400,20400,4
20230728,110600,621869100,20400,20400,20400,20400,9
20230728,110500,621685500,20400,20400,20400,20400,4
20230728,110400,621603900,20450,20450,20450,20450,7
20230728,110300,621460750,20400,20400,20450,20400,163
20230728,110200,618132600,20400,20400,20400,20400,4
20230728,110100,618051000,20400,20400,20400,20400,0
20230728,110000,618051000,20400,20450,20450,20400,102
20230728,105900,615970150,20400,20400,20400,20400,4
20230728,105800,615888550,20400,20400,20400,20400,1
20230728,105700,615868150,20400,20400,20400,20400,108
20230728,105600,613664950,20400,20400,20400,20350,1225
20230728,105500,588675150,20400,20400,20400,20400,1
20230728,105400,588654750,20450,20450,20450,20450,604
20230728,105300,576302950,20450,20450,20450,20450,103
20230728,105200,574196600,20500,20500,20500,20500,0
20230728,105100,574196600,20500,20500,20500,20500,5
20230728,105000,574094100,20500,20500,20550,20500,196
20230728,104900,570075650,20500,20400,20500,20400,122
20230728,104800,567576450,20400,20400,20400,20400,4
20230728,104700,567494850,20450,20450,20450,20450,99
20230728,104600,565470300,20450,20450,20450,20450,35
20230728,104500,564754550,20450,20450,20450,20450,4
20230728,104400,564672750,20450,20450,20450,20450,4
20230728,104300,564590950,20450,20450,20450,20450,20
20230728,104200,564181950,20500,20500,20500,20500,152
20230728,104100,561065950,20400,20400,20450,20400,112
20230728,104000,558776250,20400,20450,20450,20300,471
20230728,103900,549175800,20450,20450,20450,20450,1
20230728,103800,549155350,20450,20500,20500,20450,111
20230728,103700,546880050,20550,20550,20550,20500,11
20230728,103600,546654450,20550,20550,20550,20550,82
20230728,103500,544969350,20550,20550,20550,20550,5
20230728,103400,544866600,20550,20550,20550,20550,14
20230728,103300,544578900,20650,20600,20650,20600,21
20230728,103200,544145750,20550,20600,20600,20550,106
20230728,103100,541966700,20550,20600,20600,20550,11
20230728,103000,541740550,20550,20550,20550,20550,0
20230728,102900,541740550,20550,20600,20650,20550,1225
20230728,102800,516450750,20550,20600,20600,20550,468
20230728,102700,506810450,20600,20600,20600,20600,3
20230728,102600,506748650,20500,20350,20550,20350,1308
20230728,102500,479937350,20350,20350,20350,20350,9
20230728,102400,479754200,20400,20350,20400,20350,126
20230728,102300,477184050,20350,20400,20400,20350,89
20230728,102200,475372850,20400,20400,20400,20400,11
20230728,102100,475148450,20300,20300,20300,20300,4
20230728,102000,475067250,20350,20350,20350,20350,96
20230728,101900,473113650,20400,20400,20400,20400,5
20230728,101800,473011650,20450,20350,20450,20350,194
20230728,101700,469045700,20400,20400,20400,20400,100
20230728,101600,467005700,20400,20350,20400,20350,237
20230728,101500,462171100,20300,20300,20300,20300,4
20230728,101400,462089900,20350,20350,20350,20350,60
20230728,101300,460868900,20300,20300,20350,20300,512
20230728,101200,450459750,20300,20250,20300,20200,186
20230728,101100,446689600,20200,20200,20200,20200,191
20230728,101000,442831400,20150,20200,20200,20150,379
20230728,100900,435184800,20250,20250,20250,20250,121
20230728,100800,432734550,20250,20250,20250,20250,8
20230728,100700,432572550,20250,20350,20350,20250,40
20230728,100600,431760050,20300,20300,20300,20300,41
20230728,100500,430927750,20250,20200,20250,20200,3
20230728,100400,430867050,20250,20300,20300,20250,94
20230728,100300,428963450,20300,20300,20300,20300,0
20230728,100200,428963450,20300,20200,20300,20150,193
20230728,100100,425068450,20150,20300,20300,20150,1164
20230728,100000,401555850,20300,20300,20300,20300,5
20230728,095900,401454350,20300,20300,20300,20300,62
20230728,095800,400195750,20300,20300,20350,20300,28
20230728,095700,399627300,20250,20250,20250,20250,0
20230728,095600,399627300,20250,20300,20300,20250,579
20230728,095500,387902500,20300,20300,20300,20300,93
20230728,095400,386014600,20300,20350,20350,20300,95
20230728,095300,384084100,20350,20350,20350,20350,5
20230728,095200,383982350,20350,20350,20350,20350,178
20230728,095100,380360050,20400,20450,20450,20400,250
20230728,095000,375253450,20450,20500,20500,20450,4
20230728,094900,375171550,20450,20450,20450,20450,91
20230728,094800,373310600,20450,20450,20450,20450,0
20230728,094700,373310600,20450,20450,20450,20450,84
20230728,094600,371592800,20500,20500,20500,20500,432
20230728,094500,362736800,20550,20550,20550,20550,201
20230728,094400,358606250,20500,20550,20550,20500,7
20230728,094300,358462450,20550,20500,20550,20500,154
20230728,094200,355302950,20500,20500,20500,20500,2
20230728,094100,355261950,20500,20450,20500,20450,526
20230728,094000,344482900,20450,20500,20500,20350,146
20230728,093900,341498500,20500,20450,20500,20450,5
20230728,093800,341396050,20400,20400,20400,20400,51
20230728,093700,340355650,20400,20400,20400,20400,40
20230728,093600,339539650,20400,20450,20450,20400,188
20230728,093500,335700050,20450,20450,20450,20450,69
20230728,093400,334289000,20450,20500,20500,20450,10
20230728,093300,334084150,20600,20550,20600,20550,415
20230728,093200,325536650,20550,20400,20550,20400,603
20230728,093100,313181950,20400,20300,20400,20250,446
20230728,093000,304146700,20300,20300,20300,20300,679
20230728,092900,290363000,20300,20350,20350,20300,285
20230728,092800,284577350,20350,20350,20400,20350,250
20230728,092700,279487300,20400,20450,20450,20400,139
20230728,092600,276650200,20500,20500,20550,20500,84
20230728,092500,274927700,20500,20500,20500,20500,0
20230728,092400,274927700,20500,20450,20500,20400,228
20230728,092300,270268650,20450,20450,20450,20350,451
20230728,092200,261058100,20450,20450,20450,20450,97
20230728,092100,259074450,20550,20500,20550,20500,4
20230728,092000,258992350,20500,20550,20550,20500,182
20230728,091900,255252650,20550,20600,20600,20550,1015
20230728,091800,234351300,20450,20450,20500,20450,2594
20230728,091700,181253250,20450,20450,20450,20450,306
20230728,091600,174995550,20450,20450,20450,20450,123
20230728,091500,172480200,20400,20400,20450,20400,1146
20230728,091400,149063400,20400,20400,20400,20350,630
20230728,091300,136212400,20350,20300,20350,20300,411
20230728,091200,127853550,20300,20250,20300,20250,615
20230728,091100,115369300,20250,20250,20250,20250,1165
20230728,091000,91778050,20250,20250,20250,20250,9
20230728,090900,91595800,20250,20200,20250,20200,292
20230728,090800,85697150,20250,20200,20250,20200,516
20230728,090700,75259900,20200,20200,20200,20200,26
20230728,090600,74734700,20200,20150,20200,20150,200
20230728,090500,70699700,20150,20150,20150,20150,8
20230728,090400,70538500,20150,20150,20150,20150,0
20230728,090300,70538500,20150,20150,20150,20150,850
20230728,090200,53411000,20150,20050,20150,20000,664
20230728,090100,40065300,20100,20200,20200,20000,1317
20230728,090000,13627800,20100,20100,20100,20100,593
Reference in New Issue Copy Permalink