ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/080000/min/candle-20230731.csv

640 lines
31 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
20230731,193700,1054554345,3370,3370,3370,3370,2849
20230731,193600,1054554345,3370,3370,3370,3370,0
20230731,193500,1054554345,3370,3370,3370,3370,0
20230731,193400,1054554345,3370,3370,3370,3370,0
20230731,193300,1054554345,3370,3370,3370,3370,0
20230731,193200,1054554345,3370,3370,3370,3370,0
20230731,193100,1054554345,3370,3370,3370,3370,0
20230731,193000,1054554345,3370,3370,3370,3370,0
20230731,192900,1054554345,3370,3370,3370,3370,0
20230731,192800,1054554345,3370,3370,3370,3370,0
20230731,192700,1054554345,3370,3370,3370,3370,0
20230731,192600,1054554345,3370,3370,3370,3370,0
20230731,192500,1054554345,3370,3370,3370,3370,0
20230731,192400,1054554345,3370,3370,3370,3370,0
20230731,192300,1054554345,3370,3370,3370,3370,0
20230731,192200,1054554345,3370,3370,3370,3370,0
20230731,192100,1054554345,3370,3370,3370,3370,0
20230731,192000,1054554345,3370,3370,3370,3370,0
20230731,191900,1054554345,3370,3370,3370,3370,0
20230731,191800,1054554345,3370,3370,3370,3370,0
20230731,191700,1054554345,3370,3370,3370,3370,0
20230731,191600,1054554345,3370,3370,3370,3370,0
20230731,191500,1054554345,3370,3370,3370,3370,0
20230731,191400,1054554345,3370,3370,3370,3370,0
20230731,191300,1054554345,3370,3370,3370,3370,0
20230731,191200,1054554345,3370,3370,3370,3370,0
20230731,191100,1054554345,3370,3370,3370,3370,0
20230731,191000,1054554345,3370,3370,3370,3370,0
20230731,190900,1054554345,3370,3370,3370,3370,0
20230731,190800,1054554345,3370,3370,3370,3370,0
20230731,190700,1054554345,3370,3370,3370,3370,2849
20230731,190600,1054554345,3370,3370,3370,3370,0
20230731,190500,1054554345,3370,3370,3370,3370,0
20230731,190400,1054554345,3370,3370,3370,3370,0
20230731,190300,1054554345,3370,3370,3370,3370,0
20230731,190200,1054554345,3370,3370,3370,3370,0
20230731,190100,1054554345,3370,3370,3370,3370,0
20230731,190000,1054554345,3370,3370,3370,3370,0
20230731,185900,1054554345,3370,3370,3370,3370,0
20230731,185800,1054554345,3370,3370,3370,3370,0
20230731,185700,1054554345,3370,3370,3370,3370,0
20230731,185600,1054554345,3370,3370,3370,3370,0
20230731,185500,1054554345,3370,3370,3370,3370,0
20230731,185400,1054554345,3370,3370,3370,3370,0
20230731,185300,1054554345,3370,3370,3370,3370,0
20230731,185200,1054554345,3370,3370,3370,3370,0
20230731,185100,1054554345,3370,3370,3370,3370,0
20230731,185000,1054554345,3370,3370,3370,3370,0
20230731,184900,1054554345,3370,3370,3370,3370,0
20230731,184800,1054554345,3370,3370,3370,3370,0
20230731,184700,1054554345,3370,3370,3370,3370,0
20230731,184600,1054554345,3370,3370,3370,3370,0
20230731,184500,1054554345,3370,3370,3370,3370,0
20230731,184400,1054554345,3370,3370,3370,3370,0
20230731,184300,1054554345,3370,3370,3370,3370,0
20230731,184200,1054554345,3370,3370,3370,3370,0
20230731,184100,1054554345,3370,3370,3370,3370,0
20230731,184000,1054554345,3370,3370,3370,3370,0
20230731,183900,1054554345,3370,3370,3370,3370,0
20230731,183800,1054554345,3370,3370,3370,3370,0
20230731,183700,1054554345,3370,3370,3370,3370,2849
20230731,183600,1054554345,3370,3370,3370,3370,0
20230731,183500,1054554345,3370,3370,3370,3370,0
20230731,183400,1054554345,3370,3370,3370,3370,0
20230731,183300,1054554345,3370,3370,3370,3370,0
20230731,183200,1054554345,3370,3370,3370,3370,0
20230731,183100,1054554345,3370,3370,3370,3370,0
20230731,183000,1054554345,3370,3370,3370,3370,0
20230731,182900,1054554345,3370,3370,3370,3370,0
20230731,182800,1054554345,3370,3370,3370,3370,0
20230731,182700,1054554345,3370,3370,3370,3370,0
20230731,182600,1054554345,3370,3370,3370,3370,0
20230731,182500,1054554345,3370,3370,3370,3370,0
20230731,182400,1054554345,3370,3370,3370,3370,0
20230731,182300,1054554345,3370,3370,3370,3370,0
20230731,182200,1054554345,3370,3370,3370,3370,0
20230731,182100,1054554345,3370,3370,3370,3370,0
20230731,182000,1054554345,3370,3370,3370,3370,0
20230731,181900,1054554345,3370,3370,3370,3370,0
20230731,181800,1054554345,3370,3370,3370,3370,0
20230731,181700,1054554345,3370,3370,3370,3370,0
20230731,181600,1054554345,3370,3370,3370,3370,0
20230731,181500,1054554345,3370,3370,3370,3370,0
20230731,181400,1054554345,3370,3370,3370,3370,0
20230731,181300,1054554345,3370,3370,3370,3370,0
20230731,181200,1054554345,3370,3370,3370,3370,0
20230731,181100,1054554345,3370,3370,3370,3370,0
20230731,181000,1054554345,3370,3370,3370,3370,0
20230731,180900,1054554345,3370,3370,3370,3370,0
20230731,180800,1054554345,3370,3370,3370,3370,0
20230731,180700,1054554345,3370,3370,3370,3370,2849
20230731,180600,1054554345,3370,3370,3370,3370,0
20230731,180500,1054554345,3370,3370,3370,3370,0
20230731,180400,1054554345,3370,3370,3370,3370,0
20230731,180300,1054554345,3370,3370,3370,3370,0
20230731,180200,1054554345,3370,3370,3370,3370,0
20230731,180100,1054554345,3370,3370,3370,3370,0
20230731,180000,1054554345,3370,3370,3370,3370,0
20230731,175900,1054554345,3370,3370,3370,3370,0
20230731,175800,1054554345,3370,3370,3370,3370,0
20230731,175700,1054554345,3370,3370,3370,3370,0
20230731,175600,1054554345,3370,3370,3370,3370,0
20230731,175500,1054554345,3370,3370,3370,3370,0
20230731,175400,1054554345,3370,3370,3370,3370,0
20230731,175300,1054554345,3370,3370,3370,3370,0
20230731,175200,1054554345,3370,3370,3370,3370,0
20230731,175100,1054554345,3370,3370,3370,3370,0
20230731,175000,1054554345,3370,3370,3370,3370,0
20230731,174900,1054554345,3370,3370,3370,3370,0
20230731,174800,1054554345,3370,3370,3370,3370,0
20230731,174700,1054554345,3370,3370,3370,3370,0
20230731,174600,1054554345,3370,3370,3370,3370,0
20230731,174500,1054554345,3370,3370,3370,3370,0
20230731,174400,1054554345,3370,3370,3370,3370,0
20230731,174300,1054554345,3370,3370,3370,3370,0
20230731,174200,1054554345,3370,3370,3370,3370,0
20230731,174100,1054554345,3370,3370,3370,3370,0
20230731,174000,1054554345,3370,3370,3370,3370,0
20230731,173900,1054554345,3370,3370,3370,3370,0
20230731,173800,1054554345,3370,3370,3370,3370,0
20230731,173700,1054554345,3370,3370,3370,3370,2849
20230731,173600,1054554345,3370,3370,3370,3370,0
20230731,173500,1054554345,3370,3370,3370,3370,0
20230731,173400,1054554345,3370,3370,3370,3370,0
20230731,173300,1054554345,3370,3370,3370,3370,0
20230731,173200,1054554345,3370,3370,3370,3370,0
20230731,173100,1054554345,3370,3370,3370,3370,0
20230731,173000,1054554345,3370,3370,3370,3370,0
20230731,172900,1054554345,3370,3370,3370,3370,0
20230731,172800,1054554345,3370,3370,3370,3370,0
20230731,172700,1054554345,3370,3370,3370,3370,0
20230731,172600,1054554345,3370,3370,3370,3370,0
20230731,172500,1054554345,3370,3370,3370,3370,0
20230731,172400,1054554345,3370,3370,3370,3370,0
20230731,172300,1054554345,3370,3370,3370,3370,0
20230731,172200,1054554345,3370,3370,3370,3370,0
20230731,172100,1054554345,3370,3370,3370,3370,0
20230731,172000,1054554345,3370,3370,3370,3370,0
20230731,171900,1054554345,3370,3370,3370,3370,0
20230731,171800,1054554345,3370,3370,3370,3370,0
20230731,171700,1054554345,3370,3370,3370,3370,0
20230731,171600,1054554345,3370,3370,3370,3370,0
20230731,171500,1054554345,3370,3370,3370,3370,0
20230731,171400,1054554345,3370,3370,3370,3370,0
20230731,171300,1054554345,3370,3370,3370,3370,0
20230731,171200,1054554345,3370,3370,3370,3370,0
20230731,171100,1054554345,3370,3370,3370,3370,0
20230731,171000,1054554345,3370,3370,3370,3370,0
20230731,170900,1054554345,3370,3370,3370,3370,0
20230731,170800,1054554345,3370,3370,3370,3370,0
20230731,170700,1054554345,3370,3370,3370,3370,2849
20230731,170600,1054554345,3370,3370,3370,3370,0
20230731,170500,1054554345,3370,3370,3370,3370,0
20230731,170400,1054554345,3370,3370,3370,3370,0
20230731,170300,1054554345,3370,3370,3370,3370,0
20230731,170200,1054554345,3370,3370,3370,3370,0
20230731,170100,1054554345,3370,3370,3370,3370,0
20230731,170000,1054554345,3370,3370,3370,3370,0
20230731,165900,1054554345,3370,3370,3370,3370,0
20230731,165800,1054554345,3370,3370,3370,3370,0
20230731,165700,1054554345,3370,3370,3370,3370,0
20230731,165600,1054554345,3370,3370,3370,3370,0
20230731,165500,1054554345,3370,3370,3370,3370,0
20230731,165400,1054554345,3370,3370,3370,3370,0
20230731,165300,1054554345,3370,3370,3370,3370,0
20230731,165200,1054554345,3370,3370,3370,3370,0
20230731,165100,1054554345,3370,3370,3370,3370,0
20230731,165000,1054554345,3370,3370,3370,3370,0
20230731,164900,1054554345,3370,3370,3370,3370,0
20230731,164800,1054554345,3370,3370,3370,3370,0
20230731,164700,1054554345,3370,3370,3370,3370,0
20230731,164600,1054554345,3370,3370,3370,3370,0
20230731,164500,1054554345,3370,3370,3370,3370,0
20230731,164400,1054554345,3370,3370,3370,3370,0
20230731,164300,1054554345,3370,3370,3370,3370,0
20230731,164200,1054554345,3370,3370,3370,3370,0
20230731,164100,1054554345,3370,3370,3370,3370,0
20230731,164000,1054554345,3370,3370,3370,3370,0
20230731,163900,1054554345,3370,3370,3370,3370,0
20230731,163800,1054554345,3370,3370,3370,3370,0
20230731,163700,1054554345,3370,3370,3370,3370,2849
20230731,163600,1054554345,3370,3370,3370,3370,0
20230731,163500,1054554345,3370,3370,3370,3370,0
20230731,163400,1054554345,3370,3370,3370,3370,0
20230731,163300,1054554345,3370,3370,3370,3370,0
20230731,163200,1054554345,3370,3370,3370,3370,0
20230731,163100,1054554345,3370,3370,3370,3370,0
20230731,163000,1054554345,3370,3370,3370,3370,0
20230731,162900,1054554345,3370,3370,3370,3370,0
20230731,162800,1054554345,3370,3370,3370,3370,0
20230731,162700,1054554345,3370,3370,3370,3370,0
20230731,162600,1054554345,3370,3370,3370,3370,0
20230731,162500,1054554345,3370,3370,3370,3370,0
20230731,162400,1054554345,3370,3370,3370,3370,0
20230731,162300,1054554345,3370,3370,3370,3370,0
20230731,162200,1054554345,3370,3370,3370,3370,0
20230731,162100,1054554345,3370,3370,3370,3370,0
20230731,162000,1054554345,3370,3370,3370,3370,0
20230731,161900,1054554345,3370,3370,3370,3370,0
20230731,161800,1054554345,3370,3370,3370,3370,0
20230731,161700,1054554345,3370,3370,3370,3370,0
20230731,161600,1054554345,3370,3370,3370,3370,0
20230731,161500,1054554345,3370,3370,3370,3370,0
20230731,161400,1054554345,3370,3370,3370,3370,0
20230731,161300,1054554345,3370,3370,3370,3370,0
20230731,161200,1054554345,3370,3370,3370,3370,0
20230731,161100,1054554345,3370,3370,3370,3370,0
20230731,161000,1054554345,3370,3370,3370,3370,0
20230731,160900,1054554345,3370,3370,3370,3370,0
20230731,160800,1054554345,3370,3370,3370,3370,0
20230731,160700,1054554345,3370,3370,3370,3370,2849
20230731,160600,1054554345,3370,3370,3370,3370,0
20230731,160500,1054554345,3370,3370,3370,3370,0
20230731,160400,1054554345,3370,3370,3370,3370,0
20230731,160300,1054554345,3370,3370,3370,3370,0
20230731,160200,1054554345,3370,3370,3370,3370,0
20230731,160100,1054554345,3370,3370,3370,3370,0
20230731,160000,1054554345,3370,3370,3370,3370,0
20230731,155900,1054554345,3370,3370,3370,3370,0
20230731,155800,1054554345,3370,3370,3370,3370,0
20230731,155700,1054554345,3370,3370,3370,3370,0
20230731,155600,1054554345,3370,3370,3370,3370,0
20230731,155500,1054554345,3370,3370,3370,3370,0
20230731,155400,1054554345,3370,3370,3370,3370,0
20230731,155300,1054554345,3370,3370,3370,3370,0
20230731,155200,1054554345,3370,3370,3370,3370,0
20230731,155100,1054554345,3370,3370,3370,3370,0
20230731,155000,1054554345,3370,3370,3370,3370,0
20230731,154900,1054554345,3370,3370,3370,3370,0
20230731,154800,1054554345,3370,3370,3370,3370,0
20230731,154700,1054554345,3370,3370,3370,3370,0
20230731,154600,1054554345,3370,3370,3370,3370,0
20230731,154500,1054554345,3370,3370,3370,3370,0
20230731,154400,1054554345,3370,3370,3370,3370,0
20230731,154300,1054554345,3370,3370,3370,3370,0
20230731,154200,1054554345,3370,3370,3370,3370,0
20230731,154100,1054554345,3370,3370,3370,3370,0
20230731,154000,1054554345,3370,3370,3370,3370,0
20230731,153900,1054554345,3370,3370,3370,3370,0
20230731,153800,1054554345,3370,3370,3370,3370,0
20230731,153700,1054554345,3370,3370,3370,3370,2849
20230731,153600,1054554345,3370,3370,3370,3370,0
20230731,153500,1054554345,3370,3370,3370,3370,0
20230731,153400,1054554345,3370,3370,3370,3370,0
20230731,153300,1054554345,3370,3370,3370,3370,0
20230731,153200,1054554345,3370,3370,3370,3370,0
20230731,153100,1054554345,3370,3370,3370,3370,0
20230731,153000,1054554345,3370,3370,3370,3370,2849
20230731,152900,1044953215,3365,3365,3365,3365,0
20230731,152800,1044953215,3365,3365,3365,3365,0
20230731,152700,1044953215,3365,3365,3365,3365,0
20230731,152600,1044953215,3365,3365,3365,3365,0
20230731,152500,1044953215,3365,3365,3365,3365,0
20230731,152400,1044953215,3365,3365,3365,3365,0
20230731,152300,1044953215,3365,3365,3365,3365,0
20230731,152200,1044953215,3365,3365,3365,3365,0
20230731,152100,1044953215,3365,3365,3365,3365,0
20230731,152000,1044953215,3365,3365,3365,3365,0
20230731,151900,1044953215,3365,3360,3365,3355,207
20230731,151800,1044257680,3360,3340,3360,3340,3540
20230731,151700,1032398365,3350,3345,3350,3340,8
20230731,151600,1032371605,3345,3355,3365,3345,146
20230731,151500,1031882500,3355,3355,3375,3350,2143
20230731,151400,1024659350,3355,3360,3360,3355,17
20230731,151300,1024602245,3360,3360,3375,3360,4
20230731,151200,1024588780,3375,3365,3375,3360,24258
20230731,151100,942726570,3370,3360,3370,3360,442
20230731,151000,941240390,3365,3370,3370,3360,614
20230731,150900,939173790,3370,3380,3380,3355,778
20230731,150800,936552970,3375,3365,3375,3365,635
20230731,150700,934410250,3365,3360,3375,3360,483
20230731,150600,932782330,3360,3350,3370,3350,683
20230731,150500,930489735,3375,3365,3375,3350,10251
20230731,150400,896129640,3370,3380,3380,3370,888
20230731,150300,893128235,3380,3360,3380,3360,444
20230731,150200,891629410,3380,3375,3380,3365,521
20230731,150100,889871830,3375,3365,3375,3365,855
20230731,150000,886989585,3375,3370,3375,3370,3217
20230731,145900,876137235,3375,3360,3375,3360,5300
20230731,145800,858294385,3355,3345,3355,3340,1701
20230731,145700,852599550,3345,3340,3345,3335,1099
20230731,145600,848925695,3345,3350,3355,3345,2495
20230731,145500,840571155,3355,3350,3355,3350,853
20230731,145400,837709465,3350,3345,3350,3345,798
20230731,145300,835040140,3350,3355,3355,3345,2962
20230731,145200,825122030,3355,3355,3360,3350,3689
20230731,145100,812752010,3355,3360,3360,3355,928
20230731,145000,809634540,3360,3355,3360,3355,1501
20230731,144900,804598260,3355,3355,3355,3355,581
20230731,144800,802649005,3350,3350,3350,3350,2371
20230731,144700,794706155,3345,3345,3345,3340,1720
20230731,144600,788953365,3350,3345,3350,3345,927
20230731,144500,785850245,3350,3340,3350,3340,2043
20230731,144400,779015360,3340,3340,3345,3340,1399
20230731,144300,774340480,3340,3340,3345,3340,1320
20230731,144200,769930020,3345,3340,3350,3340,1649
20230731,144100,764418475,3340,3335,3340,3335,1388
20230731,144000,759789490,3335,3330,3335,3330,1131
20230731,143900,756020460,3330,3340,3345,3325,475
20230731,143800,754433610,3340,3345,3350,3330,6982
20230731,143700,731126915,3350,3350,3350,3350,655
20230731,143600,728932665,3350,3350,3355,3345,1697
20230731,143500,723248400,3355,3345,3355,3340,3496
20230731,143400,711543960,3345,3340,3345,3340,1689
20230731,143300,705895715,3345,3340,3345,3335,1590
20230731,143200,700583665,3350,3340,3350,3340,929
20230731,143100,697478435,3340,3340,3340,3335,483
20230731,143000,695867575,3335,3325,3340,3325,2088
20230731,142900,688915635,3335,3330,3335,3330,751
20230731,142800,686412910,3335,3330,3335,3315,3254
20230731,142700,675582910,3345,3340,3345,3340,947
20230731,142600,672415350,3340,3330,3340,3330,2187
20230731,142500,665127670,3335,3350,3350,3335,3856
20230731,142400,652241270,3345,3355,3355,3345,3945
20230731,142300,639032270,3355,3350,3360,3350,1140
20230731,142200,635203150,3355,3345,3355,3340,4882
20230731,142100,618856415,3345,3335,3345,3335,2008
20230731,142000,612157660,3330,3335,3335,3330,510
20230731,141900,610457745,3340,3335,3340,3330,1462
20230731,141800,605581945,3340,3340,3345,3340,1381
20230731,141700,600965350,3340,3330,3340,3330,2060
20230731,141600,594088930,3315,3330,3330,3315,607
20230731,141500,592070155,3335,3315,3335,3315,1064
20230731,141400,588528915,3320,3335,3335,3315,3607
20230731,141300,576535820,3335,3330,3335,3325,1774
20230731,141200,570631910,3330,3330,3330,3325,1665
20230731,141100,565089370,3330,3320,3330,3315,3461
20230731,141000,553591355,3320,3320,3325,3315,2737
20230731,140900,544506585,3320,3330,3330,3320,3408
20230731,140800,533174470,3330,3325,3330,3325,3153
20230731,140700,522678640,3325,3315,3325,3315,5109
20230731,140600,505721110,3305,3295,3315,3295,5043
20230731,140500,489061380,3290,3290,3290,3290,1082
20230731,140400,485501600,3295,3275,3295,3275,7662
20230731,140300,460319245,3275,3265,3275,3265,1394
20230731,140200,455757865,3265,3255,3270,3255,1772
20230731,140100,449976200,3255,3255,3255,3255,1251
20230731,140000,445904195,3255,3250,3255,3250,1677
20230731,135900,440448560,3240,3240,3240,3240,0
20230731,135800,440448560,3240,3240,3240,3240,0
20230731,135700,440448560,3240,3245,3245,3240,815
20230731,135600,437807955,3250,3250,3250,3250,0
20230731,135500,437807955,3250,3250,3250,3250,1
20230731,135400,437804705,3235,3235,3235,3235,0
20230731,135300,437804705,3235,3235,3235,3235,0
20230731,135200,437804705,3235,3240,3240,3235,344
20230731,135100,436690720,3250,3250,3250,3250,3000
20230731,135000,426940720,3250,3250,3250,3250,2
20230731,134900,426934220,3250,3250,3250,3250,0
20230731,134800,426934220,3250,3250,3250,3250,0
20230731,134700,426934220,3250,3250,3250,3250,16
20230731,134600,426882220,3250,3250,3250,3250,0
20230731,134500,426882220,3250,3250,3250,3250,1
20230731,134400,426878970,3245,3245,3245,3245,0
20230731,134300,426878970,3245,3245,3245,3245,502
20230731,134200,425249980,3255,3255,3255,3255,0
20230731,134100,425249980,3255,3255,3255,3255,29
20230731,134000,425155585,3255,3255,3255,3255,0
20230731,133900,425155585,3255,3255,3255,3255,0
20230731,133800,425155585,3255,3255,3255,3255,0
20230731,133700,425155585,3255,3255,3255,3255,0
20230731,133600,425155585,3255,3255,3255,3255,0
20230731,133500,425155585,3255,3255,3255,3255,0
20230731,133400,425155585,3255,3250,3255,3250,3
20230731,133300,425145830,3245,3245,3245,3245,0
20230731,133200,425145830,3245,3245,3245,3245,0
20230731,133100,425145830,3245,3240,3245,3240,1236
20230731,133000,421139860,3230,3230,3230,3230,0
20230731,132900,421139860,3230,3230,3230,3230,0
20230731,132800,421139860,3230,3230,3230,3230,0
20230731,132700,421139860,3230,3230,3230,3230,89
20230731,132600,420852390,3240,3230,3240,3230,811
20230731,132500,418232810,3230,3230,3230,3230,4
20230731,132400,418219890,3230,3230,3230,3230,0
20230731,132300,418219890,3230,3245,3245,3230,339
20230731,132200,417124350,3235,3235,3235,3235,13
20230731,132100,417082295,3230,3230,3230,3230,170
20230731,132000,416533195,3230,3230,3230,3230,0
20230731,131900,416533195,3230,3230,3230,3230,256
20230731,131800,415706315,3225,3225,3225,3225,0
20230731,131700,415706315,3225,3230,3230,3225,2158
20230731,131600,408736765,3230,3230,3230,3230,1500
20230731,131500,403891765,3230,3240,3240,3230,179
20230731,131400,403313580,3230,3240,3245,3230,1505
20230731,131300,398449795,3235,3235,3235,3235,1
20230731,131200,398446560,3245,3245,3245,3245,1
20230731,131100,398443315,3230,3240,3240,3230,3810
20230731,131000,386126430,3240,3240,3240,3240,0
20230731,130900,386126430,3240,3245,3245,3240,1528
20230731,130800,381175570,3245,3245,3245,3245,222
20230731,130700,380455180,3245,3245,3245,3245,1050
20230731,130600,377047930,3250,3250,3250,3250,1448
20230731,130500,372341930,3255,3255,3255,3255,0
20230731,130400,372341930,3255,3255,3255,3255,0
20230731,130300,372341930,3255,3255,3255,3255,10
20230731,130200,372309380,3250,3250,3250,3250,0
20230731,130100,372309380,3250,3250,3250,3250,0
20230731,130000,372309380,3250,3250,3250,3250,0
20230731,125900,372309380,3250,3250,3250,3250,0
20230731,125800,372309380,3250,3250,3250,3250,0
20230731,125700,372309380,3250,3250,3250,3250,237
20230731,125600,371539130,3250,3250,3250,3250,0
20230731,125500,371539130,3250,3250,3250,3250,0
20230731,125400,371539130,3250,3250,3265,3250,19
20230731,125300,371477365,3250,3250,3250,3250,0
20230731,125200,371477365,3250,3255,3255,3250,1000
20230731,125100,368222390,3255,3255,3255,3255,1000
20230731,125000,364967390,3255,3255,3255,3255,0
20230731,124900,364967390,3255,3260,3260,3255,1000
20230731,124800,361712385,3260,3260,3260,3260,40
20230731,124700,361581985,3260,3260,3260,3260,400
20230731,124600,360277985,3265,3265,3265,3265,100
20230731,124500,359951485,3265,3265,3265,3265,0
20230731,124400,359951485,3265,3265,3265,3265,0
20230731,124300,359951485,3265,3265,3265,3265,0
20230731,124200,359951485,3265,3265,3265,3265,1
20230731,124100,359948220,3265,3265,3265,3265,0
20230731,124000,359948220,3265,3265,3265,3265,0
20230731,123900,359948220,3265,3265,3265,3265,0
20230731,123800,359948220,3265,3265,3265,3265,0
20230731,123700,359948220,3265,3265,3265,3265,0
20230731,123600,359948220,3265,3265,3265,3265,0
20230731,123500,359948220,3265,3265,3265,3265,0
20230731,123400,359948220,3265,3265,3265,3265,0
20230731,123300,359948220,3265,3255,3265,3255,51
20230731,123200,359782205,3255,3255,3255,3255,22
20230731,123100,359710595,3260,3260,3260,3260,0
20230731,123000,359710595,3260,3260,3260,3260,48
20230731,122900,359554115,3250,3250,3250,3250,186
20230731,122800,358949615,3260,3260,3260,3260,0
20230731,122700,358949615,3260,3260,3260,3260,1
20230731,122600,358946355,3260,3260,3260,3260,1
20230731,122500,358943095,3260,3260,3260,3260,0
20230731,122400,358943095,3260,3260,3260,3260,1
20230731,122300,358939835,3255,3255,3255,3255,0
20230731,122200,358939835,3255,3255,3255,3255,414
20230731,122100,357592265,3255,3255,3255,3255,1434
20230731,122000,352924595,3255,3260,3260,3255,401
20230731,121900,351619335,3265,3265,3265,3265,0
20230731,121800,351619335,3265,3265,3265,3265,0
20230731,121700,351619335,3265,3265,3265,3265,0
20230731,121600,351619335,3265,3265,3265,3265,0
20230731,121500,351619335,3265,3255,3265,3250,66
20230731,121400,351404685,3255,3255,3255,3255,174
20230731,121300,350838315,3255,3255,3255,3255,15
20230731,121200,350789490,3255,3260,3265,3255,1547
20230731,121100,345753595,3260,3260,3260,3260,24
20230731,121000,345675355,3260,3260,3260,3260,2
20230731,120900,345668835,3260,3260,3260,3260,4
20230731,120800,345655795,3270,3270,3270,3270,0
20230731,120700,345655795,3270,3270,3270,3270,0
20230731,120600,345655795,3270,3270,3270,3270,0
20230731,120500,345655795,3270,3270,3270,3270,0
20230731,120400,345655795,3270,3270,3270,3270,2
20230731,120300,345649255,3270,3270,3270,3270,5
20230731,120200,345632905,3270,3265,3270,3255,326
20230731,120100,344569965,3260,3265,3270,3260,21
20230731,120000,344501385,3265,3265,3265,3265,100
20230731,115900,344174885,3260,3260,3260,3260,11
20230731,115800,344139025,3265,3265,3265,3265,0
20230731,115700,344139025,3265,3265,3265,3265,0
20230731,115600,344139025,3265,3265,3265,3265,1
20230731,115500,344135760,3275,3275,3275,3275,3
20230731,115400,344125935,3280,3280,3280,3280,0
20230731,115300,344125935,3280,3280,3280,3280,0
20230731,115200,344125935,3280,3280,3280,3280,6
20230731,115100,344106255,3280,3280,3280,3280,50
20230731,115000,343942255,3285,3285,3285,3285,20
20230731,114900,343876555,3280,3285,3285,3280,1102
20230731,114800,340257210,3265,3285,3290,3265,659
20230731,114700,338092410,3285,3285,3285,3285,1703
20230731,114600,332498055,3285,3285,3285,3285,1243
20230731,114500,328414800,3285,3285,3285,3275,2053
20230731,114400,321674515,3280,3265,3280,3265,1175
20230731,114300,317825300,3265,3255,3265,3255,302
20230731,114200,316839725,3260,3245,3260,3245,1309
20230731,114100,312583740,3245,3240,3245,3240,2
20230731,114000,312577255,3245,3245,3250,3245,7
20230731,113900,312554515,3250,3245,3250,3245,4
20230731,113800,312541530,3245,3245,3245,3245,3
20230731,113700,312531795,3245,3245,3245,3245,5
20230731,113600,312515570,3240,3240,3240,3240,0
20230731,113500,312515570,3240,3240,3240,3240,240
20230731,113400,311737970,3240,3240,3240,3240,0
20230731,113300,311737970,3240,3245,3245,3240,51
20230731,113200,311572725,3245,3245,3245,3245,191
20230731,113100,310952930,3245,3245,3250,3245,8
20230731,113000,310926965,3245,3245,3245,3245,4
20230731,112900,310913985,3245,3250,3250,3245,101
20230731,112800,310586235,3240,3240,3240,3240,218
20230731,112700,309879915,3245,3245,3245,3245,0
20230731,112600,309879915,3245,3245,3245,3245,4
20230731,112500,309866935,3245,3245,3245,3245,1349
20230731,112400,305489430,3250,3240,3250,3240,3862
20230731,112300,292950670,3240,3240,3240,3240,526
20230731,112200,291246430,3245,3245,3245,3245,0
20230731,112100,291246430,3245,3240,3245,3240,137
20230731,112000,290802480,3245,3240,3245,3240,177
20230731,111900,290228995,3245,3245,3245,3245,0
20230731,111800,290228995,3245,3245,3245,3245,7
20230731,111700,290206280,3245,3245,3245,3245,0
20230731,111600,290206280,3245,3245,3245,3245,0
20230731,111500,290206280,3245,3245,3245,3245,6
20230731,111400,290186810,3245,3245,3245,3245,12
20230731,111300,290147870,3245,3235,3245,3235,23
20230731,111200,290073355,3240,3240,3240,3240,4
20230731,111100,290060395,3240,3240,3240,3240,20
20230731,111000,289995595,3235,3240,3240,3235,550
20230731,110900,288216095,3240,3240,3240,3240,0
20230731,110800,288216095,3240,3240,3240,3240,456
20230731,110700,286738655,3240,3235,3240,3225,2947
20230731,110600,277213800,3225,3235,3235,3225,80
20230731,110500,276955235,3235,3235,3235,3235,0
20230731,110400,276955235,3235,3235,3235,3235,0
20230731,110300,276955235,3235,3235,3235,3230,262
20230731,110200,276108935,3235,3235,3235,3235,3
20230731,110100,276099230,3235,3235,3235,3235,9
20230731,110000,276070115,3235,3235,3235,3235,0
20230731,105900,276070115,3235,3235,3235,3235,0
20230731,105800,276070115,3235,3235,3235,3235,21
20230731,105700,276002180,3240,3240,3240,3240,300
20230731,105600,275030180,3240,3240,3240,3240,166
20230731,105500,274492340,3240,3240,3240,3240,0
20230731,105400,274492340,3240,3235,3240,3235,1981
20230731,105300,268081705,3235,3235,3235,3235,0
20230731,105200,268081705,3235,3230,3235,3230,300
20230731,105100,267111465,3230,3230,3230,3230,1
20230731,105000,267108235,3235,3235,3235,3235,0
20230731,104900,267108235,3235,3235,3235,3235,0
20230731,104800,267108235,3235,3235,3235,3235,90
20230731,104700,266817085,3235,3220,3235,3220,543
20230731,104600,265060660,3220,3230,3230,3220,100
20230731,104500,264738630,3230,3220,3230,3220,1059
20230731,104400,261327430,3230,3230,3230,3230,1
20230731,104300,261324200,3230,3230,3230,3230,265
20230731,104200,260468250,3235,3235,3235,3235,809
20230731,104100,257851135,3235,3235,3235,3235,7
20230731,104000,257828490,3235,3235,3235,3235,0
20230731,103900,257828490,3235,3235,3235,3235,953
20230731,103800,254745535,3230,3230,3230,3230,0
20230731,103700,254745535,3230,3230,3230,3230,997
20230731,103600,251525225,3240,3235,3240,3230,1464
20230731,103500,246792680,3230,3230,3230,3230,30
20230731,103400,246695780,3230,3230,3230,3230,542
20230731,103300,244945120,3230,3230,3230,3230,0
20230731,103200,244945120,3230,3230,3230,3230,405
20230731,103100,243636970,3230,3230,3230,3230,0
20230731,103000,243636970,3230,3230,3230,3230,300
20230731,102900,242667970,3230,3230,3230,3230,6
20230731,102800,242648590,3220,3220,3220,3220,0
20230731,102700,242648590,3220,3220,3220,3220,1000
20230731,102600,239428590,3220,3220,3220,3220,0
20230731,102500,239428590,3220,3230,3230,3220,28
20230731,102400,239338230,3235,3235,3235,3235,0
20230731,102300,239338230,3235,3235,3235,3235,0
20230731,102200,239338230,3235,3235,3235,3235,0
20230731,102100,239338230,3235,3235,3235,3235,0
20230731,102000,239338230,3235,3235,3235,3235,0
20230731,101900,239338230,3235,3235,3235,3235,0
20230731,101800,239338230,3235,3235,3235,3235,0
20230731,101700,239338230,3235,3235,3235,3235,0
20230731,101600,239338230,3235,3235,3235,3235,0
20230731,101500,239338230,3235,3235,3235,3235,28
20230731,101400,239247650,3235,3230,3240,3220,4175
20230731,101300,225771335,3235,3235,3235,3225,1667
20230731,101200,220379265,3240,3240,3240,3240,0
20230731,101100,220379265,3240,3240,3240,3240,4
20230731,101000,220366305,3240,3235,3240,3235,561
20230731,100900,218551465,3235,3235,3235,3235,0
20230731,100800,218551465,3235,3235,3235,3235,0
20230731,100700,218551465,3235,3230,3235,3230,300
20230731,100600,217581165,3230,3230,3230,3230,16
20230731,100500,217529485,3230,3230,3230,3230,244
20230731,100400,216741365,3230,3230,3230,3230,0
20230731,100300,216741365,3230,3230,3230,3230,2
20230731,100200,216734905,3230,3230,3230,3230,1
20230731,100100,216731675,3225,3225,3225,3225,92
20230731,100000,216434975,3225,3215,3225,3215,27
20230731,095900,216348020,3225,3225,3225,3225,0
20230731,095800,216348020,3225,3225,3225,3225,0
20230731,095700,216348020,3225,3225,3225,3225,150
20230731,095600,215864270,3225,3225,3225,3225,0
20230731,095500,215864270,3225,3215,3225,3215,437
20230731,095400,214458155,3215,3215,3215,3215,2
20230731,095300,214451725,3215,3215,3215,3215,10
20230731,095200,214419575,3220,3210,3220,3210,68
20230731,095100,214201210,3210,3205,3210,3205,728
20230731,095000,211865525,3205,3175,3205,3165,8977
20230731,094900,183307605,3175,3205,3205,3175,15004
20230731,094800,135571555,3215,3205,3220,3185,5806
20230731,094700,117011240,3210,3220,3220,3210,5364
20230731,094600,99791425,3240,3240,3240,3240,0
20230731,094500,99791425,3240,3230,3240,3225,342
20230731,094400,98686780,3245,3245,3245,3245,0
20230731,094300,98686780,3245,3245,3245,3245,0
20230731,094200,98686780,3245,3245,3245,3245,12
20230731,094100,98647840,3245,3230,3245,3230,764
20230731,094000,96178670,3230,3230,3230,3230,0
20230731,093900,96178670,3230,3225,3230,3225,303
20230731,093800,95200920,3225,3210,3225,3210,1107
20230731,093700,91642195,3210,3210,3210,3210,938
20230731,093600,88631215,3215,3215,3215,3215,21
20230731,093500,88563700,3210,3220,3220,3210,404
20230731,093400,87263555,3225,3225,3225,3225,0
20230731,093300,87263555,3225,3225,3225,3225,15
20230731,093200,87215180,3225,3225,3225,3225,0
20230731,093100,87215180,3225,3225,3225,3210,4
20230731,093000,87202310,3215,3215,3225,3215,108
20230731,092900,86854715,3215,3215,3215,3215,150
20230731,092800,86372465,3220,3220,3220,3210,180
20230731,092700,85792905,3215,3215,3215,3215,36
20230731,092600,85677165,3215,3200,3215,3195,212
20230731,092500,84999070,3205,3225,3230,3205,627
20230731,092400,82983090,3230,3230,3230,3220,107
20230731,092300,82637500,3230,3225,3230,3220,217
20230731,092200,81936700,3225,3225,3225,3225,8
20230731,092100,81910900,3225,3225,3230,3220,807
20230731,092000,79310810,3225,3215,3225,3205,145
20230731,091900,78845310,3215,3210,3215,3210,416
20230731,091800,77509910,3210,3210,3210,3210,18
20230731,091700,77452130,3210,3210,3210,3210,8
20230731,091600,77426450,3210,3210,3210,3210,5
20230731,091500,77410400,3200,3210,3210,3185,1438
20230731,091400,72829820,3210,3210,3210,3175,7187
20230731,091300,49822240,3210,3240,3240,3210,6487
20230731,091200,28989920,3240,3265,3265,3220,4289
20230731,091100,15164435,3245,3265,3270,3245,334
20230731,091000,14080180,3265,3265,3265,3265,33
20230731,090900,13972435,3255,3265,3265,3255,6
20230731,090800,13952855,3265,3260,3265,3260,5
20230731,090700,13936545,3260,3235,3260,3235,559
20230731,090600,12115455,3260,3260,3260,3235,304
20230731,090500,11131860,3260,3260,3265,3260,36
20230731,090400,11014485,3260,3260,3265,3260,24
20230731,090300,10936210,3260,3245,3275,3230,329
20230731,090200,9865140,3245,3245,3250,3220,129
20230731,090100,9446585,3245,3240,3245,3220,63
20230731,090000,9242680,3240,3220,3250,3220,2870
Reference in New Issue Copy Permalink