ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/220100/min/candle-20230728.csv

678 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
20230728,201500,2805806500,9360,9360,9360,9360,3568
20230728,201400,2805806500,9360,9360,9360,9360,0
20230728,201300,2805806500,9360,9360,9360,9360,0
20230728,201200,2805806500,9360,9360,9360,9360,0
20230728,201100,2805806500,9360,9360,9360,9360,0
20230728,201000,2805806500,9360,9360,9360,9360,0
20230728,200900,2805806500,9360,9360,9360,9360,0
20230728,200800,2805806500,9360,9360,9360,9360,0
20230728,200700,2805806500,9360,9360,9360,9360,0
20230728,200600,2805806500,9360,9360,9360,9360,0
20230728,200500,2805806500,9360,9360,9360,9360,0
20230728,200400,2805806500,9360,9360,9360,9360,0
20230728,200300,2805806500,9360,9360,9360,9360,0
20230728,200200,2805806500,9360,9360,9360,9360,0
20230728,200100,2805806500,9360,9360,9360,9360,0
20230728,200000,2805806500,9360,9360,9360,9360,0
20230728,195900,2805806500,9360,9360,9360,9360,0
20230728,195800,2805806500,9360,9360,9360,9360,0
20230728,195700,2805806500,9360,9360,9360,9360,0
20230728,195600,2805806500,9360,9360,9360,9360,0
20230728,195500,2805806500,9360,9360,9360,9360,0
20230728,195400,2805806500,9360,9360,9360,9360,0
20230728,195300,2805806500,9360,9360,9360,9360,0
20230728,195200,2805806500,9360,9360,9360,9360,0
20230728,195100,2805806500,9360,9360,9360,9360,0
20230728,195000,2805806500,9360,9360,9360,9360,0
20230728,194900,2805806500,9360,9360,9360,9360,0
20230728,194800,2805806500,9360,9360,9360,9360,0
20230728,194700,2805806500,9360,9360,9360,9360,0
20230728,194600,2805806500,9360,9360,9360,9360,0
20230728,194500,2805806500,9360,9360,9360,9360,3568
20230728,194400,2805806500,9360,9360,9360,9360,0
20230728,194300,2805806500,9360,9360,9360,9360,0
20230728,194200,2805806500,9360,9360,9360,9360,0
20230728,194100,2805806500,9360,9360,9360,9360,0
20230728,194000,2805806500,9360,9360,9360,9360,0
20230728,193900,2805806500,9360,9360,9360,9360,0
20230728,193800,2805806500,9360,9360,9360,9360,0
20230728,193700,2805806500,9360,9360,9360,9360,0
20230728,193600,2805806500,9360,9360,9360,9360,0
20230728,193500,2805806500,9360,9360,9360,9360,0
20230728,193400,2805806500,9360,9360,9360,9360,0
20230728,193300,2805806500,9360,9360,9360,9360,0
20230728,193200,2805806500,9360,9360,9360,9360,0
20230728,193100,2805806500,9360,9360,9360,9360,0
20230728,193000,2805806500,9360,9360,9360,9360,0
20230728,192900,2805806500,9360,9360,9360,9360,0
20230728,192800,2805806500,9360,9360,9360,9360,0
20230728,192700,2805806500,9360,9360,9360,9360,0
20230728,192600,2805806500,9360,9360,9360,9360,0
20230728,192500,2805806500,9360,9360,9360,9360,0
20230728,192400,2805806500,9360,9360,9360,9360,0
20230728,192300,2805806500,9360,9360,9360,9360,0
20230728,192200,2805806500,9360,9360,9360,9360,0
20230728,192100,2805806500,9360,9360,9360,9360,0
20230728,192000,2805806500,9360,9360,9360,9360,0
20230728,191900,2805806500,9360,9360,9360,9360,0
20230728,191800,2805806500,9360,9360,9360,9360,0
20230728,191700,2805806500,9360,9360,9360,9360,0
20230728,191600,2805806500,9360,9360,9360,9360,0
20230728,191500,2805806500,9360,9360,9360,9360,3568
20230728,191400,2805806500,9360,9360,9360,9360,0
20230728,191300,2805806500,9360,9360,9360,9360,0
20230728,191200,2805806500,9360,9360,9360,9360,0
20230728,191100,2805806500,9360,9360,9360,9360,0
20230728,191000,2805806500,9360,9360,9360,9360,0
20230728,190900,2805806500,9360,9360,9360,9360,0
20230728,190800,2805806500,9360,9360,9360,9360,0
20230728,190700,2805806500,9360,9360,9360,9360,0
20230728,190600,2805806500,9360,9360,9360,9360,0
20230728,190500,2805806500,9360,9360,9360,9360,0
20230728,190400,2805806500,9360,9360,9360,9360,0
20230728,190300,2805806500,9360,9360,9360,9360,0
20230728,190200,2805806500,9360,9360,9360,9360,0
20230728,190100,2805806500,9360,9360,9360,9360,0
20230728,190000,2805806500,9360,9360,9360,9360,0
20230728,185900,2805806500,9360,9360,9360,9360,0
20230728,185800,2805806500,9360,9360,9360,9360,0
20230728,185700,2805806500,9360,9360,9360,9360,0
20230728,185600,2805806500,9360,9360,9360,9360,0
20230728,185500,2805806500,9360,9360,9360,9360,0
20230728,185400,2805806500,9360,9360,9360,9360,0
20230728,185300,2805806500,9360,9360,9360,9360,0
20230728,185200,2805806500,9360,9360,9360,9360,0
20230728,185100,2805806500,9360,9360,9360,9360,0
20230728,185000,2805806500,9360,9360,9360,9360,0
20230728,184900,2805806500,9360,9360,9360,9360,0
20230728,184800,2805806500,9360,9360,9360,9360,0
20230728,184700,2805806500,9360,9360,9360,9360,0
20230728,184600,2805806500,9360,9360,9360,9360,0
20230728,184500,2805806500,9360,9360,9360,9360,3568
20230728,184400,2805806500,9360,9360,9360,9360,0
20230728,184300,2805806500,9360,9360,9360,9360,0
20230728,184200,2805806500,9360,9360,9360,9360,0
20230728,184100,2805806500,9360,9360,9360,9360,0
20230728,184000,2805806500,9360,9360,9360,9360,0
20230728,183900,2805806500,9360,9360,9360,9360,0
20230728,183800,2805806500,9360,9360,9360,9360,0
20230728,183700,2805806500,9360,9360,9360,9360,0
20230728,183600,2805806500,9360,9360,9360,9360,0
20230728,183500,2805806500,9360,9360,9360,9360,0
20230728,183400,2805806500,9360,9360,9360,9360,0
20230728,183300,2805806500,9360,9360,9360,9360,0
20230728,183200,2805806500,9360,9360,9360,9360,0
20230728,183100,2805806500,9360,9360,9360,9360,0
20230728,183000,2805806500,9360,9360,9360,9360,0
20230728,182900,2805806500,9360,9360,9360,9360,0
20230728,182800,2805806500,9360,9360,9360,9360,0
20230728,182700,2805806500,9360,9360,9360,9360,0
20230728,182600,2805806500,9360,9360,9360,9360,0
20230728,182500,2805806500,9360,9360,9360,9360,0
20230728,182400,2805806500,9360,9360,9360,9360,0
20230728,182300,2805806500,9360,9360,9360,9360,0
20230728,182200,2805806500,9360,9360,9360,9360,0
20230728,182100,2805806500,9360,9360,9360,9360,0
20230728,182000,2805806500,9360,9360,9360,9360,0
20230728,181900,2805806500,9360,9360,9360,9360,0
20230728,181800,2805806500,9360,9360,9360,9360,0
20230728,181700,2805806500,9360,9360,9360,9360,0
20230728,181600,2805806500,9360,9360,9360,9360,0
20230728,181500,2805806500,9360,9360,9360,9360,3568
20230728,181400,2805806500,9360,9360,9360,9360,0
20230728,181300,2805806500,9360,9360,9360,9360,0
20230728,181200,2805806500,9360,9360,9360,9360,0
20230728,181100,2805806500,9360,9360,9360,9360,0
20230728,181000,2805806500,9360,9360,9360,9360,0
20230728,180900,2805806500,9360,9360,9360,9360,0
20230728,180800,2805806500,9360,9360,9360,9360,0
20230728,180700,2805806500,9360,9360,9360,9360,0
20230728,180600,2805806500,9360,9360,9360,9360,0
20230728,180500,2805806500,9360,9360,9360,9360,0
20230728,180400,2805806500,9360,9360,9360,9360,0
20230728,180300,2805806500,9360,9360,9360,9360,0
20230728,180200,2805806500,9360,9360,9360,9360,0
20230728,180100,2805806500,9360,9360,9360,9360,0
20230728,180000,2805806500,9360,9360,9360,9360,0
20230728,175900,2805806500,9360,9360,9360,9360,0
20230728,175800,2805806500,9360,9360,9360,9360,0
20230728,175700,2805806500,9360,9360,9360,9360,0
20230728,175600,2805806500,9360,9360,9360,9360,0
20230728,175500,2805806500,9360,9360,9360,9360,0
20230728,175400,2805806500,9360,9360,9360,9360,0
20230728,175300,2805806500,9360,9360,9360,9360,0
20230728,175200,2805806500,9360,9360,9360,9360,0
20230728,175100,2805806500,9360,9360,9360,9360,0
20230728,175000,2805806500,9360,9360,9360,9360,0
20230728,174900,2805806500,9360,9360,9360,9360,0
20230728,174800,2805806500,9360,9360,9360,9360,0
20230728,174700,2805806500,9360,9360,9360,9360,0
20230728,174600,2805806500,9360,9360,9360,9360,0
20230728,174500,2805806500,9360,9360,9360,9360,3568
20230728,174400,2805806500,9360,9360,9360,9360,0
20230728,174300,2805806500,9360,9360,9360,9360,0
20230728,174200,2805806500,9360,9360,9360,9360,0
20230728,174100,2805806500,9360,9360,9360,9360,0
20230728,174000,2805806500,9360,9360,9360,9360,0
20230728,173900,2805806500,9360,9360,9360,9360,0
20230728,173800,2805806500,9360,9360,9360,9360,0
20230728,173700,2805806500,9360,9360,9360,9360,0
20230728,173600,2805806500,9360,9360,9360,9360,0
20230728,173500,2805806500,9360,9360,9360,9360,0
20230728,173400,2805806500,9360,9360,9360,9360,0
20230728,173300,2805806500,9360,9360,9360,9360,0
20230728,173200,2805806500,9360,9360,9360,9360,0
20230728,173100,2805806500,9360,9360,9360,9360,0
20230728,173000,2805806500,9360,9360,9360,9360,0
20230728,172900,2805806500,9360,9360,9360,9360,0
20230728,172800,2805806500,9360,9360,9360,9360,0
20230728,172700,2805806500,9360,9360,9360,9360,0
20230728,172600,2805806500,9360,9360,9360,9360,0
20230728,172500,2805806500,9360,9360,9360,9360,0
20230728,172400,2805806500,9360,9360,9360,9360,0
20230728,172300,2805806500,9360,9360,9360,9360,0
20230728,172200,2805806500,9360,9360,9360,9360,0
20230728,172100,2805806500,9360,9360,9360,9360,0
20230728,172000,2805806500,9360,9360,9360,9360,0
20230728,171900,2805806500,9360,9360,9360,9360,0
20230728,171800,2805806500,9360,9360,9360,9360,0
20230728,171700,2805806500,9360,9360,9360,9360,0
20230728,171600,2805806500,9360,9360,9360,9360,0
20230728,171500,2805806500,9360,9360,9360,9360,3568
20230728,171400,2805806500,9360,9360,9360,9360,0
20230728,171300,2805806500,9360,9360,9360,9360,0
20230728,171200,2805806500,9360,9360,9360,9360,0
20230728,171100,2805806500,9360,9360,9360,9360,0
20230728,171000,2805806500,9360,9360,9360,9360,0
20230728,170900,2805806500,9360,9360,9360,9360,0
20230728,170800,2805806500,9360,9360,9360,9360,0
20230728,170700,2805806500,9360,9360,9360,9360,0
20230728,170600,2805806500,9360,9360,9360,9360,0
20230728,170500,2805806500,9360,9360,9360,9360,0
20230728,170400,2805806500,9360,9360,9360,9360,0
20230728,170300,2805806500,9360,9360,9360,9360,0
20230728,170200,2805806500,9360,9360,9360,9360,0
20230728,170100,2805806500,9360,9360,9360,9360,0
20230728,170000,2805806500,9360,9360,9360,9360,0
20230728,165900,2805806500,9360,9360,9360,9360,0
20230728,165800,2805806500,9360,9360,9360,9360,0
20230728,165700,2805806500,9360,9360,9360,9360,0
20230728,165600,2805806500,9360,9360,9360,9360,0
20230728,165500,2805806500,9360,9360,9360,9360,0
20230728,165400,2805806500,9360,9360,9360,9360,0
20230728,165300,2805806500,9360,9360,9360,9360,0
20230728,165200,2805806500,9360,9360,9360,9360,0
20230728,165100,2805806500,9360,9360,9360,9360,0
20230728,165000,2805806500,9360,9360,9360,9360,0
20230728,164900,2805806500,9360,9360,9360,9360,0
20230728,164800,2805806500,9360,9360,9360,9360,0
20230728,164700,2805806500,9360,9360,9360,9360,0
20230728,164600,2805806500,9360,9360,9360,9360,0
20230728,164500,2805806500,9360,9360,9360,9360,3568
20230728,164400,2805806500,9360,9360,9360,9360,0
20230728,164300,2805806500,9360,9360,9360,9360,0
20230728,164200,2805806500,9360,9360,9360,9360,0
20230728,164100,2805806500,9360,9360,9360,9360,0
20230728,164000,2805806500,9360,9360,9360,9360,0
20230728,163900,2805806500,9360,9360,9360,9360,0
20230728,163800,2805806500,9360,9360,9360,9360,0
20230728,163700,2805806500,9360,9360,9360,9360,0
20230728,163600,2805806500,9360,9360,9360,9360,0
20230728,163500,2805806500,9360,9360,9360,9360,0
20230728,163400,2805806500,9360,9360,9360,9360,0
20230728,163300,2805806500,9360,9360,9360,9360,0
20230728,163200,2805806500,9360,9360,9360,9360,0
20230728,163100,2805806500,9360,9360,9360,9360,0
20230728,163000,2805806500,9360,9360,9360,9360,0
20230728,162900,2805806500,9360,9360,9360,9360,0
20230728,162800,2805806500,9360,9360,9360,9360,0
20230728,162700,2805806500,9360,9360,9360,9360,0
20230728,162600,2805806500,9360,9360,9360,9360,0
20230728,162500,2805806500,9360,9360,9360,9360,0
20230728,162400,2805806500,9360,9360,9360,9360,0
20230728,162300,2805806500,9360,9360,9360,9360,0
20230728,162200,2805806500,9360,9360,9360,9360,0
20230728,162100,2805806500,9360,9360,9360,9360,0
20230728,162000,2805806500,9360,9360,9360,9360,0
20230728,161900,2805806500,9360,9360,9360,9360,0
20230728,161800,2805806500,9360,9360,9360,9360,0
20230728,161700,2805806500,9360,9360,9360,9360,0
20230728,161600,2805806500,9360,9360,9360,9360,0
20230728,161500,2805806500,9360,9360,9360,9360,3568
20230728,161400,2805806500,9360,9360,9360,9360,0
20230728,161300,2805806500,9360,9360,9360,9360,0
20230728,161200,2805806500,9360,9360,9360,9360,0
20230728,161100,2805806500,9360,9360,9360,9360,0
20230728,161000,2805806500,9360,9360,9360,9360,0
20230728,160900,2805806500,9360,9360,9360,9360,0
20230728,160800,2805806500,9360,9360,9360,9360,0
20230728,160700,2805806500,9360,9360,9360,9360,0
20230728,160600,2805806500,9360,9360,9360,9360,0
20230728,160500,2805806500,9360,9360,9360,9360,0
20230728,160400,2805806500,9360,9360,9360,9360,0
20230728,160300,2805806500,9360,9360,9360,9360,0
20230728,160200,2805806500,9360,9360,9360,9360,0
20230728,160100,2805806500,9360,9360,9360,9360,0
20230728,160000,2805806500,9360,9360,9360,9360,0
20230728,155900,2805806500,9360,9360,9360,9360,0
20230728,155800,2805806500,9360,9360,9360,9360,0
20230728,155700,2805806500,9360,9360,9360,9360,0
20230728,155600,2805806500,9360,9360,9360,9360,0
20230728,155500,2805806500,9360,9360,9360,9360,0
20230728,155400,2805806500,9360,9360,9360,9360,0
20230728,155300,2805806500,9360,9360,9360,9360,0
20230728,155200,2805806500,9360,9360,9360,9360,0
20230728,155100,2805806500,9360,9360,9360,9360,0
20230728,155000,2805806500,9360,9360,9360,9360,0
20230728,154900,2805806500,9360,9360,9360,9360,0
20230728,154800,2805806500,9360,9360,9360,9360,0
20230728,154700,2805806500,9360,9360,9360,9360,0
20230728,154600,2805806500,9360,9360,9360,9360,0
20230728,154500,2805806500,9360,9360,9360,9360,3568
20230728,154400,2805806500,9360,9360,9360,9360,0
20230728,154300,2805806500,9360,9360,9360,9360,0
20230728,154200,2805806500,9360,9360,9360,9360,0
20230728,154100,2805806500,9360,9360,9360,9360,0
20230728,154000,2805806500,9360,9360,9360,9360,0
20230728,153900,2805806500,9360,9360,9360,9360,0
20230728,153800,2805806500,9360,9360,9360,9360,0
20230728,153700,2805806500,9360,9360,9360,9360,0
20230728,153600,2805806500,9360,9360,9360,9360,0
20230728,153500,2805806500,9360,9360,9360,9360,0
20230728,153400,2805806500,9360,9360,9360,9360,0
20230728,153300,2805806500,9360,9360,9360,9360,0
20230728,153200,2805806500,9360,9360,9360,9360,0
20230728,153100,2805806500,9360,9360,9360,9360,0
20230728,153000,2805806500,9360,9360,9360,9360,3568
20230728,152900,2772410020,9270,9270,9270,9270,0
20230728,152800,2772410020,9270,9270,9270,9270,0
20230728,152700,2772410020,9270,9270,9270,9270,0
20230728,152600,2772410020,9270,9270,9270,9270,0
20230728,152500,2772410020,9270,9270,9270,9270,0
20230728,152400,2772410020,9270,9270,9270,9270,0
20230728,152300,2772410020,9270,9270,9270,9270,0
20230728,152200,2772410020,9270,9270,9270,9270,0
20230728,152100,2772410020,9270,9270,9270,9270,0
20230728,152000,2772410020,9270,9270,9270,9270,0
20230728,151900,2772410020,9270,9250,9270,9250,259
20230728,151800,2770011090,9250,9270,9270,9250,448
20230728,151700,2765865430,9270,9270,9270,9270,275
20230728,151600,2763316180,9270,9270,9270,9260,278
20230728,151500,2760740910,9260,9250,9260,9250,67
20230728,151400,2760120600,9260,9260,9260,9260,954
20230728,151300,2751286560,9260,9270,9270,9260,264
20230728,151200,2748840470,9270,9280,9280,9260,882
20230728,151100,2740664970,9280,9290,9300,9280,551
20230728,151000,2735546630,9290,9290,9300,9290,284
20230728,150900,2732907670,9300,9290,9300,9290,258
20230728,150800,2730510070,9270,9290,9290,9270,725
20230728,150700,2723785040,9300,9300,9300,9300,76
20230728,150600,2723078240,9350,9320,9350,9300,6387
20230728,150500,2663624380,9310,9320,9320,9310,980
20230728,150400,2654500530,9320,9320,9320,9320,628
20230728,150300,2648647570,9320,9320,9320,9320,159
20230728,150200,2647165690,9320,9320,9320,9320,356
20230728,150100,2643847770,9320,9360,9360,9320,183
20230728,150000,2642142010,9350,9340,9380,9340,181
20230728,145900,2640450810,9380,9370,9380,9330,1447
20230728,145800,2626883800,9370,9320,9370,9320,134
20230728,145700,2625632270,9310,9360,9380,9310,6218
20230728,145600,2567632980,9350,9380,9380,9350,110
20230728,145500,2566602890,9340,9330,9380,9330,159
20230728,145400,2565116270,9340,9380,9390,9340,1461
20230728,145300,2551460380,9350,9330,9350,9330,113
20230728,145200,2550404930,9330,9390,9390,9320,1215
20230728,145100,2539013420,9380,9380,9390,9380,1460
20230728,145000,2525306550,9380,9380,9390,9370,924
20230728,144900,2516639980,9380,9380,9390,9380,879
20230728,144800,2508387520,9380,9380,9380,9370,879
20230728,144700,2500143080,9370,9370,9370,9330,618
20230728,144600,2494355660,9350,9370,9380,9350,1591
20230728,144500,2479465100,9370,9380,9380,9370,693
20230728,144400,2472965120,9380,9380,9390,9370,1379
20230728,144300,2460028360,9390,9380,9390,9380,172
20230728,144200,2458413770,9390,9390,9390,9380,867
20230728,144100,2450273720,9380,9370,9380,9370,895
20230728,144000,2441880930,9380,9370,9380,9360,2461
20230728,143900,2418801890,9370,9380,9380,9370,927
20230728,143800,2410107700,9370,9380,9380,9370,716
20230728,143700,2403392210,9380,9370,9380,9370,3450
20230728,143600,2371052690,9380,9380,9380,9370,352
20230728,143500,2367752400,9360,9370,9380,9360,165
20230728,143400,2366206390,9380,9370,9380,9370,1722
20230728,143300,2350064680,9360,9360,9370,9350,236
20230728,143200,2347854700,9360,9370,9380,9360,863
20230728,143100,2339775420,9360,9360,9370,9360,1762
20230728,143000,2323266550,9370,9350,9370,9350,813
20230728,142900,2315656010,9360,9360,9370,9350,779
20230728,142800,2308358040,9360,9360,9370,9350,820
20230728,142700,2300682840,9350,9330,9360,9320,2091
20230728,142600,2281132710,9320,9340,9350,9320,842
20230728,142500,2273268470,9330,9330,9350,9330,107
20230728,142400,2272269350,9340,9340,9350,9340,2724
20230728,142300,2246820620,9320,9340,9340,9320,774
20230728,142200,2239599520,9310,9330,9340,9310,1275
20230728,142100,2227697570,9350,9350,9350,9340,1269
20230728,142000,2215838020,9340,9340,9350,9340,656
20230728,141900,2209710050,9340,9350,9350,9340,827
20230728,141800,2201978490,9340,9340,9350,9330,775
20230728,141700,2194739940,9350,9340,9350,9330,376
20230728,141600,2191228050,9340,9330,9340,9310,548
20230728,141500,2186114120,9330,9340,9340,9320,1787
20230728,141400,2169437100,9340,9350,9350,9330,546
20230728,141300,2164342280,9330,9330,9350,9330,885
20230728,141200,2156076810,9340,9330,9360,9330,335
20230728,141100,2152949740,9340,9360,9360,9340,1958
20230728,141000,2134647270,9360,9360,9370,9350,809
20230728,140900,2127075200,9370,9370,9370,9350,504
20230728,140800,2122361030,9370,9350,9370,9340,437
20230728,140700,2118274460,9340,9370,9370,9340,834
20230728,140600,2110477990,9370,9340,9370,9340,151
20230728,140500,2109065700,9340,9340,9370,9330,1143
20230728,140400,2098390190,9340,9350,9370,9340,1373
20230728,140300,2085548740,9360,9360,9360,9350,182
20230728,140200,2083845810,9370,9360,9370,9350,1075
20230728,140100,2073777390,9370,9370,9370,9360,1545
20230728,140000,2059307170,9370,9360,9370,9360,487
20230728,135900,2054748160,9370,9350,9370,9350,2509
20230728,135800,2031278840,9340,9350,9350,9340,894
20230728,135700,2022921010,9350,9350,9350,9340,795
20230728,135600,2015488340,9350,9350,9360,9340,2995
20230728,135500,1987490120,9350,9350,9350,9340,1043
20230728,135400,1977739550,9340,9340,9340,9330,770
20230728,135300,1970554260,9350,9340,9350,9320,462
20230728,135200,1966236570,9300,9350,9350,9300,4617
20230728,135100,1923071170,9360,9270,9360,9250,8267
20230728,135000,1845955030,9270,9280,9280,9260,770
20230728,134900,1838817690,9240,9250,9280,9220,1335
20230728,134800,1826486170,9250,9260,9260,9250,907
20230728,134700,1818087860,9260,9290,9300,9260,1296
20230728,134600,1806047060,9300,9310,9340,9290,3197
20230728,134500,1776314360,9310,9350,9350,9310,2057
20230728,134400,1757118160,9350,9350,9350,9330,2161
20230728,134300,1736913870,9350,9330,9350,9330,2164
20230728,134200,1716692300,9340,9340,9340,9340,888
20230728,134100,1708398380,9330,9320,9340,9320,960
20230728,134000,1699439120,9340,9340,9340,9330,812
20230728,133900,1691855570,9320,9320,9350,9320,729
20230728,133800,1685045510,9340,9320,9340,9310,644
20230728,133700,1679042370,9310,9310,9320,9310,332
20230728,133600,1675949550,9300,9310,9310,9300,914
20230728,133500,1667441790,9310,9300,9320,9290,771
20230728,133400,1660269780,9300,9300,9320,9290,415
20230728,133300,1656409980,9290,9300,9300,9290,787
20230728,133200,1649091600,9300,9300,9320,9300,790
20230728,133100,1641742910,9290,9320,9330,9290,124
20230728,133000,1640588980,9290,9340,9340,9290,1037
20230728,132900,1630944620,9340,9330,9350,9290,4962
20230728,132800,1584645360,9330,9290,9330,9280,1113
20230728,132700,1574298620,9290,9290,9290,9270,918
20230728,132600,1565779410,9290,9270,9290,9270,1131
20230728,132500,1555275000,9280,9270,9280,9270,862
20230728,132400,1547283220,9270,9290,9300,9270,6812
20230728,132300,1483974680,9280,9280,9300,9270,3487
20230728,132200,1451554340,9270,9290,9300,9250,1490
20230728,132100,1437749000,9270,9230,9290,9220,3401
20230728,132000,1406269140,9240,9270,9270,9240,1524
20230728,131900,1392156300,9270,9300,9300,9250,5400
20230728,131800,1342037070,9300,9270,9300,9270,2387
20230728,131700,1319878440,9270,9210,9270,9190,6711
20230728,131600,1257847690,9210,9190,9210,9190,1352
20230728,131500,1245400430,9190,9200,9210,9190,3738
20230728,131400,1211014320,9190,9170,9190,9170,1015
20230728,131300,1201692920,9170,9170,9170,9160,1527
20230728,131200,1187690890,9170,9170,9180,9160,483
20230728,131100,1183261810,9170,9180,9180,9170,1865
20230728,131000,1166159220,9180,9170,9190,9170,1601
20230728,130900,1151465660,9170,9180,9180,9170,883
20230728,130800,1143367300,9160,9160,9190,9160,1100
20230728,130700,1133280110,9150,9140,9190,9140,441
20230728,130600,1129242740,9150,9180,9200,9150,3078
20230728,130500,1100982690,9190,9070,9190,9060,5624
20230728,130400,1049600110,9050,9060,9060,9050,110
20230728,130300,1048604030,9060,9050,9060,9050,100
20230728,130200,1047698520,9060,9060,9070,9060,393
20230728,130100,1044137930,9070,9070,9070,9070,10
20230728,130000,1044047230,9090,9060,9090,9060,147
20230728,125900,1042715000,9070,9060,9070,9060,363
20230728,125800,1039425600,9060,9060,9060,9060,58
20230728,125700,1038900120,9060,9090,9090,9060,153
20230728,125600,1037512030,9090,9090,9090,9070,51
20230728,125500,1037049400,9060,9060,9100,9060,220
20230728,125400,1035056160,9050,9050,9050,9030,103
20230728,125300,1034125130,9020,9050,9050,9000,111
20230728,125200,1033124910,9050,9010,9050,9000,102
20230728,125100,1032205570,8980,8970,8980,8970,107
20230728,125000,1031245200,8960,8970,8970,8960,92
20230728,124900,1030420320,9010,8970,9010,8960,1075
20230728,124800,1020779470,8960,9010,9010,8960,51
20230728,124700,1020322460,8960,8980,9010,8940,1242
20230728,124600,1009195540,8970,9010,9010,8970,2055
20230728,124500,990705970,9020,9020,9020,9020,59
20230728,124400,990173790,9020,9030,9030,9020,65
20230728,124300,989587120,9030,9020,9030,9020,580
20230728,124200,984355280,9030,9020,9030,9020,116
20230728,124100,983308360,9020,9020,9020,9020,52
20230728,124000,982839320,9020,9030,9030,9020,74
20230728,123900,982171650,9030,9030,9030,9030,54
20230728,123800,981684030,9030,9030,9030,9030,108
20230728,123700,980708790,9030,9030,9030,9030,53
20230728,123600,980230200,9030,9030,9030,9030,107
20230728,123500,979263990,9020,9020,9020,9020,96
20230728,123400,978398070,9020,9040,9050,9020,1209
20230728,123300,967484340,9050,9050,9050,9050,50
20230728,123200,967031840,9060,9040,9060,9040,198
20230728,123100,965240890,9020,9020,9030,9020,157
20230728,123000,963824260,9030,9030,9030,9030,52
20230728,122900,963354700,9020,9030,9030,9010,152
20230728,122800,961984380,9010,9020,9020,9010,72
20230728,122700,961335060,9030,9030,9030,9030,69
20230728,122600,960711990,9010,9020,9020,9010,115
20230728,122500,959675800,9020,9010,9030,9010,506
20230728,122400,955113640,9030,9030,9030,9030,49
20230728,122300,954671170,9020,9020,9020,9020,106
20230728,122200,953715050,9020,9010,9020,9010,59
20230728,122100,953183390,9010,9010,9010,9000,146
20230728,122000,951868420,9010,9010,9020,9010,59
20230728,121900,951336820,9000,9010,9010,9000,59
20230728,121800,950805800,9010,9000,9020,9000,96
20230728,121700,949941360,9010,9000,9010,9000,70
20230728,121600,949310740,9000,9010,9010,9000,74
20230728,121500,948644540,9010,9000,9010,9000,189
20230728,121400,946943170,9010,9020,9020,9010,62
20230728,121300,946384110,9020,9020,9020,9020,54
20230728,121200,945897030,9010,9020,9040,9010,172
20230728,121100,944345950,9030,9030,9030,9030,37
20230728,121000,944011840,9040,9040,9040,9040,68
20230728,120900,943397120,9060,9040,9060,9040,229
20230728,120800,941326940,9030,9020,9030,9020,122
20230728,120700,940226320,9020,9010,9020,9010,64
20230728,120600,939649570,9010,9010,9010,9010,54
20230728,120500,939163030,9000,9020,9020,9000,125
20230728,120400,938036590,9010,9010,9010,9010,78
20230728,120300,937333810,9010,9020,9030,9010,180
20230728,120200,935710220,9020,9030,9030,9020,172
20230728,120100,934157450,9020,9020,9020,9010,105
20230728,120000,933210850,9020,9020,9020,9020,54
20230728,115900,932723770,9020,9010,9020,9010,105
20230728,115800,931777150,9020,9020,9020,9020,54
20230728,115700,931290070,9020,9020,9020,9010,111
20230728,115600,930289390,9020,9030,9030,9020,83
20230728,115500,929540400,9020,9030,9040,9020,148
20230728,115400,928204200,9040,9040,9040,9040,10
20230728,115300,928113800,9050,9020,9120,9010,2106
20230728,115200,908965330,9020,9020,9020,9020,117
20230728,115100,907909990,9020,9020,9020,9020,49
20230728,115000,907468010,9030,9040,9040,9030,139
20230728,114900,906211490,9040,9030,9040,9030,49
20230728,114800,905768550,9030,9030,9030,9030,108
20230728,114700,904793310,9030,9020,9030,9020,68
20230728,114600,904179840,9020,9020,9030,9020,134
20230728,114500,902970770,9020,9020,9020,9010,175
20230728,114400,901392320,9020,9020,9020,9020,108
20230728,114300,900418160,9010,9040,9040,9010,466
20230728,114200,896216470,9040,9030,9040,9020,124
20230728,114100,895097160,9040,9040,9040,9040,8
20230728,114000,895024840,9050,9060,9060,9050,316
20230728,113900,892164840,9060,9060,9060,9060,87
20230728,113800,891376620,9070,9070,9080,9070,241
20230728,113700,889190390,9070,9070,9080,9070,109
20230728,113600,888201750,9060,9080,9080,9060,57
20230728,113500,887685310,9060,9060,9080,9060,308
20230728,113400,884890810,9080,9060,9080,9060,54
20230728,113300,884401550,9050,9080,9080,9050,54
20230728,113200,883912820,9090,9090,9090,9050,234
20230728,113100,881788000,9070,9080,9080,9050,315
20230728,113000,878930250,9080,9110,9110,9080,1076
20230728,112900,869158440,9080,9080,9080,9070,109
20230728,112800,868168740,9080,9080,9080,9080,73
20230728,112700,867505900,9080,9080,9080,9080,106
20230728,112600,866543420,9070,9080,9080,9070,108
20230728,112500,865563350,9080,9070,9090,9070,121
20230728,112400,864464440,9070,9110,9110,9070,1886
20230728,112300,847318770,9110,9110,9110,9110,99
20230728,112200,846416880,9100,9080,9100,9080,107
20230728,112100,845444220,9130,9100,9130,9080,151
20230728,112000,844071160,9100,9060,9130,9050,458
20230728,111900,839908500,9090,9090,9090,9040,191
20230728,111800,838174810,9020,8990,9080,8990,901
20230728,111700,830027380,9010,8980,9010,8980,79
20230728,111600,829317510,8990,8990,9010,8990,141
20230728,111500,828049880,9010,9010,9010,8990,1104
20230728,111400,818118110,9000,8950,9000,8950,324
20230728,111300,815206280,8950,8980,8990,8940,152
20230728,111200,813842870,8930,8920,8970,8910,229
20230728,111100,811798700,8920,8910,8990,8910,476
20230728,111000,807536150,8900,8890,8900,8890,105
20230728,110900,806602490,8870,8880,8890,8870,113
20230728,110800,805599570,8850,8880,8880,8850,548
20230728,110700,800744840,8890,8850,8890,8850,268
20230728,110600,798370150,8850,8850,8850,8850,53
20230728,110500,797901100,8850,8860,8860,8850,2662
20230728,110400,774341140,8860,8850,8860,8850,94
20230728,110300,773508800,8850,8820,8850,8820,107
20230728,110200,772563470,8890,8850,8890,8820,559
20230728,110100,767623510,8850,8880,8880,8850,1100
20230728,110000,757872880,8890,8890,8890,8890,80
20230728,105900,757161680,8900,8900,8900,8900,36
20230728,105800,756841280,8900,8900,8900,8900,106
20230728,105700,755897880,8920,8890,8920,8890,82
20230728,105600,755168870,8870,8860,8870,8860,107
20230728,105500,754220310,8880,8890,8890,8880,163
20230728,105400,752772440,8900,8900,8920,8900,1268
20230728,105300,741485300,8910,8920,8920,8910,86
20230728,105200,740719030,8910,8920,8920,8900,116
20230728,105100,739686010,8920,8910,8920,8900,218
20230728,105000,737743670,8920,8920,8930,8920,563
20230728,104900,732721290,8920,8950,8950,8920,1058
20230728,104800,723268940,8940,8950,8990,8940,62
20230728,104700,722714130,8950,8940,8950,8940,110
20230728,104600,721730200,8930,8920,8930,8910,226
20230728,104500,719714460,8920,8990,8990,8900,1333
20230728,104400,707808080,8990,9000,9000,8990,55
20230728,104300,707313610,9060,9050,9070,9050,88
20230728,104200,706516320,8980,8950,9090,8950,543
20230728,104100,701638280,8950,8940,8950,8940,131
20230728,104000,700467080,8930,8960,8960,8930,926
20230728,103900,692184590,8970,8970,8970,8970,54
20230728,103800,691700210,8950,9000,9000,8950,464
20230728,103700,687530190,9010,9030,9030,9000,527
20230728,103600,682786470,9020,9000,9020,9000,89
20230728,103500,681984230,9000,9010,9010,9000,496
20230728,103400,677516460,9020,9050,9050,9020,303
20230728,103300,674782080,9030,9030,9030,9030,489
20230728,103200,670366410,9030,9030,9030,9030,2
20230728,103100,670348350,9070,9050,9070,9010,684
20230728,103000,664169680,9040,9040,9040,9040,38
20230728,102900,663826160,9050,9060,9070,9050,1523
20230728,102800,650038260,9060,9080,9080,9060,939
20230728,102700,641521900,9080,9090,9090,9080,267
20230728,102600,639096310,9100,9140,9140,9100,765
20230728,102500,632125120,9120,9120,9120,9120,218
20230728,102400,630136960,9130,9190,9200,9130,5744
20230728,102300,577353370,9200,9160,9200,9140,3367
20230728,102200,546446600,9150,9150,9150,9150,18
20230728,102100,546281900,9150,9120,9160,9120,1440
20230728,102000,533120120,9120,9120,9120,9110,769
20230728,101900,526113990,9120,9120,9120,9120,91
20230728,101800,525284070,9120,9100,9130,9100,1211
20230728,101700,514234830,9070,9070,9100,9070,1066
20230728,101600,504537490,9070,9070,9080,9060,328
20230728,101500,501564020,9070,9070,9070,9070,588
20230728,101400,496230860,9060,9070,9070,9060,869
20230728,101300,488357690,9060,9070,9070,9060,137
20230728,101200,487116360,9070,9060,9070,9060,112
20230728,101100,486101630,9060,9050,9060,9040,837
20230728,101000,478527960,9050,9050,9070,9040,415
20230728,100900,474772850,9070,9070,9090,9050,525
20230728,100800,470020340,9100,9100,9110,9080,2225
20230728,100700,449774070,9100,9090,9100,9080,967
20230728,100600,440979850,9100,9070,9100,9070,1703
20230728,100500,425494620,9070,9040,9070,9040,1269
20230728,100400,414001180,9040,9030,9040,9030,368
20230728,100300,410677610,9030,9020,9030,8990,2712
20230728,100200,386215780,9010,8980,9010,8980,1610
20230728,100100,371725870,8980,8960,8980,8960,4
20230728,100000,371689990,8950,8940,8950,8940,1417
20230728,095900,359008820,8940,8930,8940,8930,18
20230728,095800,358848070,8930,8910,8930,8910,51
20230728,095700,358392670,8900,8900,8900,8900,48
20230728,095600,357965470,8900,8900,8900,8900,346
20230728,095500,354886070,8850,8850,8850,8850,555
20230728,095400,349974320,8900,8900,8900,8900,0
20230728,095300,349974320,8900,8900,8900,8900,1
20230728,095200,349965420,8760,8860,8860,8760,1065
20230728,095100,340596190,8850,8850,8850,8850,0
20230728,095000,340596190,8850,8850,8850,8850,0
20230728,094900,340596190,8850,8870,8870,8850,300
20230728,094800,337938180,8940,8910,8940,8900,1211
20230728,094700,327160210,8950,8900,8950,8900,1001
20230728,094600,318251260,8910,8940,8950,8910,420
20230728,094500,314506940,8940,8940,8950,8940,101
20230728,094400,313603990,8940,8940,8940,8940,0
20230728,094300,313603990,8940,8910,8940,8910,34
20230728,094200,313300410,8910,8910,8910,8910,1
20230728,094100,313291500,8910,8910,8910,8910,0
20230728,094000,313291500,8910,8910,8910,8910,347
20230728,093900,310199730,8910,8980,8980,8900,550
20230728,093800,305297070,8960,8960,8960,8960,500
20230728,093700,300817070,8960,9000,9000,8960,129
20230728,093600,299661180,9010,8960,9010,8940,751
20230728,093500,292942830,8970,8990,8990,8960,663
20230728,093400,286995690,9030,9030,9030,9030,0
20230728,093300,286995690,9030,9000,9030,9000,20
20230728,093200,286815660,9000,9000,9000,9000,481
20230728,093100,282486660,9010,9030,9030,9000,379
20230728,093000,279070260,9030,9020,9060,9020,366
20230728,092900,275763350,9020,9030,9030,9020,663
20230728,092800,269781070,9060,9060,9060,9050,48
20230728,092700,269346350,9000,9040,9040,9000,155
20230728,092600,267949650,9040,9090,9090,9040,1128
20230728,092500,257735330,9090,9070,9090,9070,3227
20230728,092400,228434040,9070,9080,9080,9070,266
20230728,092300,226019780,9080,9070,9080,9070,1022
20230728,092200,216750230,9060,9030,9080,9030,2973
20230728,092100,189850030,9030,9010,9030,9010,1338
20230728,092000,177780720,9010,8980,9010,8960,2098
20230728,091900,158934060,8990,8990,8990,8990,7
20230728,091800,158871130,9010,8980,9010,8970,1900
20230728,091700,141783690,8980,9010,9010,8980,421
20230728,091600,137998360,9010,9020,9020,8970,8
20230728,091500,137926390,9030,9020,9030,9020,668
20230728,091400,131894360,9020,9030,9030,9020,123
20230728,091300,130784800,9030,8960,9030,8960,2609
20230728,091200,107316120,8970,8830,8970,8830,6462
20230728,091100,49921700,8870,8830,8870,8830,33
20230728,091000,49630090,8840,8860,8860,8830,738
20230728,090900,43100550,8870,8860,8870,8840,132
20230728,090800,41932950,8870,8850,8870,8840,153
20230728,090700,40578890,8890,8830,8890,8820,861
20230728,090600,32961480,8820,8790,8820,8790,54
20230728,090500,32485580,8760,8840,8850,8760,85
20230728,090400,31739490,8750,8750,8850,8750,46
20230728,090300,31336790,8750,8760,8760,8750,755
20230728,090200,24723300,8680,8690,8690,8680,257
20230728,090100,22490000,8690,8710,8710,8690,2133
20230728,090000,3932400,8700,8700,8700,8700,452
Reference in New Issue Copy Permalink