ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/440320/min/candle-20230728.csv

719 lines
36 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
20230728,205600,28969164390,8110,8110,8110,8110,22518
20230728,205500,28969164390,8110,8110,8110,8110,0
20230728,205400,28969164390,8110,8110,8110,8110,0
20230728,205300,28969164390,8110,8110,8110,8110,0
20230728,205200,28969164390,8110,8110,8110,8110,0
20230728,205100,28969164390,8110,8110,8110,8110,0
20230728,205000,28969164390,8110,8110,8110,8110,0
20230728,204900,28969164390,8110,8110,8110,8110,0
20230728,204800,28969164390,8110,8110,8110,8110,0
20230728,204700,28969164390,8110,8110,8110,8110,0
20230728,204600,28969164390,8110,8110,8110,8110,0
20230728,204500,28969164390,8110,8110,8110,8110,0
20230728,204400,28969164390,8110,8110,8110,8110,0
20230728,204300,28969164390,8110,8110,8110,8110,0
20230728,204200,28969164390,8110,8110,8110,8110,0
20230728,204100,28969164390,8110,8110,8110,8110,0
20230728,204000,28969164390,8110,8110,8110,8110,0
20230728,203900,28969164390,8110,8110,8110,8110,0
20230728,203800,28969164390,8110,8110,8110,8110,0
20230728,203700,28969164390,8110,8110,8110,8110,0
20230728,203600,28969164390,8110,8110,8110,8110,0
20230728,203500,28969164390,8110,8110,8110,8110,0
20230728,203400,28969164390,8110,8110,8110,8110,0
20230728,203300,28969164390,8110,8110,8110,8110,0
20230728,203200,28969164390,8110,8110,8110,8110,0
20230728,203100,28969164390,8110,8110,8110,8110,0
20230728,203000,28969164390,8110,8110,8110,8110,0
20230728,202900,28969164390,8110,8110,8110,8110,0
20230728,202800,28969164390,8110,8110,8110,8110,0
20230728,202700,28969164390,8110,8110,8110,8110,0
20230728,202600,28969164390,8110,8110,8110,8110,22518
20230728,202500,28969164390,8110,8110,8110,8110,0
20230728,202400,28969164390,8110,8110,8110,8110,0
20230728,202300,28969164390,8110,8110,8110,8110,0
20230728,202200,28969164390,8110,8110,8110,8110,0
20230728,202100,28969164390,8110,8110,8110,8110,0
20230728,202000,28969164390,8110,8110,8110,8110,0
20230728,201900,28969164390,8110,8110,8110,8110,0
20230728,201800,28969164390,8110,8110,8110,8110,0
20230728,201700,28969164390,8110,8110,8110,8110,0
20230728,201600,28969164390,8110,8110,8110,8110,0
20230728,201500,28969164390,8110,8110,8110,8110,0
20230728,201400,28969164390,8110,8110,8110,8110,0
20230728,201300,28969164390,8110,8110,8110,8110,0
20230728,201200,28969164390,8110,8110,8110,8110,0
20230728,201100,28969164390,8110,8110,8110,8110,0
20230728,201000,28969164390,8110,8110,8110,8110,0
20230728,200900,28969164390,8110,8110,8110,8110,0
20230728,200800,28969164390,8110,8110,8110,8110,0
20230728,200700,28969164390,8110,8110,8110,8110,0
20230728,200600,28969164390,8110,8110,8110,8110,0
20230728,200500,28969164390,8110,8110,8110,8110,0
20230728,200400,28969164390,8110,8110,8110,8110,0
20230728,200300,28969164390,8110,8110,8110,8110,0
20230728,200200,28969164390,8110,8110,8110,8110,0
20230728,200100,28969164390,8110,8110,8110,8110,0
20230728,200000,28969164390,8110,8110,8110,8110,0
20230728,195900,28969164390,8110,8110,8110,8110,0
20230728,195800,28969164390,8110,8110,8110,8110,0
20230728,195700,28969164390,8110,8110,8110,8110,0
20230728,195600,28969164390,8110,8110,8110,8110,22518
20230728,195500,28969164390,8110,8110,8110,8110,0
20230728,195400,28969164390,8110,8110,8110,8110,0
20230728,195300,28969164390,8110,8110,8110,8110,0
20230728,195200,28969164390,8110,8110,8110,8110,0
20230728,195100,28969164390,8110,8110,8110,8110,0
20230728,195000,28969164390,8110,8110,8110,8110,0
20230728,194900,28969164390,8110,8110,8110,8110,0
20230728,194800,28969164390,8110,8110,8110,8110,0
20230728,194700,28969164390,8110,8110,8110,8110,0
20230728,194600,28969164390,8110,8110,8110,8110,0
20230728,194500,28969164390,8110,8110,8110,8110,0
20230728,194400,28969164390,8110,8110,8110,8110,0
20230728,194300,28969164390,8110,8110,8110,8110,0
20230728,194200,28969164390,8110,8110,8110,8110,0
20230728,194100,28969164390,8110,8110,8110,8110,0
20230728,194000,28969164390,8110,8110,8110,8110,0
20230728,193900,28969164390,8110,8110,8110,8110,0
20230728,193800,28969164390,8110,8110,8110,8110,0
20230728,193700,28969164390,8110,8110,8110,8110,0
20230728,193600,28969164390,8110,8110,8110,8110,0
20230728,193500,28969164390,8110,8110,8110,8110,0
20230728,193400,28969164390,8110,8110,8110,8110,0
20230728,193300,28969164390,8110,8110,8110,8110,0
20230728,193200,28969164390,8110,8110,8110,8110,0
20230728,193100,28969164390,8110,8110,8110,8110,0
20230728,193000,28969164390,8110,8110,8110,8110,0
20230728,192900,28969164390,8110,8110,8110,8110,0
20230728,192800,28969164390,8110,8110,8110,8110,0
20230728,192700,28969164390,8110,8110,8110,8110,0
20230728,192600,28969164390,8110,8110,8110,8110,22518
20230728,192500,28969164390,8110,8110,8110,8110,0
20230728,192400,28969164390,8110,8110,8110,8110,0
20230728,192300,28969164390,8110,8110,8110,8110,0
20230728,192200,28969164390,8110,8110,8110,8110,0
20230728,192100,28969164390,8110,8110,8110,8110,0
20230728,192000,28969164390,8110,8110,8110,8110,0
20230728,191900,28969164390,8110,8110,8110,8110,0
20230728,191800,28969164390,8110,8110,8110,8110,0
20230728,191700,28969164390,8110,8110,8110,8110,0
20230728,191600,28969164390,8110,8110,8110,8110,0
20230728,191500,28969164390,8110,8110,8110,8110,0
20230728,191400,28969164390,8110,8110,8110,8110,0
20230728,191300,28969164390,8110,8110,8110,8110,0
20230728,191200,28969164390,8110,8110,8110,8110,0
20230728,191100,28969164390,8110,8110,8110,8110,0
20230728,191000,28969164390,8110,8110,8110,8110,0
20230728,190900,28969164390,8110,8110,8110,8110,0
20230728,190800,28969164390,8110,8110,8110,8110,0
20230728,190700,28969164390,8110,8110,8110,8110,0
20230728,190600,28969164390,8110,8110,8110,8110,0
20230728,190500,28969164390,8110,8110,8110,8110,0
20230728,190400,28969164390,8110,8110,8110,8110,0
20230728,190300,28969164390,8110,8110,8110,8110,0
20230728,190200,28969164390,8110,8110,8110,8110,0
20230728,190100,28969164390,8110,8110,8110,8110,0
20230728,190000,28969164390,8110,8110,8110,8110,0
20230728,185900,28969164390,8110,8110,8110,8110,0
20230728,185800,28969164390,8110,8110,8110,8110,0
20230728,185700,28969164390,8110,8110,8110,8110,0
20230728,185600,28969164390,8110,8110,8110,8110,22518
20230728,185500,28969164390,8110,8110,8110,8110,0
20230728,185400,28969164390,8110,8110,8110,8110,0
20230728,185300,28969164390,8110,8110,8110,8110,0
20230728,185200,28969164390,8110,8110,8110,8110,0
20230728,185100,28969164390,8110,8110,8110,8110,0
20230728,185000,28969164390,8110,8110,8110,8110,0
20230728,184900,28969164390,8110,8110,8110,8110,0
20230728,184800,28969164390,8110,8110,8110,8110,0
20230728,184700,28969164390,8110,8110,8110,8110,0
20230728,184600,28969164390,8110,8110,8110,8110,0
20230728,184500,28969164390,8110,8110,8110,8110,0
20230728,184400,28969164390,8110,8110,8110,8110,0
20230728,184300,28969164390,8110,8110,8110,8110,0
20230728,184200,28969164390,8110,8110,8110,8110,0
20230728,184100,28969164390,8110,8110,8110,8110,0
20230728,184000,28969164390,8110,8110,8110,8110,0
20230728,183900,28969164390,8110,8110,8110,8110,0
20230728,183800,28969164390,8110,8110,8110,8110,0
20230728,183700,28969164390,8110,8110,8110,8110,0
20230728,183600,28969164390,8110,8110,8110,8110,0
20230728,183500,28969164390,8110,8110,8110,8110,0
20230728,183400,28969164390,8110,8110,8110,8110,0
20230728,183300,28969164390,8110,8110,8110,8110,0
20230728,183200,28969164390,8110,8110,8110,8110,0
20230728,183100,28969164390,8110,8110,8110,8110,0
20230728,183000,28969164390,8110,8110,8110,8110,0
20230728,182900,28969164390,8110,8110,8110,8110,0
20230728,182800,28969164390,8110,8110,8110,8110,0
20230728,182700,28969164390,8110,8110,8110,8110,0
20230728,182600,28969164390,8110,8110,8110,8110,22518
20230728,182500,28969164390,8110,8110,8110,8110,0
20230728,182400,28969164390,8110,8110,8110,8110,0
20230728,182300,28969164390,8110,8110,8110,8110,0
20230728,182200,28969164390,8110,8110,8110,8110,0
20230728,182100,28969164390,8110,8110,8110,8110,0
20230728,182000,28969164390,8110,8110,8110,8110,0
20230728,181900,28969164390,8110,8110,8110,8110,0
20230728,181800,28969164390,8110,8110,8110,8110,0
20230728,181700,28969164390,8110,8110,8110,8110,0
20230728,181600,28969164390,8110,8110,8110,8110,0
20230728,181500,28969164390,8110,8110,8110,8110,0
20230728,181400,28969164390,8110,8110,8110,8110,0
20230728,181300,28969164390,8110,8110,8110,8110,0
20230728,181200,28969164390,8110,8110,8110,8110,0
20230728,181100,28969164390,8110,8110,8110,8110,0
20230728,181000,28969164390,8110,8110,8110,8110,0
20230728,180900,28969164390,8110,8110,8110,8110,0
20230728,180800,28969164390,8110,8110,8110,8110,0
20230728,180700,28969164390,8110,8110,8110,8110,0
20230728,180600,28969164390,8110,8110,8110,8110,0
20230728,180500,28969164390,8110,8110,8110,8110,0
20230728,180400,28969164390,8110,8110,8110,8110,0
20230728,180300,28969164390,8110,8110,8110,8110,0
20230728,180200,28969164390,8110,8110,8110,8110,0
20230728,180100,28969164390,8110,8110,8110,8110,0
20230728,180000,28969164390,8110,8110,8110,8110,0
20230728,175900,28969164390,8110,8110,8110,8110,0
20230728,175800,28969164390,8110,8110,8110,8110,0
20230728,175700,28969164390,8110,8110,8110,8110,0
20230728,175600,28969164390,8110,8110,8110,8110,22518
20230728,175500,28969164390,8110,8110,8110,8110,0
20230728,175400,28969164390,8110,8110,8110,8110,0
20230728,175300,28969164390,8110,8110,8110,8110,0
20230728,175200,28969164390,8110,8110,8110,8110,0
20230728,175100,28969164390,8110,8110,8110,8110,0
20230728,175000,28969164390,8110,8110,8110,8110,0
20230728,174900,28969164390,8110,8110,8110,8110,0
20230728,174800,28969164390,8110,8110,8110,8110,0
20230728,174700,28969164390,8110,8110,8110,8110,0
20230728,174600,28969164390,8110,8110,8110,8110,0
20230728,174500,28969164390,8110,8110,8110,8110,0
20230728,174400,28969164390,8110,8110,8110,8110,0
20230728,174300,28969164390,8110,8110,8110,8110,0
20230728,174200,28969164390,8110,8110,8110,8110,0
20230728,174100,28969164390,8110,8110,8110,8110,0
20230728,174000,28969164390,8110,8110,8110,8110,0
20230728,173900,28969164390,8110,8110,8110,8110,0
20230728,173800,28969164390,8110,8110,8110,8110,0
20230728,173700,28969164390,8110,8110,8110,8110,0
20230728,173600,28969164390,8110,8110,8110,8110,0
20230728,173500,28969164390,8110,8110,8110,8110,0
20230728,173400,28969164390,8110,8110,8110,8110,0
20230728,173300,28969164390,8110,8110,8110,8110,0
20230728,173200,28969164390,8110,8110,8110,8110,0
20230728,173100,28969164390,8110,8110,8110,8110,0
20230728,173000,28969164390,8110,8110,8110,8110,0
20230728,172900,28969164390,8110,8110,8110,8110,0
20230728,172800,28969164390,8110,8110,8110,8110,0
20230728,172700,28969164390,8110,8110,8110,8110,0
20230728,172600,28969164390,8110,8110,8110,8110,22518
20230728,172500,28969164390,8110,8110,8110,8110,0
20230728,172400,28969164390,8110,8110,8110,8110,0
20230728,172300,28969164390,8110,8110,8110,8110,0
20230728,172200,28969164390,8110,8110,8110,8110,0
20230728,172100,28969164390,8110,8110,8110,8110,0
20230728,172000,28969164390,8110,8110,8110,8110,0
20230728,171900,28969164390,8110,8110,8110,8110,0
20230728,171800,28969164390,8110,8110,8110,8110,0
20230728,171700,28969164390,8110,8110,8110,8110,0
20230728,171600,28969164390,8110,8110,8110,8110,0
20230728,171500,28969164390,8110,8110,8110,8110,0
20230728,171400,28969164390,8110,8110,8110,8110,0
20230728,171300,28969164390,8110,8110,8110,8110,0
20230728,171200,28969164390,8110,8110,8110,8110,0
20230728,171100,28969164390,8110,8110,8110,8110,0
20230728,171000,28969164390,8110,8110,8110,8110,0
20230728,170900,28969164390,8110,8110,8110,8110,0
20230728,170800,28969164390,8110,8110,8110,8110,0
20230728,170700,28969164390,8110,8110,8110,8110,0
20230728,170600,28969164390,8110,8110,8110,8110,0
20230728,170500,28969164390,8110,8110,8110,8110,0
20230728,170400,28969164390,8110,8110,8110,8110,0
20230728,170300,28969164390,8110,8110,8110,8110,0
20230728,170200,28969164390,8110,8110,8110,8110,0
20230728,170100,28969164390,8110,8110,8110,8110,0
20230728,170000,28969164390,8110,8110,8110,8110,0
20230728,165900,28969164390,8110,8110,8110,8110,0
20230728,165800,28969164390,8110,8110,8110,8110,0
20230728,165700,28969164390,8110,8110,8110,8110,0
20230728,165600,28969164390,8110,8110,8110,8110,22518
20230728,165500,28969164390,8110,8110,8110,8110,0
20230728,165400,28969164390,8110,8110,8110,8110,0
20230728,165300,28969164390,8110,8110,8110,8110,0
20230728,165200,28969164390,8110,8110,8110,8110,0
20230728,165100,28969164390,8110,8110,8110,8110,0
20230728,165000,28969164390,8110,8110,8110,8110,0
20230728,164900,28969164390,8110,8110,8110,8110,0
20230728,164800,28969164390,8110,8110,8110,8110,0
20230728,164700,28969164390,8110,8110,8110,8110,0
20230728,164600,28969164390,8110,8110,8110,8110,0
20230728,164500,28969164390,8110,8110,8110,8110,0
20230728,164400,28969164390,8110,8110,8110,8110,0
20230728,164300,28969164390,8110,8110,8110,8110,0
20230728,164200,28969164390,8110,8110,8110,8110,0
20230728,164100,28969164390,8110,8110,8110,8110,0
20230728,164000,28969164390,8110,8110,8110,8110,0
20230728,163900,28969164390,8110,8110,8110,8110,0
20230728,163800,28969164390,8110,8110,8110,8110,0
20230728,163700,28969164390,8110,8110,8110,8110,0
20230728,163600,28969164390,8110,8110,8110,8110,0
20230728,163500,28969164390,8110,8110,8110,8110,0
20230728,163400,28969164390,8110,8110,8110,8110,0
20230728,163300,28969164390,8110,8110,8110,8110,0
20230728,163200,28969164390,8110,8110,8110,8110,0
20230728,163100,28969164390,8110,8110,8110,8110,0
20230728,163000,28969164390,8110,8110,8110,8110,0
20230728,162900,28969164390,8110,8110,8110,8110,0
20230728,162800,28969164390,8110,8110,8110,8110,0
20230728,162700,28969164390,8110,8110,8110,8110,0
20230728,162600,28969164390,8110,8110,8110,8110,22518
20230728,162500,28969164390,8110,8110,8110,8110,0
20230728,162400,28969164390,8110,8110,8110,8110,0
20230728,162300,28969164390,8110,8110,8110,8110,0
20230728,162200,28969164390,8110,8110,8110,8110,0
20230728,162100,28969164390,8110,8110,8110,8110,0
20230728,162000,28969164390,8110,8110,8110,8110,0
20230728,161900,28969164390,8110,8110,8110,8110,0
20230728,161800,28969164390,8110,8110,8110,8110,0
20230728,161700,28969164390,8110,8110,8110,8110,0
20230728,161600,28969164390,8110,8110,8110,8110,0
20230728,161500,28969164390,8110,8110,8110,8110,0
20230728,161400,28969164390,8110,8110,8110,8110,0
20230728,161300,28969164390,8110,8110,8110,8110,0
20230728,161200,28969164390,8110,8110,8110,8110,0
20230728,161100,28969164390,8110,8110,8110,8110,0
20230728,161000,28969164390,8110,8110,8110,8110,0
20230728,160900,28969164390,8110,8110,8110,8110,0
20230728,160800,28969164390,8110,8110,8110,8110,0
20230728,160700,28969164390,8110,8110,8110,8110,0
20230728,160600,28969164390,8110,8110,8110,8110,0
20230728,160500,28969164390,8110,8110,8110,8110,0
20230728,160400,28969164390,8110,8110,8110,8110,0
20230728,160300,28969164390,8110,8110,8110,8110,0
20230728,160200,28969164390,8110,8110,8110,8110,0
20230728,160100,28969164390,8110,8110,8110,8110,0
20230728,160000,28969164390,8110,8110,8110,8110,0
20230728,155900,28969164390,8110,8110,8110,8110,0
20230728,155800,28969164390,8110,8110,8110,8110,0
20230728,155700,28969164390,8110,8110,8110,8110,0
20230728,155600,28969164390,8110,8110,8110,8110,22518
20230728,155500,28969164390,8110,8110,8110,8110,0
20230728,155400,28969164390,8110,8110,8110,8110,0
20230728,155300,28969164390,8110,8110,8110,8110,0
20230728,155200,28969164390,8110,8110,8110,8110,0
20230728,155100,28969164390,8110,8110,8110,8110,0
20230728,155000,28969164390,8110,8110,8110,8110,0
20230728,154900,28969164390,8110,8110,8110,8110,0
20230728,154800,28969164390,8110,8110,8110,8110,0
20230728,154700,28969164390,8110,8110,8110,8110,0
20230728,154600,28969164390,8110,8110,8110,8110,0
20230728,154500,28969164390,8110,8110,8110,8110,0
20230728,154400,28969164390,8110,8110,8110,8110,0
20230728,154300,28969164390,8110,8110,8110,8110,0
20230728,154200,28969164390,8110,8110,8110,8110,0
20230728,154100,28969164390,8110,8110,8110,8110,0
20230728,154000,28969164390,8110,8110,8110,8110,0
20230728,153900,28969164390,8110,8110,8110,8110,0
20230728,153800,28969164390,8110,8110,8110,8110,0
20230728,153700,28969164390,8110,8110,8110,8110,0
20230728,153600,28969164390,8110,8110,8110,8110,0
20230728,153500,28969164390,8110,8110,8110,8110,0
20230728,153400,28969164390,8110,8110,8110,8110,0
20230728,153300,28969164390,8110,8110,8110,8110,0
20230728,153200,28969164390,8110,8110,8110,8110,0
20230728,153100,28969164390,8110,8110,8110,8110,0
20230728,153000,28969164390,8110,8110,8110,8110,22518
20230728,152900,28786543410,8130,8130,8130,8130,0
20230728,152800,28786543410,8130,8130,8130,8130,0
20230728,152700,28786543410,8130,8130,8130,8130,0
20230728,152600,28786543410,8130,8130,8130,8130,0
20230728,152500,28786543410,8130,8130,8130,8130,0
20230728,152400,28786543410,8130,8130,8130,8130,0
20230728,152300,28786543410,8130,8130,8130,8130,0
20230728,152200,28786543410,8130,8130,8130,8130,0
20230728,152100,28786543410,8130,8130,8130,8130,0
20230728,152000,28786543410,8130,8130,8130,8130,0
20230728,151900,28786543410,8130,8130,8170,8120,5140
20230728,151800,28744699950,8130,8120,8130,8100,6668
20230728,151700,28690561060,8120,8150,8160,8110,6547
20230728,151600,28637359910,8150,8150,8160,8130,7291
20230728,151500,28578002380,8150,8170,8200,8150,9412
20230728,151400,28501120840,8160,8230,8230,8160,2838
20230728,151300,28477898340,8230,8190,8230,8190,1596
20230728,151200,28464815440,8190,8230,8230,8190,2532
20230728,151100,28444053440,8230,8220,8250,8220,1958
20230728,151000,28427958180,8220,8210,8240,8190,3532
20230728,150900,28398947400,8210,8240,8240,8190,16602
20230728,150800,28262511030,8230,8230,8240,8220,3130
20230728,150700,28236753240,8230,8260,8260,8230,3628
20230728,150600,28206850650,8270,8270,8290,8260,520
20230728,150500,28202545750,8280,8260,8280,8250,1183
20230728,150400,28192780340,8260,8310,8320,8260,8060
20230728,150300,28126039140,8320,8320,8320,8300,3360
20230728,150200,28098107370,8320,8270,8320,8270,4511
20230728,150100,28060697270,8270,8260,8300,8250,2556
20230728,150000,28039527610,8270,8240,8270,8240,2910
20230728,145900,28015511490,8250,8260,8260,8250,990
20230728,145800,28007342550,8260,8270,8280,8240,3368
20230728,145700,27979546660,8280,8250,8290,8250,1773
20230728,145600,27964878700,8250,8250,8260,8240,1330
20230728,145500,27953913700,8250,8250,8260,8250,1075
20230728,145400,27945043350,8240,8220,8250,8220,1375
20230728,145300,27933712170,8230,8260,8260,8220,2562
20230728,145200,27912625390,8260,8260,8260,8220,2181
20230728,145100,27894666230,8230,8290,8300,8220,17185
20230728,145000,27753254170,8300,8280,8300,8260,3552
20230728,144900,27723795890,8280,8260,8290,8250,1561
20230728,144800,27710889350,8250,8250,8280,8240,929
20230728,144700,27703227330,8240,8300,8300,8240,2366
20230728,144600,27683656470,8300,8250,8300,8250,4334
20230728,144500,27647766840,8250,8230,8260,8230,1190
20230728,144400,27637956730,8230,8250,8260,8230,1658
20230728,144300,27624288340,8260,8240,8260,8230,1526
20230728,144200,27611714880,8260,8260,8260,8230,1860
20230728,144100,27596386220,8260,8270,8280,8260,1900
20230728,144000,27580668630,8270,8270,8280,8260,1663
20230728,143900,27566925400,8280,8260,8280,8260,2575
20230728,143800,27545628960,8250,8220,8260,8220,685
20230728,143700,27539986480,8230,8220,8230,8210,739
20230728,143600,27533906970,8220,8210,8220,8200,4894
20230728,143500,27493761820,8210,8260,8260,8200,12626
20230728,143400,27389804330,8270,8270,8280,8260,2067
20230728,143300,27372710270,8270,8260,8270,8260,1813
20230728,143200,27357721760,8270,8280,8290,8260,3431
20230728,143100,27329342460,8280,8260,8280,8250,4754
20230728,143000,27290064130,8260,8270,8270,8250,3421
20230728,142900,27261800850,8260,8260,8270,8250,1949
20230728,142800,27245695700,8260,8250,8270,8250,2514
20230728,142700,27224930640,8250,8260,8270,8250,3397
20230728,142600,27196883780,8260,8220,8260,8210,3273
20230728,142500,27169929330,8210,8230,8240,8210,3958
20230728,142400,27137397470,8240,8210,8240,8210,3152
20230728,142300,27111480050,8220,8230,8250,8200,7195
20230728,142200,27052261630,8230,8160,8230,8150,10460
20230728,142100,26966649320,8170,8170,8180,8140,7113
20230728,142000,26908590420,8170,8210,8220,8170,10755
20230728,141900,26820483140,8210,8230,8230,8190,11318
20230728,141800,26727604330,8220,8270,8280,8220,7559
20230728,141700,26665331780,8270,8250,8280,8230,5660
20230728,141600,26618652630,8260,8270,8290,8250,6183
20230728,141500,26567593060,8270,8260,8310,8240,7975
20230728,141400,26501636160,8250,8290,8300,8250,9320
20230728,141300,26424575240,8290,8300,8320,8280,4266
20230728,141200,26389164850,8290,8370,8370,8230,23718
20230728,141100,26192460150,8360,8340,8380,8330,8040
20230728,141000,26125347980,8350,8360,8380,8280,24491
20230728,140900,25921288650,8350,8420,8450,8350,35862
20230728,140800,25620506450,8420,8550,8600,8420,20949
20230728,140700,25442206720,8600,8580,8600,8540,7205
20230728,140600,25380541530,8590,8620,8620,8580,1812
20230728,140500,25364962090,8610,8630,8640,8610,1691
20230728,140400,25350369850,8630,8620,8650,8590,6161
20230728,140300,25297220640,8590,8600,8650,8580,7094
20230728,140200,25236308810,8590,8630,8650,8590,5454
20230728,140100,25189335470,8630,8650,8650,8620,3066
20230728,140000,25162874130,8660,8660,8680,8640,7526
20230728,135900,25097730340,8660,8710,8710,8650,6840
20230728,135800,25038308150,8710,8650,8740,8650,16394
20230728,135700,24895538820,8680,8620,8680,8610,6311
20230728,135600,24841014730,8610,8670,8670,8610,5115
20230728,135500,24796859260,8660,8620,8700,8620,4241
20230728,135400,24760143910,8620,8660,8660,8610,4498
20230728,135300,24721334780,8660,8660,8670,8620,2166
20230728,135200,24702609850,8660,8730,8730,8650,3538
20230728,135100,24671909410,8730,8680,8750,8650,12393
20230728,135000,24563872080,8680,8620,8690,8600,11122
20230728,134900,24467634420,8620,8550,8620,8550,4453
20230728,134800,24429377150,8580,8650,8670,8540,15982
20230728,134700,24292142450,8680,8680,8680,8630,2336
20230728,134600,24271914210,8680,8690,8720,8630,7567
20230728,134500,24206240350,8690,8720,8720,8660,6567
20230728,134400,24149231530,8710,8750,8770,8660,19216
20230728,134300,23981542180,8750,8570,8750,8560,18150
20230728,134200,23823981600,8570,8560,8590,8520,5243
20230728,134100,23779193490,8560,8570,8590,8550,808
20230728,134000,23772272860,8600,8610,8610,8540,4617
20230728,133900,23732709390,8620,8610,8630,8600,5693
20230728,133800,23683691120,8610,8540,8640,8500,15796
20230728,133700,23548337560,8540,8580,8580,8490,38928
20230728,133600,23216507870,8580,8670,8670,8560,20622
20230728,133500,23038950230,8660,8660,8710,8650,12837
20230728,133400,22927684360,8710,8760,8770,8640,9209
20230728,133300,22847706480,8760,8710,8760,8710,4836
20230728,133200,22805453980,8710,8710,8770,8690,6027
20230728,133100,22752877480,8690,8770,8770,8660,14052
20230728,133000,22630530720,8750,8800,8800,8750,2979
20230728,132900,22604402180,8800,8810,8830,8790,1653
20230728,132800,22589845760,8810,8790,8840,8790,4683
20230728,132700,22548569410,8790,8800,8810,8770,5823
20230728,132600,22497357520,8770,8710,8810,8690,15101
20230728,132500,22365103240,8700,8760,8780,8620,31125
20230728,132400,22094604030,8760,8800,8810,8760,5682
20230728,132300,22044739740,8790,8830,8830,8750,24412
20230728,132200,21830221250,8820,8900,8910,8820,11019
20230728,132100,21732683660,8900,8930,8950,8900,6150
20230728,132000,21677818960,8920,8860,8950,8850,9747
20230728,131900,21590900640,8850,8850,8860,8840,3041
20230728,131800,21564004070,8850,8870,8870,8830,2990
20230728,131700,21537552070,8840,8860,8880,8820,13561
20230728,131600,21417692820,8860,8850,8890,8830,4710
20230728,131500,21376000530,8850,8890,8890,8830,8496
20230728,131400,21300794100,8880,8890,8910,8880,3498
20230728,131300,21269682080,8890,8910,8950,8890,5640
20230728,131200,21219456310,8940,9000,9020,8850,27611
20230728,131100,20972223060,8940,9020,9020,8930,16132
20230728,131000,20827360450,9020,8970,9080,8950,28014
20230728,130900,20574557340,8970,8890,8970,8890,20417
20230728,130800,20391994490,8900,8840,8900,8830,4717
20230728,130700,20350178260,8860,8880,8880,8810,12059
20230728,130600,20243434070,8870,8870,8900,8860,4263
20230728,130500,20205608810,8860,8880,8900,8860,5758
20230728,130400,20154501910,8880,8920,8940,8880,7818
20230728,130300,20084885490,8940,8880,8940,8870,8707
20230728,130200,20007408500,8890,8840,8890,8800,17656
20230728,130100,19851519990,8840,8890,8940,8840,11170
20230728,130000,19752310500,8890,8950,8950,8880,8016
20230728,125900,19680854610,8940,8890,8980,8880,7571
20230728,125800,19613307130,8900,8940,8950,8880,13000
20230728,125700,19497516120,8940,8910,9000,8880,21788
20230728,125600,19302723770,8920,8940,8970,8900,22552
20230728,125500,19101364900,8930,9070,9080,8870,28611
20230728,125400,18844417920,9070,9080,9100,9050,12218
20230728,125300,18733625500,9080,9090,9100,9050,14500
20230728,125200,18602049020,9100,9100,9110,9040,23623
20230728,125100,18387480240,9090,9100,9110,9030,19631
20230728,125000,18209479510,9110,9070,9120,9030,43901
20230728,124900,17810908380,9060,8970,9200,8970,96452
20230728,124800,16934138390,8980,8800,9000,8780,27873
20230728,124700,16685220500,8790,8830,8870,8770,6461
20230728,124600,16628217240,8810,8880,8900,8780,15850
20230728,124500,16487785030,8900,8790,8900,8780,36678
20230728,124400,16162893280,8790,8740,8830,8660,34994
20230728,124300,15857572100,8740,8820,8860,8740,18661
20230728,124200,15693243140,8840,8770,8880,8760,21227
20230728,124100,15506101510,8800,8840,8850,8760,17677
20230728,124000,15350220460,8840,8890,8950,8740,40938
20230728,123900,14989312640,8890,9000,9010,8830,39940
20230728,123800,14632357610,9000,9010,9020,8960,14181
20230728,123700,14504935000,9000,8910,9010,8880,24405
20230728,123600,14286435190,8910,8980,8990,8900,24154
20230728,123500,14070481350,8960,9040,9050,8900,41521
20230728,123400,13697701460,9050,9060,9110,9020,52883
20230728,123300,13218477490,9050,8840,9120,8820,60075
20230728,123200,12679000900,8830,8830,8970,8820,59162
20230728,123100,12153335580,8830,8760,8840,8700,28538
20230728,123000,11902673060,8750,8830,8840,8730,41719
20230728,122900,11536406260,8830,8850,8870,8800,30447
20230728,122800,11267558770,8860,8830,8880,8720,92436
20230728,122700,10452871200,8850,8830,8920,8800,55315
20230728,122600,9963470090,8710,8710,8710,8710,0
20230728,122500,9963470090,8710,8530,8710,8530,96281
20230728,122400,9129349830,8530,8420,8530,8410,32619
20230728,122300,8853108870,8430,8400,8430,8380,8068
20230728,122200,8785241070,8390,8390,8450,8350,8743
20230728,122100,8711710230,8390,8430,8460,8380,12784
20230728,122000,8603999200,8410,8350,8470,8340,29822
20230728,121900,8352564570,8340,8330,8350,8270,29322
20230728,121800,8109087280,8340,8410,8430,8330,21092
20230728,121700,7932691990,8420,8430,8460,8360,20711
20230728,121600,7758734390,8440,8490,8490,8340,37887
20230728,121500,7440124310,8490,8520,8550,8440,32950
20230728,121400,7160732840,8520,8620,8620,8450,40382
20230728,121300,6816235460,8620,8440,8620,8390,54249
20230728,121200,6354100510,8450,8430,8680,8360,94354
20230728,121100,5550945600,8450,8270,8450,8210,100265
20230728,121000,4714638890,8270,7980,8300,7940,63562
20230728,120900,4195388100,7990,7860,8030,7850,20929
20230728,120800,4028423900,7890,7950,8000,7830,20691
20230728,120700,3864939570,7970,8020,8040,7900,14722
20230728,120600,3747811780,8020,8030,8110,7990,14605
20230728,120500,3629886550,8030,8080,8150,7990,38348
20230728,120400,3320036860,8080,8030,8170,7990,67578
20230728,120300,2775403230,8030,7920,8100,7900,113182
20230728,120200,1867834690,7860,7860,7860,7860,0
20230728,120100,1867834690,7860,7860,7860,7860,0
20230728,120000,1867834690,7860,7760,7860,7760,16208
20230728,115900,1741023290,7760,7740,7800,7740,4800
20230728,115800,1703653130,7730,7730,7730,7730,389
20230728,115700,1700646160,7740,7720,7740,7720,869
20230728,115600,1693929720,7720,7680,7720,7680,1602
20230728,115500,1681584130,7690,7670,7690,7670,135
20230728,115400,1680548280,7670,7670,7670,7670,0
20230728,115300,1680548280,7670,7650,7670,7650,791
20230728,115200,1674491800,7650,7680,7680,7640,570
20230728,115100,1670133850,7670,7690,7690,7670,711
20230728,115000,1664672790,7690,7700,7700,7690,37
20230728,114900,1664388250,7690,7700,7700,7690,172
20230728,114800,1663064070,7700,7690,7700,7690,79
20230728,114700,1662456510,7690,7680,7690,7680,75
20230728,114600,1661879790,7680,7680,7680,7680,169
20230728,114500,1660581870,7680,7690,7690,7680,24
20230728,114400,1660397540,7680,7680,7690,7680,145
20230728,114300,1659283120,7680,7660,7680,7660,1458
20230728,114200,1648112280,7660,7670,7670,7660,107
20230728,114100,1647291780,7680,7660,7680,7660,4
20230728,114000,1647261110,7660,7670,7680,7660,434
20230728,113900,1643932350,7670,7700,7700,7670,862
20230728,113800,1637314500,7700,7680,7700,7680,240
20230728,113700,1635470240,7680,7670,7680,7670,1305
20230728,113600,1625460880,7680,7700,7700,7680,1572
20230728,113500,1613382880,7700,7720,7720,7680,370
20230728,113400,1610530350,7720,7750,7760,7720,239
20230728,113300,1608682210,7750,7710,7750,7700,1999
20230728,113200,1593232230,7710,7680,7710,7610,2026
20230728,113100,1577683310,7680,7620,7680,7620,1180
20230728,113000,1568659490,7610,7600,7620,7600,397
20230728,112900,1565642220,7610,7620,7620,7610,205
20230728,112800,1564082140,7620,7630,7630,7620,543
20230728,112700,1559944470,7620,7620,7620,7620,12
20230728,112600,1559853030,7640,7620,7640,7620,22
20230728,112500,1559685370,7620,7630,7630,7590,150
20230728,112400,1558546000,7630,7620,7630,7620,70
20230728,112300,1558012590,7630,7640,7640,7630,152
20230728,112200,1556852290,7640,7620,7640,7620,13
20230728,112100,1556753210,7590,7610,7610,7590,821
20230728,112000,1550513210,7620,7640,7640,7620,697
20230728,111900,1545200030,7660,7670,7670,7650,140
20230728,111800,1544128250,7670,7690,7690,7650,125
20230728,111700,1543171820,7650,7680,7690,7650,153
20230728,111600,1541998600,7680,7660,7680,7640,1519
20230728,111500,1530364160,7670,7660,7670,7620,57
20230728,111400,1529927130,7670,7640,7670,7620,23
20230728,111300,1529751340,7650,7650,7660,7620,117
20230728,111200,1528857340,7660,7660,7670,7660,231
20230728,111100,1527086660,7670,7650,7670,7650,453
20230728,111000,1523620200,7650,7650,7650,7630,209
20230728,110900,1522025450,7630,7640,7640,7630,170
20230728,110800,1520728320,7650,7670,7670,7650,428
20230728,110700,1517454090,7670,7670,7680,7640,97
20230728,110600,1516710170,7670,7600,7680,7600,1737
20230728,110500,1503470830,7610,7610,7610,7610,8
20230728,110400,1503409950,7620,7620,7620,7620,41
20230728,110300,1503097530,7620,7580,7620,7580,744
20230728,110200,1497440680,7580,7550,7580,7550,1458
20230728,110100,1486390150,7560,7570,7570,7540,299
20230728,110000,1484132360,7590,7590,7590,7550,28
20230728,105900,1483920690,7540,7600,7610,7540,110
20230728,105800,1483090150,7610,7590,7610,7590,68
20230728,105700,1482573630,7590,7600,7600,7540,1101
20230728,105600,1474263230,7600,7600,7600,7580,124
20230728,105500,1473321350,7610,7610,7610,7600,124
20230728,105400,1472378770,7620,7600,7620,7600,251
20230728,105300,1470470900,7600,7580,7600,7550,624
20230728,105200,1465748860,7590,7580,7590,7560,221
20230728,105100,1464075150,7580,7620,7640,7570,2384
20230728,105000,1445940940,7620,7650,7660,7620,1666
20230728,104900,1433224240,7660,7640,7670,7630,2274
20230728,104800,1415852020,7640,7670,7670,7640,328
20230728,104700,1413342550,7670,7650,7680,7650,247
20230728,104600,1411447530,7650,7640,7650,7640,270
20230728,104500,1409383840,7660,7640,7680,7630,1716
20230728,104400,1396282430,7640,7680,7680,7630,2117
20230728,104300,1380069830,7680,7720,7720,7680,2467
20230728,104200,1361103130,7720,7680,7720,7680,4298
20230728,104100,1328026250,7680,7680,7690,7650,1338
20230728,104000,1317750350,7680,7650,7680,7630,1962
20230728,103900,1302719910,7650,7670,7670,7620,439
20230728,103800,1299363550,7670,7660,7680,7650,2924
20230728,103700,1276959120,7650,7620,7660,7610,1812
20230728,103600,1263119190,7630,7620,7660,7620,909
20230728,103500,1256180170,7620,7630,7660,7610,2185
20230728,103400,1239489160,7620,7620,7620,7620,252
20230728,103300,1237568920,7620,7590,7620,7570,1350
20230728,103200,1227311260,7600,7540,7600,7540,1405
20230728,103100,1216710850,7540,7570,7600,7540,1163
20230728,103000,1207919410,7600,7590,7610,7570,3634
20230728,102900,1180374450,7590,7620,7640,7580,4917
20230728,102800,1142969010,7630,7560,7650,7560,2214
20230728,102700,1126118540,7560,7540,7560,7520,862
20230728,102600,1119620820,7540,7500,7560,7500,870
20230728,102500,1113061880,7500,7480,7530,7480,2481
20230728,102400,1094463890,7480,7510,7510,7480,1675
20230728,102300,1081916800,7520,7490,7530,7480,3263
20230728,102200,1057436680,7500,7480,7570,7480,3223
20230728,102100,1033159630,7480,7480,7490,7460,1132
20230728,102000,1024706620,7480,7500,7500,7480,2262
20230728,101900,1007764130,7520,7490,7560,7470,4256
20230728,101800,975834400,7490,7570,7570,7490,3774
20230728,101700,947508380,7570,7580,7660,7460,14220
20230728,101600,840276450,7580,7630,7860,7540,50143
20230728,101500,452332510,7630,7470,7700,7450,10337
20230728,101400,374270170,7470,7390,7470,7390,2943
20230728,101300,352368230,7390,7410,7420,7390,2065
20230728,101200,337089510,7420,7400,7430,7400,1008
20230728,101100,329615800,7400,7300,7410,7300,2729
20230728,101000,309582260,7300,7300,7310,7300,189
20230728,100900,308202440,7300,7300,7300,7300,25
20230728,100800,308019940,7320,7280,7320,7280,1003
20230728,100700,300702990,7320,7320,7320,7310,192
20230728,100600,299297560,7270,7290,7320,7270,884
20230728,100500,292859310,7310,7300,7310,7240,2813
20230728,100400,272413090,7300,7310,7310,7300,428
20230728,100300,269288600,7310,7310,7310,7300,94
20230728,100200,268601750,7300,7310,7310,7300,286
20230728,100100,266511120,7300,7300,7300,7300,910
20230728,100000,259868120,7300,7310,7310,7300,182
20230728,095900,258537800,7310,7270,7310,7270,1400
20230728,095800,248346950,7260,7260,7270,7260,32
20230728,095700,248114330,7270,7270,7270,7270,7
20230728,095600,248063440,7270,7240,7270,7240,182
20230728,095500,246744840,7270,7270,7270,7270,1
20230728,095400,246737570,7220,7230,7230,7220,1354
20230728,095300,236961650,7230,7240,7240,7230,302
20230728,095200,234778040,7230,7280,7280,7230,115
20230728,095100,233944070,7280,7280,7280,7280,0
20230728,095000,233944070,7280,7260,7280,7260,248
20230728,094900,232143550,7260,7280,7280,7260,163
20230728,094800,230958410,7290,7290,7290,7290,61
20230728,094700,230513720,7280,7290,7290,7280,48
20230728,094600,230163940,7290,7300,7310,7290,483
20230728,094500,226642280,7300,7280,7300,7280,971
20230728,094400,219563720,7290,7290,7290,7290,0
20230728,094300,219563720,7290,7240,7290,7240,17
20230728,094200,219440540,7240,7230,7240,7230,120
20230728,094100,218571870,7210,7230,7230,7210,536
20230728,094000,214699010,7230,7270,7270,7220,1397
20230728,093900,204575150,7270,7280,7280,7270,124
20230728,093800,203673410,7290,7290,7290,7290,63
20230728,093700,203214140,7290,7290,7290,7280,291
20230728,093600,201094440,7300,7300,7310,7290,496
20230728,093500,197468960,7310,7330,7350,7310,266
20230728,093400,195518400,7320,7360,7360,7320,253
20230728,093300,193657180,7360,7360,7360,7340,834
20230728,093200,187528840,7350,7320,7350,7320,854
20230728,093100,181255250,7320,7310,7330,7310,138
20230728,093000,180244870,7310,7290,7310,7280,182
20230728,092900,178916800,7310,7310,7310,7310,2
20230728,092800,178902180,7310,7270,7310,7250,1365
20230728,092700,168988420,7270,7350,7350,7270,268
20230728,092600,167035600,7330,7370,7370,7330,109
20230728,092500,166232920,7370,7390,7430,7320,3845
20230728,092400,137819720,7390,7290,7390,7290,1917
20230728,092300,123757380,7300,7270,7300,7270,1766
20230728,092200,110872070,7270,7250,7270,7250,256
20230728,092100,109013030,7250,7220,7260,7220,623
20230728,092000,104499380,7240,7190,7240,7180,1069
20230728,091900,96797490,7190,7210,7210,7190,56
20230728,091800,96394320,7210,7220,7220,7210,113
20230728,091700,95579440,7210,7210,7210,7200,209
20230728,091600,94072610,7210,7200,7210,7200,523
20230728,091500,90306850,7200,7210,7210,7200,23
20230728,091400,90141080,7210,7200,7210,7170,82
20230728,091300,89551230,7200,7210,7210,7190,670
20230728,091200,84721290,7210,7220,7220,7210,918
20230728,091100,78100330,7230,7220,7240,7220,255
20230728,091000,76256150,7240,7220,7250,7220,331
20230728,090900,73864290,7200,7210,7220,7200,470
20230728,090800,70475090,7220,7190,7220,7190,627
20230728,090700,65954650,7200,7180,7220,7180,1268
20230728,090600,56838560,7190,7170,7280,7150,1980
20230728,090500,42631770,7160,7150,7160,7150,112
20230728,090400,41830460,7140,7090,7150,7090,256
20230728,090300,40009690,7080,7060,7080,7020,885
20230728,090200,33766830,7030,7090,7100,7030,220
20230728,090100,32217250,7090,7080,7090,7020,422
20230728,090000,29231240,7010,7150,7170,7000,4018
Reference in New Issue Copy Permalink