ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093640/min/candle-20230728.csv

647 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
20230728,194400,1057200720,8110,8110,8110,8110,3814
20230728,194300,1057200720,8110,8110,8110,8110,0
20230728,194200,1057200720,8110,8110,8110,8110,0
20230728,194100,1057200720,8110,8110,8110,8110,0
20230728,194000,1057200720,8110,8110,8110,8110,0
20230728,193900,1057200720,8110,8110,8110,8110,0
20230728,193800,1057200720,8110,8110,8110,8110,0
20230728,193700,1057200720,8110,8110,8110,8110,0
20230728,193600,1057200720,8110,8110,8110,8110,0
20230728,193500,1057200720,8110,8110,8110,8110,0
20230728,193400,1057200720,8110,8110,8110,8110,0
20230728,193300,1057200720,8110,8110,8110,8110,0
20230728,193200,1057200720,8110,8110,8110,8110,0
20230728,193100,1057200720,8110,8110,8110,8110,0
20230728,193000,1057200720,8110,8110,8110,8110,0
20230728,192900,1057200720,8110,8110,8110,8110,0
20230728,192800,1057200720,8110,8110,8110,8110,0
20230728,192700,1057200720,8110,8110,8110,8110,0
20230728,192600,1057200720,8110,8110,8110,8110,0
20230728,192500,1057200720,8110,8110,8110,8110,0
20230728,192400,1057200720,8110,8110,8110,8110,0
20230728,192300,1057200720,8110,8110,8110,8110,0
20230728,192200,1057200720,8110,8110,8110,8110,0
20230728,192100,1057200720,8110,8110,8110,8110,0
20230728,192000,1057200720,8110,8110,8110,8110,0
20230728,191900,1057200720,8110,8110,8110,8110,0
20230728,191800,1057200720,8110,8110,8110,8110,0
20230728,191700,1057200720,8110,8110,8110,8110,0
20230728,191600,1057200720,8110,8110,8110,8110,0
20230728,191500,1057200720,8110,8110,8110,8110,0
20230728,191400,1057200720,8110,8110,8110,8110,3814
20230728,191300,1057200720,8110,8110,8110,8110,0
20230728,191200,1057200720,8110,8110,8110,8110,0
20230728,191100,1057200720,8110,8110,8110,8110,0
20230728,191000,1057200720,8110,8110,8110,8110,0
20230728,190900,1057200720,8110,8110,8110,8110,0
20230728,190800,1057200720,8110,8110,8110,8110,0
20230728,190700,1057200720,8110,8110,8110,8110,0
20230728,190600,1057200720,8110,8110,8110,8110,0
20230728,190500,1057200720,8110,8110,8110,8110,0
20230728,190400,1057200720,8110,8110,8110,8110,0
20230728,190300,1057200720,8110,8110,8110,8110,0
20230728,190200,1057200720,8110,8110,8110,8110,0
20230728,190100,1057200720,8110,8110,8110,8110,0
20230728,190000,1057200720,8110,8110,8110,8110,0
20230728,185900,1057200720,8110,8110,8110,8110,0
20230728,185800,1057200720,8110,8110,8110,8110,0
20230728,185700,1057200720,8110,8110,8110,8110,0
20230728,185600,1057200720,8110,8110,8110,8110,0
20230728,185500,1057200720,8110,8110,8110,8110,0
20230728,185400,1057200720,8110,8110,8110,8110,0
20230728,185300,1057200720,8110,8110,8110,8110,0
20230728,185200,1057200720,8110,8110,8110,8110,0
20230728,185100,1057200720,8110,8110,8110,8110,0
20230728,185000,1057200720,8110,8110,8110,8110,0
20230728,184900,1057200720,8110,8110,8110,8110,0
20230728,184800,1057200720,8110,8110,8110,8110,0
20230728,184700,1057200720,8110,8110,8110,8110,0
20230728,184600,1057200720,8110,8110,8110,8110,0
20230728,184500,1057200720,8110,8110,8110,8110,0
20230728,184400,1057200720,8110,8110,8110,8110,3814
20230728,184300,1057200720,8110,8110,8110,8110,0
20230728,184200,1057200720,8110,8110,8110,8110,0
20230728,184100,1057200720,8110,8110,8110,8110,0
20230728,184000,1057200720,8110,8110,8110,8110,0
20230728,183900,1057200720,8110,8110,8110,8110,0
20230728,183800,1057200720,8110,8110,8110,8110,0
20230728,183700,1057200720,8110,8110,8110,8110,0
20230728,183600,1057200720,8110,8110,8110,8110,0
20230728,183500,1057200720,8110,8110,8110,8110,0
20230728,183400,1057200720,8110,8110,8110,8110,0
20230728,183300,1057200720,8110,8110,8110,8110,0
20230728,183200,1057200720,8110,8110,8110,8110,0
20230728,183100,1057200720,8110,8110,8110,8110,0
20230728,183000,1057200720,8110,8110,8110,8110,0
20230728,182900,1057200720,8110,8110,8110,8110,0
20230728,182800,1057200720,8110,8110,8110,8110,0
20230728,182700,1057200720,8110,8110,8110,8110,0
20230728,182600,1057200720,8110,8110,8110,8110,0
20230728,182500,1057200720,8110,8110,8110,8110,0
20230728,182400,1057200720,8110,8110,8110,8110,0
20230728,182300,1057200720,8110,8110,8110,8110,0
20230728,182200,1057200720,8110,8110,8110,8110,0
20230728,182100,1057200720,8110,8110,8110,8110,0
20230728,182000,1057200720,8110,8110,8110,8110,0
20230728,181900,1057200720,8110,8110,8110,8110,0
20230728,181800,1057200720,8110,8110,8110,8110,0
20230728,181700,1057200720,8110,8110,8110,8110,0
20230728,181600,1057200720,8110,8110,8110,8110,0
20230728,181500,1057200720,8110,8110,8110,8110,0
20230728,181400,1057200720,8110,8110,8110,8110,3814
20230728,181300,1057200720,8110,8110,8110,8110,0
20230728,181200,1057200720,8110,8110,8110,8110,0
20230728,181100,1057200720,8110,8110,8110,8110,0
20230728,181000,1057200720,8110,8110,8110,8110,0
20230728,180900,1057200720,8110,8110,8110,8110,0
20230728,180800,1057200720,8110,8110,8110,8110,0
20230728,180700,1057200720,8110,8110,8110,8110,0
20230728,180600,1057200720,8110,8110,8110,8110,0
20230728,180500,1057200720,8110,8110,8110,8110,0
20230728,180400,1057200720,8110,8110,8110,8110,0
20230728,180300,1057200720,8110,8110,8110,8110,0
20230728,180200,1057200720,8110,8110,8110,8110,0
20230728,180100,1057200720,8110,8110,8110,8110,0
20230728,180000,1057200720,8110,8110,8110,8110,0
20230728,175900,1057200720,8110,8110,8110,8110,0
20230728,175800,1057200720,8110,8110,8110,8110,0
20230728,175700,1057200720,8110,8110,8110,8110,0
20230728,175600,1057200720,8110,8110,8110,8110,0
20230728,175500,1057200720,8110,8110,8110,8110,0
20230728,175400,1057200720,8110,8110,8110,8110,0
20230728,175300,1057200720,8110,8110,8110,8110,0
20230728,175200,1057200720,8110,8110,8110,8110,0
20230728,175100,1057200720,8110,8110,8110,8110,0
20230728,175000,1057200720,8110,8110,8110,8110,0
20230728,174900,1057200720,8110,8110,8110,8110,0
20230728,174800,1057200720,8110,8110,8110,8110,0
20230728,174700,1057200720,8110,8110,8110,8110,0
20230728,174600,1057200720,8110,8110,8110,8110,0
20230728,174500,1057200720,8110,8110,8110,8110,0
20230728,174400,1057200720,8110,8110,8110,8110,3814
20230728,174300,1057200720,8110,8110,8110,8110,0
20230728,174200,1057200720,8110,8110,8110,8110,0
20230728,174100,1057200720,8110,8110,8110,8110,0
20230728,174000,1057200720,8110,8110,8110,8110,0
20230728,173900,1057200720,8110,8110,8110,8110,0
20230728,173800,1057200720,8110,8110,8110,8110,0
20230728,173700,1057200720,8110,8110,8110,8110,0
20230728,173600,1057200720,8110,8110,8110,8110,0
20230728,173500,1057200720,8110,8110,8110,8110,0
20230728,173400,1057200720,8110,8110,8110,8110,0
20230728,173300,1057200720,8110,8110,8110,8110,0
20230728,173200,1057200720,8110,8110,8110,8110,0
20230728,173100,1057200720,8110,8110,8110,8110,0
20230728,173000,1057200720,8110,8110,8110,8110,0
20230728,172900,1057200720,8110,8110,8110,8110,0
20230728,172800,1057200720,8110,8110,8110,8110,0
20230728,172700,1057200720,8110,8110,8110,8110,0
20230728,172600,1057200720,8110,8110,8110,8110,0
20230728,172500,1057200720,8110,8110,8110,8110,0
20230728,172400,1057200720,8110,8110,8110,8110,0
20230728,172300,1057200720,8110,8110,8110,8110,0
20230728,172200,1057200720,8110,8110,8110,8110,0
20230728,172100,1057200720,8110,8110,8110,8110,0
20230728,172000,1057200720,8110,8110,8110,8110,0
20230728,171900,1057200720,8110,8110,8110,8110,0
20230728,171800,1057200720,8110,8110,8110,8110,0
20230728,171700,1057200720,8110,8110,8110,8110,0
20230728,171600,1057200720,8110,8110,8110,8110,0
20230728,171500,1057200720,8110,8110,8110,8110,0
20230728,171400,1057200720,8110,8110,8110,8110,3814
20230728,171300,1057200720,8110,8110,8110,8110,0
20230728,171200,1057200720,8110,8110,8110,8110,0
20230728,171100,1057200720,8110,8110,8110,8110,0
20230728,171000,1057200720,8110,8110,8110,8110,0
20230728,170900,1057200720,8110,8110,8110,8110,0
20230728,170800,1057200720,8110,8110,8110,8110,0
20230728,170700,1057200720,8110,8110,8110,8110,0
20230728,170600,1057200720,8110,8110,8110,8110,0
20230728,170500,1057200720,8110,8110,8110,8110,0
20230728,170400,1057200720,8110,8110,8110,8110,0
20230728,170300,1057200720,8110,8110,8110,8110,0
20230728,170200,1057200720,8110,8110,8110,8110,0
20230728,170100,1057200720,8110,8110,8110,8110,0
20230728,170000,1057200720,8110,8110,8110,8110,0
20230728,165900,1057200720,8110,8110,8110,8110,0
20230728,165800,1057200720,8110,8110,8110,8110,0
20230728,165700,1057200720,8110,8110,8110,8110,0
20230728,165600,1057200720,8110,8110,8110,8110,0
20230728,165500,1057200720,8110,8110,8110,8110,0
20230728,165400,1057200720,8110,8110,8110,8110,0
20230728,165300,1057200720,8110,8110,8110,8110,0
20230728,165200,1057200720,8110,8110,8110,8110,0
20230728,165100,1057200720,8110,8110,8110,8110,0
20230728,165000,1057200720,8110,8110,8110,8110,0
20230728,164900,1057200720,8110,8110,8110,8110,0
20230728,164800,1057200720,8110,8110,8110,8110,0
20230728,164700,1057200720,8110,8110,8110,8110,0
20230728,164600,1057200720,8110,8110,8110,8110,0
20230728,164500,1057200720,8110,8110,8110,8110,0
20230728,164400,1057200720,8110,8110,8110,8110,3814
20230728,164300,1057200720,8110,8110,8110,8110,0
20230728,164200,1057200720,8110,8110,8110,8110,0
20230728,164100,1057200720,8110,8110,8110,8110,0
20230728,164000,1057200720,8110,8110,8110,8110,0
20230728,163900,1057200720,8110,8110,8110,8110,0
20230728,163800,1057200720,8110,8110,8110,8110,0
20230728,163700,1057200720,8110,8110,8110,8110,0
20230728,163600,1057200720,8110,8110,8110,8110,0
20230728,163500,1057200720,8110,8110,8110,8110,0
20230728,163400,1057200720,8110,8110,8110,8110,0
20230728,163300,1057200720,8110,8110,8110,8110,0
20230728,163200,1057200720,8110,8110,8110,8110,0
20230728,163100,1057200720,8110,8110,8110,8110,0
20230728,163000,1057200720,8110,8110,8110,8110,0
20230728,162900,1057200720,8110,8110,8110,8110,0
20230728,162800,1057200720,8110,8110,8110,8110,0
20230728,162700,1057200720,8110,8110,8110,8110,0
20230728,162600,1057200720,8110,8110,8110,8110,0
20230728,162500,1057200720,8110,8110,8110,8110,0
20230728,162400,1057200720,8110,8110,8110,8110,0
20230728,162300,1057200720,8110,8110,8110,8110,0
20230728,162200,1057200720,8110,8110,8110,8110,0
20230728,162100,1057200720,8110,8110,8110,8110,0
20230728,162000,1057200720,8110,8110,8110,8110,0
20230728,161900,1057200720,8110,8110,8110,8110,0
20230728,161800,1057200720,8110,8110,8110,8110,0
20230728,161700,1057200720,8110,8110,8110,8110,0
20230728,161600,1057200720,8110,8110,8110,8110,0
20230728,161500,1057200720,8110,8110,8110,8110,0
20230728,161400,1057200720,8110,8110,8110,8110,3814
20230728,161300,1057200720,8110,8110,8110,8110,0
20230728,161200,1057200720,8110,8110,8110,8110,0
20230728,161100,1057200720,8110,8110,8110,8110,0
20230728,161000,1057200720,8110,8110,8110,8110,0
20230728,160900,1057200720,8110,8110,8110,8110,0
20230728,160800,1057200720,8110,8110,8110,8110,0
20230728,160700,1057200720,8110,8110,8110,8110,0
20230728,160600,1057200720,8110,8110,8110,8110,0
20230728,160500,1057200720,8110,8110,8110,8110,0
20230728,160400,1057200720,8110,8110,8110,8110,0
20230728,160300,1057200720,8110,8110,8110,8110,0
20230728,160200,1057200720,8110,8110,8110,8110,0
20230728,160100,1057200720,8110,8110,8110,8110,0
20230728,160000,1057200720,8110,8110,8110,8110,0
20230728,155900,1057200720,8110,8110,8110,8110,0
20230728,155800,1057200720,8110,8110,8110,8110,0
20230728,155700,1057200720,8110,8110,8110,8110,0
20230728,155600,1057200720,8110,8110,8110,8110,0
20230728,155500,1057200720,8110,8110,8110,8110,0
20230728,155400,1057200720,8110,8110,8110,8110,0
20230728,155300,1057200720,8110,8110,8110,8110,0
20230728,155200,1057200720,8110,8110,8110,8110,0
20230728,155100,1057200720,8110,8110,8110,8110,0
20230728,155000,1057200720,8110,8110,8110,8110,0
20230728,154900,1057200720,8110,8110,8110,8110,0
20230728,154800,1057200720,8110,8110,8110,8110,0
20230728,154700,1057200720,8110,8110,8110,8110,0
20230728,154600,1057200720,8110,8110,8110,8110,0
20230728,154500,1057200720,8110,8110,8110,8110,0
20230728,154400,1057200720,8110,8110,8110,8110,3814
20230728,154300,1057200720,8110,8110,8110,8110,0
20230728,154200,1057200720,8110,8110,8110,8110,0
20230728,154100,1057200720,8110,8110,8110,8110,0
20230728,154000,1057200720,8110,8110,8110,8110,0
20230728,153900,1057200720,8110,8110,8110,8110,0
20230728,153800,1057200720,8110,8110,8110,8110,0
20230728,153700,1057200720,8110,8110,8110,8110,0
20230728,153600,1057200720,8110,8110,8110,8110,0
20230728,153500,1057200720,8110,8110,8110,8110,0
20230728,153400,1057200720,8110,8110,8110,8110,0
20230728,153300,1057200720,8110,8110,8110,8110,0
20230728,153200,1057200720,8110,8110,8110,8110,0
20230728,153100,1057200720,8110,8110,8110,8110,0
20230728,153000,1057200720,8110,8110,8110,8110,3814
20230728,152900,1026269180,8120,8120,8120,8120,0
20230728,152800,1026269180,8120,8120,8120,8120,0
20230728,152700,1026269180,8120,8120,8120,8120,0
20230728,152600,1026269180,8120,8120,8120,8120,0
20230728,152500,1026269180,8120,8120,8120,8120,0
20230728,152400,1026269180,8120,8120,8120,8120,0
20230728,152300,1026269180,8120,8120,8120,8120,0
20230728,152200,1026269180,8120,8120,8120,8120,0
20230728,152100,1026269180,8120,8120,8120,8120,0
20230728,152000,1026269180,8120,8120,8120,8120,0
20230728,151900,1026269180,8120,8130,8130,8120,1416
20230728,151800,1014768750,8130,8130,8130,8130,57
20230728,151700,1014305340,8130,8130,8130,8130,14
20230728,151600,1014191520,8110,8110,8110,8100,12
20230728,151500,1014094300,8100,8100,8100,8100,100
20230728,151400,1013284300,8100,8100,8100,8100,2372
20230728,151300,994071100,8100,8100,8100,8100,0
20230728,151200,994071100,8100,8100,8150,8100,171
20230728,151100,992685650,8100,8100,8100,8100,0
20230728,151000,992685650,8100,8090,8100,8090,288
20230728,150900,990355510,8090,8090,8090,8090,141
20230728,150800,989214820,8100,8120,8120,8100,1112
20230728,150700,980199140,8130,8140,8140,8130,274
20230728,150600,977971390,8130,8130,8130,8130,8
20230728,150500,977906350,8130,8130,8130,8130,6
20230728,150400,977857570,8130,8130,8130,8130,118
20230728,150300,976898230,8130,8130,8130,8130,0
20230728,150200,976898230,8130,8140,8140,8130,220
20230728,150100,975107520,8140,8140,8140,8140,3
20230728,150000,975083100,8140,8140,8140,8140,0
20230728,145900,975083100,8140,8140,8140,8140,100
20230728,145800,974269100,8130,8130,8130,8130,0
20230728,145700,974269100,8130,8130,8130,8130,0
20230728,145600,974269100,8130,8130,8130,8130,68
20230728,145500,973716260,8130,8130,8130,8130,2
20230728,145400,973700000,8130,8130,8130,8130,16
20230728,145300,973569920,8130,8140,8140,8130,43
20230728,145200,973220110,8140,8140,8140,8140,32
20230728,145100,972959630,8140,8140,8140,8140,0
20230728,145000,972959630,8140,8140,8140,8140,30
20230728,144900,972715430,8140,8140,8140,8140,5
20230728,144800,972674730,8150,8140,8150,8140,33
20230728,144700,972406100,8140,8140,8140,8140,2
20230728,144600,972389820,8140,8120,8140,8120,1202
20230728,144500,962609580,8110,8110,8110,8110,777
20230728,144400,956308110,8110,8120,8120,8110,46
20230728,144300,955935020,8120,8140,8140,8120,2
20230728,144200,955918760,8150,8150,8150,8150,0
20230728,144100,955918760,8150,8150,8150,8150,0
20230728,144000,955918760,8150,8150,8150,8150,1
20230728,143900,955910610,8150,8150,8150,8150,3
20230728,143800,955886160,8150,8130,8150,8130,150
20230728,143700,954664610,8120,8120,8120,8120,3
20230728,143600,954640250,8120,8120,8120,8120,20
20230728,143500,954477850,8120,8110,8120,8110,405
20230728,143400,951190650,8100,8110,8110,8100,74
20230728,143300,950591090,8060,8060,8060,8060,0
20230728,143200,950591090,8060,8060,8060,8060,16
20230728,143100,950462130,8020,8120,8120,8020,7249
20230728,143000,892033310,8160,8170,8170,8160,21
20230728,142900,891861750,8100,8100,8100,8100,0
20230728,142800,891861750,8100,8110,8110,8100,300
20230728,142700,889431730,8100,8120,8120,8100,3171
20230728,142600,863731760,8130,8130,8130,8130,0
20230728,142500,863731760,8130,8130,8130,8130,15
20230728,142400,863609810,8130,8140,8140,8130,121
20230728,142300,862625970,8140,8140,8150,8140,237
20230728,142200,860696690,8150,8150,8150,8140,239
20230728,142100,858749050,8150,8150,8150,8150,0
20230728,142000,858749050,8150,8150,8150,8150,1
20230728,141900,858740900,8170,8160,8170,8160,115
20230728,141800,857802370,8160,8170,8170,8160,13
20230728,141700,857696170,8170,8170,8170,8170,63
20230728,141600,857181460,8170,8170,8170,8170,69
20230728,141500,856617730,8150,8150,8150,8150,0
20230728,141400,856617730,8150,8140,8150,8130,50
20230728,141300,856210760,8140,8140,8140,8140,0
20230728,141200,856210760,8140,8140,8140,8140,311
20230728,141100,853679220,8150,8150,8150,8150,26
20230728,141000,853467320,8150,8150,8150,8150,20
20230728,140900,853304320,8150,8150,8150,8150,14
20230728,140800,853190220,8150,8150,8150,8150,20
20230728,140700,853027220,8170,8170,8170,8170,1
20230728,140600,853019050,8170,8170,8170,8170,10
20230728,140500,852937350,8170,8170,8170,8170,3
20230728,140400,852912840,8170,8170,8170,8170,1
20230728,140300,852904670,8170,8170,8170,8170,14
20230728,140200,852790290,8130,8150,8150,8130,114
20230728,140100,851863430,8160,8160,8170,8160,27
20230728,140000,851643040,8170,8170,8170,8170,200
20230728,135900,850009040,8170,8170,8170,8170,5
20230728,135800,849968190,8170,8170,8170,8170,11
20230728,135700,849878320,8130,8170,8170,8130,257
20230728,135600,847788470,8110,8180,8180,8110,2001
20230728,135500,831523020,8180,8170,8180,8160,206
20230728,135400,829841280,8180,8180,8180,8180,5
20230728,135300,829800380,8180,8180,8180,8180,0
20230728,135200,829800380,8180,8180,8180,8180,0
20230728,135100,829800380,8180,8180,8180,8180,6
20230728,135000,829751300,8170,8170,8170,8170,0
20230728,134900,829751300,8170,8180,8180,8170,103
20230728,134800,828909770,8180,8180,8180,8180,0
20230728,134700,828909770,8180,8180,8180,8180,0
20230728,134600,828909770,8180,8180,8180,8180,0
20230728,134500,828909770,8180,8180,8180,8180,0
20230728,134400,828909770,8180,8180,8180,8180,2
20230728,134300,828893410,8180,8180,8180,8180,5
20230728,134200,828852510,8150,8170,8170,8150,68
20230728,134100,828297870,8180,8180,8180,8180,35
20230728,134000,828011570,8180,8180,8180,8180,9
20230728,133900,827937950,8180,8180,8180,8180,10
20230728,133800,827856150,8180,8150,8180,8150,84
20230728,133700,827169400,8150,8150,8150,8150,0
20230728,133600,827169400,8150,8150,8150,8150,0
20230728,133500,827169400,8150,8150,8150,8150,0
20230728,133400,827169400,8150,8150,8150,8150,30
20230728,133300,826924900,8150,8150,8150,8150,0
20230728,133200,826924900,8150,8190,8190,8150,332
20230728,133100,824219060,8190,8180,8190,8180,200
20230728,133000,822582420,8150,8160,8160,8150,493
20230728,132900,818564310,8180,8180,8180,8180,0
20230728,132800,818564310,8180,8180,8180,8180,104
20230728,132700,817713590,8180,8180,8180,8180,40
20230728,132600,817386390,8180,8180,8180,8180,360
20230728,132500,814441590,8170,8170,8170,8170,0
20230728,132400,814441590,8170,8170,8170,8170,216
20230728,132300,812676870,8170,8170,8170,8170,0
20230728,132200,812676870,8170,8170,8170,8170,100
20230728,132100,811859870,8170,8160,8170,8160,215
20230728,132000,810103870,8160,8160,8160,8160,803
20230728,131900,803551390,8170,8170,8170,8170,0
20230728,131800,803551390,8170,8170,8170,8170,0
20230728,131700,803551390,8170,8170,8170,8170,0
20230728,131600,803551390,8170,8170,8170,8170,5
20230728,131500,803510540,8170,8170,8170,8170,0
20230728,131400,803510540,8170,8170,8170,8170,60
20230728,131300,803020340,8170,8170,8170,8170,44
20230728,131200,802660860,8180,8170,8180,8170,34
20230728,131100,802383000,8180,8160,8180,8160,247
20230728,131000,800366780,8160,8160,8160,8160,1
20230728,130900,800358620,8160,8160,8160,8160,12
20230728,130800,800260700,8160,8160,8160,8160,8
20230728,130700,800195420,8170,8170,8170,8170,0
20230728,130600,800195420,8170,8170,8170,8170,0
20230728,130500,800195420,8170,8170,8170,8160,154
20230728,130400,798937260,8170,8170,8170,8170,2
20230728,130300,798920920,8170,8170,8170,8170,1
20230728,130200,798912750,8130,8130,8130,8130,19
20230728,130100,798758280,8120,8150,8150,8120,160
20230728,130000,797458180,8170,8170,8170,8170,0
20230728,125900,797458180,8170,8170,8170,8140,606
20230728,125800,792525160,8120,8120,8120,8120,0
20230728,125700,792525160,8120,8120,8120,8120,0
20230728,125600,792525160,8120,8120,8120,8120,0
20230728,125500,792525160,8120,8120,8120,8120,0
20230728,125400,792525160,8120,8120,8120,8120,0
20230728,125300,792525160,8120,8120,8120,8120,0
20230728,125200,792525160,8120,8160,8160,8120,1236
20230728,125100,782463400,8180,8180,8180,8180,4
20230728,125000,782430680,8180,8180,8180,8180,24
20230728,124900,782234360,8180,8190,8190,8180,52
20230728,124800,781808490,8190,8190,8190,8190,50
20230728,124700,781398990,8190,8180,8190,8150,602
20230728,124600,776492550,8190,8190,8190,8190,0
20230728,124500,776492550,8190,8190,8190,8150,131
20230728,124400,775424820,8190,8190,8190,8190,20
20230728,124300,775261020,8190,8180,8190,8150,501
20230728,124200,771175850,8190,8190,8190,8190,0
20230728,124100,771175850,8190,8190,8190,8190,51
20230728,124000,770758160,8190,8190,8190,8180,262
20230728,123900,768614380,8180,8180,8190,8180,217
20230728,123800,766838950,8180,8180,8180,8180,0
20230728,123700,766838950,8180,8180,8180,8180,537
20230728,123600,762446290,8170,8170,8170,8170,72
20230728,123500,761858050,8180,8180,8180,8180,6
20230728,123400,761808970,8170,8170,8180,8170,335
20230728,123300,759070480,8160,8160,8160,8160,1
20230728,123200,759062320,8170,8170,8170,8170,99
20230728,123100,758253490,8160,8170,8170,8160,60
20230728,123000,757763830,8170,8170,8170,8170,0
20230728,122900,757763830,8170,8170,8170,8170,190
20230728,122800,756211530,8170,8170,8170,8170,0
20230728,122700,756211530,8170,8170,8170,8170,13
20230728,122600,756105320,8170,8170,8170,8170,5
20230728,122500,756064470,8170,8160,8170,8150,51
20230728,122400,755648700,8150,8150,8150,8150,0
20230728,122300,755648700,8150,8160,8160,8150,5370
20230728,122200,711878140,8160,8160,8160,8160,0
20230728,122100,711878140,8160,8160,8160,8160,37
20230728,122000,711576220,8170,8170,8170,8170,27
20230728,121900,711355630,8180,8180,8180,8180,0
20230728,121800,711355630,8180,8180,8180,8180,40
20230728,121700,711028430,8180,8180,8180,8180,50
20230728,121600,710619430,8180,8180,8180,8180,295
20230728,121500,708206330,8170,8180,8180,8170,2
20230728,121400,708189980,8160,8160,8160,8160,0
20230728,121300,708189980,8160,8170,8170,8160,100
20230728,121200,707373970,8160,8160,8160,8160,0
20230728,121100,707373970,8160,8160,8160,8160,0
20230728,121000,707373970,8160,8190,8190,8160,325
20230728,120900,704719450,8190,8190,8190,8190,1
20230728,120800,704711260,8200,8200,8200,8200,13
20230728,120700,704604660,8200,8200,8200,8200,0
20230728,120600,704604660,8200,8190,8200,8180,1044
20230728,120500,696056790,8180,8180,8180,8180,919
20230728,120400,688539370,8170,8180,8180,8170,59
20230728,120300,688057330,8180,8180,8180,8180,33
20230728,120200,687787390,8180,8190,8200,8180,3144
20230728,120100,662055990,8190,8200,8200,8190,324
20230728,120000,659402230,8190,8170,8190,8170,1634
20230728,115900,646032610,8180,8180,8180,8180,0
20230728,115800,646032610,8180,8170,8180,8170,427
20230728,115700,642541010,8170,8190,8190,8170,878
20230728,115600,635367580,8190,8180,8190,8180,500
20230728,115500,631272590,8190,8150,8190,8150,5027
20230728,115400,590138750,8150,8160,8160,8150,10
20230728,115300,590057170,8160,8160,8160,8160,15
20230728,115200,589934770,8160,8160,8160,8160,1
20230728,115100,589926610,8160,8160,8160,8160,1
20230728,115000,589918450,8150,8150,8150,8150,1169
20230728,114900,580391100,8150,8150,8150,8150,1
20230728,114800,580382950,8140,8140,8150,8140,32
20230728,114700,580122410,8140,8140,8140,8140,170
20230728,114600,578738610,8140,8140,8140,8140,531
20230728,114500,574416270,8130,8130,8130,8130,0
20230728,114400,574416270,8130,8120,8130,8120,443
20230728,114300,570817080,8120,8120,8120,8120,0
20230728,114200,570817080,8120,8120,8120,8120,10
20230728,114100,570735880,8120,8120,8120,8120,0
20230728,114000,570735880,8120,8120,8120,8120,5
20230728,113900,570695280,8110,8110,8110,8110,100
20230728,113800,569884280,8110,8110,8110,8110,906
20230728,113700,562536620,8120,8120,8120,8120,0
20230728,113600,562536620,8120,8120,8120,8120,99
20230728,113500,561732740,8120,8120,8120,8120,124
20230728,113400,560725860,8130,8130,8130,8130,0
20230728,113300,560725860,8130,8130,8130,8130,0
20230728,113200,560725860,8130,8130,8130,8130,300
20230728,113100,558286860,8130,8130,8130,8130,5
20230728,113000,558246210,8110,8120,8120,8110,307
20230728,112900,555756380,8120,8130,8130,8120,8
20230728,112800,555691350,8120,8120,8120,8120,1016
20230728,112700,547441430,8120,8120,8120,8120,11
20230728,112600,547352110,8130,8120,8130,8110,678
20230728,112500,541853340,8120,8120,8120,8120,0
20230728,112400,541853340,8120,8120,8130,8120,280
20230728,112300,539579710,8120,8130,8130,8120,366
20230728,112200,536607770,8120,8120,8120,8120,4992
20230728,112100,496072730,8110,8110,8110,8110,184
20230728,112000,494580490,8110,8110,8110,8110,8
20230728,111900,494515610,8110,8110,8110,8110,13
20230728,111800,494410180,8120,8120,8120,8120,0
20230728,111700,494410180,8120,8120,8120,8120,0
20230728,111600,494410180,8120,8120,8120,8120,1
20230728,111500,494402060,8120,8120,8120,8120,0
20230728,111400,494402060,8120,8120,8120,8120,4
20230728,111300,494369580,8120,8120,8120,8120,3
20230728,111200,494345220,8120,8110,8120,8110,156
20230728,111100,493079860,8110,8110,8110,8110,0
20230728,111000,493079860,8110,8110,8110,8110,1
20230728,110900,493071750,8120,8120,8120,8120,135
20230728,110800,491975550,8120,8110,8120,8110,19
20230728,110700,491821340,8120,8110,8120,8110,12
20230728,110600,491724000,8110,8110,8110,8110,506
20230728,110500,487620340,8110,8110,8110,8110,123
20230728,110400,486622810,8110,8110,8110,8110,0
20230728,110300,486622810,8110,8110,8110,8110,6
20230728,110200,486574150,8100,8110,8110,8100,131
20230728,110100,485511790,8110,8110,8110,8110,0
20230728,110000,485511790,8110,8110,8110,8110,7
20230728,105900,485455020,8100,8100,8100,8100,491
20230728,105800,481477920,8100,8100,8100,8100,6
20230728,105700,481429320,8100,8100,8100,8100,110
20230728,105600,480538320,8100,8100,8100,8100,260
20230728,105500,478432320,8110,8110,8110,8110,0
20230728,105400,478432320,8110,8110,8110,8110,0
20230728,105300,478432320,8110,8110,8110,8110,10
20230728,105200,478351220,8080,8080,8080,8080,0
20230728,105100,478351220,8080,8080,8080,8080,0
20230728,105000,478351220,8080,8080,8080,8080,0
20230728,104900,478351220,8080,8080,8080,8080,233
20230728,104800,476468580,8120,8120,8120,8120,0
20230728,104700,476468580,8120,8110,8120,8080,3543
20230728,104600,447777700,8110,8080,8110,8080,3697
20230728,104500,417832090,8080,8080,8080,8070,28
20230728,104400,417606100,8090,8080,8090,8080,65
20230728,104300,417080870,8090,8090,8090,8090,30
20230728,104200,416838170,8090,8090,8090,8090,1
20230728,104100,416830080,8090,8090,8090,8090,12
20230728,104000,416733000,8100,8100,8100,8100,21
20230728,103900,416562900,8100,8100,8100,8100,200
20230728,103800,414942900,8100,8100,8100,8100,10
20230728,103700,414861900,8100,8100,8100,8100,31
20230728,103600,414610800,8100,8100,8100,8080,962
20230728,103500,406824600,8100,8100,8100,8100,11
20230728,103400,406735500,8100,8090,8100,8090,303
20230728,103300,404281380,8090,8090,8090,8090,2
20230728,103200,404265200,8040,8040,8040,8040,20
20230728,103100,404104400,8030,8100,8100,8030,251
20230728,103000,402084100,8100,8090,8100,8090,70
20230728,102900,401517110,8090,8100,8100,8090,10
20230728,102800,401436200,8100,8100,8100,8100,0
20230728,102700,401436200,8100,8100,8100,8100,0
20230728,102600,401436200,8100,8090,8100,8040,83
20230728,102500,400765720,8090,8100,8110,8090,415
20230728,102400,397405740,8100,8100,8100,8100,0
20230728,102300,397405740,8100,8100,8100,8100,57
20230728,102200,396944040,8100,8100,8100,8100,5
20230728,102100,396903540,8100,8100,8100,8100,12
20230728,102000,396806340,8090,8090,8090,8030,2392
20230728,101900,377585280,8090,8090,8090,8090,23
20230728,101800,377399210,8090,8090,8090,8090,83
20230728,101700,376727740,8090,8100,8100,8090,38
20230728,101600,376420150,8100,8100,8100,8100,84
20230728,101500,375739750,8100,8110,8110,8100,13
20230728,101400,375634430,8110,8080,8110,8080,20
20230728,101300,375472650,8050,8080,8080,8050,121
20230728,101200,374497070,8080,8060,8080,8060,4378
20230728,101100,339169990,8040,8040,8040,8040,1894
20230728,101000,323942230,8040,8040,8040,8040,23
20230728,100900,323757310,8040,8050,8050,8040,119
20230728,100800,322800490,8050,8060,8060,8050,1420
20230728,100700,311369450,8060,8050,8060,8050,739
20230728,100600,305420490,8050,8040,8050,8040,64
20230728,100500,304905800,8040,8040,8040,8040,2
20230728,100400,304889720,8050,8040,8050,8030,52
20230728,100300,304471590,8040,8060,8060,8040,241
20230728,100200,302532300,8060,8060,8060,8060,1127
20230728,100100,293448680,8060,8080,8080,8060,101
20230728,100000,292634600,8080,8070,8080,8070,277
20230728,095900,290399170,8070,8070,8070,8070,9
20230728,095800,290326540,8070,8070,8070,8070,80
20230728,095700,289680940,8070,8070,8080,8070,126
20230728,095600,288664110,8080,8080,8080,8080,1
20230728,095500,288656030,8080,8090,8090,8080,230
20230728,095400,286797120,8090,8090,8090,8090,2
20230728,095300,286780940,8080,8080,8080,8080,49
20230728,095200,286385020,8010,8090,8090,8010,620
20230728,095100,281401730,8080,8090,8090,8080,2
20230728,095000,281385560,8080,8090,8090,8080,106
20230728,094900,280529060,8090,8090,8090,8090,30
20230728,094800,280286360,8090,8090,8100,8090,420
20230728,094700,276888440,8090,8090,8090,8090,12
20230728,094600,276791360,8060,8100,8100,8060,379
20230728,094500,273732180,8100,8110,8110,8100,131
20230728,094400,272670860,8110,8110,8110,8110,24
20230728,094300,272476220,8110,8090,8110,8090,112
20230728,094200,271568140,8110,8110,8110,8110,28
20230728,094100,271341060,8110,8110,8110,8110,151
20230728,094000,270116450,8110,8110,8110,8110,5
20230728,093900,270075900,8110,8110,8110,8110,26
20230728,093800,269865040,8110,8110,8110,8020,2115
20230728,093700,252830470,8110,8110,8110,8070,145
20230728,093600,251655600,8110,8110,8110,8110,41
20230728,093500,251323090,8110,8110,8110,8070,24
20230728,093400,251128490,8110,8110,8110,8060,347
20230728,093300,248324150,8110,8080,8110,8060,236
20230728,093200,246418400,8090,8110,8110,8090,1540
20230728,093100,233949670,8100,8110,8110,8100,547
20230728,093000,229518710,8110,8090,8110,8090,336
20230728,092900,226799750,8090,8120,8120,8090,551
20230728,092800,222331560,8120,8110,8120,8110,23
20230728,092700,222145000,8110,8120,8120,8110,12
20230728,092600,222047580,8090,8120,8130,8090,7218
20230728,092500,163592150,8130,8130,8130,8130,181
20230728,092400,162120620,8140,8130,8140,8090,538
20230728,092300,157754720,8130,8130,8130,8100,690
20230728,092200,152165660,8100,8100,8100,8100,417
20230728,092100,148787960,8100,8060,8100,8050,4500
20230728,092000,112371790,8060,8060,8060,8060,0
20230728,091900,112371790,8060,8060,8060,8060,6
20230728,091800,112323430,8050,8030,8050,8030,631
20230728,091700,107254500,8030,8070,8070,8030,712
20230728,091600,101526190,8070,8060,8070,8060,191
20230728,091500,99985630,8060,8060,8060,8060,53
20230728,091400,99558450,8060,8070,8070,8060,230
20230728,091300,97703500,8060,8050,8070,8050,1557
20230728,091200,85152950,8040,8040,8040,8030,1561
20230728,091100,72613510,8030,8030,8030,8030,159
20230728,091000,71336740,8030,8050,8050,8030,136
20230728,090900,70243150,8060,8050,8060,8050,275
20230728,090800,68027290,8060,8040,8060,7990,1393
20230728,090700,56816880,8040,8030,8040,8030,306
20230728,090600,54359690,7980,8000,8000,7980,1244
20230728,090500,44419070,8000,8000,8030,8000,293
20230728,090400,42074740,8000,8050,8050,8000,588
20230728,090300,37369470,8050,8040,8050,8030,1494
20230728,090200,25343320,8000,7970,8000,7970,1875
20230728,090100,10385980,7970,7970,7970,7970,483
20230728,090000,6536470,7970,8000,8000,7970,818
Reference in New Issue Copy Permalink