ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/175140/min/candle-20230731.csv

669 lines
35 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
20230731,200600,1056958770,10370,10370,10370,10370,304
20230731,200500,1056958770,10370,10370,10370,10370,0
20230731,200400,1056958770,10370,10370,10370,10370,0
20230731,200300,1056958770,10370,10370,10370,10370,0
20230731,200200,1056958770,10370,10370,10370,10370,0
20230731,200100,1056958770,10370,10370,10370,10370,0
20230731,200000,1056958770,10370,10370,10370,10370,0
20230731,195900,1056958770,10370,10370,10370,10370,0
20230731,195800,1056958770,10370,10370,10370,10370,0
20230731,195700,1056958770,10370,10370,10370,10370,0
20230731,195600,1056958770,10370,10370,10370,10370,0
20230731,195500,1056958770,10370,10370,10370,10370,0
20230731,195400,1056958770,10370,10370,10370,10370,0
20230731,195300,1056958770,10370,10370,10370,10370,0
20230731,195200,1056958770,10370,10370,10370,10370,0
20230731,195100,1056958770,10370,10370,10370,10370,0
20230731,195000,1056958770,10370,10370,10370,10370,0
20230731,194900,1056958770,10370,10370,10370,10370,0
20230731,194800,1056958770,10370,10370,10370,10370,0
20230731,194700,1056958770,10370,10370,10370,10370,0
20230731,194600,1056958770,10370,10370,10370,10370,0
20230731,194500,1056958770,10370,10370,10370,10370,0
20230731,194400,1056958770,10370,10370,10370,10370,0
20230731,194300,1056958770,10370,10370,10370,10370,0
20230731,194200,1056958770,10370,10370,10370,10370,0
20230731,194100,1056958770,10370,10370,10370,10370,0
20230731,194000,1056958770,10370,10370,10370,10370,0
20230731,193900,1056958770,10370,10370,10370,10370,0
20230731,193800,1056958770,10370,10370,10370,10370,0
20230731,193700,1056958770,10370,10370,10370,10370,0
20230731,193600,1056958770,10370,10370,10370,10370,304
20230731,193500,1056958770,10370,10370,10370,10370,0
20230731,193400,1056958770,10370,10370,10370,10370,0
20230731,193300,1056958770,10370,10370,10370,10370,0
20230731,193200,1056958770,10370,10370,10370,10370,0
20230731,193100,1056958770,10370,10370,10370,10370,0
20230731,193000,1056958770,10370,10370,10370,10370,0
20230731,192900,1056958770,10370,10370,10370,10370,0
20230731,192800,1056958770,10370,10370,10370,10370,0
20230731,192700,1056958770,10370,10370,10370,10370,0
20230731,192600,1056958770,10370,10370,10370,10370,0
20230731,192500,1056958770,10370,10370,10370,10370,0
20230731,192400,1056958770,10370,10370,10370,10370,0
20230731,192300,1056958770,10370,10370,10370,10370,0
20230731,192200,1056958770,10370,10370,10370,10370,0
20230731,192100,1056958770,10370,10370,10370,10370,0
20230731,192000,1056958770,10370,10370,10370,10370,0
20230731,191900,1056958770,10370,10370,10370,10370,0
20230731,191800,1056958770,10370,10370,10370,10370,0
20230731,191700,1056958770,10370,10370,10370,10370,0
20230731,191600,1056958770,10370,10370,10370,10370,0
20230731,191500,1056958770,10370,10370,10370,10370,0
20230731,191400,1056958770,10370,10370,10370,10370,0
20230731,191300,1056958770,10370,10370,10370,10370,0
20230731,191200,1056958770,10370,10370,10370,10370,0
20230731,191100,1056958770,10370,10370,10370,10370,0
20230731,191000,1056958770,10370,10370,10370,10370,0
20230731,190900,1056958770,10370,10370,10370,10370,0
20230731,190800,1056958770,10370,10370,10370,10370,0
20230731,190700,1056958770,10370,10370,10370,10370,0
20230731,190600,1056958770,10370,10370,10370,10370,304
20230731,190500,1056958770,10370,10370,10370,10370,0
20230731,190400,1056958770,10370,10370,10370,10370,0
20230731,190300,1056958770,10370,10370,10370,10370,0
20230731,190200,1056958770,10370,10370,10370,10370,0
20230731,190100,1056958770,10370,10370,10370,10370,0
20230731,190000,1056958770,10370,10370,10370,10370,0
20230731,185900,1056958770,10370,10370,10370,10370,0
20230731,185800,1056958770,10370,10370,10370,10370,0
20230731,185700,1056958770,10370,10370,10370,10370,0
20230731,185600,1056958770,10370,10370,10370,10370,0
20230731,185500,1056958770,10370,10370,10370,10370,0
20230731,185400,1056958770,10370,10370,10370,10370,0
20230731,185300,1056958770,10370,10370,10370,10370,0
20230731,185200,1056958770,10370,10370,10370,10370,0
20230731,185100,1056958770,10370,10370,10370,10370,0
20230731,185000,1056958770,10370,10370,10370,10370,0
20230731,184900,1056958770,10370,10370,10370,10370,0
20230731,184800,1056958770,10370,10370,10370,10370,0
20230731,184700,1056958770,10370,10370,10370,10370,0
20230731,184600,1056958770,10370,10370,10370,10370,0
20230731,184500,1056958770,10370,10370,10370,10370,0
20230731,184400,1056958770,10370,10370,10370,10370,0
20230731,184300,1056958770,10370,10370,10370,10370,0
20230731,184200,1056958770,10370,10370,10370,10370,0
20230731,184100,1056958770,10370,10370,10370,10370,0
20230731,184000,1056958770,10370,10370,10370,10370,0
20230731,183900,1056958770,10370,10370,10370,10370,0
20230731,183800,1056958770,10370,10370,10370,10370,0
20230731,183700,1056958770,10370,10370,10370,10370,0
20230731,183600,1056958770,10370,10370,10370,10370,304
20230731,183500,1056958770,10370,10370,10370,10370,0
20230731,183400,1056958770,10370,10370,10370,10370,0
20230731,183300,1056958770,10370,10370,10370,10370,0
20230731,183200,1056958770,10370,10370,10370,10370,0
20230731,183100,1056958770,10370,10370,10370,10370,0
20230731,183000,1056958770,10370,10370,10370,10370,0
20230731,182900,1056958770,10370,10370,10370,10370,0
20230731,182800,1056958770,10370,10370,10370,10370,0
20230731,182700,1056958770,10370,10370,10370,10370,0
20230731,182600,1056958770,10370,10370,10370,10370,0
20230731,182500,1056958770,10370,10370,10370,10370,0
20230731,182400,1056958770,10370,10370,10370,10370,0
20230731,182300,1056958770,10370,10370,10370,10370,0
20230731,182200,1056958770,10370,10370,10370,10370,0
20230731,182100,1056958770,10370,10370,10370,10370,0
20230731,182000,1056958770,10370,10370,10370,10370,0
20230731,181900,1056958770,10370,10370,10370,10370,0
20230731,181800,1056958770,10370,10370,10370,10370,0
20230731,181700,1056958770,10370,10370,10370,10370,0
20230731,181600,1056958770,10370,10370,10370,10370,0
20230731,181500,1056958770,10370,10370,10370,10370,0
20230731,181400,1056958770,10370,10370,10370,10370,0
20230731,181300,1056958770,10370,10370,10370,10370,0
20230731,181200,1056958770,10370,10370,10370,10370,0
20230731,181100,1056958770,10370,10370,10370,10370,0
20230731,181000,1056958770,10370,10370,10370,10370,0
20230731,180900,1056958770,10370,10370,10370,10370,0
20230731,180800,1056958770,10370,10370,10370,10370,0
20230731,180700,1056958770,10370,10370,10370,10370,0
20230731,180600,1056958770,10370,10370,10370,10370,304
20230731,180500,1056958770,10370,10370,10370,10370,0
20230731,180400,1056958770,10370,10370,10370,10370,0
20230731,180300,1056958770,10370,10370,10370,10370,0
20230731,180200,1056958770,10370,10370,10370,10370,0
20230731,180100,1056958770,10370,10370,10370,10370,0
20230731,180000,1056958770,10370,10370,10370,10370,0
20230731,175900,1056958770,10370,10370,10370,10370,0
20230731,175800,1056958770,10370,10370,10370,10370,0
20230731,175700,1056958770,10370,10370,10370,10370,0
20230731,175600,1056958770,10370,10370,10370,10370,0
20230731,175500,1056958770,10370,10370,10370,10370,0
20230731,175400,1056958770,10370,10370,10370,10370,0
20230731,175300,1056958770,10370,10370,10370,10370,0
20230731,175200,1056958770,10370,10370,10370,10370,0
20230731,175100,1056958770,10370,10370,10370,10370,0
20230731,175000,1056958770,10370,10370,10370,10370,0
20230731,174900,1056958770,10370,10370,10370,10370,0
20230731,174800,1056958770,10370,10370,10370,10370,0
20230731,174700,1056958770,10370,10370,10370,10370,0
20230731,174600,1056958770,10370,10370,10370,10370,0
20230731,174500,1056958770,10370,10370,10370,10370,0
20230731,174400,1056958770,10370,10370,10370,10370,0
20230731,174300,1056958770,10370,10370,10370,10370,0
20230731,174200,1056958770,10370,10370,10370,10370,0
20230731,174100,1056958770,10370,10370,10370,10370,0
20230731,174000,1056958770,10370,10370,10370,10370,0
20230731,173900,1056958770,10370,10370,10370,10370,0
20230731,173800,1056958770,10370,10370,10370,10370,0
20230731,173700,1056958770,10370,10370,10370,10370,0
20230731,173600,1056958770,10370,10370,10370,10370,304
20230731,173500,1056958770,10370,10370,10370,10370,0
20230731,173400,1056958770,10370,10370,10370,10370,0
20230731,173300,1056958770,10370,10370,10370,10370,0
20230731,173200,1056958770,10370,10370,10370,10370,0
20230731,173100,1056958770,10370,10370,10370,10370,0
20230731,173000,1056958770,10370,10370,10370,10370,0
20230731,172900,1056958770,10370,10370,10370,10370,0
20230731,172800,1056958770,10370,10370,10370,10370,0
20230731,172700,1056958770,10370,10370,10370,10370,0
20230731,172600,1056958770,10370,10370,10370,10370,0
20230731,172500,1056958770,10370,10370,10370,10370,0
20230731,172400,1056958770,10370,10370,10370,10370,0
20230731,172300,1056958770,10370,10370,10370,10370,0
20230731,172200,1056958770,10370,10370,10370,10370,0
20230731,172100,1056958770,10370,10370,10370,10370,0
20230731,172000,1056958770,10370,10370,10370,10370,0
20230731,171900,1056958770,10370,10370,10370,10370,0
20230731,171800,1056958770,10370,10370,10370,10370,0
20230731,171700,1056958770,10370,10370,10370,10370,0
20230731,171600,1056958770,10370,10370,10370,10370,0
20230731,171500,1056958770,10370,10370,10370,10370,0
20230731,171400,1056958770,10370,10370,10370,10370,0
20230731,171300,1056958770,10370,10370,10370,10370,0
20230731,171200,1056958770,10370,10370,10370,10370,0
20230731,171100,1056958770,10370,10370,10370,10370,0
20230731,171000,1056958770,10370,10370,10370,10370,0
20230731,170900,1056958770,10370,10370,10370,10370,0
20230731,170800,1056958770,10370,10370,10370,10370,0
20230731,170700,1056958770,10370,10370,10370,10370,0
20230731,170600,1056958770,10370,10370,10370,10370,304
20230731,170500,1056958770,10370,10370,10370,10370,0
20230731,170400,1056958770,10370,10370,10370,10370,0
20230731,170300,1056958770,10370,10370,10370,10370,0
20230731,170200,1056958770,10370,10370,10370,10370,0
20230731,170100,1056958770,10370,10370,10370,10370,0
20230731,170000,1056958770,10370,10370,10370,10370,0
20230731,165900,1056958770,10370,10370,10370,10370,0
20230731,165800,1056958770,10370,10370,10370,10370,0
20230731,165700,1056958770,10370,10370,10370,10370,0
20230731,165600,1056958770,10370,10370,10370,10370,0
20230731,165500,1056958770,10370,10370,10370,10370,0
20230731,165400,1056958770,10370,10370,10370,10370,0
20230731,165300,1056958770,10370,10370,10370,10370,0
20230731,165200,1056958770,10370,10370,10370,10370,0
20230731,165100,1056958770,10370,10370,10370,10370,0
20230731,165000,1056958770,10370,10370,10370,10370,0
20230731,164900,1056958770,10370,10370,10370,10370,0
20230731,164800,1056958770,10370,10370,10370,10370,0
20230731,164700,1056958770,10370,10370,10370,10370,0
20230731,164600,1056958770,10370,10370,10370,10370,0
20230731,164500,1056958770,10370,10370,10370,10370,0
20230731,164400,1056958770,10370,10370,10370,10370,0
20230731,164300,1056958770,10370,10370,10370,10370,0
20230731,164200,1056958770,10370,10370,10370,10370,0
20230731,164100,1056958770,10370,10370,10370,10370,0
20230731,164000,1056958770,10370,10370,10370,10370,0
20230731,163900,1056958770,10370,10370,10370,10370,0
20230731,163800,1056958770,10370,10370,10370,10370,0
20230731,163700,1056958770,10370,10370,10370,10370,0
20230731,163600,1056958770,10370,10370,10370,10370,304
20230731,163500,1056958770,10370,10370,10370,10370,0
20230731,163400,1056958770,10370,10370,10370,10370,0
20230731,163300,1056958770,10370,10370,10370,10370,0
20230731,163200,1056958770,10370,10370,10370,10370,0
20230731,163100,1056958770,10370,10370,10370,10370,0
20230731,163000,1056958770,10370,10370,10370,10370,0
20230731,162900,1056958770,10370,10370,10370,10370,0
20230731,162800,1056958770,10370,10370,10370,10370,0
20230731,162700,1056958770,10370,10370,10370,10370,0
20230731,162600,1056958770,10370,10370,10370,10370,0
20230731,162500,1056958770,10370,10370,10370,10370,0
20230731,162400,1056958770,10370,10370,10370,10370,0
20230731,162300,1056958770,10370,10370,10370,10370,0
20230731,162200,1056958770,10370,10370,10370,10370,0
20230731,162100,1056958770,10370,10370,10370,10370,0
20230731,162000,1056958770,10370,10370,10370,10370,0
20230731,161900,1056958770,10370,10370,10370,10370,0
20230731,161800,1056958770,10370,10370,10370,10370,0
20230731,161700,1056958770,10370,10370,10370,10370,0
20230731,161600,1056958770,10370,10370,10370,10370,0
20230731,161500,1056958770,10370,10370,10370,10370,0
20230731,161400,1056958770,10370,10370,10370,10370,0
20230731,161300,1056958770,10370,10370,10370,10370,0
20230731,161200,1056958770,10370,10370,10370,10370,0
20230731,161100,1056958770,10370,10370,10370,10370,0
20230731,161000,1056958770,10370,10370,10370,10370,0
20230731,160900,1056958770,10370,10370,10370,10370,0
20230731,160800,1056958770,10370,10370,10370,10370,0
20230731,160700,1056958770,10370,10370,10370,10370,0
20230731,160600,1056958770,10370,10370,10370,10370,304
20230731,160500,1056958770,10370,10370,10370,10370,0
20230731,160400,1056958770,10370,10370,10370,10370,0
20230731,160300,1056958770,10370,10370,10370,10370,0
20230731,160200,1056958770,10370,10370,10370,10370,0
20230731,160100,1056958770,10370,10370,10370,10370,0
20230731,160000,1056958770,10370,10370,10370,10370,0
20230731,155900,1056958770,10370,10370,10370,10370,0
20230731,155800,1056958770,10370,10370,10370,10370,0
20230731,155700,1056958770,10370,10370,10370,10370,0
20230731,155600,1056958770,10370,10370,10370,10370,0
20230731,155500,1056958770,10370,10370,10370,10370,0
20230731,155400,1056958770,10370,10370,10370,10370,0
20230731,155300,1056958770,10370,10370,10370,10370,0
20230731,155200,1056958770,10370,10370,10370,10370,0
20230731,155100,1056958770,10370,10370,10370,10370,0
20230731,155000,1056958770,10370,10370,10370,10370,0
20230731,154900,1056958770,10370,10370,10370,10370,0
20230731,154800,1056958770,10370,10370,10370,10370,0
20230731,154700,1056958770,10370,10370,10370,10370,0
20230731,154600,1056958770,10370,10370,10370,10370,0
20230731,154500,1056958770,10370,10370,10370,10370,0
20230731,154400,1056958770,10370,10370,10370,10370,0
20230731,154300,1056958770,10370,10370,10370,10370,0
20230731,154200,1056958770,10370,10370,10370,10370,0
20230731,154100,1056958770,10370,10370,10370,10370,0
20230731,154000,1056958770,10370,10370,10370,10370,0
20230731,153900,1056958770,10370,10370,10370,10370,0
20230731,153800,1056958770,10370,10370,10370,10370,0
20230731,153700,1056958770,10370,10370,10370,10370,0
20230731,153600,1056958770,10370,10370,10370,10370,304
20230731,153500,1056958770,10370,10370,10370,10370,0
20230731,153400,1056958770,10370,10370,10370,10370,0
20230731,153300,1056958770,10370,10370,10370,10370,0
20230731,153200,1056958770,10370,10370,10370,10370,0
20230731,153100,1056958770,10370,10370,10370,10370,0
20230731,153000,1056958770,10370,10370,10370,10370,304
20230731,152900,1053806290,10380,10380,10380,10380,0
20230731,152800,1053806290,10380,10380,10380,10380,0
20230731,152700,1053806290,10380,10380,10380,10380,0
20230731,152600,1053806290,10380,10380,10380,10380,0
20230731,152500,1053806290,10380,10380,10380,10380,0
20230731,152400,1053806290,10380,10380,10380,10380,0
20230731,152300,1053806290,10380,10380,10380,10380,0
20230731,152200,1053806290,10380,10380,10380,10380,0
20230731,152100,1053806290,10380,10380,10380,10380,0
20230731,152000,1053806290,10380,10380,10380,10380,0
20230731,151900,1053806290,10380,10390,10390,10380,48
20230731,151800,1053308040,10380,10380,10380,10380,53
20230731,151700,1052757900,10330,10330,10330,10330,266
20230731,151600,1050010120,10340,10340,10340,10340,16
20230731,151500,1049844680,10420,10420,10420,10420,0
20230731,151400,1049844680,10420,10370,10420,10360,298
20230731,151300,1046754490,10370,10330,10370,10330,275
20230731,151200,1043906740,10370,10370,10370,10370,0
20230731,151100,1043906740,10370,10370,10370,10370,44
20230731,151000,1043450460,10370,10370,10370,10370,0
20230731,150900,1043450460,10370,10370,10370,10370,0
20230731,150800,1043450460,10370,10370,10370,10370,0
20230731,150700,1043450460,10370,10370,10370,10370,0
20230731,150600,1043450460,10370,10370,10370,10370,81
20230731,150500,1042610490,10440,10440,10440,10440,10
20230731,150400,1042506090,10380,10380,10380,10380,139
20230731,150300,1041063270,10380,10380,10380,10380,29
20230731,150200,1040762250,10380,10380,10380,10380,0
20230731,150100,1040762250,10380,10380,10380,10380,10
20230731,150000,1040658450,10380,10380,10380,10380,11
20230731,145900,1040544270,10380,10370,10380,10370,50
20230731,145800,1040025340,10290,10290,10290,10290,0
20230731,145700,1040025340,10290,10290,10290,10290,0
20230731,145600,1040025340,10290,10310,10310,10290,200
20230731,145500,1037964080,10340,10340,10340,10340,0
20230731,145400,1037964080,10340,10340,10340,10340,0
20230731,145300,1037964080,10340,10340,10340,10340,0
20230731,145200,1037964080,10340,10330,10340,10330,123
20230731,145100,1036692790,10330,10330,10330,10260,4204
20230731,145000,993471460,10260,10340,10340,10260,9135
20230731,144900,899642120,10400,10400,10400,10400,0
20230731,144800,899642120,10400,10390,10400,10380,522
20230731,144700,894218760,10390,10410,10410,10390,501
20230731,144600,889003370,10480,10480,10480,10480,0
20230731,144500,889003370,10480,10480,10480,10480,0
20230731,144400,889003370,10480,10480,10480,10480,0
20230731,144300,889003370,10480,10480,10480,10480,1
20230731,144200,888992890,10480,10480,10480,10480,3
20230731,144100,888961450,10480,10480,10480,10480,0
20230731,144000,888961450,10480,10480,10480,10480,9
20230731,143900,888867130,10480,10480,10480,10480,0
20230731,143800,888867130,10480,10480,10480,10480,0
20230731,143700,888867130,10480,10480,10480,10480,0
20230731,143600,888867130,10480,10480,10480,10480,0
20230731,143500,888867130,10480,10480,10480,10480,0
20230731,143400,888867130,10480,10480,10480,10480,0
20230731,143300,888867130,10480,10480,10480,10480,0
20230731,143200,888867130,10480,10480,10480,10480,0
20230731,143100,888867130,10480,10480,10480,10480,0
20230731,143000,888867130,10480,10480,10480,10480,2
20230731,142900,888846170,10490,10490,10490,10490,0
20230731,142800,888846170,10490,10490,10490,10490,0
20230731,142700,888846170,10490,10490,10490,10490,0
20230731,142600,888846170,10490,10490,10490,10490,0
20230731,142500,888846170,10490,10490,10490,10490,10
20230731,142400,888741270,10490,10490,10490,10490,0
20230731,142300,888741270,10490,10490,10490,10490,0
20230731,142200,888741270,10490,10490,10490,10490,3
20230731,142100,888709800,10500,10500,10500,10500,0
20230731,142000,888709800,10500,10500,10500,10500,0
20230731,141900,888709800,10500,10500,10500,10500,0
20230731,141800,888709800,10500,10470,10500,10470,20
20230731,141700,888500220,10460,10460,10460,10460,0
20230731,141600,888500220,10460,10460,10460,10460,0
20230731,141500,888500220,10460,10380,10460,10380,7
20230731,141400,888427320,10400,10400,10400,10400,0
20230731,141300,888427320,10400,10380,10400,10380,88
20230731,141200,887512990,10360,10360,10360,10360,0
20230731,141100,887512990,10360,10360,10360,10360,0
20230731,141000,887512990,10360,10360,10360,10360,0
20230731,140900,887512990,10360,10360,10360,10360,0
20230731,140800,887512990,10360,10360,10360,10360,0
20230731,140700,887512990,10360,10360,10360,10360,21
20230731,140600,887295430,10280,10280,10280,10280,0
20230731,140500,887295430,10280,10300,10300,10280,2021
20230731,140400,866508920,10290,10350,10350,10290,1514
20230731,140300,850903550,10350,10400,10400,10350,1004
20230731,140200,840495480,10390,10390,10390,10390,0
20230731,140100,840495480,10390,10390,10390,10390,0
20230731,140000,840495480,10390,10390,10390,10390,0
20230731,135900,840495480,10390,10410,10410,10390,705
20230731,135800,833164580,10410,10410,10410,10410,0
20230731,135700,833164580,10410,10410,10410,10410,0
20230731,135600,833164580,10410,10410,10410,10410,0
20230731,135500,833164580,10410,10410,10410,10410,0
20230731,135400,833164580,10410,10410,10410,10410,0
20230731,135300,833164580,10410,10410,10410,10410,0
20230731,135200,833164580,10410,10410,10410,10410,1
20230731,135100,833154170,10400,10400,10400,10400,0
20230731,135000,833154170,10400,10400,10400,10400,0
20230731,134900,833154170,10400,10400,10400,10400,0
20230731,134800,833154170,10400,10400,10400,10400,0
20230731,134700,833154170,10400,10400,10400,10400,0
20230731,134600,833154170,10400,10400,10400,10400,0
20230731,134500,833154170,10400,10400,10400,10400,823
20230731,134400,824594970,10400,10400,10400,10400,128
20230731,134300,823263770,10410,10410,10410,10410,0
20230731,134200,823263770,10410,10410,10410,10410,68
20230731,134100,822555890,10410,10470,10470,10410,170
20230731,134000,820779370,10530,10530,10530,10530,0
20230731,133900,820779370,10530,10530,10530,10530,0
20230731,133800,820779370,10530,10530,10530,10530,0
20230731,133700,820779370,10530,10530,10530,10530,3
20230731,133600,820747780,10540,10540,10540,10540,0
20230731,133500,820747780,10540,10540,10540,10540,0
20230731,133400,820747780,10540,10540,10540,10540,0
20230731,133300,820747780,10540,10540,10540,10540,0
20230731,133200,820747780,10540,10540,10540,10540,0
20230731,133100,820747780,10540,10540,10540,10540,0
20230731,133000,820747780,10540,10540,10540,10540,0
20230731,132900,820747780,10540,10540,10540,10540,0
20230731,132800,820747780,10540,10540,10540,10540,0
20230731,132700,820747780,10540,10540,10540,10540,0
20230731,132600,820747780,10540,10540,10540,10540,0
20230731,132500,820747780,10540,10540,10540,10540,0
20230731,132400,820747780,10540,10540,10540,10540,0
20230731,132300,820747780,10540,10500,10540,10500,20
20230731,132200,820537580,10500,10500,10500,10500,2
20230731,132100,820516580,10480,10480,10480,10480,300
20230731,132000,817372580,10480,10480,10480,10480,0
20230731,131900,817372580,10480,10480,10480,10480,1
20230731,131800,817362100,10500,10500,10500,10500,0
20230731,131700,817362100,10500,10500,10500,10500,0
20230731,131600,817362100,10500,10500,10500,10500,60
20230731,131500,816732100,10550,10550,10550,10550,0
20230731,131400,816732100,10550,10550,10550,10550,2
20230731,131300,816711000,10540,10540,10540,10540,0
20230731,131200,816711000,10540,10540,10540,10540,0
20230731,131100,816711000,10540,10540,10540,10540,0
20230731,131000,816711000,10540,10540,10540,10540,300
20230731,130900,813549000,10550,10530,10550,10530,2414
20230731,130800,788089790,10550,10550,10550,10550,0
20230731,130700,788089790,10550,10550,10550,10550,0
20230731,130600,788089790,10550,10530,10550,10530,130
20230731,130500,786720490,10550,10550,10550,10550,0
20230731,130400,786720490,10550,10530,10550,10530,120
20230731,130300,785454890,10550,10550,10550,10550,0
20230731,130200,785454890,10550,10550,10550,10550,251
20230731,130100,782806840,10530,10550,10550,10530,388
20230731,130000,778715440,10550,10470,10550,10470,638
20230731,125900,771989660,10520,10520,10520,10520,112
20230731,125800,770811420,10400,10490,10500,10400,1832
20230731,125700,751648850,10490,10430,10490,10430,110
20230731,125600,750500950,10430,10430,10430,10430,0
20230731,125500,750500950,10430,10430,10430,10430,205
20230731,125400,748362800,10420,10420,10420,10420,0
20230731,125300,748362800,10420,10420,10420,10420,0
20230731,125200,748362800,10420,10420,10420,10420,31
20230731,125100,748039780,10420,10360,10420,10350,857
20230731,125000,739126460,10350,10340,10350,10330,1113
20230731,124900,727618220,10340,10340,10340,10340,0
20230731,124800,727618220,10340,10340,10340,10340,0
20230731,124700,727618220,10340,10340,10340,10340,0
20230731,124600,727618220,10340,10340,10340,10340,0
20230731,124500,727618220,10340,10340,10340,10340,11
20230731,124400,727504480,10290,10290,10290,10290,0
20230731,124300,727504480,10290,10290,10290,10290,0
20230731,124200,727504480,10290,10290,10290,10290,100
20230731,124100,726475480,10290,10290,10290,10290,0
20230731,124000,726475480,10290,10300,10300,10290,309
20230731,123900,723295130,10290,10290,10290,10290,0
20230731,123800,723295130,10290,10290,10290,10290,5
20230731,123700,723243680,10350,10350,10350,10350,0
20230731,123600,723243680,10350,10350,10350,10350,0
20230731,123500,723243680,10350,10350,10350,10350,0
20230731,123400,723243680,10350,10350,10350,10350,0
20230731,123300,723243680,10350,10350,10350,10350,0
20230731,123200,723243680,10350,10350,10350,10350,100
20230731,123100,722208680,10350,10350,10350,10350,0
20230731,123000,722208680,10350,10350,10350,10350,0
20230731,122900,722208680,10350,10350,10350,10350,12
20230731,122800,722084480,10350,10350,10350,10350,0
20230731,122700,722084480,10350,10350,10350,10350,0
20230731,122600,722084480,10350,10350,10350,10350,0
20230731,122500,722084480,10350,10350,10350,10350,0
20230731,122400,722084480,10350,10350,10350,10350,3
20230731,122300,722053430,10350,10350,10350,10350,0
20230731,122200,722053430,10350,10350,10350,10350,85
20230731,122100,721173680,10350,10350,10350,10350,0
20230731,122000,721173680,10350,10350,10350,10350,0
20230731,121900,721173680,10350,10350,10350,10350,0
20230731,121800,721173680,10350,10350,10350,10350,0
20230731,121700,721173680,10350,10350,10350,10350,0
20230731,121600,721173680,10350,10350,10350,10350,0
20230731,121500,721173680,10350,10350,10350,10350,0
20230731,121400,721173680,10350,10350,10350,10350,0
20230731,121300,721173680,10350,10350,10350,10350,0
20230731,121200,721173680,10350,10350,10350,10350,0
20230731,121100,721173680,10350,10350,10350,10350,0
20230731,121000,721173680,10350,10350,10350,10350,0
20230731,120900,721173680,10350,10350,10350,10350,0
20230731,120800,721173680,10350,10350,10350,10350,0
20230731,120700,721173680,10350,10350,10350,10350,0
20230731,120600,721173680,10350,10350,10350,10350,0
20230731,120500,721173680,10350,10350,10350,10350,0
20230731,120400,721173680,10350,10350,10350,10350,0
20230731,120300,721173680,10350,10350,10350,10350,0
20230731,120200,721173680,10350,10350,10350,10350,0
20230731,120100,721173680,10350,10350,10350,10350,6
20230731,120000,721111580,10280,10280,10280,10280,0
20230731,115900,721111580,10280,10290,10290,10280,8008
20230731,115800,638789250,10280,10330,10330,10280,500
20230731,115700,633635730,10390,10350,10390,10350,119
20230731,115600,632399520,10350,10340,10350,10340,188
20230731,115500,630454710,10330,10330,10330,10330,93
20230731,115400,629494020,10280,10280,10280,10280,0
20230731,115300,629494020,10280,10280,10280,10280,0
20230731,115200,629494020,10280,10280,10280,10280,0
20230731,115100,629494020,10280,10280,10280,10280,0
20230731,115000,629494020,10280,10300,10350,10280,8618
20230731,114900,540860490,10360,10360,10360,10360,0
20230731,114800,540860490,10360,10360,10360,10360,0
20230731,114700,540860490,10360,10330,10360,10300,1071
20230731,114600,529815920,10400,10400,10400,10400,0
20230731,114500,529815920,10400,10360,10400,10360,253
20230731,114400,527194680,10390,10390,10390,10390,19
20230731,114300,526997270,10360,10360,10360,10360,0
20230731,114200,526997270,10360,10360,10360,10360,0
20230731,114100,526997270,10360,10340,10360,10340,773
20230731,114000,518996070,10310,10290,10310,10290,212
20230731,113900,516810550,10300,10320,10320,10300,2031
20230731,113800,495889530,10320,10320,10320,10320,0
20230731,113700,495889530,10320,10320,10320,10320,0
20230731,113600,495889530,10320,10320,10320,10320,0
20230731,113500,495889530,10320,10320,10320,10320,0
20230731,113400,495889530,10320,10320,10320,10320,0
20230731,113300,495889530,10320,10410,10410,10320,7511
20230731,113200,418337630,10410,10410,10410,10410,300
20230731,113100,415214630,10410,10410,10410,10410,0
20230731,113000,415214630,10410,10410,10410,10410,1
20230731,112900,415204220,10480,10480,10480,10480,0
20230731,112800,415204220,10480,10480,10480,10480,0
20230731,112700,415204220,10480,10480,10480,10480,0
20230731,112600,415204220,10480,10480,10480,10480,0
20230731,112500,415204220,10480,10480,10480,10480,0
20230731,112400,415204220,10480,10480,10480,10480,0
20230731,112300,415204220,10480,10480,10480,10480,0
20230731,112200,415204220,10480,10480,10480,10480,0
20230731,112100,415204220,10480,10480,10480,10480,0
20230731,112000,415204220,10480,10480,10480,10480,0
20230731,111900,415204220,10480,10480,10480,10480,0
20230731,111800,415204220,10480,10480,10480,10480,1
20230731,111700,415193740,10490,10490,10490,10490,0
20230731,111600,415193740,10490,10490,10490,10490,0
20230731,111500,415193740,10490,10490,10490,10490,0
20230731,111400,415193740,10490,10360,10490,10350,1818
20230731,111300,396345120,10350,10350,10350,10350,20
20230731,111200,396138120,10340,10340,10340,10340,7
20230731,111100,396065740,10340,10340,10340,10340,0
20230731,111000,396065740,10340,10340,10340,10340,0
20230731,110900,396065740,10340,10340,10340,10340,17
20230731,110800,395889960,10350,10340,10350,10340,185
20230731,110700,393975470,10340,10340,10340,10340,0
20230731,110600,393975470,10340,10340,10340,10340,0
20230731,110500,393975470,10340,10310,10340,10310,182
20230731,110400,392094610,10300,10300,10300,10300,0
20230731,110300,392094610,10300,10300,10300,10300,0
20230731,110200,392094610,10300,10300,10300,10300,0
20230731,110100,392094610,10300,10300,10300,10300,2
20230731,110000,392074010,10300,10300,10300,10290,5
20230731,105900,392022530,10300,10290,10300,10290,58
20230731,105800,391425140,10290,10290,10290,10290,32
20230731,105700,391095860,10280,10280,10280,10280,7
20230731,105600,391023900,10280,10280,10280,10280,20
20230731,105500,390818300,10230,10230,10230,10230,0
20230731,105400,390818300,10230,10220,10230,10220,220
20230731,105300,388567740,10220,10210,10220,10180,112
20230731,105200,387426550,10210,10210,10210,10210,13
20230731,105100,387293820,10200,10200,10200,10200,0
20230731,105000,387293820,10200,10200,10200,10200,0
20230731,104900,387293820,10200,10290,10290,10200,1768
20230731,104800,369167190,10310,10310,10310,10310,0
20230731,104700,369167190,10310,10310,10310,10310,0
20230731,104600,369167190,10310,10310,10310,10310,0
20230731,104500,369167190,10310,10310,10310,10310,6
20230731,104400,369105330,10280,10280,10280,10280,0
20230731,104300,369105330,10280,10300,10300,10280,848
20230731,104200,360384960,10290,10290,10290,10290,97
20230731,104100,359386830,10300,10300,10300,10300,0
20230731,104000,359386830,10300,10300,10300,10300,0
20230731,103900,359386830,10300,10300,10300,10300,0
20230731,103800,359386830,10300,10300,10300,10300,0
20230731,103700,359386830,10300,10300,10300,10300,0
20230731,103600,359386830,10300,10300,10300,10300,0
20230731,103500,359386830,10300,10300,10300,10300,0
20230731,103400,359386830,10300,10300,10300,10300,0
20230731,103300,359386830,10300,10300,10300,10300,0
20230731,103200,359386830,10300,10300,10300,10300,0
20230731,103100,359386830,10300,10300,10300,10300,0
20230731,103000,359386830,10300,10370,10370,10300,897
20230731,102900,350137610,10380,10380,10380,10380,0
20230731,102800,350137610,10380,10380,10380,10380,0
20230731,102700,350137610,10380,10380,10380,10380,0
20230731,102600,350137610,10380,10380,10380,10380,0
20230731,102500,350137610,10380,10380,10380,10380,0
20230731,102400,350137610,10380,10380,10380,10380,0
20230731,102300,350137610,10380,10380,10380,10380,0
20230731,102200,350137610,10380,10380,10380,10380,0
20230731,102100,350137610,10380,10380,10380,10380,0
20230731,102000,350137610,10380,10380,10380,10380,0
20230731,101900,350137610,10380,10380,10380,10380,1
20230731,101800,350127230,10370,10370,10370,10370,37
20230731,101700,349743540,10380,10380,10380,10380,0
20230731,101600,349743540,10380,10380,10380,10380,0
20230731,101500,349743540,10380,10430,10430,10300,4006
20230731,101400,308355110,10430,10430,10430,10430,1
20230731,101300,308344680,10430,10430,10430,10430,135
20230731,101200,306936630,10500,10500,10500,10500,0
20230731,101100,306936630,10500,10500,10500,10500,0
20230731,101000,306936630,10500,10500,10500,10500,0
20230731,100900,306936630,10500,10500,10500,10500,0
20230731,100800,306936630,10500,10500,10500,10500,0
20230731,100700,306936630,10500,10500,10500,10500,0
20230731,100600,306936630,10500,10500,10500,10500,0
20230731,100500,306936630,10500,10500,10500,10500,0
20230731,100400,306936630,10500,10500,10500,10500,0
20230731,100300,306936630,10500,10500,10500,10500,0
20230731,100200,306936630,10500,10500,10500,10500,0
20230731,100100,306936630,10500,10500,10500,10500,0
20230731,100000,306936630,10500,10500,10500,10500,100
20230731,095900,305886630,10530,10490,10530,10490,884
20230731,095800,296602130,10470,10460,10470,10460,494
20230731,095700,291432380,10460,10410,10460,10410,2333
20230731,095600,267085170,10400,10400,10400,10400,192
20230731,095500,265088370,10400,10400,10400,10400,29
20230731,095400,264786770,10400,10400,10400,10400,0
20230731,095300,264786770,10400,10400,10400,10300,109
20230731,095200,263663790,10300,10300,10300,10300,0
20230731,095100,263663790,10300,10300,10300,10300,0
20230731,095000,263663790,10300,10300,10300,10300,0
20230731,094900,263663790,10300,10300,10300,10300,0
20230731,094800,263663790,10300,10300,10300,10300,0
20230731,094700,263663790,10300,10300,10300,10300,0
20230731,094600,263663790,10300,10310,10310,10300,30
20230731,094500,263354740,10410,10410,10410,10410,0
20230731,094400,263354740,10410,10410,10410,10410,0
20230731,094300,263354740,10410,10410,10410,10410,0
20230731,094200,263354740,10410,10410,10410,10410,1
20230731,094100,263344330,10330,10330,10330,10330,0
20230731,094000,263344330,10330,10330,10330,10330,95
20230731,093900,262362980,10330,10340,10350,10330,3008
20230731,093800,231289240,10330,10330,10330,10330,2573
20230731,093700,204710150,10330,10330,10330,10330,328
20230731,093600,201321910,10270,10270,10270,10270,0
20230731,093500,201321910,10270,10270,10270,10270,0
20230731,093400,201321910,10270,10270,10270,10270,24
20230731,093300,201075430,10340,10340,10350,10330,5861
20230731,093200,140462820,10340,10420,10420,10340,61
20230731,093100,139831500,10360,10360,10360,10360,38
20230731,093000,139437820,10430,10430,10430,10430,0
20230731,092900,139437820,10430,10430,10430,10430,0
20230731,092800,139437820,10430,10430,10430,10430,1
20230731,092700,139427390,10380,10380,10380,10380,37
20230731,092600,139043330,10390,10400,10400,10390,1586
20230731,092500,122554480,10400,10400,10400,10400,0
20230731,092400,122554480,10400,10400,10400,10400,20
20230731,092300,122346480,10400,10440,10440,10400,125
20230731,092200,121044260,10460,10500,10510,10460,90
20230731,092100,120100720,10500,10550,10550,10490,570
20230731,092000,114090690,10470,10500,10500,10470,48
20230731,091900,113587560,10500,10500,10500,10500,0
20230731,091800,113587560,10500,10500,10500,10500,400
20230731,091700,109387560,10500,10500,10500,10500,121
20230731,091600,108117060,10450,10450,10450,10450,70
20230731,091500,107385560,10410,10320,10410,10320,960
20230731,091400,97409410,10380,10380,10380,10380,0
20230731,091300,97409410,10380,10380,10380,10380,289
20230731,091200,94409590,10380,10310,10380,10250,2825
20230731,091100,65411310,10400,10400,10400,10400,0
20230731,091000,65411310,10400,10320,10400,10310,1009
20230731,090900,55007830,10300,10300,10300,10300,0
20230731,090800,55007830,10300,10300,10300,10300,81
20230731,090700,54173530,10300,10300,10300,10300,0
20230731,090600,54173530,10300,10310,10310,10300,100
20230731,090500,53143520,10310,10310,10310,10310,1001
20230731,090400,42823210,10390,10380,10390,10380,37
20230731,090300,42438830,10350,10340,10350,10340,109
20230731,090200,41310730,10300,10380,10380,10300,3740
20230731,090100,2739800,10300,10300,10300,10300,0
20230731,090000,2739800,10300,10300,10300,10300,266
Reference in New Issue Copy Permalink