ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/049080/min/candle-20230728.csv

621 lines
30 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
20230728,191800,1166923110,1471,1471,1471,1471,9779
20230728,191700,1166923110,1471,1471,1471,1471,0
20230728,191600,1166923110,1471,1471,1471,1471,0
20230728,191500,1166923110,1471,1471,1471,1471,0
20230728,191400,1166923110,1471,1471,1471,1471,0
20230728,191300,1166923110,1471,1471,1471,1471,0
20230728,191200,1166923110,1471,1471,1471,1471,0
20230728,191100,1166923110,1471,1471,1471,1471,0
20230728,191000,1166923110,1471,1471,1471,1471,0
20230728,190900,1166923110,1471,1471,1471,1471,0
20230728,190800,1166923110,1471,1471,1471,1471,0
20230728,190700,1166923110,1471,1471,1471,1471,0
20230728,190600,1166923110,1471,1471,1471,1471,0
20230728,190500,1166923110,1471,1471,1471,1471,0
20230728,190400,1166923110,1471,1471,1471,1471,0
20230728,190300,1166923110,1471,1471,1471,1471,0
20230728,190200,1166923110,1471,1471,1471,1471,0
20230728,190100,1166923110,1471,1471,1471,1471,0
20230728,190000,1166923110,1471,1471,1471,1471,0
20230728,185900,1166923110,1471,1471,1471,1471,0
20230728,185800,1166923110,1471,1471,1471,1471,0
20230728,185700,1166923110,1471,1471,1471,1471,0
20230728,185600,1166923110,1471,1471,1471,1471,0
20230728,185500,1166923110,1471,1471,1471,1471,0
20230728,185400,1166923110,1471,1471,1471,1471,0
20230728,185300,1166923110,1471,1471,1471,1471,0
20230728,185200,1166923110,1471,1471,1471,1471,0
20230728,185100,1166923110,1471,1471,1471,1471,0
20230728,185000,1166923110,1471,1471,1471,1471,0
20230728,184900,1166923110,1471,1471,1471,1471,0
20230728,184800,1166923110,1471,1471,1471,1471,9779
20230728,184700,1166923110,1471,1471,1471,1471,0
20230728,184600,1166923110,1471,1471,1471,1471,0
20230728,184500,1166923110,1471,1471,1471,1471,0
20230728,184400,1166923110,1471,1471,1471,1471,0
20230728,184300,1166923110,1471,1471,1471,1471,0
20230728,184200,1166923110,1471,1471,1471,1471,0
20230728,184100,1166923110,1471,1471,1471,1471,0
20230728,184000,1166923110,1471,1471,1471,1471,0
20230728,183900,1166923110,1471,1471,1471,1471,0
20230728,183800,1166923110,1471,1471,1471,1471,0
20230728,183700,1166923110,1471,1471,1471,1471,0
20230728,183600,1166923110,1471,1471,1471,1471,0
20230728,183500,1166923110,1471,1471,1471,1471,0
20230728,183400,1166923110,1471,1471,1471,1471,0
20230728,183300,1166923110,1471,1471,1471,1471,0
20230728,183200,1166923110,1471,1471,1471,1471,0
20230728,183100,1166923110,1471,1471,1471,1471,0
20230728,183000,1166923110,1471,1471,1471,1471,0
20230728,182900,1166923110,1471,1471,1471,1471,0
20230728,182800,1166923110,1471,1471,1471,1471,0
20230728,182700,1166923110,1471,1471,1471,1471,0
20230728,182600,1166923110,1471,1471,1471,1471,0
20230728,182500,1166923110,1471,1471,1471,1471,0
20230728,182400,1166923110,1471,1471,1471,1471,0
20230728,182300,1166923110,1471,1471,1471,1471,0
20230728,182200,1166923110,1471,1471,1471,1471,0
20230728,182100,1166923110,1471,1471,1471,1471,0
20230728,182000,1166923110,1471,1471,1471,1471,0
20230728,181900,1166923110,1471,1471,1471,1471,0
20230728,181800,1166923110,1471,1471,1471,1471,9779
20230728,181700,1166923110,1471,1471,1471,1471,0
20230728,181600,1166923110,1471,1471,1471,1471,0
20230728,181500,1166923110,1471,1471,1471,1471,0
20230728,181400,1166923110,1471,1471,1471,1471,0
20230728,181300,1166923110,1471,1471,1471,1471,0
20230728,181200,1166923110,1471,1471,1471,1471,0
20230728,181100,1166923110,1471,1471,1471,1471,0
20230728,181000,1166923110,1471,1471,1471,1471,0
20230728,180900,1166923110,1471,1471,1471,1471,0
20230728,180800,1166923110,1471,1471,1471,1471,0
20230728,180700,1166923110,1471,1471,1471,1471,0
20230728,180600,1166923110,1471,1471,1471,1471,0
20230728,180500,1166923110,1471,1471,1471,1471,0
20230728,180400,1166923110,1471,1471,1471,1471,0
20230728,180300,1166923110,1471,1471,1471,1471,0
20230728,180200,1166923110,1471,1471,1471,1471,0
20230728,180100,1166923110,1471,1471,1471,1471,0
20230728,180000,1166923110,1471,1471,1471,1471,0
20230728,175900,1166923110,1471,1471,1471,1471,0
20230728,175800,1166923110,1471,1471,1471,1471,0
20230728,175700,1166923110,1471,1471,1471,1471,0
20230728,175600,1166923110,1471,1471,1471,1471,0
20230728,175500,1166923110,1471,1471,1471,1471,0
20230728,175400,1166923110,1471,1471,1471,1471,0
20230728,175300,1166923110,1471,1471,1471,1471,0
20230728,175200,1166923110,1471,1471,1471,1471,0
20230728,175100,1166923110,1471,1471,1471,1471,0
20230728,175000,1166923110,1471,1471,1471,1471,0
20230728,174900,1166923110,1471,1471,1471,1471,0
20230728,174800,1166923110,1471,1471,1471,1471,9779
20230728,174700,1166923110,1471,1471,1471,1471,0
20230728,174600,1166923110,1471,1471,1471,1471,0
20230728,174500,1166923110,1471,1471,1471,1471,0
20230728,174400,1166923110,1471,1471,1471,1471,0
20230728,174300,1166923110,1471,1471,1471,1471,0
20230728,174200,1166923110,1471,1471,1471,1471,0
20230728,174100,1166923110,1471,1471,1471,1471,0
20230728,174000,1166923110,1471,1471,1471,1471,0
20230728,173900,1166923110,1471,1471,1471,1471,0
20230728,173800,1166923110,1471,1471,1471,1471,0
20230728,173700,1166923110,1471,1471,1471,1471,0
20230728,173600,1166923110,1471,1471,1471,1471,0
20230728,173500,1166923110,1471,1471,1471,1471,0
20230728,173400,1166923110,1471,1471,1471,1471,0
20230728,173300,1166923110,1471,1471,1471,1471,0
20230728,173200,1166923110,1471,1471,1471,1471,0
20230728,173100,1166923110,1471,1471,1471,1471,0
20230728,173000,1166923110,1471,1471,1471,1471,0
20230728,172900,1166923110,1471,1471,1471,1471,0
20230728,172800,1166923110,1471,1471,1471,1471,0
20230728,172700,1166923110,1471,1471,1471,1471,0
20230728,172600,1166923110,1471,1471,1471,1471,0
20230728,172500,1166923110,1471,1471,1471,1471,0
20230728,172400,1166923110,1471,1471,1471,1471,0
20230728,172300,1166923110,1471,1471,1471,1471,0
20230728,172200,1166923110,1471,1471,1471,1471,0
20230728,172100,1166923110,1471,1471,1471,1471,0
20230728,172000,1166923110,1471,1471,1471,1471,0
20230728,171900,1166923110,1471,1471,1471,1471,0
20230728,171800,1166923110,1471,1471,1471,1471,9779
20230728,171700,1166923110,1471,1471,1471,1471,0
20230728,171600,1166923110,1471,1471,1471,1471,0
20230728,171500,1166923110,1471,1471,1471,1471,0
20230728,171400,1166923110,1471,1471,1471,1471,0
20230728,171300,1166923110,1471,1471,1471,1471,0
20230728,171200,1166923110,1471,1471,1471,1471,0
20230728,171100,1166923110,1471,1471,1471,1471,0
20230728,171000,1166923110,1471,1471,1471,1471,0
20230728,170900,1166923110,1471,1471,1471,1471,0
20230728,170800,1166923110,1471,1471,1471,1471,0
20230728,170700,1166923110,1471,1471,1471,1471,0
20230728,170600,1166923110,1471,1471,1471,1471,0
20230728,170500,1166923110,1471,1471,1471,1471,0
20230728,170400,1166923110,1471,1471,1471,1471,0
20230728,170300,1166923110,1471,1471,1471,1471,0
20230728,170200,1166923110,1471,1471,1471,1471,0
20230728,170100,1166923110,1471,1471,1471,1471,0
20230728,170000,1166923110,1471,1471,1471,1471,0
20230728,165900,1166923110,1471,1471,1471,1471,0
20230728,165800,1166923110,1471,1471,1471,1471,0
20230728,165700,1166923110,1471,1471,1471,1471,0
20230728,165600,1166923110,1471,1471,1471,1471,0
20230728,165500,1166923110,1471,1471,1471,1471,0
20230728,165400,1166923110,1471,1471,1471,1471,0
20230728,165300,1166923110,1471,1471,1471,1471,0
20230728,165200,1166923110,1471,1471,1471,1471,0
20230728,165100,1166923110,1471,1471,1471,1471,0
20230728,165000,1166923110,1471,1471,1471,1471,0
20230728,164900,1166923110,1471,1471,1471,1471,0
20230728,164800,1166923110,1471,1471,1471,1471,9779
20230728,164700,1166923110,1471,1471,1471,1471,0
20230728,164600,1166923110,1471,1471,1471,1471,0
20230728,164500,1166923110,1471,1471,1471,1471,0
20230728,164400,1166923110,1471,1471,1471,1471,0
20230728,164300,1166923110,1471,1471,1471,1471,0
20230728,164200,1166923110,1471,1471,1471,1471,0
20230728,164100,1166923110,1471,1471,1471,1471,0
20230728,164000,1166923110,1471,1471,1471,1471,0
20230728,163900,1166923110,1471,1471,1471,1471,0
20230728,163800,1166923110,1471,1471,1471,1471,0
20230728,163700,1166923110,1471,1471,1471,1471,0
20230728,163600,1166923110,1471,1471,1471,1471,0
20230728,163500,1166923110,1471,1471,1471,1471,0
20230728,163400,1166923110,1471,1471,1471,1471,0
20230728,163300,1166923110,1471,1471,1471,1471,0
20230728,163200,1166923110,1471,1471,1471,1471,0
20230728,163100,1166923110,1471,1471,1471,1471,0
20230728,163000,1166923110,1471,1471,1471,1471,0
20230728,162900,1166923110,1471,1471,1471,1471,0
20230728,162800,1166923110,1471,1471,1471,1471,0
20230728,162700,1166923110,1471,1471,1471,1471,0
20230728,162600,1166923110,1471,1471,1471,1471,0
20230728,162500,1166923110,1471,1471,1471,1471,0
20230728,162400,1166923110,1471,1471,1471,1471,0
20230728,162300,1166923110,1471,1471,1471,1471,0
20230728,162200,1166923110,1471,1471,1471,1471,0
20230728,162100,1166923110,1471,1471,1471,1471,0
20230728,162000,1166923110,1471,1471,1471,1471,0
20230728,161900,1166923110,1471,1471,1471,1471,0
20230728,161800,1166923110,1471,1471,1471,1471,9779
20230728,161700,1166923110,1471,1471,1471,1471,0
20230728,161600,1166923110,1471,1471,1471,1471,0
20230728,161500,1166923110,1471,1471,1471,1471,0
20230728,161400,1166923110,1471,1471,1471,1471,0
20230728,161300,1166923110,1471,1471,1471,1471,0
20230728,161200,1166923110,1471,1471,1471,1471,0
20230728,161100,1166923110,1471,1471,1471,1471,0
20230728,161000,1166923110,1471,1471,1471,1471,0
20230728,160900,1166923110,1471,1471,1471,1471,0
20230728,160800,1166923110,1471,1471,1471,1471,0
20230728,160700,1166923110,1471,1471,1471,1471,0
20230728,160600,1166923110,1471,1471,1471,1471,0
20230728,160500,1166923110,1471,1471,1471,1471,0
20230728,160400,1166923110,1471,1471,1471,1471,0
20230728,160300,1166923110,1471,1471,1471,1471,0
20230728,160200,1166923110,1471,1471,1471,1471,0
20230728,160100,1166923110,1471,1471,1471,1471,0
20230728,160000,1166923110,1471,1471,1471,1471,0
20230728,155900,1166923110,1471,1471,1471,1471,0
20230728,155800,1166923110,1471,1471,1471,1471,0
20230728,155700,1166923110,1471,1471,1471,1471,0
20230728,155600,1166923110,1471,1471,1471,1471,0
20230728,155500,1166923110,1471,1471,1471,1471,0
20230728,155400,1166923110,1471,1471,1471,1471,0
20230728,155300,1166923110,1471,1471,1471,1471,0
20230728,155200,1166923110,1471,1471,1471,1471,0
20230728,155100,1166923110,1471,1471,1471,1471,0
20230728,155000,1166923110,1471,1471,1471,1471,0
20230728,154900,1166923110,1471,1471,1471,1471,0
20230728,154800,1166923110,1471,1471,1471,1471,9779
20230728,154700,1166923110,1471,1471,1471,1471,0
20230728,154600,1166923110,1471,1471,1471,1471,0
20230728,154500,1166923110,1471,1471,1471,1471,0
20230728,154400,1166923110,1471,1471,1471,1471,0
20230728,154300,1166923110,1471,1471,1471,1471,0
20230728,154200,1166923110,1471,1471,1471,1471,0
20230728,154100,1166923110,1471,1471,1471,1471,0
20230728,154000,1166923110,1471,1471,1471,1471,0
20230728,153900,1166923110,1471,1471,1471,1471,0
20230728,153800,1166923110,1471,1471,1471,1471,0
20230728,153700,1166923110,1471,1471,1471,1471,0
20230728,153600,1166923110,1471,1471,1471,1471,0
20230728,153500,1166923110,1471,1471,1471,1471,0
20230728,153400,1166923110,1471,1471,1471,1471,0
20230728,153300,1166923110,1471,1471,1471,1471,0
20230728,153200,1166923110,1471,1471,1471,1471,0
20230728,153100,1166923110,1471,1471,1471,1471,0
20230728,153000,1166923110,1471,1471,1471,1471,9779
20230728,152900,1152538201,1471,1471,1471,1471,0
20230728,152800,1152538201,1471,1471,1471,1471,0
20230728,152700,1152538201,1471,1471,1471,1471,0
20230728,152600,1152538201,1471,1471,1471,1471,0
20230728,152500,1152538201,1471,1471,1471,1471,0
20230728,152400,1152538201,1471,1471,1471,1471,0
20230728,152300,1152538201,1471,1471,1471,1471,0
20230728,152200,1152538201,1471,1471,1471,1471,0
20230728,152100,1152538201,1471,1471,1471,1471,0
20230728,152000,1152538201,1471,1471,1471,1471,0
20230728,151900,1152538201,1471,1467,1471,1465,13245
20230728,151800,1133107440,1469,1469,1469,1469,2120
20230728,151700,1129993160,1470,1470,1470,1470,975
20230728,151600,1128559910,1470,1470,1470,1470,565
20230728,151500,1127729360,1478,1478,1478,1478,0
20230728,151400,1127729360,1478,1476,1478,1462,27750
20230728,151300,1087019682,1477,1480,1480,1477,3844
20230728,151200,1081337610,1480,1480,1480,1480,401
20230728,151100,1080744130,1479,1480,1480,1479,15323
20230728,151000,1058071068,1481,1479,1481,1479,3957
20230728,150900,1052215367,1479,1479,1479,1479,804
20230728,150800,1051026251,1479,1478,1479,1478,982
20230728,150700,1049574130,1477,1477,1477,1474,444
20230728,150600,1048918582,1477,1473,1477,1473,2404
20230728,150500,1045375058,1473,1472,1473,1470,7175
20230728,150400,1034824019,1472,1473,1473,1472,1531
20230728,150300,1032570287,1473,1474,1474,1473,3319
20230728,150200,1027680931,1477,1474,1477,1474,2022
20230728,150100,1024700366,1474,1474,1474,1474,317
20230728,150000,1024233108,1478,1478,1478,1478,0
20230728,145900,1024233108,1478,1472,1478,1472,1826
20230728,145800,1021535851,1473,1473,1473,1473,206
20230728,145700,1021232413,1473,1473,1473,1473,1
20230728,145600,1021230940,1474,1471,1474,1471,318
20230728,145500,1020762508,1471,1471,1471,1471,177
20230728,145400,1020502141,1471,1473,1473,1470,19904
20230728,145300,991222893,1473,1473,1473,1473,505
20230728,145200,990479028,1473,1473,1473,1473,3000
20230728,145100,986060028,1473,1474,1474,1473,700
20230728,145000,985028898,1473,1473,1473,1473,500
20230728,144900,984292398,1473,1476,1476,1473,7764
20230728,144800,972846318,1476,1476,1476,1476,25
20230728,144700,972809418,1478,1475,1478,1475,10001
20230728,144600,958057940,1476,1476,1476,1476,564
20230728,144500,957225476,1476,1476,1476,1476,217
20230728,144400,956905184,1476,1477,1477,1476,1172
20230728,144300,955175195,1477,1477,1477,1477,101
20230728,144200,955026018,1477,1477,1477,1477,330
20230728,144100,954538608,1477,1477,1477,1477,98
20230728,144000,954393862,1477,1477,1477,1477,205
20230728,143900,954091077,1477,1477,1477,1477,5
20230728,143800,954083692,1477,1478,1478,1477,115
20230728,143700,953913822,1478,1477,1478,1477,674
20230728,143600,952918124,1477,1477,1477,1477,0
20230728,143500,952918124,1477,1477,1477,1477,108
20230728,143400,952758608,1477,1476,1477,1476,244
20230728,143300,952398225,1477,1477,1477,1477,0
20230728,143200,952398225,1477,1477,1477,1477,0
20230728,143100,952398225,1477,1477,1477,1477,220
20230728,143000,952073285,1477,1477,1477,1477,60
20230728,142900,951984665,1478,1480,1480,1478,3367
20230728,142800,947007839,1481,1481,1481,1481,0
20230728,142700,947007839,1481,1481,1481,1481,12
20230728,142600,946990067,1481,1481,1481,1481,1
20230728,142500,946988586,1481,1481,1481,1481,0
20230728,142400,946988586,1481,1481,1481,1481,0
20230728,142300,946988586,1481,1481,1481,1481,1
20230728,142200,946987105,1480,1480,1480,1480,191
20230728,142100,946704425,1481,1481,1481,1481,1
20230728,142000,946702944,1479,1481,1481,1479,221
20230728,141900,946376024,1481,1479,1481,1479,16
20230728,141800,946352350,1478,1478,1478,1478,104
20230728,141700,946198638,1478,1478,1478,1478,0
20230728,141600,946198638,1478,1478,1478,1478,18
20230728,141500,946172034,1482,1482,1482,1482,20
20230728,141400,946142394,1475,1478,1480,1475,2057
20230728,141300,943103207,1475,1478,1478,1475,7000
20230728,141200,932767729,1479,1479,1479,1479,88
20230728,141100,932637577,1479,1479,1479,1479,0
20230728,141000,932637577,1479,1482,1482,1479,289
20230728,140900,932210046,1480,1480,1480,1480,213
20230728,140800,931894806,1480,1480,1480,1480,1226
20230728,140700,930080326,1478,1478,1480,1478,575
20230728,140600,929230456,1478,1480,1480,1478,665
20230728,140500,928246268,1480,1479,1480,1479,3090
20230728,140400,923674162,1480,1484,1484,1480,6097
20230728,140300,914650375,1481,1481,1481,1481,50
20230728,140200,914576325,1481,1481,1481,1481,100
20230728,140100,914428225,1482,1483,1484,1482,2403
20230728,140000,910865578,1483,1483,1483,1483,76
20230728,135900,910752870,1485,1485,1485,1485,68
20230728,135800,910651890,1485,1485,1485,1485,2
20230728,135700,910648920,1482,1482,1482,1482,2
20230728,135600,910645956,1482,1482,1482,1482,0
20230728,135500,910645956,1482,1485,1485,1482,1646
20230728,135400,908201916,1485,1485,1485,1485,0
20230728,135300,908201916,1485,1485,1485,1485,0
20230728,135200,908201916,1485,1480,1485,1480,9
20230728,135100,908188561,1480,1480,1480,1480,0
20230728,135000,908188561,1480,1479,1485,1475,4100
20230728,134900,902130657,1479,1479,1479,1479,0
20230728,134800,902130657,1479,1481,1481,1479,962
20230728,134700,900706840,1481,1482,1482,1481,2314
20230728,134600,897278602,1483,1482,1483,1482,78
20230728,134500,897162948,1482,1483,1483,1482,24
20230728,134400,897127360,1485,1483,1485,1483,839
20230728,134300,895881797,1482,1483,1483,1482,70
20230728,134200,895778034,1483,1484,1484,1483,1023
20230728,134100,894260460,1484,1489,1489,1484,4551
20230728,134000,887497879,1490,1488,1490,1488,1033
20230728,133900,885959616,1488,1490,1490,1488,7313
20230728,133800,875065279,1490,1493,1493,1490,7
20230728,133700,875054844,1494,1490,1495,1487,2010
20230728,133600,872061092,1490,1497,1497,1490,8949
20230728,133500,858701280,1497,1495,1497,1495,590
20230728,133400,857818525,1495,1498,1500,1494,2737
20230728,133300,853724513,1498,1504,1514,1493,17770
20230728,133200,827086339,1510,1485,1510,1484,38040
20230728,133100,770175181,1485,1479,1486,1479,23706
20230728,133000,735035372,1478,1479,1479,1478,3210
20230728,132900,730289772,1479,1479,1479,1478,363
20230728,132800,729752896,1479,1479,1479,1479,2195
20230728,132700,726506491,1478,1478,1479,1478,2038
20230728,132600,723492569,1478,1477,1478,1477,454
20230728,132500,722821587,1477,1478,1479,1477,4764
20230728,132400,715781939,1477,1477,1477,1477,664
20230728,132300,714801211,1478,1477,1478,1477,1266
20230728,132200,712931309,1477,1477,1477,1477,40
20230728,132100,712872229,1475,1473,1475,1473,204
20230728,132000,712571677,1473,1475,1475,1473,343
20230728,131900,712066330,1475,1476,1476,1475,749
20230728,131800,710961551,1476,1476,1476,1476,62
20230728,131700,710870039,1476,1477,1477,1476,241
20230728,131600,710514100,1478,1477,1478,1477,2723
20230728,131500,706490333,1475,1477,1477,1475,378
20230728,131400,705932435,1477,1477,1477,1477,1041
20230728,131300,704394878,1476,1476,1476,1476,100
20230728,131200,704247278,1476,1476,1476,1476,0
20230728,131100,704247278,1476,1477,1477,1476,3803
20230728,131000,698633650,1477,1475,1477,1471,2806
20230728,130900,694497887,1471,1471,1471,1471,300
20230728,130800,694056587,1471,1472,1472,1471,124
20230728,130700,693874121,1471,1475,1476,1470,2300
20230728,130600,690485589,1475,1471,1475,1470,567
20230728,130500,689650972,1473,1474,1474,1473,93
20230728,130400,689513973,1474,1474,1474,1474,16
20230728,130300,689490389,1473,1472,1473,1472,6004
20230728,130200,680652496,1471,1469,1471,1469,1020
20230728,130100,679152116,1470,1470,1471,1470,2161
20230728,130000,675974735,1471,1471,1471,1471,139
20230728,125900,675770266,1471,1471,1471,1471,1574
20230728,125800,673454912,1471,1471,1471,1471,410
20230728,125700,672851802,1471,1471,1471,1471,20
20230728,125600,672822382,1472,1471,1472,1471,2010
20230728,125500,669864802,1471,1470,1471,1470,30
20230728,125400,669820673,1469,1469,1469,1469,100
20230728,125300,669673773,1471,1471,1471,1471,30
20230728,125200,669629643,1471,1468,1471,1468,332
20230728,125100,669142264,1468,1470,1470,1468,301
20230728,125000,668700244,1470,1470,1470,1470,0
20230728,124900,668700244,1470,1470,1470,1470,700
20230728,124800,667671244,1470,1470,1470,1470,31
20230728,124700,667625674,1471,1471,1471,1471,372
20230728,124600,667078462,1471,1471,1471,1471,3
20230728,124500,667074049,1468,1468,1468,1468,0
20230728,124400,667074049,1468,1471,1471,1468,52
20230728,124300,666997683,1471,1467,1471,1467,445
20230728,124200,666344597,1468,1470,1470,1468,5567
20230728,124100,658166668,1470,1470,1470,1470,3300
20230728,124000,653315668,1472,1472,1472,1472,1
20230728,123900,653314196,1469,1472,1472,1469,794
20230728,123800,652147178,1473,1473,1473,1473,0
20230728,123700,652147178,1473,1472,1473,1469,1307
20230728,123600,650223446,1470,1471,1471,1470,6520
20230728,123500,640638537,1472,1472,1472,1472,0
20230728,123400,640638537,1472,1472,1472,1472,36
20230728,123300,640585545,1472,1472,1472,1472,3
20230728,123200,640581129,1472,1472,1472,1472,0
20230728,123100,640581129,1472,1472,1472,1472,0
20230728,123000,640581129,1472,1472,1472,1472,20
20230728,122900,640551689,1472,1472,1472,1472,92
20230728,122800,640416265,1471,1471,1471,1471,3138
20230728,122700,635800267,1471,1473,1473,1471,85
20230728,122600,635675162,1471,1471,1471,1471,927
20230728,122500,634311545,1471,1473,1473,1471,3972
20230728,122400,628466552,1473,1473,1474,1473,344
20230728,122300,627959839,1473,1473,1473,1473,349
20230728,122200,627445762,1473,1475,1475,1473,2746
20230728,122100,623399154,1476,1477,1477,1476,330
20230728,122000,622911811,1477,1477,1477,1477,0
20230728,121900,622911811,1477,1478,1478,1477,260
20230728,121800,622527591,1478,1475,1478,1474,102
20230728,121700,622377238,1474,1474,1474,1474,49
20230728,121600,622305012,1478,1474,1478,1474,101
20230728,121500,622156134,1478,1474,1478,1474,43
20230728,121400,622092748,1474,1474,1474,1474,10
20230728,121300,622078008,1478,1478,1478,1478,0
20230728,121200,622078008,1478,1476,1478,1474,1045
20230728,121100,620535618,1477,1477,1477,1477,10
20230728,121000,620520848,1478,1478,1480,1477,1425
20230728,120900,618415451,1481,1482,1482,1479,560
20230728,120800,617586204,1480,1482,1482,1480,4302
20230728,120700,611219240,1480,1483,1483,1480,9865
20230728,120600,596605832,1483,1483,1484,1481,9113
20230728,120500,583098192,1483,1478,1484,1478,6758
20230728,120400,573090570,1478,1475,1478,1474,5494
20230728,120300,564980011,1475,1474,1475,1474,477
20230728,120200,564276912,1474,1473,1474,1473,357
20230728,120100,563751045,1473,1472,1473,1471,345
20230728,120000,563243240,1472,1472,1472,1472,190
20230728,115900,562963560,1472,1471,1472,1471,3
20230728,115800,562959145,1472,1472,1472,1472,0
20230728,115700,562959145,1472,1471,1472,1471,2473
20230728,115600,559321361,1470,1470,1470,1470,395
20230728,115500,558740711,1470,1470,1470,1470,5
20230728,115400,558733361,1470,1470,1470,1470,8
20230728,115300,558721601,1470,1471,1471,1470,370
20230728,115200,558177686,1470,1470,1471,1470,836
20230728,115100,556948746,1471,1471,1471,1470,7923
20230728,115000,545301923,1470,1470,1471,1470,3606
20230728,114900,540001036,1471,1468,1471,1468,6870
20230728,114800,529903738,1468,1468,1468,1468,100
20230728,114700,529756938,1468,1468,1468,1468,818
20230728,114600,528556114,1468,1470,1470,1468,11
20230728,114500,528539964,1470,1471,1471,1470,117
20230728,114400,528367934,1469,1468,1471,1468,9429
20230728,114300,514515063,1468,1467,1468,1467,500
20230728,114200,513781561,1467,1467,1467,1467,416
20230728,114100,513171289,1467,1466,1467,1466,845
20230728,114000,511932498,1466,1466,1466,1466,79
20230728,113900,511816684,1466,1466,1466,1466,7
20230728,113800,511806422,1466,1466,1466,1466,747
20230728,113700,510711320,1467,1468,1468,1467,2066
20230728,113600,507680496,1467,1467,1467,1467,501
20230728,113500,506945529,1466,1467,1467,1466,146
20230728,113400,506731387,1467,1466,1467,1466,6
20230728,113300,506722589,1467,1467,1467,1467,433
20230728,113200,506087378,1467,1465,1467,1465,318
20230728,113100,505621486,1468,1468,1468,1468,3
20230728,113000,505617082,1469,1468,1469,1467,711
20230728,112900,504573502,1468,1468,1468,1468,30
20230728,112800,504529462,1469,1465,1469,1465,17886
20230728,112700,478318154,1465,1465,1465,1465,2
20230728,112600,478315224,1465,1464,1465,1464,3011
20230728,112500,473906119,1464,1465,1465,1464,864
20230728,112400,472640459,1465,1465,1465,1465,3420
20230728,112300,467630159,1465,1465,1465,1465,0
20230728,112200,467630159,1465,1465,1465,1465,6
20230728,112100,467621369,1465,1464,1465,1463,61
20230728,112000,467532112,1465,1465,1465,1465,105
20230728,111900,467378287,1465,1463,1465,1463,1174
20230728,111800,465659152,1461,1463,1463,1461,2000
20230728,111700,462735766,1464,1464,1464,1464,71
20230728,111600,462631822,1464,1464,1465,1464,4403
20230728,111500,456185829,1465,1467,1467,1465,824
20230728,111400,454978467,1465,1465,1465,1465,48
20230728,111300,454908147,1467,1467,1467,1467,0
20230728,111200,454908147,1467,1467,1467,1467,20
20230728,111100,454878807,1467,1466,1467,1466,2034
20230728,111000,451896942,1465,1465,1465,1465,4874
20230728,110900,444756532,1465,1465,1465,1465,1001
20230728,110800,443290067,1465,1465,1465,1465,0
20230728,110700,443290067,1465,1465,1465,1464,573
20230728,110600,442450672,1465,1464,1465,1464,1355
20230728,110500,440466447,1464,1463,1464,1463,343
20230728,110400,439964389,1461,1462,1462,1461,526
20230728,110300,439195883,1462,1462,1463,1462,765
20230728,110200,438077452,1464,1464,1464,1464,10
20230728,110100,438062812,1464,1461,1464,1461,1590
20230728,110000,435739569,1461,1461,1465,1461,335
20230728,105900,435248853,1461,1461,1461,1461,1
20230728,105800,435247392,1465,1462,1465,1462,42
20230728,105700,435185883,1462,1462,1462,1462,768
20230728,105600,434063067,1464,1464,1465,1464,1704
20230728,105500,431567707,1464,1465,1465,1464,66
20230728,105400,431471052,1465,1464,1465,1464,966
20230728,105300,430056827,1464,1464,1464,1464,1000
20230728,105200,428592827,1464,1464,1464,1463,16
20230728,105100,428569409,1464,1462,1464,1462,943
20230728,105000,427190741,1464,1461,1464,1460,5304
20230728,104900,419437318,1459,1459,1459,1459,753
20230728,104800,418338691,1460,1461,1462,1460,869
20230728,104700,417069571,1462,1462,1462,1462,0
20230728,104600,417069571,1462,1462,1462,1462,0
20230728,104500,417069571,1462,1461,1462,1461,217
20230728,104400,416752506,1463,1463,1463,1463,400
20230728,104300,416167306,1460,1460,1460,1460,0
20230728,104200,416167306,1460,1460,1460,1460,20
20230728,104100,416138106,1463,1460,1464,1460,601
20230728,104000,415259206,1460,1460,1460,1460,0
20230728,103900,415259206,1460,1460,1460,1460,10
20230728,103800,415244606,1460,1463,1463,1460,2743
20230728,103700,411234420,1463,1464,1464,1463,1054
20230728,103600,409692364,1463,1463,1463,1463,300
20230728,103500,409253464,1463,1463,1463,1463,0
20230728,103400,409253464,1463,1462,1463,1462,295
20230728,103300,408821964,1462,1463,1463,1462,855
20230728,103200,407571104,1463,1463,1465,1463,207
20230728,103100,407268058,1465,1461,1465,1461,3488
20230728,103000,402161627,1461,1461,1462,1461,127
20230728,102900,401975959,1462,1464,1464,1462,160
20230728,102800,401741979,1464,1460,1464,1459,6273
20230728,102700,392570092,1460,1455,1460,1452,4220
20230728,102600,386426616,1451,1454,1454,1451,2985
20230728,102500,382088359,1454,1456,1456,1454,1103
20230728,102400,380483449,1456,1456,1456,1456,705
20230728,102300,379456969,1456,1457,1457,1456,2418
20230728,102200,375934320,1457,1460,1460,1457,3607
20230728,102100,370669711,1460,1457,1460,1456,6117
20230728,102000,361741550,1457,1457,1457,1457,100
20230728,101900,361595850,1457,1458,1458,1457,528
20230728,101800,360826035,1458,1458,1458,1458,502
20230728,101700,360094119,1459,1457,1459,1457,5220
20230728,101600,352482451,1457,1455,1457,1455,2701
20230728,101500,348551145,1455,1455,1455,1455,0
20230728,101400,348551145,1455,1454,1455,1448,1507
20230728,101300,346367965,1455,1457,1457,1455,1377
20230728,101200,344362410,1458,1459,1459,1458,307
20230728,101100,343914612,1459,1451,1459,1451,7160
20230728,101000,333496020,1451,1451,1451,1451,0
20230728,100900,333496020,1451,1449,1451,1449,226
20230728,100800,333168362,1447,1451,1451,1447,363
20230728,100700,332642769,1450,1449,1450,1447,1140
20230728,100600,330992587,1451,1447,1451,1446,681
20230728,100500,330005820,1447,1449,1450,1446,4625
20230728,100400,323315819,1450,1450,1450,1450,0
20230728,100300,323315819,1450,1450,1450,1450,0
20230728,100200,323315819,1450,1450,1450,1450,3763
20230728,100100,317859469,1451,1451,1451,1451,50
20230728,100000,317786919,1451,1448,1451,1448,1170
20230728,095900,316091764,1448,1448,1448,1448,130
20230728,095800,315903524,1448,1447,1448,1447,338
20230728,095700,315414437,1447,1449,1449,1447,1739
20230728,095600,312897605,1449,1449,1449,1449,18
20230728,095500,312871523,1449,1450,1450,1449,53
20230728,095400,312794674,1451,1451,1457,1451,237
20230728,095300,312450682,1451,1445,1451,1445,10219
20230728,095200,297637230,1445,1445,1445,1445,71
20230728,095100,297534635,1443,1445,1445,1443,2122
20230728,095000,294470347,1445,1445,1445,1443,2982
20230728,094900,290162991,1445,1445,1445,1445,0
20230728,094800,290162991,1445,1445,1445,1445,0
20230728,094700,290162991,1445,1445,1445,1445,2
20230728,094600,290160101,1445,1447,1447,1445,2411
20230728,094500,286673588,1450,1451,1451,1447,657
20230728,094400,285722298,1455,1451,1455,1451,106
20230728,094300,285568172,1452,1452,1452,1451,757
20230728,094200,284469483,1457,1457,1457,1457,0
20230728,094100,284469483,1457,1457,1457,1457,354
20230728,094000,283953705,1456,1449,1456,1449,13845
20230728,093900,263846349,1447,1451,1451,1447,512
20230728,093800,263105131,1452,1452,1452,1452,0
20230728,093700,263105131,1452,1452,1452,1452,2
20230728,093600,263102227,1450,1449,1453,1446,1170
20230728,093500,261408993,1446,1449,1449,1446,1470
20230728,093400,259281945,1447,1450,1451,1447,4666
20230728,093300,252527833,1452,1451,1453,1447,3762
20230728,093200,247073836,1451,1454,1454,1451,798
20230728,093100,245915617,1456,1451,1456,1451,4120
20230728,093000,239937484,1453,1453,1453,1451,509
20230728,092900,239198247,1455,1456,1456,1455,11
20230728,092800,239182232,1456,1450,1456,1450,822
20230728,092700,237989005,1450,1458,1458,1450,1461
20230728,092600,235865975,1457,1458,1462,1457,7837
20230728,092500,224440355,1463,1458,1463,1458,1683
20230728,092400,221978920,1463,1464,1465,1460,4566
20230728,092300,215307446,1465,1460,1467,1460,9959
20230728,092200,200735245,1458,1459,1459,1457,2844
20230728,092100,196587295,1457,1450,1459,1450,6841
20230728,092000,186640334,1446,1446,1450,1444,746
20230728,091900,185561278,1445,1447,1448,1445,841
20230728,091800,184345049,1447,1446,1452,1446,236
20230728,091700,184003712,1446,1450,1452,1446,7022
20230728,091600,173842120,1452,1452,1453,1451,689
20230728,091500,172841697,1451,1453,1453,1451,3116
20230728,091400,168315318,1450,1453,1453,1450,6765
20230728,091300,158506062,1450,1455,1455,1450,2006
20230728,091200,155592652,1455,1447,1455,1446,6028
20230728,091100,146834673,1448,1446,1450,1442,9464
20230728,091000,133138701,1444,1447,1450,1444,5246
20230728,090900,125555443,1444,1447,1447,1444,4291
20230728,090800,119358537,1444,1453,1453,1444,6777
20230728,090700,109533244,1454,1450,1454,1449,10753
20230728,090600,93927732,1450,1431,1450,1431,10982
20230728,090500,78088392,1428,1425,1430,1421,9746
20230728,090400,64197821,1425,1427,1427,1425,913
20230728,090300,62895170,1427,1432,1432,1427,341
20230728,090200,62407209,1432,1436,1436,1431,2607
20230728,090100,58667775,1435,1435,1440,1435,5184
20230728,090000,51223890,1435,1420,1435,1420,35943
Reference in New Issue Copy Permalink