ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/033170/min/candle-20230731.csv

609 lines
30 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
20230731,190600,1142135004,1421,1421,1421,1421,14380
20230731,190500,1142135004,1421,1421,1421,1421,0
20230731,190400,1142135004,1421,1421,1421,1421,0
20230731,190300,1142135004,1421,1421,1421,1421,0
20230731,190200,1142135004,1421,1421,1421,1421,0
20230731,190100,1142135004,1421,1421,1421,1421,0
20230731,190000,1142135004,1421,1421,1421,1421,0
20230731,185900,1142135004,1421,1421,1421,1421,0
20230731,185800,1142135004,1421,1421,1421,1421,0
20230731,185700,1142135004,1421,1421,1421,1421,0
20230731,185600,1142135004,1421,1421,1421,1421,0
20230731,185500,1142135004,1421,1421,1421,1421,0
20230731,185400,1142135004,1421,1421,1421,1421,0
20230731,185300,1142135004,1421,1421,1421,1421,0
20230731,185200,1142135004,1421,1421,1421,1421,0
20230731,185100,1142135004,1421,1421,1421,1421,0
20230731,185000,1142135004,1421,1421,1421,1421,0
20230731,184900,1142135004,1421,1421,1421,1421,0
20230731,184800,1142135004,1421,1421,1421,1421,0
20230731,184700,1142135004,1421,1421,1421,1421,0
20230731,184600,1142135004,1421,1421,1421,1421,0
20230731,184500,1142135004,1421,1421,1421,1421,0
20230731,184400,1142135004,1421,1421,1421,1421,0
20230731,184300,1142135004,1421,1421,1421,1421,0
20230731,184200,1142135004,1421,1421,1421,1421,0
20230731,184100,1142135004,1421,1421,1421,1421,0
20230731,184000,1142135004,1421,1421,1421,1421,0
20230731,183900,1142135004,1421,1421,1421,1421,0
20230731,183800,1142135004,1421,1421,1421,1421,0
20230731,183700,1142135004,1421,1421,1421,1421,0
20230731,183600,1142135004,1421,1421,1421,1421,14380
20230731,183500,1142135004,1421,1421,1421,1421,0
20230731,183400,1142135004,1421,1421,1421,1421,0
20230731,183300,1142135004,1421,1421,1421,1421,0
20230731,183200,1142135004,1421,1421,1421,1421,0
20230731,183100,1142135004,1421,1421,1421,1421,0
20230731,183000,1142135004,1421,1421,1421,1421,0
20230731,182900,1142135004,1421,1421,1421,1421,0
20230731,182800,1142135004,1421,1421,1421,1421,0
20230731,182700,1142135004,1421,1421,1421,1421,0
20230731,182600,1142135004,1421,1421,1421,1421,0
20230731,182500,1142135004,1421,1421,1421,1421,0
20230731,182400,1142135004,1421,1421,1421,1421,0
20230731,182300,1142135004,1421,1421,1421,1421,0
20230731,182200,1142135004,1421,1421,1421,1421,0
20230731,182100,1142135004,1421,1421,1421,1421,0
20230731,182000,1142135004,1421,1421,1421,1421,0
20230731,181900,1142135004,1421,1421,1421,1421,0
20230731,181800,1142135004,1421,1421,1421,1421,0
20230731,181700,1142135004,1421,1421,1421,1421,0
20230731,181600,1142135004,1421,1421,1421,1421,0
20230731,181500,1142135004,1421,1421,1421,1421,0
20230731,181400,1142135004,1421,1421,1421,1421,0
20230731,181300,1142135004,1421,1421,1421,1421,0
20230731,181200,1142135004,1421,1421,1421,1421,0
20230731,181100,1142135004,1421,1421,1421,1421,0
20230731,181000,1142135004,1421,1421,1421,1421,0
20230731,180900,1142135004,1421,1421,1421,1421,0
20230731,180800,1142135004,1421,1421,1421,1421,0
20230731,180700,1142135004,1421,1421,1421,1421,0
20230731,180600,1142135004,1421,1421,1421,1421,14380
20230731,180500,1142135004,1421,1421,1421,1421,0
20230731,180400,1142135004,1421,1421,1421,1421,0
20230731,180300,1142135004,1421,1421,1421,1421,0
20230731,180200,1142135004,1421,1421,1421,1421,0
20230731,180100,1142135004,1421,1421,1421,1421,0
20230731,180000,1142135004,1421,1421,1421,1421,0
20230731,175900,1142135004,1421,1421,1421,1421,0
20230731,175800,1142135004,1421,1421,1421,1421,0
20230731,175700,1142135004,1421,1421,1421,1421,0
20230731,175600,1142135004,1421,1421,1421,1421,0
20230731,175500,1142135004,1421,1421,1421,1421,0
20230731,175400,1142135004,1421,1421,1421,1421,0
20230731,175300,1142135004,1421,1421,1421,1421,0
20230731,175200,1142135004,1421,1421,1421,1421,0
20230731,175100,1142135004,1421,1421,1421,1421,0
20230731,175000,1142135004,1421,1421,1421,1421,0
20230731,174900,1142135004,1421,1421,1421,1421,0
20230731,174800,1142135004,1421,1421,1421,1421,0
20230731,174700,1142135004,1421,1421,1421,1421,0
20230731,174600,1142135004,1421,1421,1421,1421,0
20230731,174500,1142135004,1421,1421,1421,1421,0
20230731,174400,1142135004,1421,1421,1421,1421,0
20230731,174300,1142135004,1421,1421,1421,1421,0
20230731,174200,1142135004,1421,1421,1421,1421,0
20230731,174100,1142135004,1421,1421,1421,1421,0
20230731,174000,1142135004,1421,1421,1421,1421,0
20230731,173900,1142135004,1421,1421,1421,1421,0
20230731,173800,1142135004,1421,1421,1421,1421,0
20230731,173700,1142135004,1421,1421,1421,1421,0
20230731,173600,1142135004,1421,1421,1421,1421,14380
20230731,173500,1142135004,1421,1421,1421,1421,0
20230731,173400,1142135004,1421,1421,1421,1421,0
20230731,173300,1142135004,1421,1421,1421,1421,0
20230731,173200,1142135004,1421,1421,1421,1421,0
20230731,173100,1142135004,1421,1421,1421,1421,0
20230731,173000,1142135004,1421,1421,1421,1421,0
20230731,172900,1142135004,1421,1421,1421,1421,0
20230731,172800,1142135004,1421,1421,1421,1421,0
20230731,172700,1142135004,1421,1421,1421,1421,0
20230731,172600,1142135004,1421,1421,1421,1421,0
20230731,172500,1142135004,1421,1421,1421,1421,0
20230731,172400,1142135004,1421,1421,1421,1421,0
20230731,172300,1142135004,1421,1421,1421,1421,0
20230731,172200,1142135004,1421,1421,1421,1421,0
20230731,172100,1142135004,1421,1421,1421,1421,0
20230731,172000,1142135004,1421,1421,1421,1421,0
20230731,171900,1142135004,1421,1421,1421,1421,0
20230731,171800,1142135004,1421,1421,1421,1421,0
20230731,171700,1142135004,1421,1421,1421,1421,0
20230731,171600,1142135004,1421,1421,1421,1421,0
20230731,171500,1142135004,1421,1421,1421,1421,0
20230731,171400,1142135004,1421,1421,1421,1421,0
20230731,171300,1142135004,1421,1421,1421,1421,0
20230731,171200,1142135004,1421,1421,1421,1421,0
20230731,171100,1142135004,1421,1421,1421,1421,0
20230731,171000,1142135004,1421,1421,1421,1421,0
20230731,170900,1142135004,1421,1421,1421,1421,0
20230731,170800,1142135004,1421,1421,1421,1421,0
20230731,170700,1142135004,1421,1421,1421,1421,0
20230731,170600,1142135004,1421,1421,1421,1421,14380
20230731,170500,1142135004,1421,1421,1421,1421,0
20230731,170400,1142135004,1421,1421,1421,1421,0
20230731,170300,1142135004,1421,1421,1421,1421,0
20230731,170200,1142135004,1421,1421,1421,1421,0
20230731,170100,1142135004,1421,1421,1421,1421,0
20230731,170000,1142135004,1421,1421,1421,1421,0
20230731,165900,1142135004,1421,1421,1421,1421,0
20230731,165800,1142135004,1421,1421,1421,1421,0
20230731,165700,1142135004,1421,1421,1421,1421,0
20230731,165600,1142135004,1421,1421,1421,1421,0
20230731,165500,1142135004,1421,1421,1421,1421,0
20230731,165400,1142135004,1421,1421,1421,1421,0
20230731,165300,1142135004,1421,1421,1421,1421,0
20230731,165200,1142135004,1421,1421,1421,1421,0
20230731,165100,1142135004,1421,1421,1421,1421,0
20230731,165000,1142135004,1421,1421,1421,1421,0
20230731,164900,1142135004,1421,1421,1421,1421,0
20230731,164800,1142135004,1421,1421,1421,1421,0
20230731,164700,1142135004,1421,1421,1421,1421,0
20230731,164600,1142135004,1421,1421,1421,1421,0
20230731,164500,1142135004,1421,1421,1421,1421,0
20230731,164400,1142135004,1421,1421,1421,1421,0
20230731,164300,1142135004,1421,1421,1421,1421,0
20230731,164200,1142135004,1421,1421,1421,1421,0
20230731,164100,1142135004,1421,1421,1421,1421,0
20230731,164000,1142135004,1421,1421,1421,1421,0
20230731,163900,1142135004,1421,1421,1421,1421,0
20230731,163800,1142135004,1421,1421,1421,1421,0
20230731,163700,1142135004,1421,1421,1421,1421,0
20230731,163600,1142135004,1421,1421,1421,1421,14380
20230731,163500,1142135004,1421,1421,1421,1421,0
20230731,163400,1142135004,1421,1421,1421,1421,0
20230731,163300,1142135004,1421,1421,1421,1421,0
20230731,163200,1142135004,1421,1421,1421,1421,0
20230731,163100,1142135004,1421,1421,1421,1421,0
20230731,163000,1142135004,1421,1421,1421,1421,0
20230731,162900,1142135004,1421,1421,1421,1421,0
20230731,162800,1142135004,1421,1421,1421,1421,0
20230731,162700,1142135004,1421,1421,1421,1421,0
20230731,162600,1142135004,1421,1421,1421,1421,0
20230731,162500,1142135004,1421,1421,1421,1421,0
20230731,162400,1142135004,1421,1421,1421,1421,0
20230731,162300,1142135004,1421,1421,1421,1421,0
20230731,162200,1142135004,1421,1421,1421,1421,0
20230731,162100,1142135004,1421,1421,1421,1421,0
20230731,162000,1142135004,1421,1421,1421,1421,0
20230731,161900,1142135004,1421,1421,1421,1421,0
20230731,161800,1142135004,1421,1421,1421,1421,0
20230731,161700,1142135004,1421,1421,1421,1421,0
20230731,161600,1142135004,1421,1421,1421,1421,0
20230731,161500,1142135004,1421,1421,1421,1421,0
20230731,161400,1142135004,1421,1421,1421,1421,0
20230731,161300,1142135004,1421,1421,1421,1421,0
20230731,161200,1142135004,1421,1421,1421,1421,0
20230731,161100,1142135004,1421,1421,1421,1421,0
20230731,161000,1142135004,1421,1421,1421,1421,0
20230731,160900,1142135004,1421,1421,1421,1421,0
20230731,160800,1142135004,1421,1421,1421,1421,0
20230731,160700,1142135004,1421,1421,1421,1421,0
20230731,160600,1142135004,1421,1421,1421,1421,14380
20230731,160500,1142135004,1421,1421,1421,1421,0
20230731,160400,1142135004,1421,1421,1421,1421,0
20230731,160300,1142135004,1421,1421,1421,1421,0
20230731,160200,1142135004,1421,1421,1421,1421,0
20230731,160100,1142135004,1421,1421,1421,1421,0
20230731,160000,1142135004,1421,1421,1421,1421,0
20230731,155900,1142135004,1421,1421,1421,1421,0
20230731,155800,1142135004,1421,1421,1421,1421,0
20230731,155700,1142135004,1421,1421,1421,1421,0
20230731,155600,1142135004,1421,1421,1421,1421,0
20230731,155500,1142135004,1421,1421,1421,1421,0
20230731,155400,1142135004,1421,1421,1421,1421,0
20230731,155300,1142135004,1421,1421,1421,1421,0
20230731,155200,1142135004,1421,1421,1421,1421,0
20230731,155100,1142135004,1421,1421,1421,1421,0
20230731,155000,1142135004,1421,1421,1421,1421,0
20230731,154900,1142135004,1421,1421,1421,1421,0
20230731,154800,1142135004,1421,1421,1421,1421,0
20230731,154700,1142135004,1421,1421,1421,1421,0
20230731,154600,1142135004,1421,1421,1421,1421,0
20230731,154500,1142135004,1421,1421,1421,1421,0
20230731,154400,1142135004,1421,1421,1421,1421,0
20230731,154300,1142135004,1421,1421,1421,1421,0
20230731,154200,1142135004,1421,1421,1421,1421,0
20230731,154100,1142135004,1421,1421,1421,1421,0
20230731,154000,1142135004,1421,1421,1421,1421,0
20230731,153900,1142135004,1421,1421,1421,1421,0
20230731,153800,1142135004,1421,1421,1421,1421,0
20230731,153700,1142135004,1421,1421,1421,1421,0
20230731,153600,1142135004,1421,1421,1421,1421,14380
20230731,153500,1142135004,1421,1421,1421,1421,0
20230731,153400,1142135004,1421,1421,1421,1421,0
20230731,153300,1142135004,1421,1421,1421,1421,0
20230731,153200,1142135004,1421,1421,1421,1421,0
20230731,153100,1142135004,1421,1421,1421,1421,0
20230731,153000,1142135004,1421,1421,1421,1421,14380
20230731,152900,1121701024,1422,1422,1422,1422,0
20230731,152800,1121701024,1422,1422,1422,1422,0
20230731,152700,1121701024,1422,1422,1422,1422,0
20230731,152600,1121701024,1422,1422,1422,1422,0
20230731,152500,1121701024,1422,1422,1422,1422,0
20230731,152400,1121701024,1422,1422,1422,1422,0
20230731,152300,1121701024,1422,1422,1422,1422,0
20230731,152200,1121701024,1422,1422,1422,1422,0
20230731,152100,1121701024,1422,1422,1422,1422,0
20230731,152000,1121701024,1422,1422,1422,1422,0
20230731,151900,1121701024,1422,1421,1422,1421,3691
20230731,151800,1116455220,1421,1420,1421,1420,377
20230731,151700,1115919580,1420,1420,1420,1420,1848
20230731,151600,1113295420,1419,1419,1419,1419,0
20230731,151500,1113295420,1419,1420,1420,1418,1864
20230731,151400,1110649418,1420,1419,1420,1418,4117
20230731,151300,1104806671,1420,1418,1420,1418,2020
20230731,151200,1101940311,1418,1420,1420,1418,6808
20230731,151100,1092279899,1420,1420,1420,1420,180
20230731,151000,1092024299,1419,1420,1421,1419,1979
20230731,150900,1089214075,1421,1420,1421,1420,3399
20230731,150800,1084387476,1419,1423,1423,1419,1991
20230731,150700,1081560923,1420,1418,1424,1417,1477
20230731,150600,1079466717,1418,1423,1423,1418,36235
20230731,150500,1027988902,1423,1424,1425,1423,3834
20230731,150400,1022529385,1425,1425,1426,1425,4274
20230731,150300,1016438622,1427,1426,1427,1426,2539
20230731,150200,1012816594,1426,1427,1427,1426,1148
20230731,150100,1011178520,1427,1429,1429,1427,1344
20230731,150000,1009259043,1429,1429,1429,1426,1304
20230731,145900,1007396277,1429,1426,1429,1425,1162
20230731,145800,1005737679,1430,1425,1430,1425,3186
20230731,145700,1001188746,1426,1425,1426,1425,174
20230731,145600,1000940745,1426,1427,1427,1426,3996
20230731,145500,995239526,1427,1428,1428,1427,1485
20230731,145400,993118966,1428,1429,1429,1428,225
20230731,145300,992797478,1429,1429,1429,1429,124
20230731,145200,992620282,1430,1430,1430,1430,0
20230731,145100,992620282,1430,1430,1430,1430,3000
20230731,145000,988330282,1430,1430,1430,1430,0
20230731,144900,988330282,1430,1430,1430,1430,0
20230731,144800,988330282,1430,1430,1430,1430,1050
20230731,144700,986828782,1430,1430,1431,1430,325
20230731,144600,986363882,1432,1430,1432,1425,9681
20230731,144500,972551873,1430,1429,1430,1428,891
20230731,144400,971278243,1429,1428,1429,1428,39
20230731,144300,971222531,1428,1428,1428,1428,0
20230731,144200,971222531,1428,1428,1428,1428,20
20230731,144100,971193971,1428,1428,1428,1428,12
20230731,144000,971176835,1425,1428,1428,1425,802
20230731,143900,970032975,1428,1429,1429,1428,20
20230731,143800,970004414,1429,1429,1429,1429,20
20230731,143700,969975834,1427,1429,1429,1427,103
20230731,143600,969828833,1430,1430,1430,1430,0
20230731,143500,969828833,1430,1430,1430,1430,0
20230731,143400,969828833,1430,1430,1430,1430,0
20230731,143300,969828833,1430,1427,1430,1427,510
20230731,143200,969099563,1424,1427,1427,1424,508
20230731,143100,968375732,1428,1425,1428,1425,142
20230731,143000,968172986,1425,1425,1425,1425,0
20230731,142900,968172986,1425,1425,1429,1425,305
20230731,142800,967738353,1425,1426,1426,1425,1023
20230731,142700,966280568,1425,1425,1425,1425,1
20230731,142600,966279143,1431,1431,1431,1431,304
20230731,142500,965844119,1432,1432,1432,1432,6
20230731,142400,965835527,1424,1424,1424,1424,0
20230731,142300,965835527,1424,1427,1427,1424,4908
20230731,142200,958841106,1427,1427,1427,1427,71
20230731,142100,958739789,1427,1427,1427,1427,170
20230731,142000,958497199,1427,1427,1427,1427,1295
20230731,141900,956649234,1427,1427,1427,1427,216
20230731,141800,956341002,1427,1427,1427,1427,100
20230731,141700,956198302,1427,1427,1427,1427,0
20230731,141600,956198302,1427,1427,1427,1427,2410
20230731,141500,952759232,1427,1423,1427,1423,28
20230731,141400,952719312,1421,1421,1421,1421,0
20230731,141300,952719312,1421,1421,1421,1421,0
20230731,141200,952719312,1421,1421,1421,1421,0
20230731,141100,952719312,1421,1421,1421,1421,1000
20230731,141000,951298312,1421,1421,1421,1421,6
20230731,140900,951289786,1421,1424,1424,1421,9071
20230731,140800,938390252,1427,1425,1427,1424,5001
20230731,140700,931266786,1425,1427,1427,1425,5200
20230731,140600,923856386,1425,1425,1425,1425,2071
20230731,140500,920905211,1425,1426,1426,1425,6229
20230731,140400,912027020,1426,1426,1426,1426,100
20230731,140300,911884420,1425,1430,1430,1425,12032
20230731,140200,894720869,1433,1432,1433,1427,58740
20230731,140100,810807579,1433,1433,1433,1433,34
20230731,140000,810758857,1432,1433,1433,1432,2
20230731,135900,810755992,1433,1431,1433,1431,56
20230731,135800,810675854,1431,1431,1431,1431,0
20230731,135700,810675854,1431,1431,1431,1431,0
20230731,135600,810675854,1431,1431,1431,1431,116
20230731,135500,810509858,1431,1431,1431,1431,18
20230731,135400,810484100,1431,1431,1431,1431,18
20230731,135300,810458342,1430,1431,1431,1430,1315
20230731,135200,808577386,1433,1433,1433,1433,142
20230731,135100,808373900,1430,1432,1432,1430,16628
20230731,135000,784585015,1432,1432,1432,1432,1100
20230731,134900,783009815,1433,1432,1433,1432,1200
20230731,134800,781291414,1433,1433,1433,1433,22
20230731,134700,781259888,1433,1433,1433,1432,617
20230731,134600,780375770,1432,1432,1432,1432,16
20230731,134500,780352858,1432,1432,1432,1431,2216
20230731,134400,777181346,1432,1432,1432,1432,2059
20230731,134300,774232858,1432,1434,1434,1432,6407
20230731,134200,765053569,1434,1437,1437,1434,11103
20230731,134100,749119712,1440,1437,1440,1437,1702
20230731,134000,746673935,1437,1437,1437,1437,383
20230731,133900,746123564,1437,1437,1437,1437,722
20230731,133800,745086050,1437,1437,1437,1437,1805
20230731,133700,742492265,1437,1437,1437,1437,0
20230731,133600,742492265,1437,1437,1437,1436,2000
20230731,133500,739619265,1437,1437,1437,1437,1584
20230731,133400,737343057,1440,1437,1440,1437,1291
20230731,133300,735487884,1438,1438,1438,1438,968
20230731,133200,734095900,1440,1440,1440,1440,41
20230731,133100,734036860,1440,1440,1440,1440,0
20230731,133000,734036860,1440,1440,1440,1440,4
20230731,132900,734031100,1438,1438,1438,1438,1559
20230731,132800,731789258,1436,1436,1436,1436,0
20230731,132700,731789258,1436,1436,1436,1436,0
20230731,132600,731789258,1436,1439,1439,1436,5292
20230731,132500,724182003,1440,1441,1441,1440,601
20230731,132400,723316455,1442,1442,1442,1442,0
20230731,132300,723316455,1442,1442,1442,1442,125
20230731,132200,723136205,1442,1442,1442,1442,112
20230731,132100,722974701,1443,1443,1443,1443,0
20230731,132000,722974701,1443,1443,1443,1443,7
20230731,131900,722964600,1442,1442,1442,1442,0
20230731,131800,722964600,1442,1442,1442,1442,91
20230731,131700,722833378,1442,1442,1442,1442,50
20230731,131600,722761278,1442,1442,1442,1442,0
20230731,131500,722761278,1442,1442,1442,1442,5
20230731,131400,722754068,1437,1438,1438,1437,2468
20230731,131300,719206588,1438,1438,1438,1438,10
20230731,131200,719192208,1438,1439,1439,1438,2167
20230731,131100,716075964,1439,1439,1439,1439,100
20230731,131000,715932064,1440,1440,1440,1440,855
20230731,130900,714700864,1440,1439,1440,1438,8351
20230731,130800,702689630,1441,1441,1441,1441,5
20230731,130700,702682425,1439,1439,1439,1439,0
20230731,130600,702682425,1439,1439,1439,1439,76
20230731,130500,702573061,1441,1441,1441,1441,0
20230731,130400,702573061,1441,1441,1441,1441,10
20230731,130300,702558651,1441,1444,1444,1439,1525
20230731,130200,700362071,1444,1444,1444,1444,0
20230731,130100,700362071,1444,1444,1444,1444,0
20230731,130000,700362071,1444,1444,1444,1444,6
20230731,125900,700353407,1445,1445,1445,1445,0
20230731,125800,700353407,1445,1440,1445,1439,1262
20230731,125700,698536089,1445,1445,1445,1439,3149
20230731,125600,693993692,1445,1440,1445,1439,1093
20230731,125500,692415505,1445,1445,1445,1445,1189
20230731,125400,690697400,1444,1443,1444,1443,402
20230731,125300,690117176,1440,1440,1440,1440,50
20230731,125200,690045176,1440,1440,1440,1439,803
20230731,125100,688889552,1440,1440,1440,1440,7
20230731,125000,688879472,1440,1440,1440,1439,1410
20230731,124900,686850072,1445,1445,1445,1445,0
20230731,124800,686850072,1445,1445,1445,1445,10
20230731,124700,686835622,1445,1445,1445,1445,50
20230731,124600,686763372,1447,1447,1447,1447,1
20230731,124500,686761925,1447,1447,1447,1447,14
20230731,124400,686741667,1447,1447,1447,1447,0
20230731,124300,686741667,1447,1447,1447,1447,101
20230731,124200,686595520,1440,1443,1443,1440,300
20230731,124100,686163487,1448,1446,1448,1446,3029
20230731,124000,681778035,1448,1448,1448,1440,27
20230731,123900,681738963,1439,1439,1439,1439,0
20230731,123800,681738963,1439,1439,1439,1439,0
20230731,123700,681738963,1439,1440,1440,1439,3000
20230731,123600,677421853,1439,1440,1440,1439,719
20230731,123500,676387110,1440,1440,1440,1440,0
20230731,123400,676387110,1440,1440,1440,1440,5416
20230731,123300,668588070,1440,1442,1442,1440,1916
20230731,123200,665828068,1442,1441,1442,1441,139
20230731,123100,665627650,1441,1443,1443,1441,4765
20230731,123000,658760217,1443,1443,1443,1443,1
20230731,122900,658758774,1449,1449,1449,1449,0
20230731,122800,658758774,1449,1449,1449,1449,0
20230731,122700,658758774,1449,1449,1449,1449,0
20230731,122600,658758774,1449,1446,1449,1442,1049
20230731,122500,657242088,1446,1446,1446,1446,60
20230731,122400,657155328,1446,1446,1446,1446,1
20230731,122300,657153882,1442,1442,1442,1442,0
20230731,122200,657153882,1442,1442,1442,1442,908
20230731,122100,655844546,1442,1443,1443,1442,1154
20230731,122000,654179328,1443,1444,1444,1443,3
20230731,121900,654174998,1442,1442,1442,1442,0
20230731,121800,654174998,1442,1442,1442,1442,100
20230731,121700,654030798,1442,1446,1446,1442,3009
20230731,121600,649689970,1446,1446,1446,1446,1
20230731,121500,649688524,1446,1445,1446,1444,3528
20230731,121400,644591600,1446,1446,1446,1446,0
20230731,121300,644591600,1446,1446,1446,1446,70
20230731,121200,644490380,1445,1445,1445,1445,0
20230731,121100,644490380,1445,1445,1445,1445,0
20230731,121000,644490380,1445,1445,1445,1445,1
20230731,120900,644488935,1445,1445,1445,1445,0
20230731,120800,644488935,1445,1445,1445,1445,0
20230731,120700,644488935,1445,1445,1445,1445,0
20230731,120600,644488935,1445,1445,1445,1445,0
20230731,120500,644488935,1445,1445,1445,1445,0
20230731,120400,644488935,1445,1445,1445,1445,0
20230731,120300,644488935,1445,1446,1447,1445,520
20230731,120200,643737028,1446,1447,1447,1446,573
20230731,120100,642908103,1447,1449,1449,1447,1408
20230731,120000,640870300,1450,1449,1450,1448,675
20230731,115900,639892868,1450,1450,1450,1450,72
20230731,115800,639788468,1450,1449,1450,1449,1017
20230731,115700,638313823,1449,1449,1449,1449,0
20230731,115600,638313823,1449,1449,1449,1449,0
20230731,115500,638313823,1449,1449,1450,1449,820
20230731,115400,637125640,1450,1450,1450,1450,776
20230731,115300,636000440,1450,1450,1450,1450,300
20230731,115200,635565440,1452,1452,1452,1452,61
20230731,115100,635476868,1452,1452,1452,1452,188
20230731,115000,635203892,1452,1452,1452,1452,182
20230731,114900,634939628,1452,1452,1452,1452,8
20230731,114800,634928012,1452,1452,1452,1452,0
20230731,114700,634928012,1452,1452,1452,1452,2599
20230731,114600,631154264,1452,1451,1452,1451,6520
20230731,114500,621692444,1451,1450,1451,1450,2443
20230731,114400,618149313,1450,1449,1450,1449,1723
20230731,114300,615652585,1450,1449,1450,1449,6
20230731,114200,615643890,1449,1449,1449,1449,5
20230731,114100,615636645,1449,1449,1449,1449,1
20230731,114000,615635196,1449,1449,1449,1449,201
20230731,113900,615343947,1449,1450,1450,1449,438
20230731,113800,614708848,1451,1450,1451,1450,38
20230731,113700,614653746,1448,1447,1450,1447,16408
20230731,113600,590879156,1447,1446,1447,1446,10110
20230731,113500,576255030,1445,1445,1446,1445,2208
20230731,113400,573064463,1445,1445,1445,1445,0
20230731,113300,573064463,1445,1443,1445,1443,5001
20230731,113200,565839321,1440,1443,1443,1439,2014
20230731,113100,562939659,1442,1444,1444,1442,814
20230731,113000,561765851,1439,1439,1439,1439,0
20230731,112900,561765851,1439,1439,1439,1439,0
20230731,112800,561765851,1439,1442,1442,1439,9947
20230731,112700,547435331,1444,1444,1444,1443,1093
20230731,112600,545858081,1445,1445,1445,1445,0
20230731,112500,545858081,1445,1444,1445,1444,192
20230731,112400,545580828,1444,1444,1444,1444,300
20230731,112300,545147628,1444,1444,1444,1444,1
20230731,112200,545146184,1444,1444,1444,1444,3193
20230731,112100,540535492,1444,1443,1444,1443,6098
20230731,112000,531731078,1443,1443,1443,1443,150
20230731,111900,531514628,1443,1443,1443,1443,0
20230731,111800,531514628,1443,1444,1444,1443,2806
20230731,111700,527464570,1442,1442,1442,1442,0
20230731,111600,527464570,1442,1442,1442,1442,1
20230731,111500,527463128,1440,1447,1450,1440,7358
20230731,111400,516847747,1447,1447,1447,1447,0
20230731,111300,516847747,1447,1448,1448,1447,100
20230731,111200,516703037,1447,1447,1447,1447,163
20230731,111100,516467176,1448,1448,1448,1448,70
20230731,111000,516365816,1451,1451,1451,1451,1
20230731,110900,516364365,1451,1451,1451,1451,10
20230731,110800,516349855,1450,1445,1452,1445,2701
20230731,110700,512432992,1445,1445,1445,1445,895
20230731,110600,511139717,1445,1445,1445,1445,0
20230731,110500,511139717,1445,1445,1445,1445,105
20230731,110400,510987992,1445,1445,1445,1445,196
20230731,110300,510704772,1445,1445,1445,1445,4
20230731,110200,510698992,1448,1448,1448,1448,201
20230731,110100,510407944,1448,1448,1448,1448,8
20230731,110000,510396360,1448,1442,1448,1442,324
20230731,105900,509929128,1442,1442,1442,1441,3686
20230731,105800,504615516,1439,1439,1439,1439,0
20230731,105700,504615516,1439,1439,1439,1439,0
20230731,105600,504615516,1439,1439,1439,1439,0
20230731,105500,504615516,1439,1439,1439,1439,567
20230731,105400,503799603,1439,1450,1450,1439,6340
20230731,105300,494646272,1447,1448,1450,1446,9733
20230731,105200,480563324,1448,1448,1449,1447,4312
20230731,105100,474322959,1449,1449,1449,1449,505
20230731,105000,473591214,1448,1450,1450,1448,3343
20230731,104900,468748839,1449,1450,1450,1449,3308
20230731,104800,463952439,1450,1450,1450,1448,2136
20230731,104700,460855241,1450,1447,1450,1447,1486
20230731,104600,458704727,1450,1447,1450,1447,39
20230731,104500,458648276,1447,1446,1447,1446,2302
20230731,104400,455317382,1445,1445,1445,1445,525
20230731,104300,454558757,1445,1444,1445,1444,15
20230731,104200,454537087,1444,1444,1444,1444,9
20230731,104100,454524091,1443,1442,1447,1442,403
20230731,104000,453941363,1442,1442,1446,1441,32642
20230731,103900,406822002,1442,1440,1442,1440,31
20230731,103800,406777302,1440,1440,1440,1440,0
20230731,103700,406777302,1440,1440,1440,1440,1
20230731,103600,406775862,1440,1440,1440,1440,1053
20230731,103500,405259542,1442,1440,1442,1440,2835
20230731,103400,401176718,1440,1440,1440,1440,400
20230731,103300,400600718,1440,1440,1440,1440,1050
20230731,103200,399088718,1439,1440,1440,1439,106
20230731,103100,398936084,1440,1440,1440,1440,220
20230731,103000,398619284,1439,1440,1440,1439,14
20230731,102900,398599126,1440,1440,1440,1439,1710
20230731,102800,396136736,1440,1440,1440,1440,3000
20230731,102700,391816736,1440,1440,1441,1440,7465
20230731,102600,381064013,1440,1440,1440,1440,60
20230731,102500,380977613,1440,1440,1440,1440,507
20230731,102400,380247533,1440,1440,1440,1440,117
20230731,102300,380079053,1435,1435,1436,1435,7434
20230731,102200,369411063,1434,1435,1435,1434,352
20230731,102100,368906242,1435,1437,1437,1435,5000
20230731,102000,361729140,1437,1440,1440,1437,140
20230731,101900,361527660,1440,1440,1440,1440,500
20230731,101800,360807660,1437,1437,1437,1437,0
20230731,101700,360807660,1437,1442,1442,1437,507
20230731,101600,360077583,1442,1442,1442,1442,0
20230731,101500,360077583,1442,1441,1442,1441,298
20230731,101400,359648158,1436,1441,1441,1436,2969
20230731,101300,355379480,1439,1439,1439,1439,4082
20230731,101200,349505482,1439,1439,1439,1439,1405
20230731,101100,347483687,1435,1435,1435,1435,0
20230731,101000,347483687,1435,1433,1435,1433,156
20230731,100900,347259839,1435,1435,1435,1435,0
20230731,100800,347259839,1435,1438,1439,1435,2340
20230731,100700,343899944,1439,1439,1439,1439,1001
20230731,100600,342459505,1432,1431,1432,1431,534
20230731,100500,341695167,1431,1432,1432,1431,67
20230731,100400,341599289,1430,1431,1432,1430,167
20230731,100300,341360258,1432,1432,1432,1432,107
20230731,100200,341207034,1433,1433,1433,1433,81
20230731,100100,341090961,1441,1441,1441,1441,116
20230731,100000,340923805,1440,1440,1440,1440,24
20230731,095900,340889245,1429,1429,1429,1429,0
20230731,095800,340889245,1429,1429,1429,1429,0
20230731,095700,340889245,1429,1440,1440,1429,15
20230731,095600,340867754,1441,1439,1441,1428,991
20230731,095500,339443045,1439,1429,1439,1428,266
20230731,095400,339062470,1427,1427,1427,1427,0
20230731,095300,339062470,1427,1434,1434,1425,25163
20230731,095200,303107882,1433,1433,1433,1433,0
20230731,095100,303107882,1433,1433,1433,1433,1000
20230731,095000,301674882,1433,1434,1434,1433,350
20230731,094900,301173032,1442,1442,1442,1442,2
20230731,094800,301170148,1442,1442,1443,1432,6514
20230731,094700,291775967,1441,1440,1441,1440,9980
20230731,094600,277399767,1428,1439,1439,1428,1773
20230731,094500,274864220,1428,1435,1436,1428,3954
20230731,094400,269189372,1426,1428,1435,1426,13704
20230731,094300,249646137,1427,1430,1430,1427,2005
20230731,094200,246782929,1440,1440,1440,1440,42
20230731,094100,246722449,1440,1434,1440,1426,13701
20230731,094000,227170652,1435,1435,1435,1435,5662
20230731,093900,219045682,1428,1430,1430,1428,4768
20230731,093800,212234682,1435,1435,1435,1435,503
20230731,093700,211512877,1435,1431,1435,1430,5830
20230731,093600,203175519,1431,1437,1437,1431,16907
20230731,093500,178956613,1440,1445,1445,1440,84
20230731,093400,178835308,1445,1444,1445,1444,109
20230731,093300,178677903,1445,1446,1446,1445,30
20230731,093200,178634529,1434,1444,1444,1434,4849
20230731,093100,171653153,1444,1443,1444,1443,78
20230731,093000,171540541,1443,1435,1445,1432,1272
20230731,092900,169717870,1435,1434,1435,1434,2673
20230731,092800,165882988,1434,1444,1444,1434,2285
20230731,092700,162602877,1444,1448,1448,1437,2537
20230731,092600,158952828,1448,1448,1448,1440,1153
20230731,092500,157292357,1441,1452,1452,1441,835
20230731,092400,156088933,1442,1446,1453,1442,2071
20230731,092300,153098353,1453,1455,1455,1453,45
20230731,092200,153032964,1454,1443,1454,1443,9360
20230731,092100,139482645,1444,1450,1454,1444,4860
20230731,092000,132432427,1450,1450,1450,1445,6501
20230731,091900,123021077,1451,1438,1451,1436,14041
20230731,091800,102737429,1446,1448,1448,1436,4882
20230731,091700,95721716,1448,1436,1448,1435,1200
20230731,091600,93999696,1454,1439,1454,1439,2419
20230731,091500,90516810,1440,1440,1440,1426,8937
20230731,091400,77752789,1423,1435,1442,1421,2291
20230731,091300,74480018,1440,1455,1458,1440,5388
20230731,091200,66708567,1457,1456,1460,1445,4152
20230731,091100,60697961,1460,1457,1460,1446,8963
20230731,091000,47669700,1460,1466,1466,1460,3356
20230731,090900,42768034,1462,1466,1466,1462,862
20230731,090800,41505932,1464,1464,1464,1464,400
20230731,090700,40920332,1466,1465,1466,1462,1344
20230731,090600,38950462,1466,1466,1466,1466,40
20230731,090500,38891822,1466,1466,1466,1466,60
20230731,090400,38803862,1466,1465,1468,1465,1280
20230731,090300,36927042,1461,1469,1469,1461,946
20230731,090200,35539264,1468,1468,1468,1467,2608
20230731,090100,31711986,1467,1463,1468,1460,12551
20230731,090000,13303474,1464,1468,1468,1464,9063
Reference in New Issue Copy Permalink