ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/044490/min/candle-20230731.csv

619 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
20230731,191600,1153182000,17250,17250,17250,17250,599
20230731,191500,1153182000,17250,17250,17250,17250,0
20230731,191400,1153182000,17250,17250,17250,17250,0
20230731,191300,1153182000,17250,17250,17250,17250,0
20230731,191200,1153182000,17250,17250,17250,17250,0
20230731,191100,1153182000,17250,17250,17250,17250,0
20230731,191000,1153182000,17250,17250,17250,17250,0
20230731,190900,1153182000,17250,17250,17250,17250,0
20230731,190800,1153182000,17250,17250,17250,17250,0
20230731,190700,1153182000,17250,17250,17250,17250,0
20230731,190600,1153182000,17250,17250,17250,17250,0
20230731,190500,1153182000,17250,17250,17250,17250,0
20230731,190400,1153182000,17250,17250,17250,17250,0
20230731,190300,1153182000,17250,17250,17250,17250,0
20230731,190200,1153182000,17250,17250,17250,17250,0
20230731,190100,1153182000,17250,17250,17250,17250,0
20230731,190000,1153182000,17250,17250,17250,17250,0
20230731,185900,1153182000,17250,17250,17250,17250,0
20230731,185800,1153182000,17250,17250,17250,17250,0
20230731,185700,1153182000,17250,17250,17250,17250,0
20230731,185600,1153182000,17250,17250,17250,17250,0
20230731,185500,1153182000,17250,17250,17250,17250,0
20230731,185400,1153182000,17250,17250,17250,17250,0
20230731,185300,1153182000,17250,17250,17250,17250,0
20230731,185200,1153182000,17250,17250,17250,17250,0
20230731,185100,1153182000,17250,17250,17250,17250,0
20230731,185000,1153182000,17250,17250,17250,17250,0
20230731,184900,1153182000,17250,17250,17250,17250,0
20230731,184800,1153182000,17250,17250,17250,17250,0
20230731,184700,1153182000,17250,17250,17250,17250,0
20230731,184600,1153182000,17250,17250,17250,17250,599
20230731,184500,1153182000,17250,17250,17250,17250,0
20230731,184400,1153182000,17250,17250,17250,17250,0
20230731,184300,1153182000,17250,17250,17250,17250,0
20230731,184200,1153182000,17250,17250,17250,17250,0
20230731,184100,1153182000,17250,17250,17250,17250,0
20230731,184000,1153182000,17250,17250,17250,17250,0
20230731,183900,1153182000,17250,17250,17250,17250,0
20230731,183800,1153182000,17250,17250,17250,17250,0
20230731,183700,1153182000,17250,17250,17250,17250,0
20230731,183600,1153182000,17250,17250,17250,17250,0
20230731,183500,1153182000,17250,17250,17250,17250,0
20230731,183400,1153182000,17250,17250,17250,17250,0
20230731,183300,1153182000,17250,17250,17250,17250,0
20230731,183200,1153182000,17250,17250,17250,17250,0
20230731,183100,1153182000,17250,17250,17250,17250,0
20230731,183000,1153182000,17250,17250,17250,17250,0
20230731,182900,1153182000,17250,17250,17250,17250,0
20230731,182800,1153182000,17250,17250,17250,17250,0
20230731,182700,1153182000,17250,17250,17250,17250,0
20230731,182600,1153182000,17250,17250,17250,17250,0
20230731,182500,1153182000,17250,17250,17250,17250,0
20230731,182400,1153182000,17250,17250,17250,17250,0
20230731,182300,1153182000,17250,17250,17250,17250,0
20230731,182200,1153182000,17250,17250,17250,17250,0
20230731,182100,1153182000,17250,17250,17250,17250,0
20230731,182000,1153182000,17250,17250,17250,17250,0
20230731,181900,1153182000,17250,17250,17250,17250,0
20230731,181800,1153182000,17250,17250,17250,17250,0
20230731,181700,1153182000,17250,17250,17250,17250,0
20230731,181600,1153182000,17250,17250,17250,17250,599
20230731,181500,1153182000,17250,17250,17250,17250,0
20230731,181400,1153182000,17250,17250,17250,17250,0
20230731,181300,1153182000,17250,17250,17250,17250,0
20230731,181200,1153182000,17250,17250,17250,17250,0
20230731,181100,1153182000,17250,17250,17250,17250,0
20230731,181000,1153182000,17250,17250,17250,17250,0
20230731,180900,1153182000,17250,17250,17250,17250,0
20230731,180800,1153182000,17250,17250,17250,17250,0
20230731,180700,1153182000,17250,17250,17250,17250,0
20230731,180600,1153182000,17250,17250,17250,17250,0
20230731,180500,1153182000,17250,17250,17250,17250,0
20230731,180400,1153182000,17250,17250,17250,17250,0
20230731,180300,1153182000,17250,17250,17250,17250,0
20230731,180200,1153182000,17250,17250,17250,17250,0
20230731,180100,1153182000,17250,17250,17250,17250,0
20230731,180000,1153182000,17250,17250,17250,17250,0
20230731,175900,1153182000,17250,17250,17250,17250,0
20230731,175800,1153182000,17250,17250,17250,17250,0
20230731,175700,1153182000,17250,17250,17250,17250,0
20230731,175600,1153182000,17250,17250,17250,17250,0
20230731,175500,1153182000,17250,17250,17250,17250,0
20230731,175400,1153182000,17250,17250,17250,17250,0
20230731,175300,1153182000,17250,17250,17250,17250,0
20230731,175200,1153182000,17250,17250,17250,17250,0
20230731,175100,1153182000,17250,17250,17250,17250,0
20230731,175000,1153182000,17250,17250,17250,17250,0
20230731,174900,1153182000,17250,17250,17250,17250,0
20230731,174800,1153182000,17250,17250,17250,17250,0
20230731,174700,1153182000,17250,17250,17250,17250,0
20230731,174600,1153182000,17250,17250,17250,17250,599
20230731,174500,1153182000,17250,17250,17250,17250,0
20230731,174400,1153182000,17250,17250,17250,17250,0
20230731,174300,1153182000,17250,17250,17250,17250,0
20230731,174200,1153182000,17250,17250,17250,17250,0
20230731,174100,1153182000,17250,17250,17250,17250,0
20230731,174000,1153182000,17250,17250,17250,17250,0
20230731,173900,1153182000,17250,17250,17250,17250,0
20230731,173800,1153182000,17250,17250,17250,17250,0
20230731,173700,1153182000,17250,17250,17250,17250,0
20230731,173600,1153182000,17250,17250,17250,17250,0
20230731,173500,1153182000,17250,17250,17250,17250,0
20230731,173400,1153182000,17250,17250,17250,17250,0
20230731,173300,1153182000,17250,17250,17250,17250,0
20230731,173200,1153182000,17250,17250,17250,17250,0
20230731,173100,1153182000,17250,17250,17250,17250,0
20230731,173000,1153182000,17250,17250,17250,17250,0
20230731,172900,1153182000,17250,17250,17250,17250,0
20230731,172800,1153182000,17250,17250,17250,17250,0
20230731,172700,1153182000,17250,17250,17250,17250,0
20230731,172600,1153182000,17250,17250,17250,17250,0
20230731,172500,1153182000,17250,17250,17250,17250,0
20230731,172400,1153182000,17250,17250,17250,17250,0
20230731,172300,1153182000,17250,17250,17250,17250,0
20230731,172200,1153182000,17250,17250,17250,17250,0
20230731,172100,1153182000,17250,17250,17250,17250,0
20230731,172000,1153182000,17250,17250,17250,17250,0
20230731,171900,1153182000,17250,17250,17250,17250,0
20230731,171800,1153182000,17250,17250,17250,17250,0
20230731,171700,1153182000,17250,17250,17250,17250,0
20230731,171600,1153182000,17250,17250,17250,17250,599
20230731,171500,1153182000,17250,17250,17250,17250,0
20230731,171400,1153182000,17250,17250,17250,17250,0
20230731,171300,1153182000,17250,17250,17250,17250,0
20230731,171200,1153182000,17250,17250,17250,17250,0
20230731,171100,1153182000,17250,17250,17250,17250,0
20230731,171000,1153182000,17250,17250,17250,17250,0
20230731,170900,1153182000,17250,17250,17250,17250,0
20230731,170800,1153182000,17250,17250,17250,17250,0
20230731,170700,1153182000,17250,17250,17250,17250,0
20230731,170600,1153182000,17250,17250,17250,17250,0
20230731,170500,1153182000,17250,17250,17250,17250,0
20230731,170400,1153182000,17250,17250,17250,17250,0
20230731,170300,1153182000,17250,17250,17250,17250,0
20230731,170200,1153182000,17250,17250,17250,17250,0
20230731,170100,1153182000,17250,17250,17250,17250,0
20230731,170000,1153182000,17250,17250,17250,17250,0
20230731,165900,1153182000,17250,17250,17250,17250,0
20230731,165800,1153182000,17250,17250,17250,17250,0
20230731,165700,1153182000,17250,17250,17250,17250,0
20230731,165600,1153182000,17250,17250,17250,17250,0
20230731,165500,1153182000,17250,17250,17250,17250,0
20230731,165400,1153182000,17250,17250,17250,17250,0
20230731,165300,1153182000,17250,17250,17250,17250,0
20230731,165200,1153182000,17250,17250,17250,17250,0
20230731,165100,1153182000,17250,17250,17250,17250,0
20230731,165000,1153182000,17250,17250,17250,17250,0
20230731,164900,1153182000,17250,17250,17250,17250,0
20230731,164800,1153182000,17250,17250,17250,17250,0
20230731,164700,1153182000,17250,17250,17250,17250,0
20230731,164600,1153182000,17250,17250,17250,17250,599
20230731,164500,1153182000,17250,17250,17250,17250,0
20230731,164400,1153182000,17250,17250,17250,17250,0
20230731,164300,1153182000,17250,17250,17250,17250,0
20230731,164200,1153182000,17250,17250,17250,17250,0
20230731,164100,1153182000,17250,17250,17250,17250,0
20230731,164000,1153182000,17250,17250,17250,17250,0
20230731,163900,1153182000,17250,17250,17250,17250,0
20230731,163800,1153182000,17250,17250,17250,17250,0
20230731,163700,1153182000,17250,17250,17250,17250,0
20230731,163600,1153182000,17250,17250,17250,17250,0
20230731,163500,1153182000,17250,17250,17250,17250,0
20230731,163400,1153182000,17250,17250,17250,17250,0
20230731,163300,1153182000,17250,17250,17250,17250,0
20230731,163200,1153182000,17250,17250,17250,17250,0
20230731,163100,1153182000,17250,17250,17250,17250,0
20230731,163000,1153182000,17250,17250,17250,17250,0
20230731,162900,1153182000,17250,17250,17250,17250,0
20230731,162800,1153182000,17250,17250,17250,17250,0
20230731,162700,1153182000,17250,17250,17250,17250,0
20230731,162600,1153182000,17250,17250,17250,17250,0
20230731,162500,1153182000,17250,17250,17250,17250,0
20230731,162400,1153182000,17250,17250,17250,17250,0
20230731,162300,1153182000,17250,17250,17250,17250,0
20230731,162200,1153182000,17250,17250,17250,17250,0
20230731,162100,1153182000,17250,17250,17250,17250,0
20230731,162000,1153182000,17250,17250,17250,17250,0
20230731,161900,1153182000,17250,17250,17250,17250,0
20230731,161800,1153182000,17250,17250,17250,17250,0
20230731,161700,1153182000,17250,17250,17250,17250,0
20230731,161600,1153182000,17250,17250,17250,17250,599
20230731,161500,1153182000,17250,17250,17250,17250,0
20230731,161400,1153182000,17250,17250,17250,17250,0
20230731,161300,1153182000,17250,17250,17250,17250,0
20230731,161200,1153182000,17250,17250,17250,17250,0
20230731,161100,1153182000,17250,17250,17250,17250,0
20230731,161000,1153182000,17250,17250,17250,17250,0
20230731,160900,1153182000,17250,17250,17250,17250,0
20230731,160800,1153182000,17250,17250,17250,17250,0
20230731,160700,1153182000,17250,17250,17250,17250,0
20230731,160600,1153182000,17250,17250,17250,17250,0
20230731,160500,1153182000,17250,17250,17250,17250,0
20230731,160400,1153182000,17250,17250,17250,17250,0
20230731,160300,1153182000,17250,17250,17250,17250,0
20230731,160200,1153182000,17250,17250,17250,17250,0
20230731,160100,1153182000,17250,17250,17250,17250,0
20230731,160000,1153182000,17250,17250,17250,17250,0
20230731,155900,1153182000,17250,17250,17250,17250,0
20230731,155800,1153182000,17250,17250,17250,17250,0
20230731,155700,1153182000,17250,17250,17250,17250,0
20230731,155600,1153182000,17250,17250,17250,17250,0
20230731,155500,1153182000,17250,17250,17250,17250,0
20230731,155400,1153182000,17250,17250,17250,17250,0
20230731,155300,1153182000,17250,17250,17250,17250,0
20230731,155200,1153182000,17250,17250,17250,17250,0
20230731,155100,1153182000,17250,17250,17250,17250,0
20230731,155000,1153182000,17250,17250,17250,17250,0
20230731,154900,1153182000,17250,17250,17250,17250,0
20230731,154800,1153182000,17250,17250,17250,17250,0
20230731,154700,1153182000,17250,17250,17250,17250,0
20230731,154600,1153182000,17250,17250,17250,17250,599
20230731,154500,1153182000,17250,17250,17250,17250,0
20230731,154400,1153182000,17250,17250,17250,17250,0
20230731,154300,1153182000,17250,17250,17250,17250,0
20230731,154200,1153182000,17250,17250,17250,17250,0
20230731,154100,1153182000,17250,17250,17250,17250,0
20230731,154000,1153182000,17250,17250,17250,17250,0
20230731,153900,1153182000,17250,17250,17250,17250,0
20230731,153800,1153182000,17250,17250,17250,17250,0
20230731,153700,1153182000,17250,17250,17250,17250,0
20230731,153600,1153182000,17250,17250,17250,17250,0
20230731,153500,1153182000,17250,17250,17250,17250,0
20230731,153400,1153182000,17250,17250,17250,17250,0
20230731,153300,1153182000,17250,17250,17250,17250,0
20230731,153200,1153182000,17250,17250,17250,17250,0
20230731,153100,1153182000,17250,17250,17250,17250,0
20230731,153000,1153182000,17250,17250,17250,17250,599
20230731,152900,1142849250,17260,17260,17260,17260,0
20230731,152800,1142849250,17260,17260,17260,17260,0
20230731,152700,1142849250,17260,17260,17260,17260,0
20230731,152600,1142849250,17260,17260,17260,17260,0
20230731,152500,1142849250,17260,17260,17260,17260,0
20230731,152400,1142849250,17260,17260,17260,17260,0
20230731,152300,1142849250,17260,17260,17260,17260,0
20230731,152200,1142849250,17260,17260,17260,17260,0
20230731,152100,1142849250,17260,17260,17260,17260,0
20230731,152000,1142849250,17260,17260,17260,17260,0
20230731,151900,1142849250,17260,17310,17310,17260,47
20230731,151800,1142036230,17260,17260,17260,17260,6
20230731,151700,1141932670,17260,17260,17260,17260,14
20230731,151600,1141691030,17300,17300,17300,17300,91
20230731,151500,1140116730,17300,17300,17300,17300,11
20230731,151400,1139926430,17300,17300,17300,17300,21
20230731,151300,1139563130,17300,17270,17300,17270,18
20230731,151200,1139251930,17230,17200,17230,17200,115
20230731,151100,1137271980,17190,17190,17190,17190,0
20230731,151000,1137271980,17190,17200,17200,17190,18
20230731,150900,1136962540,17190,17200,17200,17190,240
20230731,150800,1132836830,17190,17190,17190,17190,30
20230731,150700,1132321130,17190,17190,17190,17190,0
20230731,150600,1132321130,17190,17190,17190,17190,0
20230731,150500,1132321130,17190,17210,17210,17190,226
20230731,150400,1128435850,17230,17230,17230,17230,1
20230731,150300,1128418620,17210,17210,17210,17210,0
20230731,150200,1128418620,17210,17230,17230,17210,64
20230731,150100,1127316300,17180,17180,17180,17180,150
20230731,150000,1124739300,17230,17230,17230,17230,1
20230731,145900,1124722070,17150,17170,17210,17150,348
20230731,145800,1118745290,17180,17150,17180,17150,291
20230731,145700,1113752930,17100,17180,17180,17100,704
20230731,145600,1101698640,17180,17230,17230,17180,165
20230731,145500,1098862920,17230,17230,17230,17230,1
20230731,145400,1098845690,17230,17200,17230,17200,206
20230731,145300,1095302130,17200,17250,17250,17200,80
20230731,145200,1093924280,17260,17260,17260,17260,0
20230731,145100,1093924280,17260,17260,17260,17260,0
20230731,145000,1093924280,17260,17220,17260,17220,292
20230731,144900,1088886760,17220,17270,17270,17220,1446
20230731,144800,1063962620,17250,17250,17250,17250,0
20230731,144700,1063962620,17250,17250,17250,17250,0
20230731,144600,1063962620,17250,17250,17250,17250,0
20230731,144500,1063962620,17250,17250,17250,17250,0
20230731,144400,1063962620,17250,17250,17250,17250,6
20230731,144300,1063859120,17320,17300,17320,17300,967
20230731,144200,1047123700,17300,17300,17300,17300,2
20230731,144100,1047089100,17250,17250,17250,17250,46
20230731,144000,1046295600,17240,17240,17240,17240,0
20230731,143900,1046295600,17240,17240,17240,17240,0
20230731,143800,1046295600,17240,17240,17240,17240,0
20230731,143700,1046295600,17240,17260,17260,17240,216
20230731,143600,1042567620,17230,17230,17230,17230,0
20230731,143500,1042567620,17230,17240,17240,17230,535
20230731,143400,1033349550,17300,17270,17300,17230,147
20230731,143300,1030815190,17300,17280,17300,17280,6
20230731,143200,1030711490,17280,17280,17280,17280,15
20230731,143100,1030452290,17280,17300,17300,17280,270
20230731,143000,1025785260,17300,17300,17300,17300,34
20230731,142900,1025197060,17300,17300,17300,17300,16
20230731,142800,1024920260,17320,17300,17320,17300,12
20230731,142700,1024712640,17330,17330,17330,17300,1418
20230731,142600,1000166990,17340,17340,17340,17330,116
20230731,142500,998156060,17340,17340,17340,17340,0
20230731,142400,998156060,17340,17330,17340,17330,31
20230731,142300,997618630,17330,17330,17330,17330,84
20230731,142200,996162910,17340,17340,17350,17340,11
20230731,142100,995972160,17340,17350,17350,17340,557
20230731,142000,986313590,17360,17410,17410,17350,976
20230731,141900,969351690,17410,17430,17430,17410,498
20230731,141800,960678560,17430,17440,17440,17430,155
20230731,141700,957976810,17440,17430,17440,17430,71
20230731,141600,956739180,17440,17440,17440,17440,19
20230731,141500,956407820,17440,17440,17440,17440,10
20230731,141400,956233420,17440,17440,17440,17440,82
20230731,141300,954803340,17440,17440,17440,17440,61
20230731,141200,953739500,17440,17440,17440,17440,8
20230731,141100,953599980,17450,17450,17450,17450,52
20230731,141000,952692580,17440,17440,17440,17440,149
20230731,140900,950094020,17440,17460,17460,17440,131
20230731,140800,947809210,17460,17460,17460,17460,57
20230731,140700,946813990,17470,17480,17480,17470,808
20230731,140600,932697890,17480,17480,17480,17480,0
20230731,140500,932697890,17480,17540,17540,17480,140
20230731,140400,930250630,17480,17490,17490,17480,460
20230731,140300,922205800,17490,17490,17490,17490,0
20230731,140200,922205800,17490,17490,17490,17490,0
20230731,140100,922205800,17490,17500,17500,17490,49
20230731,140000,921348780,17500,17540,17540,17500,593
20230731,135900,910965380,17550,17550,17550,17550,1
20230731,135800,910947830,17560,17560,17560,17560,6
20230731,135700,910842470,17560,17560,17560,17560,1
20230731,135600,910824910,17560,17560,17560,17560,1
20230731,135500,910807350,17570,17570,17570,17570,0
20230731,135400,910807350,17570,17570,17570,17570,0
20230731,135300,910807350,17570,17570,17570,17570,0
20230731,135200,910807350,17570,17570,17570,17570,0
20230731,135100,910807350,17570,17570,17570,17570,1
20230731,135000,910789780,17570,17570,17570,17570,0
20230731,134900,910789780,17570,17570,17570,17570,0
20230731,134800,910789780,17570,17570,17570,17570,1
20230731,134700,910772210,17510,17510,17510,17510,0
20230731,134600,910772210,17510,17510,17510,17510,0
20230731,134500,910772210,17510,17510,17510,17510,0
20230731,134400,910772210,17510,17510,17510,17510,38
20230731,134300,910106830,17570,17570,17570,17570,0
20230731,134200,910106830,17570,17570,17570,17570,0
20230731,134100,910106830,17570,17570,17570,17570,0
20230731,134000,910106830,17570,17570,17570,17570,0
20230731,133900,910106830,17570,17560,17570,17560,50
20230731,133800,909228420,17560,17560,17560,17560,0
20230731,133700,909228420,17560,17560,17560,17560,0
20230731,133600,909228420,17560,17560,17560,17560,21
20230731,133500,908859660,17560,17560,17560,17560,9
20230731,133400,908701620,17500,17500,17500,17500,0
20230731,133300,908701620,17500,17500,17500,17500,0
20230731,133200,908701620,17500,17500,17500,17500,0
20230731,133100,908701620,17500,17500,17500,17500,0
20230731,133000,908701620,17500,17500,17500,17500,0
20230731,132900,908701620,17500,17500,17500,17500,71
20230731,132800,907459120,17500,17500,17500,17500,0
20230731,132700,907459120,17500,17500,17500,17500,30
20230731,132600,906934120,17480,17480,17480,17480,0
20230731,132500,906934120,17480,17480,17480,17480,0
20230731,132400,906934120,17480,17480,17480,17480,90
20230731,132300,905360920,17470,17470,17470,17470,0
20230731,132200,905360920,17470,17470,17470,17470,234
20230731,132100,901272940,17460,17460,17460,17460,0
20230731,132000,901272940,17460,17460,17460,17460,0
20230731,131900,901272940,17460,17460,17460,17460,0
20230731,131800,901272940,17460,17460,17460,17460,17
20230731,131700,900976120,17450,17450,17450,17450,0
20230731,131600,900976120,17450,17450,17450,17450,0
20230731,131500,900976120,17450,17450,17450,17450,0
20230731,131400,900976120,17450,17450,17450,17450,0
20230731,131300,900976120,17450,17450,17450,17450,0
20230731,131200,900976120,17450,17450,17450,17450,2
20230731,131100,900941220,17450,17450,17450,17450,0
20230731,131000,900941220,17450,17450,17450,17450,5
20230731,130900,900853970,17450,17450,17450,17450,0
20230731,130800,900853970,17450,17450,17450,17450,280
20230731,130700,895967970,17450,17450,17450,17450,0
20230731,130600,895967970,17450,17450,17450,17450,1
20230731,130500,895950520,17450,17450,17450,17450,65
20230731,130400,894816270,17440,17440,17440,17440,42
20230731,130300,894083790,17440,17440,17440,17440,0
20230731,130200,894083790,17440,17440,17440,17440,131
20230731,130100,891799150,17440,17440,17440,17440,0
20230731,130000,891799150,17440,17440,17440,17440,0
20230731,125900,891799150,17440,17440,17440,17440,0
20230731,125800,891799150,17440,17440,17440,17440,0
20230731,125700,891799150,17440,17440,17440,17440,0
20230731,125600,891799150,17440,17440,17440,17440,0
20230731,125500,891799150,17440,17440,17440,17440,0
20230731,125400,891799150,17440,17440,17440,17440,2
20230731,125300,891764270,17440,17440,17440,17440,13
20230731,125200,891537550,17470,17470,17470,17470,0
20230731,125100,891537550,17470,17470,17470,17470,0
20230731,125000,891537550,17470,17470,17470,17470,0
20230731,124900,891537550,17470,17470,17470,17470,0
20230731,124800,891537550,17470,17470,17470,17470,5
20230731,124700,891450200,17430,17430,17430,17430,69
20230731,124600,890247530,17510,17460,17580,17460,261
20230731,124500,885677040,17460,17450,17470,17450,399
20230731,124400,878712380,17450,17450,17450,17450,1
20230731,124300,878694930,17410,17420,17450,17410,475
20230731,124200,870420440,17410,17410,17410,17410,2
20230731,124100,870385620,17400,17400,17400,17400,0
20230731,124000,870385620,17400,17430,17430,17400,277
20230731,123900,865565640,17440,17440,17440,17440,0
20230731,123800,865565640,17440,17430,17440,17430,7
20230731,123700,865443570,17450,17450,17450,17450,1
20230731,123600,865426120,17450,17460,17460,17450,109
20230731,123500,863523070,17580,17580,17580,17580,0
20230731,123400,863523070,17580,17500,17580,17400,5243
20230731,123300,772175680,17530,17530,17530,17530,1
20230731,123200,772158150,17520,17520,17520,17520,0
20230731,123100,772158150,17520,17550,17590,17520,67
20230731,123000,770982010,17600,17600,17600,17600,0
20230731,122900,770982010,17600,17600,17600,17600,0
20230731,122800,770982010,17600,17590,17600,17590,500
20230731,122700,762182030,17590,17590,17590,17590,200
20230731,122600,758664030,17570,17570,17570,17570,1
20230731,122500,758646460,17600,17600,17600,17600,0
20230731,122400,758646460,17600,17600,17600,17600,0
20230731,122300,758646460,17600,17600,17600,17600,0
20230731,122200,758646460,17600,17600,17600,17600,0
20230731,122100,758646460,17600,17530,17600,17530,44
20230731,122000,757875070,17530,17530,17530,17530,0
20230731,121900,757875070,17530,17540,17540,17530,7
20230731,121800,757752350,17490,17490,17490,17490,537
20230731,121700,748360220,17480,17480,17480,17480,0
20230731,121600,748360220,17480,17480,17480,17480,62
20230731,121500,747276460,17480,17480,17490,17480,319
20230731,121400,741699350,17480,17480,17480,17480,73
20230731,121300,740423310,17480,17480,17480,17480,7
20230731,121200,740300950,17490,17510,17510,17490,400
20230731,121100,733303210,17530,17530,17530,17530,10
20230731,121000,733127910,17530,17500,17530,17500,300
20230731,120900,727877610,17500,17540,17540,17500,1248
20230731,120800,706036680,17540,17550,17550,17540,650
20230731,120700,694629220,17600,17600,17600,17600,0
20230731,120600,694629220,17600,17600,17600,17600,10
20230731,120500,694453220,17600,17600,17600,17600,0
20230731,120400,694453220,17600,17640,17640,17600,303
20230731,120300,689117470,17670,17670,17670,17670,248
20230731,120200,684735310,17650,17650,17650,17650,0
20230731,120100,684735310,17650,17650,17650,17650,247
20230731,120000,680375760,17650,17650,17650,17650,0
20230731,115900,680375760,17650,17650,17650,17650,0
20230731,115800,680375760,17650,17650,17650,17650,10
20230731,115700,680199260,17680,17680,17680,17680,0
20230731,115600,680199260,17680,17680,17680,17680,0
20230731,115500,680199260,17680,17680,17680,17680,0
20230731,115400,680199260,17680,17680,17680,17680,0
20230731,115300,680199260,17680,17680,17680,17680,30
20230731,115200,679668860,17680,17640,17680,17610,26
20230731,115100,679210870,17640,17640,17640,17640,0
20230731,115000,679210870,17640,17640,17640,17640,32
20230731,114900,678646390,17680,17680,17680,17680,1
20230731,114800,678628710,17680,17680,17680,17680,1500
20230731,114700,652108710,17680,17680,17680,17680,0
20230731,114600,652108710,17680,17680,17680,17680,1118
20230731,114500,632342470,17680,17650,17680,17640,5898
20230731,114400,528079070,17650,17650,17650,17650,0
20230731,114300,528079070,17650,17650,17650,17650,0
20230731,114200,528079070,17650,17650,17650,17650,0
20230731,114100,528079070,17650,17650,17650,17650,0
20230731,114000,528079070,17650,17650,17650,17650,100
20230731,113900,526314070,17650,17650,17650,17650,0
20230731,113800,526314070,17650,17650,17650,17650,0
20230731,113700,526314070,17650,17650,17650,17650,1
20230731,113600,526296420,17650,17650,17650,17650,11
20230731,113500,526102270,17650,17650,17650,17650,1
20230731,113400,526084620,17650,17650,17650,17650,0
20230731,113300,526084620,17650,17650,17650,17650,85
20230731,113200,524584370,17610,17610,17610,17610,0
20230731,113100,524584370,17610,17610,17610,17610,0
20230731,113000,524584370,17610,17610,17610,17610,0
20230731,112900,524584370,17610,17610,17610,17610,0
20230731,112800,524584370,17610,17610,17610,17610,0
20230731,112700,524584370,17610,17720,17720,17610,2272
20230731,112600,484391630,17720,17720,17720,17720,189
20230731,112500,481042550,17700,17700,17700,17700,431
20230731,112400,473413850,17700,17700,17700,17700,0
20230731,112300,473413850,17700,17700,17700,17700,98
20230731,112200,471679250,17700,17700,17700,17700,0
20230731,112100,471679250,17700,17700,17700,17700,25
20230731,112000,471236750,17690,17690,17690,17690,0
20230731,111900,471236750,17690,17690,17690,17690,0
20230731,111800,471236750,17690,17700,17700,17690,165
20230731,111700,468317400,17690,17690,17690,17690,0
20230731,111600,468317400,17690,17690,17690,17690,0
20230731,111500,468317400,17690,17690,17690,17690,0
20230731,111400,468317400,17690,17690,17690,17690,0
20230731,111300,468317400,17690,17690,17690,17690,0
20230731,111200,468317400,17690,17720,17720,17690,2
20230731,111100,468281990,17720,17740,17740,17690,844
20230731,111000,453327800,17780,17780,17780,17780,0
20230731,110900,453327800,17780,17780,17780,17780,0
20230731,110800,453327800,17780,17780,17780,17780,0
20230731,110700,453327800,17780,17780,17780,17780,0
20230731,110600,453327800,17780,17750,17780,17750,422
20230731,110500,445825830,17750,17750,17750,17750,10
20230731,110400,445648330,17750,17750,17750,17750,0
20230731,110300,445648330,17750,17750,17750,17750,0
20230731,110200,445648330,17750,17740,17750,17690,649
20230731,110100,434139520,17740,17740,17740,17740,0
20230731,110000,434139520,17740,17740,17740,17740,0
20230731,105900,434139520,17740,17740,17740,17740,0
20230731,105800,434139520,17740,17740,17740,17740,0
20230731,105700,434139520,17740,17740,17740,17740,0
20230731,105600,434139520,17740,17740,17740,17740,1
20230731,105500,434121780,17740,17740,17740,17740,5
20230731,105400,434033080,17740,17740,17740,17740,7
20230731,105300,433908900,17670,17700,17700,17670,243
20230731,105200,429612720,17700,17700,17700,17700,31
20230731,105100,429064020,17700,17700,17700,17700,0
20230731,105000,429064020,17700,17700,17700,17700,1
20230731,104900,429046320,17690,17710,17710,17690,231
20230731,104800,424959760,17770,17770,17770,17770,1
20230731,104700,424941990,17780,17780,17780,17780,0
20230731,104600,424941990,17780,17770,17780,17770,29
20230731,104500,424426400,17780,17780,17780,17780,0
20230731,104400,424426400,17780,17780,17780,17780,1012
20230731,104300,406433040,17800,17810,17810,17800,7
20230731,104200,406308430,17820,17820,17820,17820,10
20230731,104100,406130230,17820,17820,17820,17820,0
20230731,104000,406130230,17820,17810,17820,17800,1023
20230731,103900,387917880,17820,17820,17820,17820,0
20230731,103800,387917880,17820,17820,17820,17820,4
20230731,103700,387846600,17810,17820,17820,17810,328
20230731,103600,382002520,17850,17850,17850,17850,0
20230731,103500,382002520,17850,17820,17850,17820,102
20230731,103400,380184820,17820,17810,17820,17810,51
20230731,103300,379276500,17820,17820,17820,17820,0
20230731,103200,379276500,17820,17820,17820,17820,203
20230731,103100,375659040,17830,17850,17850,17830,129
20230731,103000,373356470,17850,17850,17850,17850,22
20230731,102900,372963770,17850,17870,17870,17850,178
20230731,102800,369786350,17870,17870,17870,17870,2
20230731,102700,369750610,17880,17940,17950,17880,2095
20230731,102600,332282240,17950,17950,17950,17950,16
20230731,102500,331995040,17950,17910,17950,17910,552
20230731,102400,322086720,17910,17950,17950,17900,609
20230731,102300,311170280,17930,17940,17950,17930,151
20230731,102200,308462550,17940,17940,17940,17940,1
20230731,102100,308444610,17940,17900,17940,17900,79
20230731,102000,307027930,17930,17870,17930,17870,715
20230731,101900,294227250,17870,17870,17870,17870,11
20230731,101800,294030680,17870,17860,17870,17860,44
20230731,101700,293244450,17870,17850,17870,17850,93
20230731,101600,291584200,17850,17850,17850,17850,0
20230731,101500,291584200,17850,17820,17850,17820,161
20230731,101400,288711570,17810,17820,17830,17810,31
20230731,101300,288158940,17820,17810,17820,17810,23
20230731,101200,287749180,17820,17820,17820,17820,11
20230731,101100,287553160,17840,17840,17840,17830,22
20230731,101000,287160750,17840,17810,17840,17810,85
20230731,100900,285644650,17800,17800,17800,17800,0
20230731,100800,285644650,17800,17800,17840,17800,11
20230731,100700,285448650,17800,17800,17800,17800,107
20230731,100600,283544050,17800,17750,17800,17750,360
20230731,100500,277146450,17700,17660,17700,17660,667
20230731,100400,265360170,17600,17600,17600,17600,0
20230731,100300,265360170,17600,17600,17600,17600,51
20230731,100200,264462570,17580,17520,17580,17520,308
20230731,100100,259053300,17500,17520,17520,17500,356
20230731,100000,252821890,17510,17510,17510,17510,0
20230731,095900,252821890,17510,17510,17510,17510,0
20230731,095800,252821890,17510,17510,17510,17510,20
20230731,095700,252471690,17510,17510,17510,17510,0
20230731,095600,252471690,17510,17520,17520,17510,100
20230731,095500,250720630,17510,17510,17510,17510,200
20230731,095400,247218630,17550,17550,17550,17550,463
20230731,095300,239092980,17590,17590,17590,17590,7
20230731,095200,238969850,17600,17630,17630,17600,645
20230731,095100,227616320,17630,17630,17630,17630,0
20230731,095000,227616320,17630,17650,17650,17630,266
20230731,094900,222924170,17650,17650,17650,17650,253
20230731,094800,218458720,17650,17680,17680,17650,1895
20230731,094700,184956350,17690,17690,17690,17690,0
20230731,094600,184956350,17690,17690,17690,17690,50
20230731,094500,184071850,17680,17680,17680,17680,145
20230731,094400,181508250,17680,17680,17680,17680,0
20230731,094300,181508250,17680,17750,17780,17680,223
20230731,094200,177548810,17750,17750,17750,17750,1
20230731,094100,177531060,17750,17720,17750,17720,4
20230731,094000,177460150,17710,17700,17710,17700,255
20230731,093900,172945150,17710,17700,17710,17700,30
20230731,093800,172414090,17700,17700,17710,17700,403
20230731,093700,165280980,17700,17700,17700,17700,2
20230731,093600,165245580,17700,17700,17700,17700,5
20230731,093500,165157080,17700,17700,17700,17700,0
20230731,093400,165157080,17700,17630,17700,17630,252
20230731,093300,160713620,17700,17580,17700,17580,437
20230731,093200,153004600,17580,17580,17580,17580,1
20230731,093100,152987020,17540,17540,17580,17540,84
20230731,093000,151513580,17540,17500,17540,17500,682
20230731,092900,139568940,17520,17560,17560,17520,208
20230731,092800,135921180,17560,17570,17610,17560,93
20230731,092700,134284380,17610,17610,17610,17610,0
20230731,092600,134284380,17610,17630,17630,17570,20
20230731,092500,133932180,17630,17520,17630,17520,620
20230731,092400,123047450,17520,17610,17610,17520,823
20230731,092300,108568060,17630,17450,17700,17450,681
20230731,092200,96571180,17410,17410,17410,17410,321
20230731,092100,90982570,17420,17420,17420,17420,100
20230731,092000,89240570,17410,17410,17410,17410,0
20230731,091900,89240570,17410,17410,17410,17410,7
20230731,091800,89118700,17420,17420,17420,17420,263
20230731,091700,84537240,17410,17390,17410,17390,149
20230731,091600,81943510,17390,17390,17390,17390,61
20230731,091500,80882720,17410,17380,17420,17370,1101
20230731,091400,61709410,17340,17400,17400,17340,245
20230731,091300,57459110,17430,17390,17430,17390,517
20230731,091200,48448360,17500,17400,17510,17400,771
20230731,091100,35006440,17400,17430,17500,17400,234
20230731,091000,30928590,17410,17460,17460,17410,50
20230731,090900,30057810,17420,17400,17420,17400,723
20230731,090800,17473510,17400,17400,17400,17400,87
20230731,090700,15959710,17430,17430,17430,17430,23
20230731,090600,15558820,17580,17410,17580,17410,3
20230731,090500,15506420,17410,17410,17580,17410,20
20230731,090400,15156520,17400,17400,17410,17400,458
20230731,090300,7187120,17400,17400,17400,17400,220
20230731,090200,3359120,17410,17400,17410,17400,22
20230731,090100,2976310,17400,17400,17410,17400,60
20230731,090000,1931810,17400,17400,17410,17400,111
Reference in New Issue Copy Permalink