ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/092200/min/candle-20230728.csv

646 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194300,2006368210,5580,5580,5580,5580,19424
20230728,194200,2006368210,5580,5580,5580,5580,0
20230728,194100,2006368210,5580,5580,5580,5580,0
20230728,194000,2006368210,5580,5580,5580,5580,0
20230728,193900,2006368210,5580,5580,5580,5580,0
20230728,193800,2006368210,5580,5580,5580,5580,0
20230728,193700,2006368210,5580,5580,5580,5580,0
20230728,193600,2006368210,5580,5580,5580,5580,0
20230728,193500,2006368210,5580,5580,5580,5580,0
20230728,193400,2006368210,5580,5580,5580,5580,0
20230728,193300,2006368210,5580,5580,5580,5580,0
20230728,193200,2006368210,5580,5580,5580,5580,0
20230728,193100,2006368210,5580,5580,5580,5580,0
20230728,193000,2006368210,5580,5580,5580,5580,0
20230728,192900,2006368210,5580,5580,5580,5580,0
20230728,192800,2006368210,5580,5580,5580,5580,0
20230728,192700,2006368210,5580,5580,5580,5580,0
20230728,192600,2006368210,5580,5580,5580,5580,0
20230728,192500,2006368210,5580,5580,5580,5580,0
20230728,192400,2006368210,5580,5580,5580,5580,0
20230728,192300,2006368210,5580,5580,5580,5580,0
20230728,192200,2006368210,5580,5580,5580,5580,0
20230728,192100,2006368210,5580,5580,5580,5580,0
20230728,192000,2006368210,5580,5580,5580,5580,0
20230728,191900,2006368210,5580,5580,5580,5580,0
20230728,191800,2006368210,5580,5580,5580,5580,0
20230728,191700,2006368210,5580,5580,5580,5580,0
20230728,191600,2006368210,5580,5580,5580,5580,0
20230728,191500,2006368210,5580,5580,5580,5580,0
20230728,191400,2006368210,5580,5580,5580,5580,0
20230728,191300,2006368210,5580,5580,5580,5580,19424
20230728,191200,2006368210,5580,5580,5580,5580,0
20230728,191100,2006368210,5580,5580,5580,5580,0
20230728,191000,2006368210,5580,5580,5580,5580,0
20230728,190900,2006368210,5580,5580,5580,5580,0
20230728,190800,2006368210,5580,5580,5580,5580,0
20230728,190700,2006368210,5580,5580,5580,5580,0
20230728,190600,2006368210,5580,5580,5580,5580,0
20230728,190500,2006368210,5580,5580,5580,5580,0
20230728,190400,2006368210,5580,5580,5580,5580,0
20230728,190300,2006368210,5580,5580,5580,5580,0
20230728,190200,2006368210,5580,5580,5580,5580,0
20230728,190100,2006368210,5580,5580,5580,5580,0
20230728,190000,2006368210,5580,5580,5580,5580,0
20230728,185900,2006368210,5580,5580,5580,5580,0
20230728,185800,2006368210,5580,5580,5580,5580,0
20230728,185700,2006368210,5580,5580,5580,5580,0
20230728,185600,2006368210,5580,5580,5580,5580,0
20230728,185500,2006368210,5580,5580,5580,5580,0
20230728,185400,2006368210,5580,5580,5580,5580,0
20230728,185300,2006368210,5580,5580,5580,5580,0
20230728,185200,2006368210,5580,5580,5580,5580,0
20230728,185100,2006368210,5580,5580,5580,5580,0
20230728,185000,2006368210,5580,5580,5580,5580,0
20230728,184900,2006368210,5580,5580,5580,5580,0
20230728,184800,2006368210,5580,5580,5580,5580,0
20230728,184700,2006368210,5580,5580,5580,5580,0
20230728,184600,2006368210,5580,5580,5580,5580,0
20230728,184500,2006368210,5580,5580,5580,5580,0
20230728,184400,2006368210,5580,5580,5580,5580,0
20230728,184300,2006368210,5580,5580,5580,5580,19424
20230728,184200,2006368210,5580,5580,5580,5580,0
20230728,184100,2006368210,5580,5580,5580,5580,0
20230728,184000,2006368210,5580,5580,5580,5580,0
20230728,183900,2006368210,5580,5580,5580,5580,0
20230728,183800,2006368210,5580,5580,5580,5580,0
20230728,183700,2006368210,5580,5580,5580,5580,0
20230728,183600,2006368210,5580,5580,5580,5580,0
20230728,183500,2006368210,5580,5580,5580,5580,0
20230728,183400,2006368210,5580,5580,5580,5580,0
20230728,183300,2006368210,5580,5580,5580,5580,0
20230728,183200,2006368210,5580,5580,5580,5580,0
20230728,183100,2006368210,5580,5580,5580,5580,0
20230728,183000,2006368210,5580,5580,5580,5580,0
20230728,182900,2006368210,5580,5580,5580,5580,0
20230728,182800,2006368210,5580,5580,5580,5580,0
20230728,182700,2006368210,5580,5580,5580,5580,0
20230728,182600,2006368210,5580,5580,5580,5580,0
20230728,182500,2006368210,5580,5580,5580,5580,0
20230728,182400,2006368210,5580,5580,5580,5580,0
20230728,182300,2006368210,5580,5580,5580,5580,0
20230728,182200,2006368210,5580,5580,5580,5580,0
20230728,182100,2006368210,5580,5580,5580,5580,0
20230728,182000,2006368210,5580,5580,5580,5580,0
20230728,181900,2006368210,5580,5580,5580,5580,0
20230728,181800,2006368210,5580,5580,5580,5580,0
20230728,181700,2006368210,5580,5580,5580,5580,0
20230728,181600,2006368210,5580,5580,5580,5580,0
20230728,181500,2006368210,5580,5580,5580,5580,0
20230728,181400,2006368210,5580,5580,5580,5580,0
20230728,181300,2006368210,5580,5580,5580,5580,19424
20230728,181200,2006368210,5580,5580,5580,5580,0
20230728,181100,2006368210,5580,5580,5580,5580,0
20230728,181000,2006368210,5580,5580,5580,5580,0
20230728,180900,2006368210,5580,5580,5580,5580,0
20230728,180800,2006368210,5580,5580,5580,5580,0
20230728,180700,2006368210,5580,5580,5580,5580,0
20230728,180600,2006368210,5580,5580,5580,5580,0
20230728,180500,2006368210,5580,5580,5580,5580,0
20230728,180400,2006368210,5580,5580,5580,5580,0
20230728,180300,2006368210,5580,5580,5580,5580,0
20230728,180200,2006368210,5580,5580,5580,5580,0
20230728,180100,2006368210,5580,5580,5580,5580,0
20230728,180000,2006368210,5580,5580,5580,5580,0
20230728,175900,2006368210,5580,5580,5580,5580,0
20230728,175800,2006368210,5580,5580,5580,5580,0
20230728,175700,2006368210,5580,5580,5580,5580,0
20230728,175600,2006368210,5580,5580,5580,5580,0
20230728,175500,2006368210,5580,5580,5580,5580,0
20230728,175400,2006368210,5580,5580,5580,5580,0
20230728,175300,2006368210,5580,5580,5580,5580,0
20230728,175200,2006368210,5580,5580,5580,5580,0
20230728,175100,2006368210,5580,5580,5580,5580,0
20230728,175000,2006368210,5580,5580,5580,5580,0
20230728,174900,2006368210,5580,5580,5580,5580,0
20230728,174800,2006368210,5580,5580,5580,5580,0
20230728,174700,2006368210,5580,5580,5580,5580,0
20230728,174600,2006368210,5580,5580,5580,5580,0
20230728,174500,2006368210,5580,5580,5580,5580,0
20230728,174400,2006368210,5580,5580,5580,5580,0
20230728,174300,2006368210,5580,5580,5580,5580,19424
20230728,174200,2006368210,5580,5580,5580,5580,0
20230728,174100,2006368210,5580,5580,5580,5580,0
20230728,174000,2006368210,5580,5580,5580,5580,0
20230728,173900,2006368210,5580,5580,5580,5580,0
20230728,173800,2006368210,5580,5580,5580,5580,0
20230728,173700,2006368210,5580,5580,5580,5580,0
20230728,173600,2006368210,5580,5580,5580,5580,0
20230728,173500,2006368210,5580,5580,5580,5580,0
20230728,173400,2006368210,5580,5580,5580,5580,0
20230728,173300,2006368210,5580,5580,5580,5580,0
20230728,173200,2006368210,5580,5580,5580,5580,0
20230728,173100,2006368210,5580,5580,5580,5580,0
20230728,173000,2006368210,5580,5580,5580,5580,0
20230728,172900,2006368210,5580,5580,5580,5580,0
20230728,172800,2006368210,5580,5580,5580,5580,0
20230728,172700,2006368210,5580,5580,5580,5580,0
20230728,172600,2006368210,5580,5580,5580,5580,0
20230728,172500,2006368210,5580,5580,5580,5580,0
20230728,172400,2006368210,5580,5580,5580,5580,0
20230728,172300,2006368210,5580,5580,5580,5580,0
20230728,172200,2006368210,5580,5580,5580,5580,0
20230728,172100,2006368210,5580,5580,5580,5580,0
20230728,172000,2006368210,5580,5580,5580,5580,0
20230728,171900,2006368210,5580,5580,5580,5580,0
20230728,171800,2006368210,5580,5580,5580,5580,0
20230728,171700,2006368210,5580,5580,5580,5580,0
20230728,171600,2006368210,5580,5580,5580,5580,0
20230728,171500,2006368210,5580,5580,5580,5580,0
20230728,171400,2006368210,5580,5580,5580,5580,0
20230728,171300,2006368210,5580,5580,5580,5580,19424
20230728,171200,2006368210,5580,5580,5580,5580,0
20230728,171100,2006368210,5580,5580,5580,5580,0
20230728,171000,2006368210,5580,5580,5580,5580,0
20230728,170900,2006368210,5580,5580,5580,5580,0
20230728,170800,2006368210,5580,5580,5580,5580,0
20230728,170700,2006368210,5580,5580,5580,5580,0
20230728,170600,2006368210,5580,5580,5580,5580,0
20230728,170500,2006368210,5580,5580,5580,5580,0
20230728,170400,2006368210,5580,5580,5580,5580,0
20230728,170300,2006368210,5580,5580,5580,5580,0
20230728,170200,2006368210,5580,5580,5580,5580,0
20230728,170100,2006368210,5580,5580,5580,5580,0
20230728,170000,2006368210,5580,5580,5580,5580,0
20230728,165900,2006368210,5580,5580,5580,5580,0
20230728,165800,2006368210,5580,5580,5580,5580,0
20230728,165700,2006368210,5580,5580,5580,5580,0
20230728,165600,2006368210,5580,5580,5580,5580,0
20230728,165500,2006368210,5580,5580,5580,5580,0
20230728,165400,2006368210,5580,5580,5580,5580,0
20230728,165300,2006368210,5580,5580,5580,5580,0
20230728,165200,2006368210,5580,5580,5580,5580,0
20230728,165100,2006368210,5580,5580,5580,5580,0
20230728,165000,2006368210,5580,5580,5580,5580,0
20230728,164900,2006368210,5580,5580,5580,5580,0
20230728,164800,2006368210,5580,5580,5580,5580,0
20230728,164700,2006368210,5580,5580,5580,5580,0
20230728,164600,2006368210,5580,5580,5580,5580,0
20230728,164500,2006368210,5580,5580,5580,5580,0
20230728,164400,2006368210,5580,5580,5580,5580,0
20230728,164300,2006368210,5580,5580,5580,5580,19424
20230728,164200,2006368210,5580,5580,5580,5580,0
20230728,164100,2006368210,5580,5580,5580,5580,0
20230728,164000,2006368210,5580,5580,5580,5580,0
20230728,163900,2006368210,5580,5580,5580,5580,0
20230728,163800,2006368210,5580,5580,5580,5580,0
20230728,163700,2006368210,5580,5580,5580,5580,0
20230728,163600,2006368210,5580,5580,5580,5580,0
20230728,163500,2006368210,5580,5580,5580,5580,0
20230728,163400,2006368210,5580,5580,5580,5580,0
20230728,163300,2006368210,5580,5580,5580,5580,0
20230728,163200,2006368210,5580,5580,5580,5580,0
20230728,163100,2006368210,5580,5580,5580,5580,0
20230728,163000,2006368210,5580,5580,5580,5580,0
20230728,162900,2006368210,5580,5580,5580,5580,0
20230728,162800,2006368210,5580,5580,5580,5580,0
20230728,162700,2006368210,5580,5580,5580,5580,0
20230728,162600,2006368210,5580,5580,5580,5580,0
20230728,162500,2006368210,5580,5580,5580,5580,0
20230728,162400,2006368210,5580,5580,5580,5580,0
20230728,162300,2006368210,5580,5580,5580,5580,0
20230728,162200,2006368210,5580,5580,5580,5580,0
20230728,162100,2006368210,5580,5580,5580,5580,0
20230728,162000,2006368210,5580,5580,5580,5580,0
20230728,161900,2006368210,5580,5580,5580,5580,0
20230728,161800,2006368210,5580,5580,5580,5580,0
20230728,161700,2006368210,5580,5580,5580,5580,0
20230728,161600,2006368210,5580,5580,5580,5580,0
20230728,161500,2006368210,5580,5580,5580,5580,0
20230728,161400,2006368210,5580,5580,5580,5580,0
20230728,161300,2006368210,5580,5580,5580,5580,19424
20230728,161200,2006368210,5580,5580,5580,5580,0
20230728,161100,2006368210,5580,5580,5580,5580,0
20230728,161000,2006368210,5580,5580,5580,5580,0
20230728,160900,2006368210,5580,5580,5580,5580,0
20230728,160800,2006368210,5580,5580,5580,5580,0
20230728,160700,2006368210,5580,5580,5580,5580,0
20230728,160600,2006368210,5580,5580,5580,5580,0
20230728,160500,2006368210,5580,5580,5580,5580,0
20230728,160400,2006368210,5580,5580,5580,5580,0
20230728,160300,2006368210,5580,5580,5580,5580,0
20230728,160200,2006368210,5580,5580,5580,5580,0
20230728,160100,2006368210,5580,5580,5580,5580,0
20230728,160000,2006368210,5580,5580,5580,5580,0
20230728,155900,2006368210,5580,5580,5580,5580,0
20230728,155800,2006368210,5580,5580,5580,5580,0
20230728,155700,2006368210,5580,5580,5580,5580,0
20230728,155600,2006368210,5580,5580,5580,5580,0
20230728,155500,2006368210,5580,5580,5580,5580,0
20230728,155400,2006368210,5580,5580,5580,5580,0
20230728,155300,2006368210,5580,5580,5580,5580,0
20230728,155200,2006368210,5580,5580,5580,5580,0
20230728,155100,2006368210,5580,5580,5580,5580,0
20230728,155000,2006368210,5580,5580,5580,5580,0
20230728,154900,2006368210,5580,5580,5580,5580,0
20230728,154800,2006368210,5580,5580,5580,5580,0
20230728,154700,2006368210,5580,5580,5580,5580,0
20230728,154600,2006368210,5580,5580,5580,5580,0
20230728,154500,2006368210,5580,5580,5580,5580,0
20230728,154400,2006368210,5580,5580,5580,5580,0
20230728,154300,2006368210,5580,5580,5580,5580,19424
20230728,154200,2006368210,5580,5580,5580,5580,0
20230728,154100,2006368210,5580,5580,5580,5580,0
20230728,154000,2006368210,5580,5580,5580,5580,0
20230728,153900,2006368210,5580,5580,5580,5580,0
20230728,153800,2006368210,5580,5580,5580,5580,0
20230728,153700,2006368210,5580,5580,5580,5580,0
20230728,153600,2006368210,5580,5580,5580,5580,0
20230728,153500,2006368210,5580,5580,5580,5580,0
20230728,153400,2006368210,5580,5580,5580,5580,0
20230728,153300,2006368210,5580,5580,5580,5580,0
20230728,153200,2006368210,5580,5580,5580,5580,0
20230728,153100,2006368210,5580,5580,5580,5580,0
20230728,153000,2006368210,5580,5580,5580,5580,19424
20230728,152900,1897982290,5570,5570,5570,5570,0
20230728,152800,1897982290,5570,5570,5570,5570,0
20230728,152700,1897982290,5570,5570,5570,5570,0
20230728,152600,1897982290,5570,5570,5570,5570,0
20230728,152500,1897982290,5570,5570,5570,5570,0
20230728,152400,1897982290,5570,5570,5570,5570,0
20230728,152300,1897982290,5570,5570,5570,5570,0
20230728,152200,1897982290,5570,5570,5570,5570,0
20230728,152100,1897982290,5570,5570,5570,5570,0
20230728,152000,1897982290,5570,5570,5570,5570,0
20230728,151900,1897982290,5570,5570,5590,5570,2794
20230728,151800,1882415090,5570,5570,5570,5560,5188
20230728,151700,1853561620,5570,5570,5580,5560,1202
20230728,151600,1846868050,5570,5570,5580,5570,2739
20230728,151500,1831611810,5560,5580,5580,5560,994
20230728,151400,1826079890,5580,5570,5580,5570,162
20230728,151300,1825177540,5570,5570,5570,5570,224
20230728,151200,1823929860,5570,5580,5590,5570,2675
20230728,151100,1809021950,5580,5560,5580,5560,1724
20230728,151000,1799431710,5560,5570,5580,5560,811
20230728,150900,1794916340,5580,5570,5580,5570,272
20230728,150800,1793400790,5570,5580,5580,5570,225
20230728,150700,1792147290,5580,5580,5580,5560,540
20230728,150600,1789136090,5580,5560,5580,5560,919
20230728,150500,1784010070,5560,5580,5590,5560,5146
20230728,150400,1755371060,5580,5580,5590,5580,1726
20230728,150300,1745731430,5590,5590,5590,5590,1551
20230728,150200,1737061340,5600,5590,5600,5590,156
20230728,150100,1736188180,5590,5590,5590,5590,2607
20230728,150000,1721615050,5590,5600,5600,5590,2083
20230728,145900,1709953250,5600,5590,5600,5590,976
20230728,145800,1704490710,5590,5550,5590,5550,1508
20230728,145700,1696061390,5550,5580,5580,5550,2100
20230728,145600,1684357390,5550,5580,5580,5550,1152
20230728,145500,1677953230,5580,5590,5590,5580,334
20230728,145400,1676086470,5590,5590,5590,5590,253
20230728,145300,1674672200,5590,5580,5590,5540,2179
20230728,145200,1662560710,5580,5580,5580,5580,650
20230728,145100,1658933710,5560,5600,5600,5560,12763
20230728,145000,1587798080,5600,5610,5610,5600,3195
20230728,144900,1569904920,5600,5620,5620,5600,3000
20230728,144800,1553082420,5620,5620,5620,5620,265
20230728,144700,1551593120,5620,5620,5630,5620,1501
20230728,144600,1543151990,5630,5630,5630,5630,284
20230728,144500,1541553070,5640,5640,5640,5630,1502
20230728,144400,1533096790,5630,5630,5630,5620,403
20230728,144300,1530827910,5620,5620,5620,5620,702
20230728,144200,1526882670,5600,5610,5610,5600,72
20230728,144100,1526478990,5610,5610,5610,5610,301
20230728,144000,1524790380,5600,5600,5600,5600,0
20230728,143900,1524790380,5600,5600,5600,5600,40
20230728,143800,1524566380,5600,5610,5610,5600,1000
20230728,143700,1518960800,5610,5600,5620,5600,253
20230728,143600,1517541780,5610,5620,5620,5610,6039
20230728,143500,1483626760,5630,5630,5630,5630,617
20230728,143400,1480153050,5630,5630,5630,5630,41
20230728,143300,1479922220,5630,5630,5630,5630,230
20230728,143200,1478627320,5630,5630,5630,5630,724
20230728,143100,1474551200,5630,5630,5630,5630,5
20230728,143000,1474523050,5620,5620,5620,5620,0
20230728,142900,1474523050,5620,5620,5620,5620,400
20230728,142800,1472275050,5620,5620,5620,5620,1093
20230728,142700,1466132390,5620,5620,5620,5620,0
20230728,142600,1466132390,5620,5620,5620,5620,0
20230728,142500,1466132390,5620,5620,5620,5620,299
20230728,142400,1464452010,5620,5620,5620,5620,2
20230728,142300,1464440770,5630,5630,5630,5630,492
20230728,142200,1461670810,5630,5630,5630,5630,540
20230728,142100,1458630610,5630,5640,5640,5630,415
20230728,142000,1456294110,5640,5640,5640,5640,66
20230728,141900,1455921870,5640,5640,5640,5640,101
20230728,141800,1455352230,5630,5630,5630,5630,7
20230728,141700,1455312820,5640,5640,5640,5640,9
20230728,141600,1455262060,5640,5640,5640,5640,0
20230728,141500,1455262060,5640,5640,5650,5620,678
20230728,141400,1451439610,5640,5620,5640,5620,31
20230728,141300,1451265370,5620,5620,5620,5620,0
20230728,141200,1451265370,5620,5620,5620,5620,60
20230728,141100,1450928170,5610,5610,5610,5610,328
20230728,141000,1449088090,5610,5620,5620,5610,1516
20230728,140900,1440572120,5620,5640,5640,5620,1160
20230728,140800,1434043790,5640,5650,5650,5640,51
20230728,140700,1433755650,5650,5650,5650,5650,4
20230728,140600,1433733050,5650,5650,5650,5650,5
20230728,140500,1433704800,5650,5650,5650,5650,1
20230728,140400,1433699150,5650,5650,5650,5650,0
20230728,140300,1433699150,5650,5630,5650,5630,153
20230728,140200,1432836720,5640,5640,5650,5640,2232
20230728,140100,1420248140,5650,5650,5650,5640,147
20230728,140000,1419418260,5640,5640,5640,5640,0
20230728,135900,1419418260,5640,5670,5670,5640,1772
20230728,135800,1409416260,5670,5670,5670,5670,342
20230728,135700,1407477120,5670,5660,5670,5660,1496
20230728,135600,1399004980,5670,5670,5670,5670,0
20230728,135500,1399004980,5670,5670,5670,5670,1
20230728,135400,1398999310,5660,5670,5670,5660,1500
20230728,135300,1390504310,5660,5670,5670,5660,101
20230728,135200,1389931650,5670,5670,5670,5670,0
20230728,135100,1389931650,5670,5670,5670,5670,0
20230728,135000,1389931650,5670,5670,5670,5670,0
20230728,134900,1389931650,5670,5670,5670,5670,71
20230728,134800,1389529080,5670,5650,5670,5650,202
20230728,134700,1388385780,5680,5680,5680,5680,100
20230728,134600,1387817780,5680,5680,5680,5680,2
20230728,134500,1387806420,5670,5670,5670,5670,0
20230728,134400,1387806420,5670,5660,5670,5650,3090
20230728,134300,1370289070,5660,5660,5660,5660,19
20230728,134200,1370181530,5670,5660,5670,5660,250
20230728,134100,1368766430,5660,5660,5660,5660,10
20230728,134000,1368709830,5650,5650,5650,5650,100
20230728,133900,1368144830,5660,5660,5660,5660,10
20230728,133800,1368088230,5670,5670,5670,5670,27
20230728,133700,1367935140,5670,5670,5670,5670,5
20230728,133600,1367906790,5670,5670,5670,5670,0
20230728,133500,1367906790,5670,5670,5670,5670,40
20230728,133400,1367679990,5670,5670,5670,5670,0
20230728,133300,1367679990,5670,5670,5670,5670,0
20230728,133200,1367679990,5670,5670,5670,5670,220
20230728,133100,1366432590,5670,5670,5670,5670,0
20230728,133000,1366432590,5670,5670,5670,5670,0
20230728,132900,1366432590,5670,5670,5670,5670,0
20230728,132800,1366432590,5670,5670,5670,5670,0
20230728,132700,1366432590,5670,5670,5670,5670,160
20230728,132600,1365525390,5640,5640,5640,5640,600
20230728,132500,1362141390,5680,5680,5680,5680,374
20230728,132400,1360017070,5630,5630,5630,5630,0
20230728,132300,1360017070,5630,5670,5680,5630,234
20230728,132200,1358693060,5670,5670,5670,5670,0
20230728,132100,1358693060,5670,5670,5680,5670,510
20230728,132000,1355801340,5630,5630,5630,5630,3043
20230728,131900,1338669250,5650,5630,5660,5600,8967
20230728,131800,1288332570,5630,5630,5630,5630,136
20230728,131700,1287566890,5630,5630,5630,5630,0
20230728,131600,1287566890,5630,5650,5650,5630,2000
20230728,131500,1276302680,5660,5660,5660,5660,0
20230728,131400,1276302680,5660,5660,5660,5660,0
20230728,131300,1276302680,5660,5660,5660,5660,89
20230728,131200,1275798940,5660,5660,5660,5660,0
20230728,131100,1275798940,5660,5660,5660,5660,2
20230728,131000,1275787620,5660,5660,5670,5660,77
20230728,130900,1275351790,5660,5660,5660,5660,0
20230728,130800,1275351790,5660,5660,5660,5660,125
20230728,130700,1274644290,5660,5660,5670,5660,44
20230728,130600,1274395240,5660,5660,5660,5660,176
20230728,130500,1273399080,5660,5670,5670,5660,16
20230728,130400,1273308460,5660,5660,5660,5660,0
20230728,130300,1273308460,5660,5660,5660,5660,0
20230728,130200,1273308460,5660,5660,5660,5660,65
20230728,130100,1272940560,5640,5640,5640,5640,100
20230728,130000,1272376560,5630,5640,5640,5630,200
20230728,125900,1271249800,5630,5630,5630,5630,800
20230728,125800,1266745800,5650,5650,5650,5650,0
20230728,125700,1266745800,5650,5630,5650,5630,862
20230728,125600,1261875780,5630,5650,5650,5630,1000
20230728,125500,1256238590,5650,5650,5650,5650,4
20230728,125400,1256215990,5650,5650,5650,5650,101
20230728,125300,1255645340,5650,5660,5660,5650,92
20230728,125200,1255125490,5670,5670,5670,5670,8
20230728,125100,1255080130,5670,5670,5670,5670,2
20230728,125000,1255068790,5670,5670,5670,5670,0
20230728,124900,1255068790,5670,5670,5670,5670,11
20230728,124800,1255006420,5680,5650,5680,5640,505
20230728,124700,1252154840,5650,5650,5650,5650,100
20230728,124600,1251589840,5660,5660,5660,5660,748
20230728,124500,1247356160,5660,5670,5670,5660,325
20230728,124400,1245513820,5680,5680,5680,5680,0
20230728,124300,1245513820,5680,5680,5680,5680,0
20230728,124200,1245513820,5680,5680,5680,5680,169
20230728,124100,1244553900,5690,5690,5690,5690,1
20230728,124000,1244548210,5690,5690,5690,5690,10
20230728,123900,1244491310,5690,5690,5690,5690,0
20230728,123800,1244491310,5690,5690,5690,5690,121
20230728,123700,1243802820,5680,5680,5680,5680,5
20230728,123600,1243774420,5680,5680,5680,5680,72
20230728,123500,1243365460,5680,5690,5690,5680,6
20230728,123400,1243331370,5680,5680,5680,5680,464
20230728,123300,1240695850,5680,5680,5680,5680,36
20230728,123200,1240491370,5680,5680,5680,5680,0
20230728,123100,1240491370,5680,5680,5680,5680,0
20230728,123000,1240491370,5680,5680,5680,5680,100
20230728,122900,1239923370,5680,5680,5680,5680,800
20230728,122800,1235379370,5670,5670,5670,5670,516
20230728,122700,1232453650,5670,5670,5670,5670,1
20230728,122600,1232447980,5680,5680,5680,5680,233
20230728,122500,1231124540,5690,5680,5690,5680,758
20230728,122400,1226811530,5690,5690,5690,5690,736
20230728,122300,1222623690,5690,5680,5690,5680,524
20230728,122200,1219645220,5680,5680,5680,5680,126
20230728,122100,1218929540,5680,5680,5680,5680,0
20230728,122000,1218929540,5680,5690,5690,5680,55
20230728,121900,1218616840,5690,5690,5690,5690,0
20230728,121800,1218616840,5690,5690,5690,5690,10
20230728,121700,1218559940,5690,5690,5690,5690,0
20230728,121600,1218559940,5690,5690,5690,5690,0
20230728,121500,1218559940,5690,5690,5690,5690,0
20230728,121400,1218559940,5690,5690,5690,5690,150
20230728,121300,1217706440,5680,5700,5700,5680,3008
20230728,121200,1200616180,5700,5700,5700,5700,109
20230728,121100,1199994880,5700,5700,5700,5700,0
20230728,121000,1199994880,5700,5700,5700,5700,106
20230728,120900,1199390680,5700,5700,5700,5700,423
20230728,120800,1196979580,5700,5690,5700,5690,28
20230728,120700,1196819990,5690,5690,5690,5690,0
20230728,120600,1196819990,5690,5690,5690,5690,7
20230728,120500,1196780160,5690,5690,5690,5690,240
20230728,120400,1195414560,5690,5680,5690,5680,9
20230728,120300,1195363400,5680,5680,5680,5680,186
20230728,120200,1194306920,5680,5680,5680,5680,0
20230728,120100,1194306920,5680,5680,5680,5680,0
20230728,120000,1194306920,5680,5690,5690,5680,21
20230728,115900,1194187630,5680,5680,5680,5680,500
20230728,115800,1191347630,5670,5680,5680,5670,250
20230728,115700,1189927930,5680,5680,5680,5680,100
20230728,115600,1189359930,5680,5690,5690,5680,804
20230728,115500,1184790260,5690,5690,5690,5680,328
20230728,115400,1182924940,5690,5690,5690,5690,35
20230728,115300,1182725790,5690,5700,5700,5690,6
20230728,115200,1182691600,5680,5680,5680,5680,1
20230728,115100,1182685920,5680,5680,5680,5680,69
20230728,115000,1182294000,5680,5700,5700,5680,81
20230728,114900,1181832580,5700,5700,5700,5700,423
20230728,114800,1179421480,5680,5690,5690,5680,24
20230728,114700,1179284930,5690,5690,5690,5690,0
20230728,114600,1179284930,5690,5690,5690,5690,1429
20230728,114500,1171153920,5690,5690,5690,5690,0
20230728,114400,1171153920,5690,5690,5690,5690,0
20230728,114300,1171153920,5690,5680,5690,5670,241
20230728,114200,1169784050,5680,5680,5680,5680,30
20230728,114100,1169613650,5680,5680,5680,5680,1011
20230728,114000,1163871170,5680,5680,5680,5680,45
20230728,113900,1163615570,5690,5690,5690,5690,1000
20230728,113800,1157925570,5690,5690,5690,5690,2
20230728,113700,1157914190,5680,5680,5680,5680,1
20230728,113600,1157908510,5700,5700,5700,5700,385
20230728,113500,1155714010,5700,5690,5700,5690,159
20230728,113400,1154807900,5700,5700,5700,5700,121
20230728,113300,1154118200,5700,5690,5700,5690,1383
20230728,113200,1146236220,5680,5680,5680,5680,0
20230728,113100,1146236220,5680,5670,5680,5670,601
20230728,113000,1142823650,5670,5670,5670,5670,100
20230728,112900,1142256650,5670,5670,5670,5670,500
20230728,112800,1139421650,5660,5660,5660,5660,15
20230728,112700,1139336750,5660,5660,5660,5660,980
20230728,112600,1133789950,5660,5670,5670,5660,830
20230728,112500,1129084850,5670,5670,5670,5660,515
20230728,112400,1126164950,5680,5680,5680,5680,20
20230728,112300,1126051350,5680,5690,5690,5680,170
20230728,112200,1125085720,5690,5680,5690,5680,2501
20230728,112100,1110880030,5690,5690,5690,5690,100
20230728,112000,1110311030,5690,5690,5690,5690,806
20230728,111900,1105724890,5680,5680,5680,5680,40
20230728,111800,1105497690,5680,5680,5680,5680,55
20230728,111700,1105185290,5690,5690,5690,5690,0
20230728,111600,1105185290,5690,5690,5690,5690,81
20230728,111500,1104724400,5670,5670,5670,5670,701
20230728,111400,1100749730,5690,5690,5690,5690,10
20230728,111300,1100692830,5690,5690,5690,5690,0
20230728,111200,1100692830,5690,5690,5690,5690,40
20230728,111100,1100465230,5690,5670,5690,5670,2701
20230728,111000,1085137560,5670,5670,5670,5670,1
20230728,110900,1085131890,5650,5650,5650,5650,20
20230728,110800,1085018890,5670,5670,5670,5670,0
20230728,110700,1085018890,5670,5670,5670,5670,869
20230728,110600,1080091660,5660,5660,5660,5660,1504
20230728,110500,1071579020,5660,5660,5660,5660,0
20230728,110400,1071579020,5660,5660,5660,5660,66
20230728,110300,1071205460,5670,5670,5670,5670,1000
20230728,110200,1065535460,5670,5670,5670,5670,1
20230728,110100,1065529790,5670,5660,5670,5660,1024
20230728,110000,1059733910,5660,5660,5660,5660,0
20230728,105900,1059733910,5660,5630,5660,5630,515
20230728,105800,1056834230,5650,5650,5650,5650,3
20230728,105700,1056817280,5650,5650,5650,5650,0
20230728,105600,1056817280,5650,5650,5650,5650,100
20230728,105500,1056252280,5650,5660,5660,5650,87
20230728,105400,1055760360,5660,5660,5660,5660,20
20230728,105300,1055647160,5660,5640,5660,5620,15
20230728,105200,1055562580,5630,5630,5630,5620,2933
20230728,105100,1039071320,5640,5660,5660,5630,1749
20230728,105000,1029220880,5660,5670,5670,5660,39
20230728,104900,1029000130,5660,5650,5660,5650,896
20230728,104800,1023930580,5640,5640,5650,5640,15
20230728,104700,1023845970,5650,5630,5650,5630,4488
20230728,104600,998514540,5630,5620,5630,5620,126
20230728,104500,997805860,5620,5640,5640,5620,359
20230728,104400,995783710,5640,5650,5650,5640,30
20230728,104300,995614450,5650,5640,5650,5640,33
20230728,104200,995428310,5640,5640,5640,5640,0
20230728,104100,995428310,5640,5650,5650,5640,29
20230728,104000,995264640,5660,5660,5660,5660,31
20230728,103900,995089180,5650,5650,5650,5650,0
20230728,103800,995089180,5650,5650,5650,5650,585
20230728,103700,991783930,5650,5660,5660,5650,842
20230728,103600,987024630,5660,5660,5660,5650,12
20230728,103500,986956810,5650,5650,5650,5650,0
20230728,103400,986956810,5650,5650,5650,5650,240
20230728,103300,985600810,5650,5660,5660,5650,697
20230728,103200,981662750,5660,5660,5660,5660,246
20230728,103100,980270390,5660,5690,5690,5660,757
20230728,103000,975977720,5690,5680,5690,5680,1529
20230728,102900,967284320,5680,5670,5680,5670,389
20230728,102800,965077840,5670,5650,5670,5650,2362
20230728,102700,951715990,5640,5640,5640,5640,100
20230728,102600,951151990,5640,5640,5640,5620,246
20230728,102500,949768600,5650,5650,5650,5650,213
20230728,102400,948565150,5640,5640,5640,5640,159
20230728,102300,947668390,5630,5630,5640,5630,4051
20230728,102200,924861250,5640,5640,5640,5640,11
20230728,102100,924799210,5640,5640,5640,5640,103
20230728,102000,924218290,5630,5640,5640,5630,601
20230728,101900,920834650,5630,5630,5630,5630,100
20230728,101800,920271650,5620,5620,5620,5620,0
20230728,101700,920271650,5620,5620,5620,5620,0
20230728,101600,920271650,5620,5620,5620,5620,0
20230728,101500,920271650,5620,5640,5640,5620,200
20230728,101400,919147450,5640,5630,5650,5630,1654
20230728,101300,909829510,5640,5640,5640,5640,2
20230728,101200,909818230,5630,5600,5630,5600,2373
20230728,101100,896484770,5600,5600,5600,5600,1247
20230728,101000,889501570,5600,5600,5600,5580,4445
20230728,100900,864609590,5600,5610,5610,5600,1800
20230728,100800,854529500,5610,5610,5610,5610,104
20230728,100700,853946060,5610,5610,5610,5610,2
20230728,100600,853934840,5610,5590,5610,5590,5056
20230728,100500,825605290,5580,5590,5590,5580,1092
20230728,100400,819510630,5590,5590,5590,5590,5
20230728,100300,819482680,5580,5580,5580,5580,56
20230728,100200,819170200,5590,5590,5590,5590,166
20230728,100100,818242260,5590,5590,5590,5590,200
20230728,100000,817124260,5560,5570,5600,5560,3003
20230728,095900,800407460,5570,5570,5570,5570,501
20230728,095800,797616890,5560,5570,5610,5550,6332
20230728,095700,762378090,5570,5620,5620,5570,6600
20230728,095600,725561010,5640,5630,5640,5630,302
20230728,095500,723860730,5620,5620,5620,5620,88
20230728,095400,723366170,5620,5620,5620,5620,100
20230728,095300,722804170,5620,5620,5620,5620,202
20230728,095200,721668930,5600,5580,5600,5580,5426
20230728,095100,691299510,5590,5600,5600,5590,1407
20230728,095000,683424180,5610,5610,5610,5610,10
20230728,094900,683368080,5590,5630,5630,5580,4806
20230728,094800,656500700,5630,5590,5630,5590,101
20230728,094700,655936070,5590,5570,5590,5570,1028
20230728,094600,650205830,5570,5630,5630,5570,2099
20230728,094500,638477780,5590,5600,5630,5590,1100
20230728,094400,632320240,5600,5610,5610,5600,2000
20230728,094300,621113460,5610,5620,5620,5610,1393
20230728,094200,613288290,5620,5620,5620,5620,100
20230728,094100,612726290,5640,5640,5640,5640,1251
20230728,094000,605670650,5640,5640,5640,5640,80
20230728,093900,605219450,5640,5660,5660,5640,201
20230728,093800,604085790,5640,5660,5660,5640,1102
20230728,093700,597861220,5660,5660,5660,5660,16
20230728,093600,597770660,5640,5640,5640,5620,31
20230728,093500,597596010,5630,5650,5650,5630,583
20230728,093400,594310090,5650,5650,5650,5630,502
20230728,093300,591483790,5650,5640,5650,5630,2095
20230728,093200,579686640,5650,5690,5690,5650,2258
20230728,093100,566899260,5690,5640,5710,5640,3327
20230728,093000,548027720,5640,5630,5640,5630,134
20230728,092900,547271970,5630,5630,5630,5630,400
20230728,092800,545019970,5630,5630,5630,5630,254
20230728,092700,543589950,5620,5630,5660,5620,1707
20230728,092600,533978270,5630,5660,5680,5630,613
20230728,092500,530515000,5670,5680,5680,5670,521
20230728,092400,527555760,5660,5660,5680,5660,340
20230728,092300,525628300,5660,5650,5660,5650,751
20230728,092200,521383950,5630,5620,5630,5620,661
20230728,092100,517664190,5620,5620,5640,5620,838
20230728,092000,512954230,5620,5630,5630,5620,1045
20230728,091900,507076690,5650,5670,5670,5650,208
20230728,091800,505901370,5660,5630,5660,5630,911
20230728,091700,500768150,5630,5640,5640,5630,318
20230728,091600,498977780,5630,5630,5640,5630,118
20230728,091500,498313410,5630,5660,5670,5630,2076
20230728,091400,486576850,5670,5690,5690,5650,4266
20230728,091300,462418370,5690,5720,5730,5690,4214
20230728,091200,438377630,5720,5720,5720,5700,1539
20230728,091100,429581120,5720,5730,5730,5680,6771
20230728,091000,390788640,5730,5730,5740,5660,15998
20230728,090900,299160430,5740,5710,5760,5700,8185
20230728,090800,252253360,5720,5730,5730,5690,7732
20230728,090700,208113030,5730,5640,5730,5640,4977
20230728,090600,179827990,5660,5590,5690,5590,1922
20230728,090500,168978050,5590,5540,5590,5530,4091
20230728,090400,146161790,5560,5580,5580,5550,2452
20230728,090300,132505860,5580,5510,5580,5510,1575
20230728,090200,123748240,5500,5480,5500,5460,1864
20230728,090100,113535780,5440,5460,5470,5440,11682
20230728,090000,49878720,5480,5450,5480,5450,8769
Reference in New Issue Copy Permalink