ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033780/min/candle-20230728.csv

610 lines
33 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
20230728,190700,17423285200,83400,83400,83400,83400,11423
20230728,190600,17423285200,83400,83400,83400,83400,0
20230728,190500,17423285200,83400,83400,83400,83400,0
20230728,190400,17423285200,83400,83400,83400,83400,0
20230728,190300,17423285200,83400,83400,83400,83400,0
20230728,190200,17423285200,83400,83400,83400,83400,0
20230728,190100,17423285200,83400,83400,83400,83400,0
20230728,190000,17423285200,83400,83400,83400,83400,0
20230728,185900,17423285200,83400,83400,83400,83400,0
20230728,185800,17423285200,83400,83400,83400,83400,0
20230728,185700,17423285200,83400,83400,83400,83400,0
20230728,185600,17423285200,83400,83400,83400,83400,0
20230728,185500,17423285200,83400,83400,83400,83400,0
20230728,185400,17423285200,83400,83400,83400,83400,0
20230728,185300,17423285200,83400,83400,83400,83400,0
20230728,185200,17423285200,83400,83400,83400,83400,0
20230728,185100,17423285200,83400,83400,83400,83400,0
20230728,185000,17423285200,83400,83400,83400,83400,0
20230728,184900,17423285200,83400,83400,83400,83400,0
20230728,184800,17423285200,83400,83400,83400,83400,0
20230728,184700,17423285200,83400,83400,83400,83400,0
20230728,184600,17423285200,83400,83400,83400,83400,0
20230728,184500,17423285200,83400,83400,83400,83400,0
20230728,184400,17423285200,83400,83400,83400,83400,0
20230728,184300,17423285200,83400,83400,83400,83400,0
20230728,184200,17423285200,83400,83400,83400,83400,0
20230728,184100,17423285200,83400,83400,83400,83400,0
20230728,184000,17423285200,83400,83400,83400,83400,0
20230728,183900,17423285200,83400,83400,83400,83400,0
20230728,183800,17423285200,83400,83400,83400,83400,0
20230728,183700,17423285200,83400,83400,83400,83400,11423
20230728,183600,17423285200,83400,83400,83400,83400,0
20230728,183500,17423285200,83400,83400,83400,83400,0
20230728,183400,17423285200,83400,83400,83400,83400,0
20230728,183300,17423285200,83400,83400,83400,83400,0
20230728,183200,17423285200,83400,83400,83400,83400,0
20230728,183100,17423285200,83400,83400,83400,83400,0
20230728,183000,17423285200,83400,83400,83400,83400,0
20230728,182900,17423285200,83400,83400,83400,83400,0
20230728,182800,17423285200,83400,83400,83400,83400,0
20230728,182700,17423285200,83400,83400,83400,83400,0
20230728,182600,17423285200,83400,83400,83400,83400,0
20230728,182500,17423285200,83400,83400,83400,83400,0
20230728,182400,17423285200,83400,83400,83400,83400,0
20230728,182300,17423285200,83400,83400,83400,83400,0
20230728,182200,17423285200,83400,83400,83400,83400,0
20230728,182100,17423285200,83400,83400,83400,83400,0
20230728,182000,17423285200,83400,83400,83400,83400,0
20230728,181900,17423285200,83400,83400,83400,83400,0
20230728,181800,17423285200,83400,83400,83400,83400,0
20230728,181700,17423285200,83400,83400,83400,83400,0
20230728,181600,17423285200,83400,83400,83400,83400,0
20230728,181500,17423285200,83400,83400,83400,83400,0
20230728,181400,17423285200,83400,83400,83400,83400,0
20230728,181300,17423285200,83400,83400,83400,83400,0
20230728,181200,17423285200,83400,83400,83400,83400,0
20230728,181100,17423285200,83400,83400,83400,83400,0
20230728,181000,17423285200,83400,83400,83400,83400,0
20230728,180900,17423285200,83400,83400,83400,83400,0
20230728,180800,17423285200,83400,83400,83400,83400,0
20230728,180700,17423285200,83400,83400,83400,83400,11423
20230728,180600,17423285200,83400,83400,83400,83400,0
20230728,180500,17423285200,83400,83400,83400,83400,0
20230728,180400,17423285200,83400,83400,83400,83400,0
20230728,180300,17423285200,83400,83400,83400,83400,0
20230728,180200,17423285200,83400,83400,83400,83400,0
20230728,180100,17423285200,83400,83400,83400,83400,0
20230728,180000,17423285200,83400,83400,83400,83400,0
20230728,175900,17423285200,83400,83400,83400,83400,0
20230728,175800,17423285200,83400,83400,83400,83400,0
20230728,175700,17423285200,83400,83400,83400,83400,0
20230728,175600,17423285200,83400,83400,83400,83400,0
20230728,175500,17423285200,83400,83400,83400,83400,0
20230728,175400,17423285200,83400,83400,83400,83400,0
20230728,175300,17423285200,83400,83400,83400,83400,0
20230728,175200,17423285200,83400,83400,83400,83400,0
20230728,175100,17423285200,83400,83400,83400,83400,0
20230728,175000,17423285200,83400,83400,83400,83400,0
20230728,174900,17423285200,83400,83400,83400,83400,0
20230728,174800,17423285200,83400,83400,83400,83400,0
20230728,174700,17423285200,83400,83400,83400,83400,0
20230728,174600,17423285200,83400,83400,83400,83400,0
20230728,174500,17423285200,83400,83400,83400,83400,0
20230728,174400,17423285200,83400,83400,83400,83400,0
20230728,174300,17423285200,83400,83400,83400,83400,0
20230728,174200,17423285200,83400,83400,83400,83400,0
20230728,174100,17423285200,83400,83400,83400,83400,0
20230728,174000,17423285200,83400,83400,83400,83400,0
20230728,173900,17423285200,83400,83400,83400,83400,0
20230728,173800,17423285200,83400,83400,83400,83400,0
20230728,173700,17423285200,83400,83400,83400,83400,11423
20230728,173600,17423285200,83400,83400,83400,83400,0
20230728,173500,17423285200,83400,83400,83400,83400,0
20230728,173400,17423285200,83400,83400,83400,83400,0
20230728,173300,17423285200,83400,83400,83400,83400,0
20230728,173200,17423285200,83400,83400,83400,83400,0
20230728,173100,17423285200,83400,83400,83400,83400,0
20230728,173000,17423285200,83400,83400,83400,83400,0
20230728,172900,17423285200,83400,83400,83400,83400,0
20230728,172800,17423285200,83400,83400,83400,83400,0
20230728,172700,17423285200,83400,83400,83400,83400,0
20230728,172600,17423285200,83400,83400,83400,83400,0
20230728,172500,17423285200,83400,83400,83400,83400,0
20230728,172400,17423285200,83400,83400,83400,83400,0
20230728,172300,17423285200,83400,83400,83400,83400,0
20230728,172200,17423285200,83400,83400,83400,83400,0
20230728,172100,17423285200,83400,83400,83400,83400,0
20230728,172000,17423285200,83400,83400,83400,83400,0
20230728,171900,17423285200,83400,83400,83400,83400,0
20230728,171800,17423285200,83400,83400,83400,83400,0
20230728,171700,17423285200,83400,83400,83400,83400,0
20230728,171600,17423285200,83400,83400,83400,83400,0
20230728,171500,17423285200,83400,83400,83400,83400,0
20230728,171400,17423285200,83400,83400,83400,83400,0
20230728,171300,17423285200,83400,83400,83400,83400,0
20230728,171200,17423285200,83400,83400,83400,83400,0
20230728,171100,17423285200,83400,83400,83400,83400,0
20230728,171000,17423285200,83400,83400,83400,83400,0
20230728,170900,17423285200,83400,83400,83400,83400,0
20230728,170800,17423285200,83400,83400,83400,83400,0
20230728,170700,17423285200,83400,83400,83400,83400,11423
20230728,170600,17423285200,83400,83400,83400,83400,0
20230728,170500,17423285200,83400,83400,83400,83400,0
20230728,170400,17423285200,83400,83400,83400,83400,0
20230728,170300,17423285200,83400,83400,83400,83400,0
20230728,170200,17423285200,83400,83400,83400,83400,0
20230728,170100,17423285200,83400,83400,83400,83400,0
20230728,170000,17423285200,83400,83400,83400,83400,0
20230728,165900,17423285200,83400,83400,83400,83400,0
20230728,165800,17423285200,83400,83400,83400,83400,0
20230728,165700,17423285200,83400,83400,83400,83400,0
20230728,165600,17423285200,83400,83400,83400,83400,0
20230728,165500,17423285200,83400,83400,83400,83400,0
20230728,165400,17423285200,83400,83400,83400,83400,0
20230728,165300,17423285200,83400,83400,83400,83400,0
20230728,165200,17423285200,83400,83400,83400,83400,0
20230728,165100,17423285200,83400,83400,83400,83400,0
20230728,165000,17423285200,83400,83400,83400,83400,0
20230728,164900,17423285200,83400,83400,83400,83400,0
20230728,164800,17423285200,83400,83400,83400,83400,0
20230728,164700,17423285200,83400,83400,83400,83400,0
20230728,164600,17423285200,83400,83400,83400,83400,0
20230728,164500,17423285200,83400,83400,83400,83400,0
20230728,164400,17423285200,83400,83400,83400,83400,0
20230728,164300,17423285200,83400,83400,83400,83400,0
20230728,164200,17423285200,83400,83400,83400,83400,0
20230728,164100,17423285200,83400,83400,83400,83400,0
20230728,164000,17423285200,83400,83400,83400,83400,0
20230728,163900,17423285200,83400,83400,83400,83400,0
20230728,163800,17423285200,83400,83400,83400,83400,0
20230728,163700,17423285200,83400,83400,83400,83400,11423
20230728,163600,17423285200,83400,83400,83400,83400,0
20230728,163500,17423285200,83400,83400,83400,83400,0
20230728,163400,17423285200,83400,83400,83400,83400,0
20230728,163300,17423285200,83400,83400,83400,83400,0
20230728,163200,17423285200,83400,83400,83400,83400,0
20230728,163100,17423285200,83400,83400,83400,83400,0
20230728,163000,17423285200,83400,83400,83400,83400,0
20230728,162900,17423285200,83400,83400,83400,83400,0
20230728,162800,17423285200,83400,83400,83400,83400,0
20230728,162700,17423285200,83400,83400,83400,83400,0
20230728,162600,17423285200,83400,83400,83400,83400,0
20230728,162500,17423285200,83400,83400,83400,83400,0
20230728,162400,17423285200,83400,83400,83400,83400,0
20230728,162300,17423285200,83400,83400,83400,83400,0
20230728,162200,17423285200,83400,83400,83400,83400,0
20230728,162100,17423285200,83400,83400,83400,83400,0
20230728,162000,17423285200,83400,83400,83400,83400,0
20230728,161900,17423285200,83400,83400,83400,83400,0
20230728,161800,17423285200,83400,83400,83400,83400,0
20230728,161700,17423285200,83400,83400,83400,83400,0
20230728,161600,17423285200,83400,83400,83400,83400,0
20230728,161500,17423285200,83400,83400,83400,83400,0
20230728,161400,17423285200,83400,83400,83400,83400,0
20230728,161300,17423285200,83400,83400,83400,83400,0
20230728,161200,17423285200,83400,83400,83400,83400,0
20230728,161100,17423285200,83400,83400,83400,83400,0
20230728,161000,17423285200,83400,83400,83400,83400,0
20230728,160900,17423285200,83400,83400,83400,83400,0
20230728,160800,17423285200,83400,83400,83400,83400,0
20230728,160700,17423285200,83400,83400,83400,83400,11423
20230728,160600,17423285200,83400,83400,83400,83400,0
20230728,160500,17423285200,83400,83400,83400,83400,0
20230728,160400,17423285200,83400,83400,83400,83400,0
20230728,160300,17423285200,83400,83400,83400,83400,0
20230728,160200,17423285200,83400,83400,83400,83400,0
20230728,160100,17423285200,83400,83400,83400,83400,0
20230728,160000,17423285200,83400,83400,83400,83400,0
20230728,155900,17423285200,83400,83400,83400,83400,0
20230728,155800,17423285200,83400,83400,83400,83400,0
20230728,155700,17423285200,83400,83400,83400,83400,0
20230728,155600,17423285200,83400,83400,83400,83400,0
20230728,155500,17423285200,83400,83400,83400,83400,0
20230728,155400,17423285200,83400,83400,83400,83400,0
20230728,155300,17423285200,83400,83400,83400,83400,0
20230728,155200,17423285200,83400,83400,83400,83400,0
20230728,155100,17423285200,83400,83400,83400,83400,0
20230728,155000,17423285200,83400,83400,83400,83400,0
20230728,154900,17423285200,83400,83400,83400,83400,0
20230728,154800,17423285200,83400,83400,83400,83400,0
20230728,154700,17423285200,83400,83400,83400,83400,0
20230728,154600,17423285200,83400,83400,83400,83400,0
20230728,154500,17423285200,83400,83400,83400,83400,0
20230728,154400,17423285200,83400,83400,83400,83400,0
20230728,154300,17423285200,83400,83400,83400,83400,0
20230728,154200,17423285200,83400,83400,83400,83400,0
20230728,154100,17423285200,83400,83400,83400,83400,0
20230728,154000,17423285200,83400,83400,83400,83400,0
20230728,153900,17423285200,83400,83400,83400,83400,0
20230728,153800,17423285200,83400,83400,83400,83400,0
20230728,153700,17423285200,83400,83400,83400,83400,11423
20230728,153600,17423285200,83400,83400,83400,83400,0
20230728,153500,17423285200,83400,83400,83400,83400,0
20230728,153400,17423285200,83400,83400,83400,83400,0
20230728,153300,17423285200,83400,83400,83400,83400,0
20230728,153200,17423285200,83400,83400,83400,83400,0
20230728,153100,17423285200,83400,83400,83400,83400,0
20230728,153000,17423285200,83400,83400,83400,83400,11423
20230728,152900,16470607000,83400,83400,83400,83400,0
20230728,152800,16470607000,83400,83400,83400,83400,0
20230728,152700,16470607000,83400,83400,83400,83400,0
20230728,152600,16470607000,83400,83400,83400,83400,0
20230728,152500,16470607000,83400,83400,83400,83400,0
20230728,152400,16470607000,83400,83400,83400,83400,0
20230728,152300,16470607000,83400,83400,83400,83400,0
20230728,152200,16470607000,83400,83400,83400,83400,0
20230728,152100,16470607000,83400,83400,83400,83400,0
20230728,152000,16470607000,83400,83400,83400,83400,0
20230728,151900,16470607000,83400,83200,83400,83200,817
20230728,151800,16402547900,83300,83200,83400,83200,1396
20230728,151700,16286273900,83300,83300,83300,83200,464
20230728,151600,16247645400,83200,83400,83400,83200,3448
20230728,151500,15960462400,83300,83400,83400,83300,3534
20230728,151400,15666054100,83400,83400,83400,83300,857
20230728,151300,15594640200,83400,83400,83400,83300,333
20230728,151200,15566877900,83300,83400,83400,83300,737
20230728,151100,15505439800,83400,83300,83400,83300,177
20230728,151000,15490686200,83300,83300,83400,83300,321
20230728,150900,15463924400,83400,83400,83400,83300,184
20230728,150800,15448589600,83300,83300,83400,83300,168
20230728,150700,15434594500,83300,83300,83400,83300,1515
20230728,150600,15308380900,83300,83300,83400,83300,278
20230728,150500,15285204600,83300,83400,83400,83300,219
20230728,150400,15266945000,83400,83400,83400,83300,353
20230728,150300,15237510400,83300,83300,83400,83300,594
20230728,150200,15188026200,83300,83300,83400,83300,172
20230728,150100,15173698500,83300,83300,83400,83300,201
20230728,150000,15156955100,83300,83300,83400,83300,158
20230728,145900,15143789400,83300,83300,83400,83300,424
20230728,145800,15108467000,83300,83300,83400,83300,221
20230728,145700,15090054900,83300,83400,83400,83300,292
20230728,145600,15065722000,83300,83300,83400,83300,166
20230728,145500,15051891000,83300,83300,83300,83300,120
20230728,145400,15041895000,83300,83300,83400,83300,137
20230728,145300,15030478600,83300,83300,83400,83300,393
20230728,145200,14997741600,83300,83300,83400,83300,240
20230728,145100,14977739300,83400,83300,83400,83300,366
20230728,145000,14947222600,83300,83300,83300,83300,177
20230728,144900,14932478500,83400,83300,83400,83300,133
20230728,144800,14921396100,83300,83400,83400,83300,474
20230728,144700,14881900600,83300,83300,83400,83300,338
20230728,144600,14853743900,83400,83400,83400,83300,95
20230728,144500,14845826800,83300,83300,83400,83300,108
20230728,144400,14836829100,83300,83300,83400,83300,337
20230728,144300,14808749800,83300,83300,83400,83300,181
20230728,144200,14793665000,83400,83300,83400,83300,332
20230728,144100,14766004500,83300,83400,83400,83300,194
20230728,144000,14749835800,83300,83400,83400,83300,89
20230728,143900,14742419500,83300,83300,83400,83300,167
20230728,143800,14728505000,83300,83300,83400,83300,245
20230728,143700,14708092100,83300,83400,83400,83300,125
20230728,143600,14697675200,83400,83300,83400,83300,39
20230728,143500,14694426000,83300,83300,83400,83300,834
20230728,143400,14624899700,83300,83300,83400,83300,61
20230728,143300,14619818100,83300,83400,83400,83300,94
20230728,143200,14611986800,83300,83300,83400,83300,259
20230728,143100,14590407600,83300,83400,83400,83300,91
20230728,143000,14582826900,83400,83300,83400,83300,481
20230728,142900,14542738300,83300,83400,83400,83300,2964
20230728,142800,14295823300,83400,83300,83400,83300,375
20230728,142700,14264572300,83300,83300,83400,83300,46
20230728,142600,14260739000,83400,83400,83400,83300,72
20230728,142500,14254736700,83400,83400,83400,83300,302
20230728,142400,14229562600,83400,83300,83400,83300,240
20230728,142300,14209567600,83300,83300,83400,83300,322
20230728,142200,14182730000,83300,83300,83400,83300,121
20230728,142100,14172643900,83300,83300,83400,83300,130
20230728,142000,14161807300,83300,83300,83400,83300,394
20230728,141900,14128980100,83400,83400,83400,83300,129
20230728,141800,14118224000,83300,83300,83400,83300,56
20230728,141700,14113557800,83400,83300,83400,83300,81
20230728,141600,14106807800,83300,83300,83400,83300,309
20230728,141500,14081053800,83400,83400,83400,83300,81
20230728,141400,14074306200,83300,83400,83400,83300,42
20230728,141300,14070806700,83300,83300,83400,83300,29
20230728,141200,14068390900,83300,83300,83400,83300,283
20230728,141100,14044808800,83400,83300,83400,83300,154
20230728,141000,14031979000,83300,83400,83400,83300,164
20230728,140900,14018311900,83300,83400,83400,83300,147
20230728,140800,14006055200,83400,83400,83500,83400,1847
20230728,140700,13852011200,83500,83400,83500,83400,63
20230728,140600,13846756900,83400,83400,83500,83400,173
20230728,140500,13832320500,83400,83400,83500,83400,227
20230728,140400,13813386400,83400,83400,83500,83400,142
20230728,140300,13801543500,83400,83500,83500,83400,180
20230728,140200,13786524200,83400,83400,83500,83400,175
20230728,140100,13771929000,83400,83400,83500,83400,41
20230728,140000,13768509300,83400,83400,83500,83400,571
20230728,135900,13720878500,83400,83400,83500,83400,110
20230728,135800,13711703100,83400,83500,83500,83400,297
20230728,135700,13686925600,83500,83400,83500,83400,44
20230728,135600,13683253300,83500,83500,83500,83400,158
20230728,135500,13670067500,83400,83300,83500,83300,2190
20230728,135400,13487393700,83300,83400,83400,83300,291
20230728,135300,13463127000,83400,83400,83400,83300,226
20230728,135200,13444294900,83300,83400,83400,83300,112
20230728,135100,13434957900,83300,83400,83400,83300,175
20230728,135000,13420377800,83300,83300,83400,83300,114
20230728,134900,13410876000,83300,83400,83400,83300,68
20230728,134800,13405208800,83400,83300,83400,83300,1467
20230728,134700,13282870100,83300,83300,83400,83300,158
20230728,134600,13269703100,83300,83400,83400,83300,59
20230728,134500,13264787000,83300,83300,83400,83300,192
20230728,134400,13248787800,83300,83400,83400,83300,69
20230728,134300,13243036000,83400,83300,83400,83300,106
20230728,134200,13234205100,83300,83300,83400,83300,41
20230728,134100,13230789700,83300,83400,83400,83300,256
20230728,134000,13209452700,83300,83300,83400,83300,108
20230728,133900,13200456200,83300,83300,83400,83300,62
20230728,133800,13195287500,83300,83300,83300,83300,36
20230728,133700,13192288700,83300,83300,83400,83200,755
20230728,133600,13129393100,83200,83300,83400,83200,348
20230728,133500,13100406800,83300,83200,83300,83200,817
20230728,133400,13032364100,83200,83300,83300,83200,1558
20230728,133300,12902586700,83300,83300,83400,83200,3970
20230728,133200,12571878800,83300,83300,83300,83300,96
20230728,133100,12563882000,83300,83300,83400,83300,233
20230728,133000,12544465300,83300,83300,83400,83300,24
20230728,132900,12542464700,83300,83400,83400,83300,178
20230728,132800,12527627700,83400,83400,83400,83300,362
20230728,132700,12497450500,83300,83300,83400,83300,195
20230728,132600,12481199700,83300,83300,83400,83300,38
20230728,132500,12478033700,83300,83400,83400,83300,104
20230728,132400,12469366200,83300,83300,83300,83300,77
20230728,132300,12462952100,83400,83300,83400,83300,180
20230728,132200,12447955600,83400,83300,83400,83300,133
20230728,132100,12436870600,83300,83400,83400,83300,136
20230728,132000,12425536800,83300,83200,83400,83200,890
20230728,131900,12351394900,83200,83200,83200,83200,34
20230728,131800,12348566100,83200,83300,83300,83200,1426
20230728,131700,12229792400,83200,83300,83300,83200,2806
20230728,131600,11996326700,83200,83300,83300,83200,155
20230728,131500,11983427400,83300,83300,83300,83200,1222
20230728,131400,11881637300,83300,83300,83300,83200,250
20230728,131300,11860813200,83200,83200,83400,83200,1025
20230728,131200,11775442600,83200,83200,83300,83200,118
20230728,131100,11765614500,83200,83300,83300,83200,1723
20230728,131000,11622241400,83200,83200,83300,83200,319
20230728,130900,11595681700,83300,83200,83300,83200,740
20230728,130800,11534050600,83200,83200,83200,83200,53
20230728,130700,11529641000,83200,83200,83300,83200,75
20230728,130600,11523400900,83300,83200,83300,83200,1064
20230728,130500,11434771400,83300,83200,83400,83200,1161
20230728,130400,11338057200,83200,83300,83300,83200,146
20230728,130300,11325903400,83300,83300,83300,83200,702
20230728,130200,11267427900,83300,83300,83400,83300,1223
20230728,130100,11165541300,83400,83300,83400,83300,127
20230728,130000,11154957400,83300,83300,83400,83300,958
20230728,125900,11075155700,83400,83300,83400,83300,239
20230728,125800,11055230700,83300,83300,83300,83300,24
20230728,125700,11053231500,83300,83300,83400,83300,316
20230728,125600,11026896300,83300,83300,83400,83300,140
20230728,125500,11015230200,83300,83300,83400,83300,254
20230728,125400,10994055500,83300,83300,83300,83300,1130
20230728,125300,10899926500,83400,83300,83400,83300,123
20230728,125200,10889675000,83400,83300,83400,83300,210
20230728,125100,10872168200,83400,83200,83400,83200,1116
20230728,125000,10779194400,83200,83300,83300,83200,212
20230728,124900,10761538900,83300,83300,83400,83200,274
20230728,124800,10738718900,83300,83200,83300,83200,1758
20230728,124700,10592296200,83200,83200,83300,83200,168
20230728,124600,10578306600,83200,83300,83300,83200,355
20230728,124500,10548744400,83300,83300,83300,83200,1502
20230728,124400,10423631700,83300,83300,83400,83300,263
20230728,124300,10401723600,83300,83300,83400,83200,1278
20230728,124200,10295265200,83200,83300,83300,83200,2967
20230728,124100,10048114500,83300,83300,83400,83300,104
20230728,124000,10039450500,83300,83400,83400,83300,338
20230728,123900,10011264300,83300,83400,83500,83300,852
20230728,123800,9940212800,83400,83400,83500,83400,126
20230728,123700,9929704200,83400,83400,83500,83400,283
20230728,123600,9906085900,83400,83500,83500,83400,493
20230728,123500,9864924500,83500,83500,83600,83500,190
20230728,123400,9849047400,83500,83600,83600,83500,31
20230728,123300,9846457300,83500,83500,83600,83500,87
20230728,123200,9839188600,83500,83500,83600,83500,1632
20230728,123100,9702760500,83500,83400,83500,83400,1207
20230728,123000,9601979000,83400,83300,83500,83200,1029
20230728,122900,9516169000,83300,83300,83400,83200,1789
20230728,122800,9367114400,83300,83400,83400,83200,4102
20230728,122700,9025405800,83300,83400,83400,83300,131
20230728,122600,9014483400,83400,83300,83400,83300,121
20230728,122500,9004402800,83300,83300,83400,83300,159
20230728,122400,8991146000,83300,83300,83400,83300,69
20230728,122300,8985393100,83300,83300,83400,83300,190
20230728,122200,8969553600,83300,83300,83300,83300,341
20230728,122100,8941148300,83300,83300,83400,83300,96
20230728,122000,8933147300,83300,83200,83400,83200,486
20230728,121900,8892651600,83300,83300,83300,83200,314
20230728,121800,8866501600,83300,83200,83300,83200,946
20230728,121700,8787700400,83300,83200,83300,83200,1061
20230728,121600,8699325300,83200,83300,83300,83200,129
20230728,121500,8688581600,83200,83300,83300,83200,373
20230728,121400,8657528300,83200,83200,83300,83200,295
20230728,121300,8632977700,83200,83200,83300,83200,129
20230728,121200,8622232500,83200,83300,83300,83200,41
20230728,121100,8618821200,83200,83200,83300,83200,82
20230728,121000,8611994600,83300,83200,83300,83200,160
20230728,120900,8598669700,83200,83200,83300,83200,131
20230728,120800,8587770100,83200,83300,83300,83200,2077
20230728,120700,8414759200,83400,83300,83400,83300,132
20230728,120600,8403763100,83300,83300,83300,83300,35
20230728,120500,8400847600,83400,83300,83400,83300,780
20230728,120400,8335796000,83300,83400,83400,83300,398
20230728,120300,8302611000,83400,83300,83400,83300,810
20230728,120200,8235059800,83300,83400,83400,83300,54
20230728,120100,8230557400,83300,83300,83400,83300,215
20230728,120000,8212629800,83300,83300,83400,83300,49
20230728,115900,8208547800,83300,83400,83400,83300,108
20230728,115800,8199550900,83300,83300,83400,83200,1447
20230728,115700,8079012600,83300,83300,83300,83300,90
20230728,115600,8071515600,83300,83300,83400,83300,201
20230728,115500,8054754600,83400,83400,83400,83300,136
20230728,115400,8043418400,83300,83200,83300,83200,2006
20230728,115300,7876319700,83200,83200,83300,83200,306
20230728,115200,7850841700,83200,83200,83300,83200,145
20230728,115100,7838772100,83200,83300,83300,83200,268
20230728,115000,7816462400,83200,83200,83300,83200,67
20230728,114900,7810886400,83200,83300,83300,83200,166
20230728,114800,7797060600,83300,83200,83300,83200,164
20230728,114700,7783402500,83200,83300,83300,83200,166
20230728,114600,7769589900,83200,83300,83300,83200,228
20230728,114500,7750600500,83200,83200,83300,83200,25
20230728,114400,7748518900,83200,83300,83300,83200,119
20230728,114300,7738609400,83200,83200,83300,83200,353
20230728,114200,7709207800,83300,83300,83300,83200,214
20230728,114100,7691397600,83200,83200,83300,83200,143
20230728,114000,7679487900,83200,83200,83300,83200,234
20230728,113900,7660004600,83200,83200,83300,83200,94
20230728,113800,7652179600,83200,83300,83300,83200,355
20230728,113700,7622630300,83200,83200,83300,83200,43
20230728,113600,7619051200,83200,83300,83300,83200,566
20230728,113500,7571911700,83300,83300,83300,83200,188
20230728,113400,7556268000,83200,83300,83300,83200,265
20230728,113300,7534208000,83300,83200,83300,83200,259
20230728,113200,7512648800,83200,83200,83200,83200,49
20230728,113100,7508572000,83200,83200,83300,83200,251
20230728,113000,7487676700,83200,83200,83300,83200,68
20230728,112900,7482014700,83300,83200,83300,83200,190
20230728,112800,7466190100,83200,83200,83200,83200,117
20230728,112700,7456455700,83200,83200,83300,83200,32
20230728,112600,7453791900,83300,83200,83300,83200,373
20230728,112500,7422723000,83200,83200,83300,83200,65
20230728,112400,7417311800,83200,83200,83300,83200,176
20230728,112300,7402655300,83300,83100,83300,83100,1403
20230728,112200,7285923500,83100,83100,83200,83100,119
20230728,112100,7276033000,83100,83100,83200,83100,205
20230728,112000,7258978000,83100,83200,83200,83100,163
20230728,111900,7245421300,83200,83200,83200,83100,192
20230728,111800,7229447900,83100,83200,83200,83100,260
20230728,111700,7207835600,83100,83100,83200,83100,86
20230728,111600,7200683500,83100,83200,83200,83100,191
20230728,111500,7184796200,83100,83100,83200,83100,100
20230728,111400,7176480400,83100,83100,83200,83100,278
20230728,111300,7153359300,83100,83100,83200,83100,104
20230728,111200,7144709600,83100,83100,83200,83100,179
20230728,111100,7129833800,83200,83100,83200,83100,192
20230728,111000,7113866400,83100,83100,83200,83100,267
20230728,110900,7091669900,83100,83100,83200,83100,151
20230728,110800,7079109800,83100,83100,83100,83100,44
20230728,110700,7075453400,83100,83200,83200,83100,194
20230728,110600,7059315700,83100,83200,83300,83100,770
20230728,110500,6995258300,83200,83200,83200,83200,38
20230728,110400,6992096700,83200,83200,83300,83200,315
20230728,110300,6965872500,83200,83200,83200,83200,109
20230728,110200,6956803700,83200,83200,83300,83200,258
20230728,110100,6935324400,83200,83300,83300,83100,5980
20230728,110000,6437957000,83200,83200,83300,83200,65
20230728,105900,6432543300,83300,83300,83300,83200,232
20230728,105800,6413220800,83300,83300,83300,83200,225
20230728,105700,6394483900,83200,83300,83300,83200,344
20230728,105600,6365830400,83300,83200,83400,83200,108
20230728,105500,6356835300,83300,83300,83300,83200,538
20230728,105400,6312020300,83400,83300,83400,83200,143
20230728,105300,6300109700,83200,83200,83400,83200,121
20230728,105200,6290033200,83200,83300,83400,83200,404
20230728,105100,6256375500,83300,83300,83300,83200,528
20230728,105000,6212404500,83300,83300,83400,83200,1785
20230728,104900,6063717300,83300,83300,83400,83300,489
20230728,104800,6022971600,83200,83300,83400,83200,901
20230728,104700,5947915600,83300,83400,83400,83300,394
20230728,104600,5915063800,83300,83400,83400,83300,11
20230728,104500,5914147300,83300,83400,83400,83300,151
20230728,104400,5901564500,83300,83300,83400,83300,370
20230728,104300,5870726700,83200,83300,83400,83200,758
20230728,104200,5807599600,83300,83300,83400,83300,289
20230728,104100,5783508000,83300,83200,83400,83200,126
20230728,104000,5773012800,83300,83400,83400,83300,689
20230728,103900,5715604700,83300,83300,83400,83300,35
20230728,103800,5712689000,83300,83300,83400,83300,1012
20230728,103700,5628385200,83300,83400,83500,83300,370
20230728,103600,5597529500,83400,83400,83500,83400,93
20230728,103500,5589773200,83400,83400,83500,83300,544
20230728,103400,5544376100,83400,83300,83400,83300,179
20230728,103300,5529459100,83400,83400,83400,83300,380
20230728,103200,5497767500,83300,83500,83500,83300,272
20230728,103100,5475082200,83500,83300,83500,83300,334
20230728,103000,5447223800,83300,83400,83400,83300,128
20230728,102900,5436555800,83400,83300,83500,83300,150
20230728,102800,5424048900,83500,83400,83500,83300,751
20230728,102700,5361421800,83300,83300,83400,83300,118
20230728,102600,5351592300,83300,83400,83400,83300,1008
20230728,102500,5267529700,83300,83200,83400,83200,32
20230728,102400,5264864400,83200,83300,83400,83200,744
20230728,102300,5202886000,83300,83400,83400,83300,1005
20230728,102200,5119149300,83400,83400,83400,83300,112
20230728,102100,5109809500,83400,83300,83400,83200,1488
20230728,102000,4985864400,83200,83200,83300,83200,158
20230728,101900,4972703800,83200,83300,83300,83200,254
20230728,101800,4951546300,83200,83200,83300,83200,60
20230728,101700,4946552300,83300,83200,83300,83200,129
20230728,101600,4935813800,83200,83100,83200,83000,3083
20230728,101500,4679534300,83100,83100,83100,83000,126
20230728,101400,4669064300,83100,83000,83100,83000,126
20230728,101300,4658599200,83000,83000,83100,83000,769
20230728,101200,4594704500,83100,83100,83100,83000,405
20230728,101100,4561050700,83100,83000,83100,83000,287
20230728,101000,4537223100,83100,83000,83100,83000,302
20230728,100900,4512146500,83000,83000,83100,83000,104
20230728,100800,4503512900,83000,83000,83000,83000,88
20230728,100700,4496208900,83000,83100,83100,83000,194
20230728,100600,4480098100,83000,83100,83100,83000,2536
20230728,100500,4269427900,83100,83100,83200,83100,190
20230728,100400,4253637300,83100,83100,83200,83100,128
20230728,100300,4243000300,83100,83100,83200,83100,147
20230728,100200,4230780500,83100,83100,83200,83100,206
20230728,100100,4213661800,83200,83100,83200,83100,149
20230728,100000,4201279700,83100,83100,83200,83100,312
20230728,095900,4175348000,83200,83200,83200,83100,625
20230728,095800,4123401300,83100,83100,83200,83000,670
20230728,095700,4067712900,83100,83100,83200,83000,126
20230728,095600,4057236200,83000,83100,83200,83000,483
20230728,095500,4017090900,83000,82900,83000,82900,2666
20230728,095400,3795851200,82900,82900,82900,82800,222
20230728,095300,3777456800,82800,82900,82900,82800,174
20230728,095200,3763033100,82900,82900,82900,82800,634
20230728,095100,3710494100,82900,83000,83000,82800,293
20230728,095000,3686206800,83000,82800,83000,82700,621
20230728,094900,3634778400,82700,83000,83000,82700,4061
20230728,094800,3298336600,82900,83000,83000,82900,620
20230728,094700,3246920700,83000,82900,83000,82900,283
20230728,094600,3223455700,83000,82900,83000,82900,120
20230728,094500,3213505500,83000,82900,83000,82900,73
20230728,094400,3207448400,82900,82900,83000,82800,944
20230728,094300,3129191300,82900,83000,83100,82800,5103
20230728,094200,2706021100,83100,83100,83100,83000,9
20230728,094100,2705273500,83100,83100,83200,83100,2947
20230728,094000,2460356100,83100,83200,83300,83100,1493
20230728,093900,2336133300,83200,83200,83300,83200,219
20230728,093800,2317906400,83300,83200,83300,83200,2488
20230728,093700,2110886300,83100,83200,83200,83100,147
20230728,093600,2098658300,83200,83100,83200,83100,106
20230728,093500,2089845100,83100,83200,83200,83100,603
20230728,093400,2039728600,83100,83100,83100,83100,99
20230728,093300,2031501700,83100,83100,83200,83100,255
20230728,093200,2010306600,83100,83200,83200,83100,280
20230728,093100,1987033600,83100,83200,83200,83100,352
20230728,093000,1957774300,83100,83200,83200,83100,649
20230728,092900,1903838900,83200,83200,83200,83100,890
20230728,092800,1829793200,83200,83300,83300,83200,190
20230728,092700,1813980900,83200,83200,83200,83200,50
20230728,092600,1809820900,83200,83200,83400,83200,153
20230728,092500,1797079400,83400,83200,83500,83100,2838
20230728,092400,1560606800,83200,83200,83200,83100,1887
20230728,092300,1403636300,83200,83200,83200,83100,31
20230728,092200,1401058200,83200,83100,83200,83100,426
20230728,092100,1365633000,83100,83100,83200,83100,45
20230728,092000,1361892200,83100,83100,83200,83100,61
20230728,091900,1356822800,83100,83100,83200,83100,182
20230728,091800,1341694400,83100,83100,83100,83000,777
20230728,091700,1277128300,83100,83100,83100,83100,135
20230728,091600,1265909800,83100,83100,83200,83100,428
20230728,091500,1230334400,83200,83100,83200,83100,523
20230728,091400,1186863000,83100,83200,83200,83000,1011
20230728,091300,1102847900,83100,83300,83300,83100,1054
20230728,091200,1015154500,83300,83200,83300,83200,725
20230728,091100,954774500,83200,83300,83300,83200,1084
20230728,091000,864483700,83300,83300,83400,83200,2402
20230728,090900,664396800,83300,83300,83400,83300,799
20230728,090800,597765200,83300,83400,83400,83300,214
20230728,090700,579938500,83300,83300,83400,83300,84
20230728,090600,572936300,83300,83400,83400,83300,141
20230728,090500,561180200,83300,83400,83500,83300,1623
20230728,090400,425947600,83500,83400,83500,83400,393
20230728,090300,393144400,83400,83500,83500,83400,594
20230728,090200,343564400,83500,83300,83500,83300,271
20230728,090100,320966500,83300,83400,83500,83300,620
20230728,090000,269240800,83600,83300,83600,83200,3231
Reference in New Issue Copy Permalink