ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/217820/min/candle-20230731.csv

679 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,201600,7350051870,8390,8390,8390,8390,9915
20230731,201500,7350051870,8390,8390,8390,8390,0
20230731,201400,7350051870,8390,8390,8390,8390,0
20230731,201300,7350051870,8390,8390,8390,8390,0
20230731,201200,7350051870,8390,8390,8390,8390,0
20230731,201100,7350051870,8390,8390,8390,8390,0
20230731,201000,7350051870,8390,8390,8390,8390,0
20230731,200900,7350051870,8390,8390,8390,8390,0
20230731,200800,7350051870,8390,8390,8390,8390,0
20230731,200700,7350051870,8390,8390,8390,8390,0
20230731,200600,7350051870,8390,8390,8390,8390,0
20230731,200500,7350051870,8390,8390,8390,8390,0
20230731,200400,7350051870,8390,8390,8390,8390,0
20230731,200300,7350051870,8390,8390,8390,8390,0
20230731,200200,7350051870,8390,8390,8390,8390,0
20230731,200100,7350051870,8390,8390,8390,8390,0
20230731,200000,7350051870,8390,8390,8390,8390,0
20230731,195900,7350051870,8390,8390,8390,8390,0
20230731,195800,7350051870,8390,8390,8390,8390,0
20230731,195700,7350051870,8390,8390,8390,8390,0
20230731,195600,7350051870,8390,8390,8390,8390,0
20230731,195500,7350051870,8390,8390,8390,8390,0
20230731,195400,7350051870,8390,8390,8390,8390,0
20230731,195300,7350051870,8390,8390,8390,8390,0
20230731,195200,7350051870,8390,8390,8390,8390,0
20230731,195100,7350051870,8390,8390,8390,8390,0
20230731,195000,7350051870,8390,8390,8390,8390,0
20230731,194900,7350051870,8390,8390,8390,8390,0
20230731,194800,7350051870,8390,8390,8390,8390,0
20230731,194700,7350051870,8390,8390,8390,8390,0
20230731,194600,7350051870,8390,8390,8390,8390,9915
20230731,194500,7350051870,8390,8390,8390,8390,0
20230731,194400,7350051870,8390,8390,8390,8390,0
20230731,194300,7350051870,8390,8390,8390,8390,0
20230731,194200,7350051870,8390,8390,8390,8390,0
20230731,194100,7350051870,8390,8390,8390,8390,0
20230731,194000,7350051870,8390,8390,8390,8390,0
20230731,193900,7350051870,8390,8390,8390,8390,0
20230731,193800,7350051870,8390,8390,8390,8390,0
20230731,193700,7350051870,8390,8390,8390,8390,0
20230731,193600,7350051870,8390,8390,8390,8390,0
20230731,193500,7350051870,8390,8390,8390,8390,0
20230731,193400,7350051870,8390,8390,8390,8390,0
20230731,193300,7350051870,8390,8390,8390,8390,0
20230731,193200,7350051870,8390,8390,8390,8390,0
20230731,193100,7350051870,8390,8390,8390,8390,0
20230731,193000,7350051870,8390,8390,8390,8390,0
20230731,192900,7350051870,8390,8390,8390,8390,0
20230731,192800,7350051870,8390,8390,8390,8390,0
20230731,192700,7350051870,8390,8390,8390,8390,0
20230731,192600,7350051870,8390,8390,8390,8390,0
20230731,192500,7350051870,8390,8390,8390,8390,0
20230731,192400,7350051870,8390,8390,8390,8390,0
20230731,192300,7350051870,8390,8390,8390,8390,0
20230731,192200,7350051870,8390,8390,8390,8390,0
20230731,192100,7350051870,8390,8390,8390,8390,0
20230731,192000,7350051870,8390,8390,8390,8390,0
20230731,191900,7350051870,8390,8390,8390,8390,0
20230731,191800,7350051870,8390,8390,8390,8390,0
20230731,191700,7350051870,8390,8390,8390,8390,0
20230731,191600,7350051870,8390,8390,8390,8390,9915
20230731,191500,7350051870,8390,8390,8390,8390,0
20230731,191400,7350051870,8390,8390,8390,8390,0
20230731,191300,7350051870,8390,8390,8390,8390,0
20230731,191200,7350051870,8390,8390,8390,8390,0
20230731,191100,7350051870,8390,8390,8390,8390,0
20230731,191000,7350051870,8390,8390,8390,8390,0
20230731,190900,7350051870,8390,8390,8390,8390,0
20230731,190800,7350051870,8390,8390,8390,8390,0
20230731,190700,7350051870,8390,8390,8390,8390,0
20230731,190600,7350051870,8390,8390,8390,8390,0
20230731,190500,7350051870,8390,8390,8390,8390,0
20230731,190400,7350051870,8390,8390,8390,8390,0
20230731,190300,7350051870,8390,8390,8390,8390,0
20230731,190200,7350051870,8390,8390,8390,8390,0
20230731,190100,7350051870,8390,8390,8390,8390,0
20230731,190000,7350051870,8390,8390,8390,8390,0
20230731,185900,7350051870,8390,8390,8390,8390,0
20230731,185800,7350051870,8390,8390,8390,8390,0
20230731,185700,7350051870,8390,8390,8390,8390,0
20230731,185600,7350051870,8390,8390,8390,8390,0
20230731,185500,7350051870,8390,8390,8390,8390,0
20230731,185400,7350051870,8390,8390,8390,8390,0
20230731,185300,7350051870,8390,8390,8390,8390,0
20230731,185200,7350051870,8390,8390,8390,8390,0
20230731,185100,7350051870,8390,8390,8390,8390,0
20230731,185000,7350051870,8390,8390,8390,8390,0
20230731,184900,7350051870,8390,8390,8390,8390,0
20230731,184800,7350051870,8390,8390,8390,8390,0
20230731,184700,7350051870,8390,8390,8390,8390,0
20230731,184600,7350051870,8390,8390,8390,8390,9915
20230731,184500,7350051870,8390,8390,8390,8390,0
20230731,184400,7350051870,8390,8390,8390,8390,0
20230731,184300,7350051870,8390,8390,8390,8390,0
20230731,184200,7350051870,8390,8390,8390,8390,0
20230731,184100,7350051870,8390,8390,8390,8390,0
20230731,184000,7350051870,8390,8390,8390,8390,0
20230731,183900,7350051870,8390,8390,8390,8390,0
20230731,183800,7350051870,8390,8390,8390,8390,0
20230731,183700,7350051870,8390,8390,8390,8390,0
20230731,183600,7350051870,8390,8390,8390,8390,0
20230731,183500,7350051870,8390,8390,8390,8390,0
20230731,183400,7350051870,8390,8390,8390,8390,0
20230731,183300,7350051870,8390,8390,8390,8390,0
20230731,183200,7350051870,8390,8390,8390,8390,0
20230731,183100,7350051870,8390,8390,8390,8390,0
20230731,183000,7350051870,8390,8390,8390,8390,0
20230731,182900,7350051870,8390,8390,8390,8390,0
20230731,182800,7350051870,8390,8390,8390,8390,0
20230731,182700,7350051870,8390,8390,8390,8390,0
20230731,182600,7350051870,8390,8390,8390,8390,0
20230731,182500,7350051870,8390,8390,8390,8390,0
20230731,182400,7350051870,8390,8390,8390,8390,0
20230731,182300,7350051870,8390,8390,8390,8390,0
20230731,182200,7350051870,8390,8390,8390,8390,0
20230731,182100,7350051870,8390,8390,8390,8390,0
20230731,182000,7350051870,8390,8390,8390,8390,0
20230731,181900,7350051870,8390,8390,8390,8390,0
20230731,181800,7350051870,8390,8390,8390,8390,0
20230731,181700,7350051870,8390,8390,8390,8390,0
20230731,181600,7350051870,8390,8390,8390,8390,9915
20230731,181500,7350051870,8390,8390,8390,8390,0
20230731,181400,7350051870,8390,8390,8390,8390,0
20230731,181300,7350051870,8390,8390,8390,8390,0
20230731,181200,7350051870,8390,8390,8390,8390,0
20230731,181100,7350051870,8390,8390,8390,8390,0
20230731,181000,7350051870,8390,8390,8390,8390,0
20230731,180900,7350051870,8390,8390,8390,8390,0
20230731,180800,7350051870,8390,8390,8390,8390,0
20230731,180700,7350051870,8390,8390,8390,8390,0
20230731,180600,7350051870,8390,8390,8390,8390,0
20230731,180500,7350051870,8390,8390,8390,8390,0
20230731,180400,7350051870,8390,8390,8390,8390,0
20230731,180300,7350051870,8390,8390,8390,8390,0
20230731,180200,7350051870,8390,8390,8390,8390,0
20230731,180100,7350051870,8390,8390,8390,8390,0
20230731,180000,7350051870,8390,8390,8390,8390,0
20230731,175900,7350051870,8390,8390,8390,8390,0
20230731,175800,7350051870,8390,8390,8390,8390,0
20230731,175700,7350051870,8390,8390,8390,8390,0
20230731,175600,7350051870,8390,8390,8390,8390,0
20230731,175500,7350051870,8390,8390,8390,8390,0
20230731,175400,7350051870,8390,8390,8390,8390,0
20230731,175300,7350051870,8390,8390,8390,8390,0
20230731,175200,7350051870,8390,8390,8390,8390,0
20230731,175100,7350051870,8390,8390,8390,8390,0
20230731,175000,7350051870,8390,8390,8390,8390,0
20230731,174900,7350051870,8390,8390,8390,8390,0
20230731,174800,7350051870,8390,8390,8390,8390,0
20230731,174700,7350051870,8390,8390,8390,8390,0
20230731,174600,7350051870,8390,8390,8390,8390,9915
20230731,174500,7350051870,8390,8390,8390,8390,0
20230731,174400,7350051870,8390,8390,8390,8390,0
20230731,174300,7350051870,8390,8390,8390,8390,0
20230731,174200,7350051870,8390,8390,8390,8390,0
20230731,174100,7350051870,8390,8390,8390,8390,0
20230731,174000,7350051870,8390,8390,8390,8390,0
20230731,173900,7350051870,8390,8390,8390,8390,0
20230731,173800,7350051870,8390,8390,8390,8390,0
20230731,173700,7350051870,8390,8390,8390,8390,0
20230731,173600,7350051870,8390,8390,8390,8390,0
20230731,173500,7350051870,8390,8390,8390,8390,0
20230731,173400,7350051870,8390,8390,8390,8390,0
20230731,173300,7350051870,8390,8390,8390,8390,0
20230731,173200,7350051870,8390,8390,8390,8390,0
20230731,173100,7350051870,8390,8390,8390,8390,0
20230731,173000,7350051870,8390,8390,8390,8390,0
20230731,172900,7350051870,8390,8390,8390,8390,0
20230731,172800,7350051870,8390,8390,8390,8390,0
20230731,172700,7350051870,8390,8390,8390,8390,0
20230731,172600,7350051870,8390,8390,8390,8390,0
20230731,172500,7350051870,8390,8390,8390,8390,0
20230731,172400,7350051870,8390,8390,8390,8390,0
20230731,172300,7350051870,8390,8390,8390,8390,0
20230731,172200,7350051870,8390,8390,8390,8390,0
20230731,172100,7350051870,8390,8390,8390,8390,0
20230731,172000,7350051870,8390,8390,8390,8390,0
20230731,171900,7350051870,8390,8390,8390,8390,0
20230731,171800,7350051870,8390,8390,8390,8390,0
20230731,171700,7350051870,8390,8390,8390,8390,0
20230731,171600,7350051870,8390,8390,8390,8390,9915
20230731,171500,7350051870,8390,8390,8390,8390,0
20230731,171400,7350051870,8390,8390,8390,8390,0
20230731,171300,7350051870,8390,8390,8390,8390,0
20230731,171200,7350051870,8390,8390,8390,8390,0
20230731,171100,7350051870,8390,8390,8390,8390,0
20230731,171000,7350051870,8390,8390,8390,8390,0
20230731,170900,7350051870,8390,8390,8390,8390,0
20230731,170800,7350051870,8390,8390,8390,8390,0
20230731,170700,7350051870,8390,8390,8390,8390,0
20230731,170600,7350051870,8390,8390,8390,8390,0
20230731,170500,7350051870,8390,8390,8390,8390,0
20230731,170400,7350051870,8390,8390,8390,8390,0
20230731,170300,7350051870,8390,8390,8390,8390,0
20230731,170200,7350051870,8390,8390,8390,8390,0
20230731,170100,7350051870,8390,8390,8390,8390,0
20230731,170000,7350051870,8390,8390,8390,8390,0
20230731,165900,7350051870,8390,8390,8390,8390,0
20230731,165800,7350051870,8390,8390,8390,8390,0
20230731,165700,7350051870,8390,8390,8390,8390,0
20230731,165600,7350051870,8390,8390,8390,8390,0
20230731,165500,7350051870,8390,8390,8390,8390,0
20230731,165400,7350051870,8390,8390,8390,8390,0
20230731,165300,7350051870,8390,8390,8390,8390,0
20230731,165200,7350051870,8390,8390,8390,8390,0
20230731,165100,7350051870,8390,8390,8390,8390,0
20230731,165000,7350051870,8390,8390,8390,8390,0
20230731,164900,7350051870,8390,8390,8390,8390,0
20230731,164800,7350051870,8390,8390,8390,8390,0
20230731,164700,7350051870,8390,8390,8390,8390,0
20230731,164600,7350051870,8390,8390,8390,8390,9915
20230731,164500,7350051870,8390,8390,8390,8390,0
20230731,164400,7350051870,8390,8390,8390,8390,0
20230731,164300,7350051870,8390,8390,8390,8390,0
20230731,164200,7350051870,8390,8390,8390,8390,0
20230731,164100,7350051870,8390,8390,8390,8390,0
20230731,164000,7350051870,8390,8390,8390,8390,0
20230731,163900,7350051870,8390,8390,8390,8390,0
20230731,163800,7350051870,8390,8390,8390,8390,0
20230731,163700,7350051870,8390,8390,8390,8390,0
20230731,163600,7350051870,8390,8390,8390,8390,0
20230731,163500,7350051870,8390,8390,8390,8390,0
20230731,163400,7350051870,8390,8390,8390,8390,0
20230731,163300,7350051870,8390,8390,8390,8390,0
20230731,163200,7350051870,8390,8390,8390,8390,0
20230731,163100,7350051870,8390,8390,8390,8390,0
20230731,163000,7350051870,8390,8390,8390,8390,0
20230731,162900,7350051870,8390,8390,8390,8390,0
20230731,162800,7350051870,8390,8390,8390,8390,0
20230731,162700,7350051870,8390,8390,8390,8390,0
20230731,162600,7350051870,8390,8390,8390,8390,0
20230731,162500,7350051870,8390,8390,8390,8390,0
20230731,162400,7350051870,8390,8390,8390,8390,0
20230731,162300,7350051870,8390,8390,8390,8390,0
20230731,162200,7350051870,8390,8390,8390,8390,0
20230731,162100,7350051870,8390,8390,8390,8390,0
20230731,162000,7350051870,8390,8390,8390,8390,0
20230731,161900,7350051870,8390,8390,8390,8390,0
20230731,161800,7350051870,8390,8390,8390,8390,0
20230731,161700,7350051870,8390,8390,8390,8390,0
20230731,161600,7350051870,8390,8390,8390,8390,9915
20230731,161500,7350051870,8390,8390,8390,8390,0
20230731,161400,7350051870,8390,8390,8390,8390,0
20230731,161300,7350051870,8390,8390,8390,8390,0
20230731,161200,7350051870,8390,8390,8390,8390,0
20230731,161100,7350051870,8390,8390,8390,8390,0
20230731,161000,7350051870,8390,8390,8390,8390,0
20230731,160900,7350051870,8390,8390,8390,8390,0
20230731,160800,7350051870,8390,8390,8390,8390,0
20230731,160700,7350051870,8390,8390,8390,8390,0
20230731,160600,7350051870,8390,8390,8390,8390,0
20230731,160500,7350051870,8390,8390,8390,8390,0
20230731,160400,7350051870,8390,8390,8390,8390,0
20230731,160300,7350051870,8390,8390,8390,8390,0
20230731,160200,7350051870,8390,8390,8390,8390,0
20230731,160100,7350051870,8390,8390,8390,8390,0
20230731,160000,7350051870,8390,8390,8390,8390,0
20230731,155900,7350051870,8390,8390,8390,8390,0
20230731,155800,7350051870,8390,8390,8390,8390,0
20230731,155700,7350051870,8390,8390,8390,8390,0
20230731,155600,7350051870,8390,8390,8390,8390,0
20230731,155500,7350051870,8390,8390,8390,8390,0
20230731,155400,7350051870,8390,8390,8390,8390,0
20230731,155300,7350051870,8390,8390,8390,8390,0
20230731,155200,7350051870,8390,8390,8390,8390,0
20230731,155100,7350051870,8390,8390,8390,8390,0
20230731,155000,7350051870,8390,8390,8390,8390,0
20230731,154900,7350051870,8390,8390,8390,8390,0
20230731,154800,7350051870,8390,8390,8390,8390,0
20230731,154700,7350051870,8390,8390,8390,8390,0
20230731,154600,7350051870,8390,8390,8390,8390,9915
20230731,154500,7350051870,8390,8390,8390,8390,0
20230731,154400,7350051870,8390,8390,8390,8390,0
20230731,154300,7350051870,8390,8390,8390,8390,0
20230731,154200,7350051870,8390,8390,8390,8390,0
20230731,154100,7350051870,8390,8390,8390,8390,0
20230731,154000,7350051870,8390,8390,8390,8390,0
20230731,153900,7350051870,8390,8390,8390,8390,0
20230731,153800,7350051870,8390,8390,8390,8390,0
20230731,153700,7350051870,8390,8390,8390,8390,0
20230731,153600,7350051870,8390,8390,8390,8390,0
20230731,153500,7350051870,8390,8390,8390,8390,0
20230731,153400,7350051870,8390,8390,8390,8390,0
20230731,153300,7350051870,8390,8390,8390,8390,0
20230731,153200,7350051870,8390,8390,8390,8390,0
20230731,153100,7350051870,8390,8390,8390,8390,0
20230731,153000,7350051870,8390,8390,8390,8390,9915
20230731,152900,7266865020,8390,8390,8390,8390,0
20230731,152800,7266865020,8390,8390,8390,8390,0
20230731,152700,7266865020,8390,8390,8390,8390,0
20230731,152600,7266865020,8390,8390,8390,8390,0
20230731,152500,7266865020,8390,8390,8390,8390,0
20230731,152400,7266865020,8390,8390,8390,8390,0
20230731,152300,7266865020,8390,8390,8390,8390,0
20230731,152200,7266865020,8390,8390,8390,8390,0
20230731,152100,7266865020,8390,8390,8390,8390,0
20230731,152000,7266865020,8390,8390,8390,8390,0
20230731,151900,7266865020,8390,8380,8390,8370,1886
20230731,151800,7251068800,8380,8340,8380,8340,1616
20230731,151700,7237557740,8360,8360,8360,8340,1024
20230731,151600,7229010200,8360,8340,8360,8330,1836
20230731,151500,7213686120,8330,8340,8350,8330,676
20230731,151400,7208054790,8330,8330,8360,8330,530
20230731,151300,7203639860,8360,8350,8360,8330,967
20230731,151200,7195567250,8360,8360,8360,8340,102
20230731,151100,7194714570,8360,8370,8370,8350,1086
20230731,151000,7185636690,8360,8360,8360,8330,5234
20230731,150900,7142006770,8360,8360,8360,8350,145
20230731,150800,7140794770,8350,8360,8360,8350,435
20230731,150700,7137162080,8360,8370,8370,8350,110
20230731,150600,7136242490,8360,8360,8370,8360,560
20230731,150500,7131560790,8360,8360,8370,8360,1371
20230731,150400,7120098210,8370,8360,8380,8360,21
20230731,150300,7119922450,8380,8370,8380,8350,1628
20230731,150200,7106303110,8330,8360,8360,8330,3516
20230731,150100,7076971420,8360,8370,8370,8360,3
20230731,150000,7076946320,8370,8360,8380,8350,586
20230731,145900,7072041740,8370,8350,8370,8350,2610
20230731,145800,7050198120,8350,8360,8370,8350,310
20230731,145700,7047607250,8370,8350,8370,8350,48
20230731,145600,7047206430,8370,8370,8380,8350,2600
20230731,145500,7025421280,8350,8410,8410,8350,507
20230731,145400,7021173770,8380,8350,8390,8350,3208
20230731,145300,6994307080,8330,8390,8390,8330,3289
20230731,145200,6966839320,8390,8410,8410,8390,1921
20230731,145100,6950713290,8410,8410,8410,8410,1
20230731,145000,6950704880,8400,8400,8400,8390,172
20230731,144900,6949261060,8400,8410,8410,8400,186
20230731,144800,6947698610,8410,8400,8410,8400,1000
20230731,144700,6939293520,8410,8410,8410,8410,40
20230731,144600,6938957120,8410,8400,8410,8400,711
20230731,144500,6932983980,8400,8410,8420,8390,3111
20230731,144400,6906812140,8410,8410,8410,8400,12
20230731,144300,6906711230,8410,8410,8420,8410,2942
20230731,144200,6881968270,8410,8420,8420,8410,204
20230731,144100,6880251060,8420,8400,8420,8400,1036
20230731,144000,6871534170,8400,8390,8400,8390,585
20230731,143900,6866621060,8380,8380,8390,8380,26
20230731,143800,6866403080,8390,8390,8390,8380,242
20230731,143700,6864373290,8400,8400,8400,8400,68
20230731,143600,6863802090,8390,8390,8390,8390,6
20230731,143500,6863751750,8400,8410,8410,8390,658
20230731,143400,6858224880,8410,8410,8410,8410,13
20230731,143300,6858115550,8400,8400,8410,8400,122
20230731,143200,6857090740,8400,8400,8400,8400,113
20230731,143100,6856141540,8390,8390,8390,8390,274
20230731,143000,6853842680,8390,8360,8390,8360,275
20230731,142900,6851540740,8370,8340,8370,8340,1625
20230731,142800,6837974810,8340,8360,8370,8340,2466
20230731,142700,6817383810,8360,8360,8370,8330,11821
20230731,142600,6718753940,8380,8380,8380,8360,1492
20230731,142500,6706257290,8390,8390,8400,8390,266
20230731,142400,6704025540,8400,8400,8400,8400,3
20230731,142300,6704000340,8400,8400,8400,8400,137
20230731,142200,6702849540,8400,8400,8400,8390,67
20230731,142100,6702286800,8400,8400,8400,8400,253
20230731,142000,6700161600,8400,8400,8400,8400,9
20230731,141900,6700086000,8400,8390,8400,8390,81
20230731,141800,6699405650,8390,8390,8390,8390,510
20230731,141700,6695126750,8400,8400,8400,8390,23
20230731,141600,6694933630,8400,8400,8400,8400,78
20230731,141500,6694278430,8400,8400,8400,8400,13
20230731,141400,6694169230,8400,8400,8400,8400,158
20230731,141300,6692842030,8400,8400,8400,8400,28
20230731,141200,6692606830,8400,8400,8400,8390,450
20230731,141100,6688830330,8390,8410,8410,8390,6
20230731,141000,6688779960,8380,8410,8410,8380,683
20230731,140900,6683051420,8400,8430,8430,8400,1446
20230731,140800,6670878810,8430,8430,8430,8430,463
20230731,140700,6666975720,8430,8420,8430,8420,146
20230731,140600,6665746380,8420,8420,8420,8420,75
20230731,140500,6665114880,8410,8420,8420,8410,140
20230731,140400,6663936380,8400,8420,8420,8400,101
20230731,140300,6663087430,8420,8420,8420,8400,873
20230731,140200,6655740600,8430,8430,8430,8430,84
20230731,140100,6655032480,8430,8430,8430,8430,4
20230731,140000,6654998760,8420,8430,8430,8420,5
20230731,135900,6654956620,8430,8430,8440,8430,23
20230731,135800,6654762700,8430,8440,8440,8430,1368
20230731,135700,6643220260,8440,8440,8440,8440,871
20230731,135600,6635869020,8450,8440,8450,8440,364
20230731,135500,6632794750,8440,8430,8440,8430,652
20230731,135400,6627292370,8430,8430,8430,8430,242
20230731,135300,6625252310,8430,8420,8430,8420,1286
20230731,135200,6614423330,8420,8420,8420,8400,678
20230731,135100,6608714760,8420,8420,8420,8400,238
20230731,135000,6606714030,8420,8430,8430,8420,7
20230731,134900,6606655070,8430,8430,8430,8410,4
20230731,134800,6606621390,8410,8420,8420,8410,352
20230731,134700,6603658890,8430,8420,8430,8420,20
20230731,134600,6603490390,8420,8420,8420,8420,70
20230731,134500,6602900990,8420,8420,8420,8420,39
20230731,134400,6602572610,8420,8420,8420,8420,1
20230731,134300,6602564190,8430,8430,8430,8420,1230
20230731,134200,6592196160,8430,8440,8440,8430,409
20230731,134100,6588744370,8440,8430,8440,8420,1505
20230731,134000,6576065350,8460,8440,8460,8440,23
20230731,133900,6575870970,8460,8450,8460,8440,730
20230731,133800,6569709230,8460,8430,8460,8410,306
20230731,133700,6567127610,8420,8430,8430,8420,66
20230731,133600,6566571480,8420,8390,8420,8390,1044
20230731,133500,6557806830,8390,8390,8390,8370,1028
20230731,133400,6549194870,8390,8390,8390,8370,938
20230731,133300,6541332970,8390,8380,8400,8370,2488
20230731,133200,6520471650,8380,8400,8400,8380,1582
20230731,133100,6507213660,8400,8400,8400,8390,3096
20230731,133000,6481227260,8410,8410,8410,8410,2600
20230731,132900,6459361260,8420,8430,8430,8420,796
20230731,132800,6452657140,8430,8420,8430,8420,66
20230731,132700,6452101110,8430,8430,8430,8430,3
20230731,132600,6452075820,8430,8440,8440,8430,173
20230731,132500,6450616380,8430,8410,8430,8410,265
20230731,132400,6448382450,8410,8430,8430,8410,4299
20230731,132300,6412194830,8440,8430,8440,8430,297
20230731,132200,6409690110,8450,8460,8470,8440,1742
20230731,132100,6394978460,8460,8440,8460,8440,136
20230731,132000,6393830460,8440,8420,8440,8420,706
20230731,131900,6387878860,8420,8420,8420,8410,679
20230731,131800,6382167920,8430,8420,8430,8410,547
20230731,131700,6377567200,8420,8430,8430,8420,877
20230731,131600,6370181750,8430,8440,8440,8430,23
20230731,131500,6369987820,8440,8440,8440,8440,169
20230731,131400,6368561460,8450,8450,8450,8450,1
20230731,131300,6368553010,8450,8460,8460,8450,171
20230731,131200,6367107900,8460,8470,8470,8460,265
20230731,131100,6364864500,8470,8470,8470,8470,13
20230731,131000,6364754390,8470,8460,8470,8460,72
20230731,130900,6364145150,8470,8470,8470,8470,61
20230731,130800,6363628480,8470,8470,8470,8460,622
20230731,130700,6358360380,8460,8470,8470,8460,62
20230731,130600,6357835360,8460,8470,8470,8460,360
20230731,130500,6354789740,8460,8450,8470,8450,736
20230731,130400,6348560930,8450,8440,8450,8440,37
20230731,130300,6348248500,8450,8440,8450,8440,1176
20230731,130200,6338323030,8440,8440,8440,8440,25
20230731,130100,6338112030,8440,8440,8440,8440,23
20230731,130000,6337917910,8430,8430,8430,8430,17
20230731,125900,6337774600,8430,8430,8440,8430,242
20230731,125800,6335732690,8430,8440,8440,8430,681
20230731,125700,6329989520,8460,8450,8460,8440,343
20230731,125600,6327091340,8450,8440,8450,8440,110
20230731,125500,6326162860,8440,8460,8460,8430,509
20230731,125400,6321864660,8460,8450,8470,8450,46
20230731,125300,6321475720,8450,8450,8470,8450,195
20230731,125200,6319826770,8450,8450,8450,8440,1094
20230731,125100,6310582510,8450,8460,8470,8450,1545
20230731,125000,6297511420,8470,8470,8470,8450,412
20230731,124900,6294028860,8470,8410,8470,8410,6178
20230731,124800,6241963500,8420,8430,8430,8420,981
20230731,124700,6233698570,8430,8440,8440,8430,80
20230731,124600,6233023860,8440,8450,8450,8440,42
20230731,124500,6232669270,8440,8400,8440,8400,4556
20230731,124400,6194332300,8400,8390,8400,8390,1243
20230731,124300,6183892850,8400,8400,8410,8400,226
20230731,124200,6181994350,8400,8400,8410,8400,1196
20230731,124100,6171947940,8400,8410,8410,8400,659
20230731,124000,6166412140,8410,8410,8410,8410,623
20230731,123900,6161172710,8400,8410,8410,8400,198
20230731,123800,6159508580,8410,8410,8410,8410,337
20230731,123700,6156674410,8410,8400,8410,8400,2079
20230731,123600,6139203290,8380,8410,8410,8380,799
20230731,123500,6132502690,8410,8390,8410,8390,555
20230731,123400,6127844210,8400,8390,8400,8390,24
20230731,123300,6127642840,8410,8400,8410,8390,655
20230731,123200,6122136320,8400,8400,8410,8400,321
20230731,123100,6119438720,8400,8420,8430,8400,1263
20230731,123000,6108807540,8420,8420,8420,8420,50
20230731,122900,6108386540,8420,8400,8420,8400,206
20230731,122800,6106655080,8420,8420,8420,8400,127
20230731,122700,6105586760,8420,8420,8420,8420,202
20230731,122600,6103885920,8400,8400,8420,8400,957
20230731,122500,6095843230,8400,8440,8440,8400,11257
20230731,122400,6001245840,8440,8440,8440,8440,0
20230731,122300,6001245840,8440,8440,8440,8430,56
20230731,122200,6000773600,8430,8430,8430,8430,73
20230731,122100,6000158210,8430,8430,8430,8430,2
20230731,122000,6000141350,8430,8430,8430,8430,100
20230731,121900,5999298350,8430,8440,8440,8430,56
20230731,121800,5998826250,8440,8430,8440,8430,114
20230731,121700,5997865200,8430,8440,8440,8430,1865
20230731,121600,5982143240,8440,8430,8440,8430,76
20230731,121500,5981502490,8430,8430,8430,8430,611
20230731,121400,5976351760,8440,8440,8440,8440,620
20230731,121300,5971118960,8440,8450,8450,8440,629
20230731,121200,5965805210,8450,8430,8450,8430,537
20230731,121100,5961270540,8440,8440,8440,8440,22
20230731,121000,5961084860,8430,8430,8430,8430,580
20230731,120900,5956195460,8420,8430,8430,8410,418
20230731,120800,5952676850,8430,8420,8430,8420,8
20230731,120700,5952609470,8420,8450,8450,8420,619
20230731,120600,5947395050,8420,8460,8460,8420,461
20230731,120500,5943502690,8460,8430,8460,8430,34
20230731,120400,5943215770,8430,8430,8450,8430,464
20230731,120300,5939295750,8430,8410,8430,8410,1439
20230731,120200,5927172470,8410,8440,8440,8400,1244
20230731,120100,5916705250,8460,8460,8460,8460,1
20230731,120000,5916696790,8430,8410,8430,8400,727
20230731,115900,5910581970,8410,8410,8410,8410,0
20230731,115800,5910581970,8410,8410,8410,8410,45
20230731,115700,5910203520,8420,8420,8420,8420,54
20230731,115600,5909748840,8420,8410,8420,8410,791
20230731,115500,5903096520,8410,8420,8420,8410,2118
20230731,115400,5885279190,8420,8430,8430,8410,2369
20230731,115300,5865335930,8430,8440,8440,8430,935
20230731,115200,5857448850,8440,8430,8460,8430,1137
20230731,115100,5847848290,8420,8430,8430,8420,1208
20230731,115000,5837664980,8430,8440,8440,8430,2271
20230731,114900,5818515250,8440,8450,8450,8440,2
20230731,114800,5818498360,8450,8440,8450,8440,215
20230731,114700,5816683610,8440,8450,8450,8440,3
20230731,114600,5816658270,8450,8450,8460,8440,1106
20230731,114500,5807310330,8450,8450,8450,8450,5
20230731,114400,5807268080,8450,8450,8450,8450,113
20230731,114300,5806313230,8440,8440,8440,8440,241
20230731,114200,5804279190,8440,8440,8440,8440,197
20230731,114100,5802616510,8440,8440,8450,8440,2108
20230731,114000,5784814800,8440,8440,8450,8440,426
20230731,113900,5781217720,8440,8440,8440,8440,364
20230731,113800,5778145560,8450,8450,8450,8440,320
20230731,113700,5775441630,8460,8460,8460,8460,120
20230731,113600,5774426430,8460,8460,8460,8460,15
20230731,113500,5774299530,8440,8440,8450,8440,288
20230731,113400,5771866950,8450,8440,8450,8440,43
20230731,113300,5771503760,8450,8450,8450,8440,222
20230731,113200,5769629260,8450,8460,8460,8450,140
20230731,113100,5768446240,8460,8460,8460,8460,4
20230731,113000,5768412400,8450,8450,8450,8450,1617
20230731,112900,5754748750,8450,8460,8460,8440,1392
20230731,112800,5742990740,8450,8450,8460,8450,2464
20230731,112700,5722169910,8460,8450,8460,8450,62
20230731,112600,5721645900,8460,8460,8460,8460,661
20230731,112500,5716053840,8460,8460,8460,8460,37
20230731,112400,5715740820,8470,8470,8480,8470,155
20230731,112300,5714427870,8470,8470,8470,8470,21
20230731,112200,5714250000,8480,8480,8480,8480,6
20230731,112100,5714199120,8480,8500,8500,8480,1653
20230731,112000,5700166880,8500,8500,8500,8500,2255
20230731,111900,5680999380,8500,8480,8510,8480,1199
20230731,111800,5670803570,8480,8480,8480,8480,26
20230731,111700,5670583090,8480,8480,8490,8480,177
20230731,111600,5669081120,8480,8480,8480,8480,1062
20230731,111500,5660075360,8480,8450,8480,8450,963
20230731,111400,5651934520,8450,8460,8470,8450,1811
20230731,111300,5636623470,8460,8460,8470,8460,2534
20230731,111200,5615176610,8470,8480,8480,8470,2989
20230731,111100,5589836860,8480,8500,8510,8480,2652
20230731,111000,5567313250,8500,8530,8530,8500,7197
20230731,110900,5506074480,8530,8550,8550,8530,1036
20230731,110800,5497224930,8560,8550,8560,8530,6243
20230731,110700,5443890440,8550,8550,8560,8550,644
20230731,110600,5438384180,8550,8550,8560,8550,1266
20230731,110500,5427558610,8560,8560,8560,8550,28
20230731,110400,5427319050,8560,8560,8560,8560,109
20230731,110300,5426386010,8560,8550,8560,8550,89
20230731,110200,5425624830,8560,8560,8560,8550,776
20230731,110100,5418989800,8550,8550,8560,8540,1753
20230731,110000,5403999640,8550,8560,8560,8540,778
20230731,105900,5397346280,8560,8530,8560,8530,2079
20230731,105800,5379582330,8530,8510,8530,8510,3206
20230731,105700,5352257690,8510,8510,8520,8510,303
20230731,105600,5349679140,8520,8520,8530,8510,694
20230731,105500,5343766750,8520,8510,8520,8510,662
20230731,105400,5338126520,8520,8510,8520,8510,965
20230731,105300,5329913940,8500,8500,8510,8500,114
20230731,105200,5328944910,8510,8520,8520,8500,1149
20230731,105100,5319170630,8520,8520,8530,8520,554
20230731,105000,5314449050,8530,8510,8530,8500,845
20230731,104900,5307248090,8520,8490,8520,8490,949
20230731,104800,5299174560,8500,8500,8510,8490,757
20230731,104700,5292740630,8500,8500,8510,8500,993
20230731,104600,5284300020,8500,8510,8510,8500,304
20230731,104500,5281715980,8510,8500,8510,8500,2873
20230731,104400,5257285470,8500,8530,8540,8500,885
20230731,104300,5249752970,8540,8530,8540,8520,2594
20230731,104200,5227608570,8540,8500,8550,8500,751
20230731,104100,5221199910,8510,8500,8510,8500,4428
20230731,104000,5183546620,8510,8510,8520,8500,1198
20230731,103900,5173350330,8520,8540,8540,8520,403
20230731,103800,5169909760,8540,8540,8540,8510,1662
20230731,103700,5155743930,8540,8520,8540,8520,307
20230731,103600,5153125370,8530,8530,8530,8520,300
20230731,103500,5150568640,8530,8520,8530,8520,68
20230731,103400,5149988760,8520,8530,8530,8510,515
20230731,103300,5145604270,8530,8520,8530,8510,4526
20230731,103200,5107087970,8520,8530,8530,8510,2395
20230731,103100,5086684130,8530,8540,8540,8530,628
20230731,103000,5081323700,8540,8550,8570,8540,1008
20230731,102900,5072708680,8550,8550,8570,8550,84
20230731,102800,5071989720,8550,8570,8570,8540,472
20230731,102700,5067954890,8560,8560,8570,8560,673
20230731,102600,5062194000,8560,8560,8560,8560,238
20230731,102500,5060156720,8580,8580,8580,8560,394
20230731,102400,5056779690,8580,8580,8580,8570,386
20230731,102300,5053468020,8580,8540,8580,8540,2063
20230731,102200,5035817210,8530,8540,8540,8530,6951
20230731,102100,4976458680,8540,8550,8550,8540,364
20230731,102000,4973349810,8550,8570,8570,8550,299
20230731,101900,4970792130,8540,8570,8580,8540,1084
20230731,101800,4961517300,8570,8600,8600,8570,8119
20230731,101700,4891705420,8610,8610,8620,8600,1742
20230731,101600,4876713170,8610,8610,8620,8600,7011
20230731,101500,4816319110,8610,8610,8620,8610,3300
20230731,101400,4787895880,8610,8610,8620,8600,2260
20230731,101300,4768437400,8610,8580,8610,8580,5581
20230731,101200,4720434820,8580,8570,8580,8570,880
20230731,101100,4712885480,8570,8590,8590,8570,1323
20230731,101000,4701538770,8590,8620,8620,8590,9754
20230731,100900,4617614840,8620,8610,8620,8600,5138
20230731,100800,4573356570,8610,8580,8610,8570,6377
20230731,100700,4518522830,8580,8570,8600,8560,4020
20230731,100600,4484010360,8560,8540,8580,8540,2429
20230731,100500,4463210180,8550,8520,8550,8520,7953
20230731,100400,4395345650,8520,8510,8520,8510,92
20230731,100300,4394562480,8510,8510,8510,8500,1472
20230731,100200,4382037050,8510,8540,8540,8510,1574
20230731,100100,4368634900,8540,8500,8540,8500,2204
20230731,100000,4349848460,8500,8480,8510,8480,1576
20230731,095900,4336451320,8480,8490,8490,8480,5540
20230731,095800,4289450570,8490,8510,8510,8480,6567
20230731,095700,4233658730,8510,8510,8520,8510,1982
20230731,095600,4216786930,8510,8540,8540,8500,6311
20230731,095500,4163039230,8540,8540,8550,8530,4030
20230731,095400,4128612490,8540,8540,8550,8530,470
20230731,095300,4124598380,8550,8550,8550,8540,1228
20230731,095200,4114107580,8550,8540,8560,8540,1829
20230731,095100,4098473880,8540,8530,8550,8520,1061
20230731,095000,4089418600,8530,8520,8540,8520,2291
20230731,094900,4069891440,8510,8510,8520,8510,2214
20230731,094800,4051048180,8510,8530,8550,8510,5832
20230731,094700,4001265420,8530,8520,8540,8510,4446
20230731,094600,3963373790,8520,8540,8550,8520,3697
20230731,094500,3931832760,8550,8580,8580,8540,10243
20230731,094400,3844184660,8580,8600,8600,8570,9740
20230731,094300,3760608300,8590,8620,8640,8590,21282
20230731,094200,3577204180,8620,8630,8640,8600,17151
20230731,094100,3429374700,8630,8570,8630,8550,38015
20230731,094000,3102374790,8570,8510,8570,8500,13632
20230731,093900,2985935030,8530,8440,8540,8440,33178
20230731,093800,2703773430,8440,8490,8490,8440,2236
20230731,093700,2684860380,8470,8450,8500,8450,12231
20230731,093600,2581125650,8450,8480,8480,8440,6140
20230731,093500,2529197540,8480,8490,8500,8480,4541
20230731,093400,2490639480,8490,8490,8500,8460,6295
20230731,093300,2437227810,8490,8490,8500,8480,5659
20230731,093200,2389163160,8490,8480,8490,8470,3189
20230731,093100,2362114220,8490,8520,8520,8490,2370
20230731,093000,2341972360,8510,8520,8540,8500,11869
20230731,092900,2240925400,8520,8520,8550,8510,6509
20230731,092800,2185410040,8520,8490,8520,8480,12882
20230731,092700,2075902740,8480,8470,8480,8450,5761
20230731,092600,2027125770,8470,8450,8470,8430,4840
20230731,092500,1986214810,8450,8410,8450,8400,4259
20230731,092400,1950368150,8430,8460,8460,8410,7866
20230731,092300,1884039080,8460,8410,8470,8410,3573
20230731,092200,1853843780,8420,8450,8470,8410,8372
20230731,092100,1783234550,8470,8530,8530,8450,9831
20230731,092000,1699789840,8520,8580,8610,8500,15768
20230731,091900,1565164930,8560,8500,8640,8490,41318
20230731,091800,1211529760,8500,8420,8500,8420,15417
20230731,091700,1081164290,8410,8360,8420,8360,18480
20230731,091600,926106380,8360,8370,8370,8360,6753
20230731,091500,869601500,8370,8360,8370,8350,3769
20230731,091400,838092100,8360,8350,8370,8350,2205
20230731,091300,819665430,8350,8350,8370,8350,7371
20230731,091200,758072580,8350,8360,8370,8350,5322
20230731,091100,713615130,8360,8380,8380,8360,5858
20230731,091000,664582010,8370,8370,8380,8370,3687
20230731,090900,633714200,8370,8360,8370,8350,7016
20230731,090800,575043320,8360,8360,8360,8350,1207
20230731,090700,564954910,8360,8350,8370,8340,1309
20230731,090600,554015680,8350,8350,8360,8340,3263
20230731,090500,526772010,8350,8350,8370,8350,4677
20230731,090400,487656950,8360,8350,8370,8350,3338
20230731,090300,459751010,8360,8370,8380,8350,10904
20230731,090200,368563460,8370,8350,8380,8350,7457
20230731,090100,306187110,8350,8370,8370,8330,4018
20230731,090000,272665360,8370,8370,8380,8340,32585
Reference in New Issue Copy Permalink