ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/200470/min/candle-20230731.csv

674 lines
32 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
20230731,201100,1002858355,3575,3575,3575,3575,4297
20230731,201000,1002858355,3575,3575,3575,3575,0
20230731,200900,1002858355,3575,3575,3575,3575,0
20230731,200800,1002858355,3575,3575,3575,3575,0
20230731,200700,1002858355,3575,3575,3575,3575,0
20230731,200600,1002858355,3575,3575,3575,3575,0
20230731,200500,1002858355,3575,3575,3575,3575,0
20230731,200400,1002858355,3575,3575,3575,3575,0
20230731,200300,1002858355,3575,3575,3575,3575,0
20230731,200200,1002858355,3575,3575,3575,3575,0
20230731,200100,1002858355,3575,3575,3575,3575,0
20230731,200000,1002858355,3575,3575,3575,3575,0
20230731,195900,1002858355,3575,3575,3575,3575,0
20230731,195800,1002858355,3575,3575,3575,3575,0
20230731,195700,1002858355,3575,3575,3575,3575,0
20230731,195600,1002858355,3575,3575,3575,3575,0
20230731,195500,1002858355,3575,3575,3575,3575,0
20230731,195400,1002858355,3575,3575,3575,3575,0
20230731,195300,1002858355,3575,3575,3575,3575,0
20230731,195200,1002858355,3575,3575,3575,3575,0
20230731,195100,1002858355,3575,3575,3575,3575,0
20230731,195000,1002858355,3575,3575,3575,3575,0
20230731,194900,1002858355,3575,3575,3575,3575,0
20230731,194800,1002858355,3575,3575,3575,3575,0
20230731,194700,1002858355,3575,3575,3575,3575,0
20230731,194600,1002858355,3575,3575,3575,3575,0
20230731,194500,1002858355,3575,3575,3575,3575,0
20230731,194400,1002858355,3575,3575,3575,3575,0
20230731,194300,1002858355,3575,3575,3575,3575,0
20230731,194200,1002858355,3575,3575,3575,3575,0
20230731,194100,1002858355,3575,3575,3575,3575,4297
20230731,194000,1002858355,3575,3575,3575,3575,0
20230731,193900,1002858355,3575,3575,3575,3575,0
20230731,193800,1002858355,3575,3575,3575,3575,0
20230731,193700,1002858355,3575,3575,3575,3575,0
20230731,193600,1002858355,3575,3575,3575,3575,0
20230731,193500,1002858355,3575,3575,3575,3575,0
20230731,193400,1002858355,3575,3575,3575,3575,0
20230731,193300,1002858355,3575,3575,3575,3575,0
20230731,193200,1002858355,3575,3575,3575,3575,0
20230731,193100,1002858355,3575,3575,3575,3575,0
20230731,193000,1002858355,3575,3575,3575,3575,0
20230731,192900,1002858355,3575,3575,3575,3575,0
20230731,192800,1002858355,3575,3575,3575,3575,0
20230731,192700,1002858355,3575,3575,3575,3575,0
20230731,192600,1002858355,3575,3575,3575,3575,0
20230731,192500,1002858355,3575,3575,3575,3575,0
20230731,192400,1002858355,3575,3575,3575,3575,0
20230731,192300,1002858355,3575,3575,3575,3575,0
20230731,192200,1002858355,3575,3575,3575,3575,0
20230731,192100,1002858355,3575,3575,3575,3575,0
20230731,192000,1002858355,3575,3575,3575,3575,0
20230731,191900,1002858355,3575,3575,3575,3575,0
20230731,191800,1002858355,3575,3575,3575,3575,0
20230731,191700,1002858355,3575,3575,3575,3575,0
20230731,191600,1002858355,3575,3575,3575,3575,0
20230731,191500,1002858355,3575,3575,3575,3575,0
20230731,191400,1002858355,3575,3575,3575,3575,0
20230731,191300,1002858355,3575,3575,3575,3575,0
20230731,191200,1002858355,3575,3575,3575,3575,0
20230731,191100,1002858355,3575,3575,3575,3575,4297
20230731,191000,1002858355,3575,3575,3575,3575,0
20230731,190900,1002858355,3575,3575,3575,3575,0
20230731,190800,1002858355,3575,3575,3575,3575,0
20230731,190700,1002858355,3575,3575,3575,3575,0
20230731,190600,1002858355,3575,3575,3575,3575,0
20230731,190500,1002858355,3575,3575,3575,3575,0
20230731,190400,1002858355,3575,3575,3575,3575,0
20230731,190300,1002858355,3575,3575,3575,3575,0
20230731,190200,1002858355,3575,3575,3575,3575,0
20230731,190100,1002858355,3575,3575,3575,3575,0
20230731,190000,1002858355,3575,3575,3575,3575,0
20230731,185900,1002858355,3575,3575,3575,3575,0
20230731,185800,1002858355,3575,3575,3575,3575,0
20230731,185700,1002858355,3575,3575,3575,3575,0
20230731,185600,1002858355,3575,3575,3575,3575,0
20230731,185500,1002858355,3575,3575,3575,3575,0
20230731,185400,1002858355,3575,3575,3575,3575,0
20230731,185300,1002858355,3575,3575,3575,3575,0
20230731,185200,1002858355,3575,3575,3575,3575,0
20230731,185100,1002858355,3575,3575,3575,3575,0
20230731,185000,1002858355,3575,3575,3575,3575,0
20230731,184900,1002858355,3575,3575,3575,3575,0
20230731,184800,1002858355,3575,3575,3575,3575,0
20230731,184700,1002858355,3575,3575,3575,3575,0
20230731,184600,1002858355,3575,3575,3575,3575,0
20230731,184500,1002858355,3575,3575,3575,3575,0
20230731,184400,1002858355,3575,3575,3575,3575,0
20230731,184300,1002858355,3575,3575,3575,3575,0
20230731,184200,1002858355,3575,3575,3575,3575,0
20230731,184100,1002858355,3575,3575,3575,3575,4297
20230731,184000,1002858355,3575,3575,3575,3575,0
20230731,183900,1002858355,3575,3575,3575,3575,0
20230731,183800,1002858355,3575,3575,3575,3575,0
20230731,183700,1002858355,3575,3575,3575,3575,0
20230731,183600,1002858355,3575,3575,3575,3575,0
20230731,183500,1002858355,3575,3575,3575,3575,0
20230731,183400,1002858355,3575,3575,3575,3575,0
20230731,183300,1002858355,3575,3575,3575,3575,0
20230731,183200,1002858355,3575,3575,3575,3575,0
20230731,183100,1002858355,3575,3575,3575,3575,0
20230731,183000,1002858355,3575,3575,3575,3575,0
20230731,182900,1002858355,3575,3575,3575,3575,0
20230731,182800,1002858355,3575,3575,3575,3575,0
20230731,182700,1002858355,3575,3575,3575,3575,0
20230731,182600,1002858355,3575,3575,3575,3575,0
20230731,182500,1002858355,3575,3575,3575,3575,0
20230731,182400,1002858355,3575,3575,3575,3575,0
20230731,182300,1002858355,3575,3575,3575,3575,0
20230731,182200,1002858355,3575,3575,3575,3575,0
20230731,182100,1002858355,3575,3575,3575,3575,0
20230731,182000,1002858355,3575,3575,3575,3575,0
20230731,181900,1002858355,3575,3575,3575,3575,0
20230731,181800,1002858355,3575,3575,3575,3575,0
20230731,181700,1002858355,3575,3575,3575,3575,0
20230731,181600,1002858355,3575,3575,3575,3575,0
20230731,181500,1002858355,3575,3575,3575,3575,0
20230731,181400,1002858355,3575,3575,3575,3575,0
20230731,181300,1002858355,3575,3575,3575,3575,0
20230731,181200,1002858355,3575,3575,3575,3575,0
20230731,181100,1002858355,3575,3575,3575,3575,4297
20230731,181000,1002858355,3575,3575,3575,3575,0
20230731,180900,1002858355,3575,3575,3575,3575,0
20230731,180800,1002858355,3575,3575,3575,3575,0
20230731,180700,1002858355,3575,3575,3575,3575,0
20230731,180600,1002858355,3575,3575,3575,3575,0
20230731,180500,1002858355,3575,3575,3575,3575,0
20230731,180400,1002858355,3575,3575,3575,3575,0
20230731,180300,1002858355,3575,3575,3575,3575,0
20230731,180200,1002858355,3575,3575,3575,3575,0
20230731,180100,1002858355,3575,3575,3575,3575,0
20230731,180000,1002858355,3575,3575,3575,3575,0
20230731,175900,1002858355,3575,3575,3575,3575,0
20230731,175800,1002858355,3575,3575,3575,3575,0
20230731,175700,1002858355,3575,3575,3575,3575,0
20230731,175600,1002858355,3575,3575,3575,3575,0
20230731,175500,1002858355,3575,3575,3575,3575,0
20230731,175400,1002858355,3575,3575,3575,3575,0
20230731,175300,1002858355,3575,3575,3575,3575,0
20230731,175200,1002858355,3575,3575,3575,3575,0
20230731,175100,1002858355,3575,3575,3575,3575,0
20230731,175000,1002858355,3575,3575,3575,3575,0
20230731,174900,1002858355,3575,3575,3575,3575,0
20230731,174800,1002858355,3575,3575,3575,3575,0
20230731,174700,1002858355,3575,3575,3575,3575,0
20230731,174600,1002858355,3575,3575,3575,3575,0
20230731,174500,1002858355,3575,3575,3575,3575,0
20230731,174400,1002858355,3575,3575,3575,3575,0
20230731,174300,1002858355,3575,3575,3575,3575,0
20230731,174200,1002858355,3575,3575,3575,3575,0
20230731,174100,1002858355,3575,3575,3575,3575,4297
20230731,174000,1002858355,3575,3575,3575,3575,0
20230731,173900,1002858355,3575,3575,3575,3575,0
20230731,173800,1002858355,3575,3575,3575,3575,0
20230731,173700,1002858355,3575,3575,3575,3575,0
20230731,173600,1002858355,3575,3575,3575,3575,0
20230731,173500,1002858355,3575,3575,3575,3575,0
20230731,173400,1002858355,3575,3575,3575,3575,0
20230731,173300,1002858355,3575,3575,3575,3575,0
20230731,173200,1002858355,3575,3575,3575,3575,0
20230731,173100,1002858355,3575,3575,3575,3575,0
20230731,173000,1002858355,3575,3575,3575,3575,0
20230731,172900,1002858355,3575,3575,3575,3575,0
20230731,172800,1002858355,3575,3575,3575,3575,0
20230731,172700,1002858355,3575,3575,3575,3575,0
20230731,172600,1002858355,3575,3575,3575,3575,0
20230731,172500,1002858355,3575,3575,3575,3575,0
20230731,172400,1002858355,3575,3575,3575,3575,0
20230731,172300,1002858355,3575,3575,3575,3575,0
20230731,172200,1002858355,3575,3575,3575,3575,0
20230731,172100,1002858355,3575,3575,3575,3575,0
20230731,172000,1002858355,3575,3575,3575,3575,0
20230731,171900,1002858355,3575,3575,3575,3575,0
20230731,171800,1002858355,3575,3575,3575,3575,0
20230731,171700,1002858355,3575,3575,3575,3575,0
20230731,171600,1002858355,3575,3575,3575,3575,0
20230731,171500,1002858355,3575,3575,3575,3575,0
20230731,171400,1002858355,3575,3575,3575,3575,0
20230731,171300,1002858355,3575,3575,3575,3575,0
20230731,171200,1002858355,3575,3575,3575,3575,0
20230731,171100,1002858355,3575,3575,3575,3575,4297
20230731,171000,1002858355,3575,3575,3575,3575,0
20230731,170900,1002858355,3575,3575,3575,3575,0
20230731,170800,1002858355,3575,3575,3575,3575,0
20230731,170700,1002858355,3575,3575,3575,3575,0
20230731,170600,1002858355,3575,3575,3575,3575,0
20230731,170500,1002858355,3575,3575,3575,3575,0
20230731,170400,1002858355,3575,3575,3575,3575,0
20230731,170300,1002858355,3575,3575,3575,3575,0
20230731,170200,1002858355,3575,3575,3575,3575,0
20230731,170100,1002858355,3575,3575,3575,3575,0
20230731,170000,1002858355,3575,3575,3575,3575,0
20230731,165900,1002858355,3575,3575,3575,3575,0
20230731,165800,1002858355,3575,3575,3575,3575,0
20230731,165700,1002858355,3575,3575,3575,3575,0
20230731,165600,1002858355,3575,3575,3575,3575,0
20230731,165500,1002858355,3575,3575,3575,3575,0
20230731,165400,1002858355,3575,3575,3575,3575,0
20230731,165300,1002858355,3575,3575,3575,3575,0
20230731,165200,1002858355,3575,3575,3575,3575,0
20230731,165100,1002858355,3575,3575,3575,3575,0
20230731,165000,1002858355,3575,3575,3575,3575,0
20230731,164900,1002858355,3575,3575,3575,3575,0
20230731,164800,1002858355,3575,3575,3575,3575,0
20230731,164700,1002858355,3575,3575,3575,3575,0
20230731,164600,1002858355,3575,3575,3575,3575,0
20230731,164500,1002858355,3575,3575,3575,3575,0
20230731,164400,1002858355,3575,3575,3575,3575,0
20230731,164300,1002858355,3575,3575,3575,3575,0
20230731,164200,1002858355,3575,3575,3575,3575,0
20230731,164100,1002858355,3575,3575,3575,3575,4297
20230731,164000,1002858355,3575,3575,3575,3575,0
20230731,163900,1002858355,3575,3575,3575,3575,0
20230731,163800,1002858355,3575,3575,3575,3575,0
20230731,163700,1002858355,3575,3575,3575,3575,0
20230731,163600,1002858355,3575,3575,3575,3575,0
20230731,163500,1002858355,3575,3575,3575,3575,0
20230731,163400,1002858355,3575,3575,3575,3575,0
20230731,163300,1002858355,3575,3575,3575,3575,0
20230731,163200,1002858355,3575,3575,3575,3575,0
20230731,163100,1002858355,3575,3575,3575,3575,0
20230731,163000,1002858355,3575,3575,3575,3575,0
20230731,162900,1002858355,3575,3575,3575,3575,0
20230731,162800,1002858355,3575,3575,3575,3575,0
20230731,162700,1002858355,3575,3575,3575,3575,0
20230731,162600,1002858355,3575,3575,3575,3575,0
20230731,162500,1002858355,3575,3575,3575,3575,0
20230731,162400,1002858355,3575,3575,3575,3575,0
20230731,162300,1002858355,3575,3575,3575,3575,0
20230731,162200,1002858355,3575,3575,3575,3575,0
20230731,162100,1002858355,3575,3575,3575,3575,0
20230731,162000,1002858355,3575,3575,3575,3575,0
20230731,161900,1002858355,3575,3575,3575,3575,0
20230731,161800,1002858355,3575,3575,3575,3575,0
20230731,161700,1002858355,3575,3575,3575,3575,0
20230731,161600,1002858355,3575,3575,3575,3575,0
20230731,161500,1002858355,3575,3575,3575,3575,0
20230731,161400,1002858355,3575,3575,3575,3575,0
20230731,161300,1002858355,3575,3575,3575,3575,0
20230731,161200,1002858355,3575,3575,3575,3575,0
20230731,161100,1002858355,3575,3575,3575,3575,4297
20230731,161000,1002858355,3575,3575,3575,3575,0
20230731,160900,1002858355,3575,3575,3575,3575,0
20230731,160800,1002858355,3575,3575,3575,3575,0
20230731,160700,1002858355,3575,3575,3575,3575,0
20230731,160600,1002858355,3575,3575,3575,3575,0
20230731,160500,1002858355,3575,3575,3575,3575,0
20230731,160400,1002858355,3575,3575,3575,3575,0
20230731,160300,1002858355,3575,3575,3575,3575,0
20230731,160200,1002858355,3575,3575,3575,3575,0
20230731,160100,1002858355,3575,3575,3575,3575,0
20230731,160000,1002858355,3575,3575,3575,3575,0
20230731,155900,1002858355,3575,3575,3575,3575,0
20230731,155800,1002858355,3575,3575,3575,3575,0
20230731,155700,1002858355,3575,3575,3575,3575,0
20230731,155600,1002858355,3575,3575,3575,3575,0
20230731,155500,1002858355,3575,3575,3575,3575,0
20230731,155400,1002858355,3575,3575,3575,3575,0
20230731,155300,1002858355,3575,3575,3575,3575,0
20230731,155200,1002858355,3575,3575,3575,3575,0
20230731,155100,1002858355,3575,3575,3575,3575,0
20230731,155000,1002858355,3575,3575,3575,3575,0
20230731,154900,1002858355,3575,3575,3575,3575,0
20230731,154800,1002858355,3575,3575,3575,3575,0
20230731,154700,1002858355,3575,3575,3575,3575,0
20230731,154600,1002858355,3575,3575,3575,3575,0
20230731,154500,1002858355,3575,3575,3575,3575,0
20230731,154400,1002858355,3575,3575,3575,3575,0
20230731,154300,1002858355,3575,3575,3575,3575,0
20230731,154200,1002858355,3575,3575,3575,3575,0
20230731,154100,1002858355,3575,3575,3575,3575,4297
20230731,154000,1002858355,3575,3575,3575,3575,0
20230731,153900,1002858355,3575,3575,3575,3575,0
20230731,153800,1002858355,3575,3575,3575,3575,0
20230731,153700,1002858355,3575,3575,3575,3575,0
20230731,153600,1002858355,3575,3575,3575,3575,0
20230731,153500,1002858355,3575,3575,3575,3575,0
20230731,153400,1002858355,3575,3575,3575,3575,0
20230731,153300,1002858355,3575,3575,3575,3575,0
20230731,153200,1002858355,3575,3575,3575,3575,0
20230731,153100,1002858355,3575,3575,3575,3575,0
20230731,153000,1002858355,3575,3575,3575,3575,4297
20230731,152900,987496580,3585,3585,3585,3585,0
20230731,152800,987496580,3585,3585,3585,3585,0
20230731,152700,987496580,3585,3585,3585,3585,0
20230731,152600,987496580,3585,3585,3585,3585,0
20230731,152500,987496580,3585,3585,3585,3585,0
20230731,152400,987496580,3585,3585,3585,3585,0
20230731,152300,987496580,3585,3585,3585,3585,0
20230731,152200,987496580,3585,3585,3585,3585,0
20230731,152100,987496580,3585,3585,3585,3585,0
20230731,152000,987496580,3585,3585,3585,3585,0
20230731,151900,987496580,3585,3580,3585,3580,45
20230731,151800,987335470,3580,3580,3585,3580,427
20230731,151700,985806800,3580,3580,3585,3580,502
20230731,151600,984008270,3585,3580,3585,3580,499
20230731,151500,982219680,3585,3585,3585,3580,480
20230731,151400,980499110,3585,3585,3585,3585,7
20230731,151300,980474015,3580,3580,3580,3575,1570
20230731,151200,974855915,3575,3575,3575,3575,50
20230731,151100,974677165,3575,3575,3575,3575,6
20230731,151000,974655715,3580,3580,3580,3580,2
20230731,150900,974648555,3570,3570,3570,3570,123
20230731,150800,974209445,3580,3575,3580,3575,13
20230731,150700,974162925,3580,3570,3580,3570,384
20230731,150600,972792025,3580,3575,3580,3575,538
20230731,150500,970868665,3580,3580,3580,3580,90
20230731,150400,970546465,3580,3580,3580,3580,2
20230731,150300,970539305,3575,3575,3575,3575,113
20230731,150200,970135330,3580,3580,3580,3580,0
20230731,150100,970135330,3580,3570,3580,3565,887
20230731,150000,966971690,3565,3565,3565,3565,0
20230731,145900,966971690,3565,3565,3565,3565,200
20230731,145800,966258690,3580,3565,3580,3565,752
20230731,145700,963577780,3570,3570,3570,3570,574
20230731,145600,961528600,3585,3580,3585,3575,644
20230731,145500,959223670,3580,3580,3580,3580,1169
20230731,145400,955038650,3585,3585,3585,3585,37
20230731,145300,954906005,3585,3585,3585,3585,0
20230731,145200,954906005,3585,3580,3585,3580,12
20230731,145100,954863035,3585,3585,3585,3585,255
20230731,145000,953948860,3585,3585,3585,3580,237
20230731,144900,953099845,3585,3580,3585,3580,153
20230731,144800,952551705,3585,3580,3585,3580,3118
20230731,144700,941389255,3580,3580,3580,3580,0
20230731,144600,941389255,3580,3580,3580,3580,0
20230731,144500,941389255,3580,3580,3580,3580,0
20230731,144400,941389255,3580,3580,3580,3580,0
20230731,144300,941389255,3580,3580,3580,3580,0
20230731,144200,941389255,3580,3575,3580,3575,2745
20230731,144100,931575870,3570,3580,3580,3570,3149
20230731,144000,920332690,3580,3580,3580,3580,0
20230731,143900,920332690,3580,3580,3580,3580,1
20230731,143800,920329110,3580,3580,3580,3580,0
20230731,143700,920329110,3580,3580,3580,3580,0
20230731,143600,920329110,3580,3560,3580,3560,340
20230731,143500,919118570,3560,3565,3565,3560,800
20230731,143400,916267795,3565,3565,3565,3565,335
20230731,143300,915073520,3565,3565,3565,3565,300
20230731,143200,914004020,3560,3585,3585,3560,17255
20230731,143100,852396660,3585,3585,3585,3585,1
20230731,143000,852393075,3585,3585,3585,3585,0
20230731,142900,852393075,3585,3585,3585,3585,0
20230731,142800,852393075,3585,3585,3585,3585,698
20230731,142700,849890745,3585,3585,3585,3585,2306
20230731,142600,841623735,3590,3590,3590,3590,0
20230731,142500,841623735,3590,3590,3590,3590,11000
20230731,142400,802133735,3580,3580,3580,3580,0
20230731,142300,802133735,3580,3590,3590,3575,378
20230731,142200,800777710,3590,3590,3590,3590,0
20230731,142100,800777710,3590,3590,3590,3590,1
20230731,142000,800774120,3595,3595,3595,3595,0
20230731,141900,800774120,3595,3585,3595,3585,305
20230731,141800,799680685,3585,3585,3585,3585,428
20230731,141700,798146305,3585,3585,3585,3585,0
20230731,141600,798146305,3585,3585,3585,3585,0
20230731,141500,798146305,3585,3580,3585,3580,154
20230731,141400,797594980,3580,3580,3580,3580,1
20230731,141300,797591400,3560,3560,3560,3560,0
20230731,141200,797591400,3560,3560,3560,3560,3807
20230731,141100,784038480,3560,3570,3570,3560,4248
20230731,141000,768891575,3570,3570,3570,3570,120
20230731,140900,768463175,3570,3570,3570,3570,0
20230731,140800,768463175,3570,3570,3570,3570,1141
20230731,140700,764389805,3570,3570,3570,3570,1
20230731,140600,764386235,3570,3570,3570,3570,0
20230731,140500,764386235,3570,3570,3570,3570,631
20230731,140400,762133565,3570,3570,3570,3570,0
20230731,140300,762133565,3570,3570,3570,3570,97
20230731,140200,761787275,3570,3570,3570,3570,1436
20230731,140100,756660755,3570,3570,3570,3570,10
20230731,140000,756625055,3570,3570,3570,3570,1
20230731,135900,756621485,3570,3570,3570,3570,69
20230731,135800,756375155,3565,3565,3565,3565,300
20230731,135700,755305655,3570,3570,3570,3570,200
20230731,135600,754591655,3570,3570,3570,3570,292
20230731,135500,753549215,3570,3570,3570,3570,690
20230731,135400,751085915,3570,3570,3570,3565,919
20230731,135300,747809625,3570,3570,3570,3570,124
20230731,135200,747366945,3570,3575,3575,3570,542
20230731,135100,745431360,3575,3580,3580,3575,1552
20230731,135000,739879760,3585,3585,3585,3585,50
20230731,134900,739700510,3585,3580,3585,3580,526
20230731,134800,737814805,3580,3580,3580,3580,812
20230731,134700,734907845,3580,3580,3580,3580,1689
20230731,134600,728861225,3580,3585,3585,3580,1725
20230731,134500,722685475,3585,3595,3600,3585,6726
20230731,134400,698547555,3595,3595,3595,3595,9
20230731,134300,698515200,3595,3595,3595,3595,519
20230731,134200,696649395,3595,3605,3605,3595,9260
20230731,134100,663359675,3600,3600,3600,3600,0
20230731,134000,663359675,3600,3600,3600,3600,175
20230731,133900,662729675,3600,3600,3600,3600,0
20230731,133800,662729675,3600,3600,3600,3600,0
20230731,133700,662729675,3600,3600,3600,3600,170
20230731,133600,662117675,3600,3600,3600,3600,0
20230731,133500,662117675,3600,3600,3600,3600,234
20230731,133400,661275275,3600,3600,3600,3600,0
20230731,133300,661275275,3600,3600,3600,3600,550
20230731,133200,659295275,3600,3605,3605,3600,2459
20230731,133100,650440150,3610,3610,3610,3610,0
20230731,133000,650440150,3610,3610,3610,3610,0
20230731,132900,650440150,3610,3610,3610,3610,0
20230731,132800,650440150,3610,3610,3610,3610,0
20230731,132700,650440150,3610,3610,3610,3610,0
20230731,132600,650440150,3610,3610,3610,3610,50
20230731,132500,650259650,3605,3605,3605,3605,0
20230731,132400,650259650,3605,3605,3605,3605,116
20230731,132300,649841470,3610,3610,3610,3610,50
20230731,132200,649660970,3610,3615,3615,3610,119
20230731,132100,649230815,3615,3615,3615,3615,87
20230731,132000,648916310,3615,3605,3615,3605,5
20230731,131900,648898245,3605,3615,3615,3605,106
20230731,131800,648516055,3615,3610,3625,3610,102
20230731,131700,648147695,3610,3610,3610,3605,582
20230731,131600,646048175,3610,3610,3610,3610,0
20230731,131500,646048175,3610,3605,3610,3605,727
20230731,131400,643424200,3605,3605,3605,3605,0
20230731,131300,643424200,3605,3605,3605,3605,503
20230731,131200,641610885,3605,3605,3605,3605,105
20230731,131100,641232360,3605,3605,3605,3605,1
20230731,131000,641228755,3605,3605,3605,3605,51
20230731,130900,641044900,3600,3600,3600,3600,0
20230731,130800,641044900,3600,3600,3600,3600,12
20230731,130700,641001700,3600,3600,3600,3600,0
20230731,130600,641001700,3600,3600,3600,3600,0
20230731,130500,641001700,3600,3600,3600,3600,0
20230731,130400,641001700,3600,3595,3600,3595,1117
20230731,130300,636980510,3600,3600,3600,3600,0
20230731,130200,636980510,3600,3600,3600,3600,163
20230731,130100,636393710,3600,3600,3600,3600,0
20230731,130000,636393710,3600,3590,3600,3590,115
20230731,125900,635979800,3590,3590,3590,3590,400
20230731,125800,634543800,3590,3595,3595,3590,55
20230731,125700,634346325,3600,3600,3600,3600,14
20230731,125600,634295925,3590,3590,3590,3590,200
20230731,125500,633577925,3590,3590,3590,3590,0
20230731,125400,633577925,3590,3605,3605,3590,17722
20230731,125300,569785235,3605,3605,3605,3605,0
20230731,125200,569785235,3605,3605,3605,3605,300
20230731,125100,568703735,3600,3600,3600,3600,0
20230731,125000,568703735,3600,3600,3600,3600,71
20230731,124900,568448135,3600,3600,3600,3600,0
20230731,124800,568448135,3600,3605,3605,3600,10000
20230731,124700,532448115,3605,3605,3605,3605,100
20230731,124600,532087615,3605,3605,3605,3605,5
20230731,124500,532069590,3630,3605,3630,3605,769
20230731,124400,529280765,3605,3605,3605,3605,8
20230731,124300,529251925,3600,3605,3605,3600,3
20230731,124200,529241115,3605,3605,3605,3605,1210
20230731,124100,524879065,3605,3605,3605,3605,0
20230731,124000,524879065,3605,3605,3605,3605,0
20230731,123900,524879065,3605,3605,3605,3605,1346
20230731,123800,520026735,3605,3605,3605,3605,0
20230731,123700,520026735,3605,3605,3605,3605,444
20230731,123600,518426115,3605,3605,3605,3605,511
20230731,123500,516583960,3605,3605,3605,3605,0
20230731,123400,516583960,3605,3605,3605,3605,38
20230731,123300,516446970,3605,3605,3605,3605,210
20230731,123200,515689920,3605,3605,3605,3605,799
20230731,123100,512809525,3605,3605,3605,3605,300
20230731,123000,511728025,3605,3605,3605,3605,87
20230731,122900,511414390,3605,3605,3605,3605,2608
20230731,122800,502012550,3605,3610,3610,3605,175
20230731,122700,501381050,3610,3605,3610,3605,140
20230731,122600,500876145,3610,3610,3610,3610,10
20230731,122500,500840045,3610,3610,3610,3610,0
20230731,122400,500840045,3610,3610,3610,3610,5659
20230731,122300,480411055,3620,3620,3620,3620,0
20230731,122200,480411055,3620,3620,3620,3620,15
20230731,122100,480356755,3620,3620,3620,3620,40
20230731,122000,480211955,3630,3630,3630,3630,0
20230731,121900,480211955,3630,3630,3630,3630,0
20230731,121800,480211955,3630,3630,3630,3630,1
20230731,121700,480208325,3630,3630,3630,3630,0
20230731,121600,480208325,3630,3615,3630,3615,725
20230731,121500,477587135,3615,3615,3615,3615,0
20230731,121400,477587135,3615,3615,3615,3615,0
20230731,121300,477587135,3615,3615,3615,3615,0
20230731,121200,477587135,3615,3615,3615,3615,0
20230731,121100,477587135,3615,3615,3615,3615,1
20230731,121000,477583520,3615,3615,3615,3615,535
20230731,120900,475649495,3610,3610,3610,3610,203
20230731,120800,474916665,3610,3610,3610,3610,500
20230731,120700,473111665,3610,3610,3615,3610,1662
20230731,120600,467111835,3610,3610,3610,3610,506
20230731,120500,465285175,3615,3615,3615,3615,1989
20230731,120400,458094940,3615,3615,3615,3615,0
20230731,120300,458094940,3615,3620,3620,3615,1762
20230731,120200,451721850,3625,3625,3625,3625,0
20230731,120100,451721850,3625,3625,3625,3625,41
20230731,120000,451573225,3630,3630,3630,3630,2
20230731,115900,451565965,3630,3630,3630,3630,0
20230731,115800,451565965,3630,3630,3630,3630,3
20230731,115700,451555075,3630,3620,3630,3620,317
20230731,115600,450407445,3620,3620,3620,3620,1542
20230731,115500,444825405,3620,3620,3620,3620,0
20230731,115400,444825405,3620,3620,3620,3620,0
20230731,115300,444825405,3620,3620,3620,3620,0
20230731,115200,444825405,3620,3625,3625,3620,5000
20230731,115100,426723905,3635,3635,3635,3635,2
20230731,115000,426716635,3620,3620,3620,3620,0
20230731,114900,426716635,3620,3620,3620,3620,0
20230731,114800,426716635,3620,3630,3630,3620,2450
20230731,114700,417847125,3625,3625,3625,3625,101
20230731,114600,417481000,3625,3625,3625,3625,0
20230731,114500,417481000,3625,3630,3630,3625,700
20230731,114400,414943000,3630,3630,3630,3630,0
20230731,114300,414943000,3630,3630,3630,3630,100
20230731,114200,414580000,3625,3625,3625,3625,0
20230731,114100,414580000,3625,3645,3645,3625,45
20230731,114000,414416775,3640,3640,3640,3640,0
20230731,113900,414416775,3640,3640,3640,3640,1
20230731,113800,414413135,3645,3645,3645,3645,3
20230731,113700,414402200,3645,3645,3645,3645,0
20230731,113600,414402200,3645,3645,3645,3645,1763
20230731,113500,407976065,3645,3645,3645,3645,0
20230731,113400,407976065,3645,3645,3645,3645,50
20230731,113300,407793815,3625,3625,3625,3625,0
20230731,113200,407793815,3625,3625,3625,3625,0
20230731,113100,407793815,3625,3625,3625,3625,965
20230731,113000,404295690,3655,3655,3655,3655,0
20230731,112900,404295690,3655,3655,3655,3655,0
20230731,112800,404295690,3655,3650,3655,3650,200
20230731,112700,403564810,3630,3630,3630,3630,0
20230731,112600,403564810,3630,3630,3630,3630,310
20230731,112500,402439510,3630,3630,3630,3630,0
20230731,112400,402439510,3630,3630,3630,3630,0
20230731,112300,402439510,3630,3630,3630,3630,527
20230731,112200,400526500,3625,3625,3625,3625,0
20230731,112100,400526500,3625,3625,3625,3625,0
20230731,112000,400526500,3625,3625,3625,3625,0
20230731,111900,400526500,3625,3625,3625,3625,30
20230731,111800,400417750,3625,3630,3630,3625,1466
20230731,111700,395101700,3655,3655,3655,3655,0
20230731,111600,395101700,3655,3635,3655,3625,1869
20230731,111500,388320935,3640,3645,3645,3640,200
20230731,111400,387592435,3655,3655,3655,3655,0
20230731,111300,387592435,3655,3655,3655,3655,0
20230731,111200,387592435,3655,3655,3655,3655,0
20230731,111100,387592435,3655,3655,3655,3655,0
20230731,111000,387592435,3655,3655,3655,3655,0
20230731,110900,387592435,3655,3655,3655,3655,0
20230731,110800,387592435,3655,3655,3655,3655,104
20230731,110700,387212315,3630,3630,3630,3630,1
20230731,110600,387208685,3655,3655,3655,3655,0
20230731,110500,387208685,3655,3655,3655,3655,1
20230731,110400,387205030,3630,3630,3630,3630,3721
20230731,110300,373697800,3630,3630,3630,3630,0
20230731,110200,373697800,3630,3655,3655,3630,10
20230731,110100,373661450,3630,3640,3640,3630,1811
20230731,110000,367080655,3640,3640,3640,3640,14
20230731,105900,367029695,3640,3640,3640,3640,7
20230731,105800,367004215,3640,3640,3640,3640,0
20230731,105700,367004215,3640,3640,3640,3640,0
20230731,105600,367004215,3640,3640,3640,3640,0
20230731,105500,367004215,3640,3640,3640,3640,0
20230731,105400,367004215,3640,3640,3640,3640,0
20230731,105300,367004215,3640,3660,3660,3640,18
20230731,105200,366938375,3645,3645,3645,3645,1200
20230731,105100,362564375,3655,3655,3655,3655,0
20230731,105000,362564375,3655,3655,3655,3655,0
20230731,104900,362564375,3655,3655,3655,3655,0
20230731,104800,362564375,3655,3655,3655,3655,0
20230731,104700,362564375,3655,3655,3655,3655,1500
20230731,104600,357081875,3640,3640,3640,3640,675
20230731,104500,354624875,3645,3645,3645,3645,626
20230731,104400,352343105,3655,3650,3655,3650,103
20230731,104300,351966655,3650,3655,3655,3650,293
20230731,104200,350895775,3650,3640,3650,3640,477
20230731,104100,349155805,3640,3640,3640,3640,192
20230731,104000,348456925,3640,3640,3640,3640,108
20230731,103900,348063805,3640,3640,3640,3640,0
20230731,103800,348063805,3640,3640,3640,3640,12
20230731,103700,348020125,3640,3640,3640,3640,1
20230731,103600,348016485,3640,3640,3640,3640,950
20230731,103500,344558485,3640,3640,3640,3640,0
20230731,103400,344558485,3640,3640,3640,3640,2
20230731,103300,344551205,3635,3635,3635,3635,127
20230731,103200,344089560,3630,3630,3630,3630,0
20230731,103100,344089560,3630,3630,3630,3630,0
20230731,103000,344089560,3630,3630,3630,3630,903
20230731,102900,340811670,3635,3635,3635,3635,0
20230731,102800,340811670,3635,3635,3635,3635,0
20230731,102700,340811670,3635,3635,3635,3635,19
20230731,102600,340742605,3640,3640,3640,3640,274
20230731,102500,339745245,3640,3635,3640,3635,62
20230731,102400,339519825,3635,3640,3640,3635,38
20230731,102300,339381605,3640,3640,3640,3640,15
20230731,102200,339327005,3630,3630,3630,3630,41
20230731,102100,339178175,3640,3640,3640,3630,234
20230731,102000,338327175,3640,3640,3640,3640,1
20230731,101900,338323535,3640,3640,3640,3640,3
20230731,101800,338312615,3640,3640,3640,3640,0
20230731,101700,338312615,3640,3640,3640,3640,2
20230731,101600,338305335,3640,3640,3640,3640,0
20230731,101500,338305335,3640,3640,3640,3640,0
20230731,101400,338305335,3640,3640,3640,3640,1000
20230731,101300,334665335,3635,3635,3635,3635,0
20230731,101200,334665335,3635,3640,3640,3635,1190
20230731,101100,330339600,3640,3640,3640,3640,1
20230731,101000,330335960,3640,3640,3640,3640,0
20230731,100900,330335960,3640,3640,3640,3640,0
20230731,100800,330335960,3640,3640,3640,3640,577
20230731,100700,328235680,3660,3660,3660,3660,2
20230731,100600,328228360,3665,3660,3665,3660,20
20230731,100500,328155065,3640,3640,3640,3640,124
20230731,100400,327703705,3665,3640,3665,3640,107
20230731,100300,327314200,3670,3670,3670,3670,2
20230731,100200,327306860,3665,3660,3665,3635,1051
20230731,100100,323455795,3665,3660,3665,3660,12
20230731,100000,323411865,3660,3640,3660,3640,2601
20230731,095900,313900475,3640,3640,3640,3640,827
20230731,095800,310890195,3640,3635,3640,3635,454
20230731,095700,309239895,3635,3635,3635,3635,25
20230731,095600,309149020,3635,3635,3635,3635,0
20230731,095500,309149020,3635,3635,3635,3635,23
20230731,095400,309065415,3635,3630,3635,3630,871
20230731,095300,305899685,3610,3615,3615,3610,1522
20230731,095200,300403640,3610,3610,3610,3610,0
20230731,095100,300403640,3610,3630,3630,3610,46
20230731,095000,300237260,3630,3630,3630,3630,0
20230731,094900,300237260,3630,3605,3630,3605,510
20230731,094800,298398460,3630,3610,3630,3600,1101
20230731,094700,294430750,3610,3610,3610,3610,500
20230731,094600,292625750,3610,3610,3610,3610,7217
20230731,094500,266572380,3615,3615,3615,3615,0
20230731,094400,266572380,3615,3615,3615,3615,373
20230731,094300,265223985,3615,3615,3615,3615,10
20230731,094200,265187835,3640,3640,3640,3615,883
20230731,094100,261974215,3630,3635,3640,3630,366
20230731,094000,260643815,3635,3630,3635,3630,275
20230731,093900,259644875,3610,3610,3610,3610,0
20230731,093800,259644875,3610,3610,3610,3605,4117
20230731,093700,244800005,3610,3610,3610,3610,549
20230731,093600,242818115,3610,3630,3630,3610,900
20230731,093500,239561660,3630,3630,3630,3630,1
20230731,093400,239558030,3660,3660,3660,3660,0
20230731,093300,239558030,3660,3660,3660,3660,44
20230731,093200,239396990,3660,3640,3660,3640,249
20230731,093100,238488650,3660,3640,3660,3640,6
20230731,093000,238466730,3630,3630,3630,3630,254
20230731,092900,237544710,3630,3640,3640,3630,77
20230731,092800,237265190,3630,3650,3650,3630,3570
20230731,092700,224265175,3675,3675,3675,3675,1000
20230731,092600,220590175,3655,3660,3660,3655,1982
20230731,092500,213339115,3660,3660,3660,3660,0
20230731,092400,213339115,3660,3665,3665,3660,1928
20230731,092300,206280705,3665,3660,3665,3660,155
20230731,092200,205712885,3660,3665,3665,3655,656
20230731,092100,203309160,3660,3665,3665,3655,1867
20230731,092000,196472555,3675,3680,3680,3660,1871
20230731,091900,189622565,3680,3630,3680,3630,2184
20230731,091800,181634480,3635,3640,3655,3635,2346
20230731,091700,173096250,3635,3610,3635,3605,8845
20230731,091600,141071905,3630,3630,3630,3630,4
20230731,091500,141057385,3640,3590,3640,3590,3972
20230731,091400,126703695,3595,3600,3600,3590,1160
20230731,091300,122530975,3605,3650,3650,3605,10482
20230731,091200,84584460,3640,3650,3650,3640,2471
20230731,091100,75574870,3645,3640,3645,3640,1085
20230731,091000,71622425,3640,3645,3645,3640,102
20230731,090900,71251140,3650,3650,3650,3650,274
20230731,090800,70251040,3650,3660,3660,3650,21
20230731,090700,70174340,3640,3640,3640,3640,1
20230731,090600,70170700,3660,3660,3660,3640,89
20230731,090500,69845420,3660,3640,3660,3640,89
20230731,090400,69519700,3645,3645,3645,3645,0
20230731,090300,69519700,3645,3645,3645,3645,2
20230731,090200,69512410,3640,3665,3695,3635,3731
20230731,090100,55794370,3665,3620,3685,3620,7051
20230731,090000,29951800,3625,3655,3670,3620,8212
Reference in New Issue Copy Permalink