ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/083500/min/candle-20230726.csv

639 lines
31 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
20230726,193600,1420775050,8630,8630,8630,8630,3251
20230726,193500,1420775050,8630,8630,8630,8630,0
20230726,193400,1420775050,8630,8630,8630,8630,0
20230726,193300,1420775050,8630,8630,8630,8630,0
20230726,193200,1420775050,8630,8630,8630,8630,0
20230726,193100,1420775050,8630,8630,8630,8630,0
20230726,193000,1420775050,8630,8630,8630,8630,0
20230726,192900,1420775050,8630,8630,8630,8630,0
20230726,192800,1420775050,8630,8630,8630,8630,0
20230726,192700,1420775050,8630,8630,8630,8630,0
20230726,192600,1420775050,8630,8630,8630,8630,0
20230726,192500,1420775050,8630,8630,8630,8630,0
20230726,192400,1420775050,8630,8630,8630,8630,0
20230726,192300,1420775050,8630,8630,8630,8630,0
20230726,192200,1420775050,8630,8630,8630,8630,0
20230726,192100,1420775050,8630,8630,8630,8630,0
20230726,192000,1420775050,8630,8630,8630,8630,0
20230726,191900,1420775050,8630,8630,8630,8630,0
20230726,191800,1420775050,8630,8630,8630,8630,0
20230726,191700,1420775050,8630,8630,8630,8630,0
20230726,191600,1420775050,8630,8630,8630,8630,0
20230726,191500,1420775050,8630,8630,8630,8630,0
20230726,191400,1420775050,8630,8630,8630,8630,0
20230726,191300,1420775050,8630,8630,8630,8630,0
20230726,191200,1420775050,8630,8630,8630,8630,0
20230726,191100,1420775050,8630,8630,8630,8630,0
20230726,191000,1420775050,8630,8630,8630,8630,0
20230726,190900,1420775050,8630,8630,8630,8630,0
20230726,190800,1420775050,8630,8630,8630,8630,0
20230726,190700,1420775050,8630,8630,8630,8630,0
20230726,190600,1420775050,8630,8630,8630,8630,3251
20230726,190500,1420775050,8630,8630,8630,8630,0
20230726,190400,1420775050,8630,8630,8630,8630,0
20230726,190300,1420775050,8630,8630,8630,8630,0
20230726,190200,1420775050,8630,8630,8630,8630,0
20230726,190100,1420775050,8630,8630,8630,8630,0
20230726,190000,1420775050,8630,8630,8630,8630,0
20230726,185900,1420775050,8630,8630,8630,8630,0
20230726,185800,1420775050,8630,8630,8630,8630,0
20230726,185700,1420775050,8630,8630,8630,8630,0
20230726,185600,1420775050,8630,8630,8630,8630,0
20230726,185500,1420775050,8630,8630,8630,8630,0
20230726,185400,1420775050,8630,8630,8630,8630,0
20230726,185300,1420775050,8630,8630,8630,8630,0
20230726,185200,1420775050,8630,8630,8630,8630,0
20230726,185100,1420775050,8630,8630,8630,8630,0
20230726,185000,1420775050,8630,8630,8630,8630,0
20230726,184900,1420775050,8630,8630,8630,8630,0
20230726,184800,1420775050,8630,8630,8630,8630,0
20230726,184700,1420775050,8630,8630,8630,8630,0
20230726,184600,1420775050,8630,8630,8630,8630,0
20230726,184500,1420775050,8630,8630,8630,8630,0
20230726,184400,1420775050,8630,8630,8630,8630,0
20230726,184300,1420775050,8630,8630,8630,8630,0
20230726,184200,1420775050,8630,8630,8630,8630,0
20230726,184100,1420775050,8630,8630,8630,8630,0
20230726,184000,1420775050,8630,8630,8630,8630,0
20230726,183900,1420775050,8630,8630,8630,8630,0
20230726,183800,1420775050,8630,8630,8630,8630,0
20230726,183700,1420775050,8630,8630,8630,8630,0
20230726,183600,1420775050,8630,8630,8630,8630,3251
20230726,183500,1420775050,8630,8630,8630,8630,0
20230726,183400,1420775050,8630,8630,8630,8630,0
20230726,183300,1420775050,8630,8630,8630,8630,0
20230726,183200,1420775050,8630,8630,8630,8630,0
20230726,183100,1420775050,8630,8630,8630,8630,0
20230726,183000,1420775050,8630,8630,8630,8630,0
20230726,182900,1420775050,8630,8630,8630,8630,0
20230726,182800,1420775050,8630,8630,8630,8630,0
20230726,182700,1420775050,8630,8630,8630,8630,0
20230726,182600,1420775050,8630,8630,8630,8630,0
20230726,182500,1420775050,8630,8630,8630,8630,0
20230726,182400,1420775050,8630,8630,8630,8630,0
20230726,182300,1420775050,8630,8630,8630,8630,0
20230726,182200,1420775050,8630,8630,8630,8630,0
20230726,182100,1420775050,8630,8630,8630,8630,0
20230726,182000,1420775050,8630,8630,8630,8630,0
20230726,181900,1420775050,8630,8630,8630,8630,0
20230726,181800,1420775050,8630,8630,8630,8630,0
20230726,181700,1420775050,8630,8630,8630,8630,0
20230726,181600,1420775050,8630,8630,8630,8630,0
20230726,181500,1420775050,8630,8630,8630,8630,0
20230726,181400,1420775050,8630,8630,8630,8630,0
20230726,181300,1420775050,8630,8630,8630,8630,0
20230726,181200,1420775050,8630,8630,8630,8630,0
20230726,181100,1420775050,8630,8630,8630,8630,0
20230726,181000,1420775050,8630,8630,8630,8630,0
20230726,180900,1420775050,8630,8630,8630,8630,0
20230726,180800,1420775050,8630,8630,8630,8630,0
20230726,180700,1420775050,8630,8630,8630,8630,0
20230726,180600,1420775050,8630,8630,8630,8630,3251
20230726,180500,1420775050,8630,8630,8630,8630,0
20230726,180400,1420775050,8630,8630,8630,8630,0
20230726,180300,1420775050,8630,8630,8630,8630,0
20230726,180200,1420775050,8630,8630,8630,8630,0
20230726,180100,1420775050,8630,8630,8630,8630,0
20230726,180000,1420775050,8630,8630,8630,8630,0
20230726,175900,1420775050,8630,8630,8630,8630,0
20230726,175800,1420775050,8630,8630,8630,8630,0
20230726,175700,1420775050,8630,8630,8630,8630,0
20230726,175600,1420775050,8630,8630,8630,8630,0
20230726,175500,1420775050,8630,8630,8630,8630,0
20230726,175400,1420775050,8630,8630,8630,8630,0
20230726,175300,1420775050,8630,8630,8630,8630,0
20230726,175200,1420775050,8630,8630,8630,8630,0
20230726,175100,1420775050,8630,8630,8630,8630,0
20230726,175000,1420775050,8630,8630,8630,8630,0
20230726,174900,1420775050,8630,8630,8630,8630,0
20230726,174800,1420775050,8630,8630,8630,8630,0
20230726,174700,1420775050,8630,8630,8630,8630,0
20230726,174600,1420775050,8630,8630,8630,8630,0
20230726,174500,1420775050,8630,8630,8630,8630,0
20230726,174400,1420775050,8630,8630,8630,8630,0
20230726,174300,1420775050,8630,8630,8630,8630,0
20230726,174200,1420775050,8630,8630,8630,8630,0
20230726,174100,1420775050,8630,8630,8630,8630,0
20230726,174000,1420775050,8630,8630,8630,8630,0
20230726,173900,1420775050,8630,8630,8630,8630,0
20230726,173800,1420775050,8630,8630,8630,8630,0
20230726,173700,1420775050,8630,8630,8630,8630,0
20230726,173600,1420775050,8630,8630,8630,8630,3251
20230726,173500,1420775050,8630,8630,8630,8630,0
20230726,173400,1420775050,8630,8630,8630,8630,0
20230726,173300,1420775050,8630,8630,8630,8630,0
20230726,173200,1420775050,8630,8630,8630,8630,0
20230726,173100,1420775050,8630,8630,8630,8630,0
20230726,173000,1420775050,8630,8630,8630,8630,0
20230726,172900,1420775050,8630,8630,8630,8630,0
20230726,172800,1420775050,8630,8630,8630,8630,0
20230726,172700,1420775050,8630,8630,8630,8630,0
20230726,172600,1420775050,8630,8630,8630,8630,0
20230726,172500,1420775050,8630,8630,8630,8630,0
20230726,172400,1420775050,8630,8630,8630,8630,0
20230726,172300,1420775050,8630,8630,8630,8630,0
20230726,172200,1420775050,8630,8630,8630,8630,0
20230726,172100,1420775050,8630,8630,8630,8630,0
20230726,172000,1420775050,8630,8630,8630,8630,0
20230726,171900,1420775050,8630,8630,8630,8630,0
20230726,171800,1420775050,8630,8630,8630,8630,0
20230726,171700,1420775050,8630,8630,8630,8630,0
20230726,171600,1420775050,8630,8630,8630,8630,0
20230726,171500,1420775050,8630,8630,8630,8630,0
20230726,171400,1420775050,8630,8630,8630,8630,0
20230726,171300,1420775050,8630,8630,8630,8630,0
20230726,171200,1420775050,8630,8630,8630,8630,0
20230726,171100,1420775050,8630,8630,8630,8630,0
20230726,171000,1420775050,8630,8630,8630,8630,0
20230726,170900,1420775050,8630,8630,8630,8630,0
20230726,170800,1420775050,8630,8630,8630,8630,0
20230726,170700,1420775050,8630,8630,8630,8630,0
20230726,170600,1420775050,8630,8630,8630,8630,3251
20230726,170500,1420775050,8630,8630,8630,8630,0
20230726,170400,1420775050,8630,8630,8630,8630,0
20230726,170300,1420775050,8630,8630,8630,8630,0
20230726,170200,1420775050,8630,8630,8630,8630,0
20230726,170100,1420775050,8630,8630,8630,8630,0
20230726,170000,1420775050,8630,8630,8630,8630,0
20230726,165900,1420775050,8630,8630,8630,8630,0
20230726,165800,1420775050,8630,8630,8630,8630,0
20230726,165700,1420775050,8630,8630,8630,8630,0
20230726,165600,1420775050,8630,8630,8630,8630,0
20230726,165500,1420775050,8630,8630,8630,8630,0
20230726,165400,1420775050,8630,8630,8630,8630,0
20230726,165300,1420775050,8630,8630,8630,8630,0
20230726,165200,1420775050,8630,8630,8630,8630,0
20230726,165100,1420775050,8630,8630,8630,8630,0
20230726,165000,1420775050,8630,8630,8630,8630,0
20230726,164900,1420775050,8630,8630,8630,8630,0
20230726,164800,1420775050,8630,8630,8630,8630,0
20230726,164700,1420775050,8630,8630,8630,8630,0
20230726,164600,1420775050,8630,8630,8630,8630,0
20230726,164500,1420775050,8630,8630,8630,8630,0
20230726,164400,1420775050,8630,8630,8630,8630,0
20230726,164300,1420775050,8630,8630,8630,8630,0
20230726,164200,1420775050,8630,8630,8630,8630,0
20230726,164100,1420775050,8630,8630,8630,8630,0
20230726,164000,1420775050,8630,8630,8630,8630,0
20230726,163900,1420775050,8630,8630,8630,8630,0
20230726,163800,1420775050,8630,8630,8630,8630,0
20230726,163700,1420775050,8630,8630,8630,8630,0
20230726,163600,1420775050,8630,8630,8630,8630,3251
20230726,163500,1420775050,8630,8630,8630,8630,0
20230726,163400,1420775050,8630,8630,8630,8630,0
20230726,163300,1420775050,8630,8630,8630,8630,0
20230726,163200,1420775050,8630,8630,8630,8630,0
20230726,163100,1420775050,8630,8630,8630,8630,0
20230726,163000,1420775050,8630,8630,8630,8630,0
20230726,162900,1420775050,8630,8630,8630,8630,0
20230726,162800,1420775050,8630,8630,8630,8630,0
20230726,162700,1420775050,8630,8630,8630,8630,0
20230726,162600,1420775050,8630,8630,8630,8630,0
20230726,162500,1420775050,8630,8630,8630,8630,0
20230726,162400,1420775050,8630,8630,8630,8630,0
20230726,162300,1420775050,8630,8630,8630,8630,0
20230726,162200,1420775050,8630,8630,8630,8630,0
20230726,162100,1420775050,8630,8630,8630,8630,0
20230726,162000,1420775050,8630,8630,8630,8630,0
20230726,161900,1420775050,8630,8630,8630,8630,0
20230726,161800,1420775050,8630,8630,8630,8630,0
20230726,161700,1420775050,8630,8630,8630,8630,0
20230726,161600,1420775050,8630,8630,8630,8630,0
20230726,161500,1420775050,8630,8630,8630,8630,0
20230726,161400,1420775050,8630,8630,8630,8630,0
20230726,161300,1420775050,8630,8630,8630,8630,0
20230726,161200,1420775050,8630,8630,8630,8630,0
20230726,161100,1420775050,8630,8630,8630,8630,0
20230726,161000,1420775050,8630,8630,8630,8630,0
20230726,160900,1420775050,8630,8630,8630,8630,0
20230726,160800,1420775050,8630,8630,8630,8630,0
20230726,160700,1420775050,8630,8630,8630,8630,0
20230726,160600,1420775050,8630,8630,8630,8630,3251
20230726,160500,1420775050,8630,8630,8630,8630,0
20230726,160400,1420775050,8630,8630,8630,8630,0
20230726,160300,1420775050,8630,8630,8630,8630,0
20230726,160200,1420775050,8630,8630,8630,8630,0
20230726,160100,1420775050,8630,8630,8630,8630,0
20230726,160000,1420775050,8630,8630,8630,8630,0
20230726,155900,1420775050,8630,8630,8630,8630,0
20230726,155800,1420775050,8630,8630,8630,8630,0
20230726,155700,1420775050,8630,8630,8630,8630,0
20230726,155600,1420775050,8630,8630,8630,8630,0
20230726,155500,1420775050,8630,8630,8630,8630,0
20230726,155400,1420775050,8630,8630,8630,8630,0
20230726,155300,1420775050,8630,8630,8630,8630,0
20230726,155200,1420775050,8630,8630,8630,8630,0
20230726,155100,1420775050,8630,8630,8630,8630,0
20230726,155000,1420775050,8630,8630,8630,8630,0
20230726,154900,1420775050,8630,8630,8630,8630,0
20230726,154800,1420775050,8630,8630,8630,8630,0
20230726,154700,1420775050,8630,8630,8630,8630,0
20230726,154600,1420775050,8630,8630,8630,8630,0
20230726,154500,1420775050,8630,8630,8630,8630,0
20230726,154400,1420775050,8630,8630,8630,8630,0
20230726,154300,1420775050,8630,8630,8630,8630,0
20230726,154200,1420775050,8630,8630,8630,8630,0
20230726,154100,1420775050,8630,8630,8630,8630,0
20230726,154000,1420775050,8630,8630,8630,8630,0
20230726,153900,1420775050,8630,8630,8630,8630,0
20230726,153800,1420775050,8630,8630,8630,8630,0
20230726,153700,1420775050,8630,8630,8630,8630,0
20230726,153600,1420775050,8630,8630,8630,8630,3251
20230726,153500,1420775050,8630,8630,8630,8630,0
20230726,153400,1420775050,8630,8630,8630,8630,0
20230726,153300,1420775050,8630,8630,8630,8630,0
20230726,153200,1420775050,8630,8630,8630,8630,0
20230726,153100,1420775050,8630,8630,8630,8630,0
20230726,153000,1420775050,8630,8630,8630,8630,3251
20230726,152900,1392718920,8600,8600,8600,8600,0
20230726,152800,1392718920,8600,8600,8600,8600,0
20230726,152700,1392718920,8600,8600,8600,8600,0
20230726,152600,1392718920,8600,8600,8600,8600,0
20230726,152500,1392718920,8600,8600,8600,8600,0
20230726,152400,1392718920,8600,8600,8600,8600,0
20230726,152300,1392718920,8600,8600,8600,8600,0
20230726,152200,1392718920,8600,8600,8600,8600,0
20230726,152100,1392718920,8600,8600,8600,8600,0
20230726,152000,1392718920,8600,8600,8600,8600,0
20230726,151900,1392718920,8600,8600,8600,8590,132
20230726,151800,1391583940,8570,8580,8600,8570,549
20230726,151700,1386868350,8570,8570,8570,8570,113
20230726,151600,1385899940,8560,8560,8560,8560,84
20230726,151500,1385180900,8550,8550,8550,8550,42
20230726,151400,1384821800,8550,8550,8550,8550,30
20230726,151300,1384565300,8550,8550,8550,8550,160
20230726,151200,1383197300,8550,8550,8550,8550,0
20230726,151100,1383197300,8550,8550,8550,8550,254
20230726,151000,1381025600,8550,8550,8580,8550,356
20230726,150900,1377981750,8550,8580,8580,8550,635
20230726,150800,1372552160,8580,8580,8580,8580,450
20230726,150700,1368691160,8580,8610,8610,8580,85
20230726,150600,1367960560,8620,8620,8620,8620,1
20230726,150500,1367951940,8550,8550,8550,8550,0
20230726,150400,1367951940,8550,8550,8550,8550,0
20230726,150300,1367951940,8550,8550,8550,8550,0
20230726,150200,1367951940,8550,8620,8620,8550,1641
20230726,150100,1353854360,8620,8620,8620,8620,1
20230726,150000,1353845740,8650,8640,8650,8640,40
20230726,145900,1353500130,8640,8640,8640,8640,0
20230726,145800,1353500130,8640,8640,8640,8640,1
20230726,145700,1353491490,8630,8630,8630,8630,148
20230726,145600,1352214250,8620,8620,8620,8620,942
20230726,145500,1344094210,8620,8620,8620,8620,1
20230726,145400,1344085590,8620,8620,8620,8620,1
20230726,145300,1344076970,8620,8620,8620,8620,0
20230726,145200,1344076970,8620,8570,8620,8570,2
20230726,145100,1344059780,8620,8620,8620,8620,2
20230726,145000,1344042540,8620,8620,8620,8620,1
20230726,144900,1344033920,8620,8590,8620,8580,332
20230726,144800,1341183280,8630,8630,8630,8630,1
20230726,144700,1341174650,8600,8610,8610,8600,39
20230726,144600,1340839150,8630,8610,8630,8610,11
20230726,144500,1340744420,8630,8620,8630,8620,11
20230726,144400,1340649590,8640,8640,8640,8640,2
20230726,144300,1340632310,8640,8610,8640,8610,438
20230726,144200,1336861100,8640,8640,8640,8640,1
20230726,144100,1336852460,8640,8640,8640,8640,0
20230726,144000,1336852460,8640,8640,8640,8640,1
20230726,143900,1336843820,8640,8640,8640,8640,1
20230726,143800,1336835180,8640,8640,8640,8640,1
20230726,143700,1336826540,8640,8640,8640,8640,2
20230726,143600,1336809260,8630,8620,8630,8620,118
20230726,143500,1335791730,8620,8620,8620,8620,0
20230726,143400,1335791730,8620,8620,8620,8620,1
20230726,143300,1335783110,8620,8670,8670,8620,71
20230726,143200,1335169820,8680,8680,8680,8680,1
20230726,143100,1335161140,8680,8690,8690,8680,11
20230726,143000,1335065650,8690,8690,8690,8660,100
20230726,142900,1334199410,8690,8690,8690,8690,0
20230726,142800,1334199410,8690,8660,8690,8660,133
20230726,142700,1333045510,8660,8630,8660,8630,265
20230726,142600,1330757000,8620,8600,8620,8600,846
20230726,142500,1323470240,8620,8620,8620,8620,1
20230726,142400,1323461620,8620,8620,8620,8620,1
20230726,142300,1323453000,8620,8620,8620,8620,2
20230726,142200,1323435760,8620,8640,8640,8620,7
20230726,142100,1323375300,8600,8640,8640,8600,91
20230726,142000,1322591460,8640,8640,8640,8640,1
20230726,141900,1322582820,8640,8640,8640,8640,32
20230726,141800,1322306340,8640,8630,8640,8630,14
20230726,141700,1322185470,8640,8650,8650,8640,102
20230726,141600,1321304170,8580,8540,8580,8530,1335
20230726,141500,1309902470,8540,8560,8570,8540,989
20230726,141400,1301448400,8560,8560,8560,8560,5
20230726,141300,1301405600,8550,8540,8550,8540,78
20230726,141200,1300739040,8570,8570,8570,8570,2
20230726,141100,1300721900,8530,8530,8530,8530,0
20230726,141000,1300721900,8530,8540,8540,8530,50
20230726,140900,1300295390,8570,8570,8570,8570,0
20230726,140800,1300295390,8570,8540,8570,8540,6
20230726,140700,1300244030,8530,8540,8580,8530,546
20230726,140600,1295586490,8590,8590,8590,8590,20
20230726,140500,1295414690,8540,8540,8540,8540,1
20230726,140400,1295406150,8640,8540,8640,8530,560
20230726,140300,1290624620,8660,8550,8660,8530,503
20230726,140200,1286324950,8550,8550,8550,8550,36
20230726,140100,1286017150,8600,8600,8600,8600,44
20230726,140000,1285638750,8560,8560,8560,8560,560
20230726,135900,1280845150,8570,8610,8610,8570,172
20230726,135800,1279370990,8610,8610,8610,8610,232
20230726,135700,1277373470,8570,8620,8620,8570,12
20230726,135600,1277270530,8560,8560,8560,8560,0
20230726,135500,1277270530,8560,8560,8560,8560,0
20230726,135400,1277270530,8560,8590,8640,8560,474
20230726,135300,1273204040,8600,8610,8610,8600,218
20230726,135200,1271328080,8610,8620,8620,8610,1273
20230726,135100,1260357550,8620,8630,8660,8620,1184
20230726,135000,1250149570,8640,8640,8640,8640,36
20230726,134900,1249838530,8670,8670,8670,8670,3
20230726,134800,1249812520,8660,8660,8660,8660,0
20230726,134700,1249812520,8660,8660,8660,8660,300
20230726,134600,1247214520,8670,8670,8670,8670,2
20230726,134500,1247197180,8660,8660,8660,8660,50
20230726,134400,1246764180,8660,8660,8660,8660,0
20230726,134300,1246764180,8660,8630,8660,8630,23
20230726,134200,1246565600,8640,8610,8640,8610,355
20230726,134100,1243508540,8610,8630,8640,8610,575
20230726,134000,1238546190,8630,8600,8630,8560,825
20230726,133900,1231459490,8600,8630,8630,8600,1134
20230726,133800,1221706540,8660,8650,8660,8650,402
20230726,133700,1218225460,8650,8650,8650,8650,6
20230726,133600,1218173560,8650,8640,8650,8640,469
20230726,133500,1214120890,8640,8640,8640,8640,9
20230726,133400,1214043130,8600,8620,8620,8600,743
20230726,133300,1207650510,8650,8630,8650,8630,189
20230726,133200,1206018420,8620,8620,8620,8620,4
20230726,133100,1205983940,8620,8620,8620,8620,104
20230726,133000,1205087460,8610,8610,8610,8610,4
20230726,132900,1205053020,8560,8610,8610,8560,101
20230726,132800,1204186910,8610,8610,8610,8610,5
20230726,132700,1204143860,8620,8560,8620,8560,32
20230726,132600,1203869760,8560,8610,8610,8560,2009
20230726,132500,1186615120,8670,8610,8670,8610,22
20230726,132400,1186424440,8660,8660,8660,8660,38
20230726,132300,1186095360,8610,8660,8660,8610,747
20230726,132200,1179662240,8670,8670,8670,8670,3
20230726,132100,1179636230,8670,8660,8670,8660,26
20230726,132000,1179411020,8610,8660,8660,8610,79
20230726,131900,1178729830,8660,8660,8660,8640,56
20230726,131800,1178244990,8650,8650,8650,8640,306
20230726,131700,1175598110,8640,8640,8640,8640,19
20230726,131600,1175433950,8640,8640,8640,8640,2
20230726,131500,1175416670,8650,8650,8650,8650,0
20230726,131400,1175416670,8650,8580,8690,8580,92
20230726,131300,1174624280,8580,8560,8580,8560,61
20230726,131200,1174101450,8560,8560,8560,8560,1
20230726,131100,1174092890,8580,8560,8580,8560,44
20230726,131000,1173716100,8530,8530,8530,8530,0
20230726,130900,1173716100,8530,8520,8530,8520,498
20230726,130800,1169469520,8520,8540,8540,8520,341
20230726,130700,1166562760,8540,8540,8540,8540,47
20230726,130600,1166161380,8550,8550,8550,8550,1
20230726,130500,1166152830,8550,8520,8550,8520,252
20230726,130400,1164004830,8520,8530,8530,8520,605
20230726,130300,1158850180,8570,8570,8570,8560,4
20230726,130200,1158815910,8560,8560,8560,8560,12
20230726,130100,1158713190,8560,8560,8560,8560,61
20230726,130000,1158191030,8570,8520,8580,8520,561
20230726,125900,1153410480,8580,8570,8580,8530,521
20230726,125800,1148946300,8570,8550,8570,8520,378
20230726,125700,1145725110,8590,8590,8590,8590,2
20230726,125600,1145707930,8550,8550,8550,8550,0
20230726,125500,1145707930,8550,8570,8570,8550,2689
20230726,125400,1122711180,8570,8600,8600,8570,100
20230726,125300,1121853820,8570,8530,8570,8530,206
20230726,125200,1120091010,8530,8520,8540,8520,1244
20230726,125100,1109467340,8520,8490,8520,8480,991
20230726,125000,1101046750,8480,8530,8550,8480,377
20230726,124900,1097837950,8530,8460,8530,8460,243
20230726,124800,1095780660,8450,8450,8450,8450,0
20230726,124700,1095780660,8450,8480,8480,8420,5001
20230726,124600,1053608410,8540,8560,8560,8480,295
20230726,124500,1051097680,8560,8580,8580,8560,130
20230726,124400,1049983580,8570,8570,8570,8490,203
20230726,124300,1048253470,8570,8620,8650,8460,9950
20230726,124200,963397280,8660,8660,8660,8660,9
20230726,124100,963319340,8660,8660,8660,8660,2
20230726,124000,963302020,8660,8660,8660,8610,320
20230726,123900,960544380,8620,8660,8660,8620,9
20230726,123800,960466600,8660,8660,8660,8660,6
20230726,123700,960414640,8660,8680,8680,8660,38
20230726,123600,960084900,8690,8680,8690,8620,1659
20230726,123500,945771460,8680,8690,8690,8650,27
20230726,123400,945536930,8690,8690,8690,8690,406
20230726,123300,942008790,8690,8660,8690,8660,8
20230726,123200,941939330,8650,8690,8690,8650,733
20230726,123100,935596130,8690,8690,8690,8690,7
20230726,123000,935535300,8690,8690,8690,8690,8
20230726,122900,935465780,8690,8690,8690,8690,6
20230726,122800,935413640,8660,8690,8690,8660,103
20230726,122700,934521520,8680,8710,8710,8680,89
20230726,122600,933748170,8700,8700,8700,8700,13
20230726,122500,933635070,8700,8700,8710,8700,109
20230726,122400,932685810,8710,8710,8710,8710,0
20230726,122300,932685810,8710,8710,8710,8700,971
20230726,122200,924237910,8730,8730,8730,8730,5
20230726,122100,924194260,8730,8710,8730,8710,6
20230726,122000,924141900,8700,8700,8700,8700,0
20230726,121900,924141900,8700,8740,8740,8700,9
20230726,121800,924063520,8760,8760,8760,8760,0
20230726,121700,924063520,8760,8760,8760,8760,3
20230726,121600,924037240,8750,8770,8770,8700,518
20230726,121500,919523900,8730,8740,8740,8730,100
20230726,121400,918650460,8770,8740,8770,8740,66
20230726,121300,918073320,8740,8740,8740,8740,2
20230726,121200,918055840,8740,8730,8740,8730,18
20230726,121100,917898640,8740,8770,8770,8740,304
20230726,121000,915240880,8760,8770,8770,8760,7
20230726,120900,915179500,8770,8770,8770,8770,2
20230726,120800,915161960,8770,8770,8770,8770,33
20230726,120700,914872550,8760,8770,8770,8750,161
20230726,120600,913463240,8780,8790,8790,8780,6
20230726,120500,913410540,8790,8790,8790,8790,8
20230726,120400,913340220,8790,8790,8790,8790,0
20230726,120300,913340220,8790,8790,8790,8790,4
20230726,120200,913305060,8790,8790,8790,8780,8
20230726,120100,913234750,8790,8790,8790,8790,0
20230726,120000,913234750,8790,8780,8790,8780,281
20230726,115900,910764980,8750,8780,8780,8750,1571
20230726,115800,897014940,8780,8770,8780,8760,186
20230726,115700,895383970,8770,8770,8770,8770,0
20230726,115600,895383970,8770,8770,8770,8770,46
20230726,115500,894980550,8770,8770,8770,8750,103
20230726,115400,894077800,8770,8770,8770,8750,95
20230726,115300,893245950,8770,8830,8830,8770,669
20230726,115200,887373230,8830,8830,8830,8830,6
20230726,115100,887320250,8830,8840,8840,8780,471
20230726,115000,883180420,8810,8840,8840,8810,255
20230726,114900,880932620,8840,8840,8840,8840,8
20230726,114800,880861900,8850,8880,8880,8830,1110
20230726,114700,871031150,8880,8880,8880,8880,85
20230726,114600,870276350,8880,8880,8880,8880,8
20230726,114500,870205310,8880,8880,8880,8880,37
20230726,114400,869876750,8880,8880,8880,8880,13
20230726,114300,869761310,8880,8880,8880,8880,37
20230726,114200,869432750,8880,8850,8890,8850,246
20230726,114100,867249290,8900,8850,8920,8850,50
20230726,114000,866805990,8840,8810,8840,8810,667
20230726,113900,860922960,8800,8810,8810,8800,55
20230726,113800,860438440,8800,8780,8800,8780,273
20230726,113700,858036280,8770,8760,8770,8760,79
20230726,113600,857343820,8760,8760,8760,8760,155
20230726,113500,855986020,8760,8750,8760,8750,62
20230726,113400,855442910,8740,8740,8740,8740,22
20230726,113300,855250630,8740,8740,8740,8740,11
20230726,113200,855154490,8740,8730,8740,8730,440
20230726,113100,851309530,8730,8710,8730,8710,56
20230726,113000,850821490,8650,8710,8710,8650,1319
20230726,112900,839402760,8710,8710,8710,8710,37
20230726,112800,839080490,8680,8700,8700,8680,416
20230726,112700,835465430,8700,8700,8700,8700,0
20230726,112600,835465430,8700,8700,8700,8700,8
20230726,112500,835395830,8700,8690,8700,8690,2374
20230726,112400,814765750,8690,8690,8690,8690,9
20230726,112300,814687540,8690,8690,8690,8690,2
20230726,112200,814670160,8690,8690,8690,8690,7
20230726,112100,814609330,8690,8690,8690,8690,6
20230726,112000,814557190,8690,8690,8690,8690,3
20230726,111900,814531120,8690,8690,8690,8690,50
20230726,111800,814096620,8680,8710,8710,8670,799
20230726,111700,807157330,8720,8720,8720,8720,8
20230726,111600,807087570,8720,8720,8720,8720,0
20230726,111500,807087570,8720,8700,8720,8690,129
20230726,111400,805966240,8700,8700,8700,8700,17
20230726,111300,805818340,8720,8720,8720,8720,0
20230726,111200,805818340,8720,8720,8720,8720,0
20230726,111100,805818340,8720,8720,8720,8720,110
20230726,111000,804859140,8720,8720,8720,8720,1
20230726,110900,804850420,8660,8670,8670,8660,141
20230726,110800,803629310,8660,8680,8680,8660,195
20230726,110700,801939810,8720,8730,8730,8720,82
20230726,110600,801223980,8700,8710,8710,8700,134
20230726,110500,800058060,8740,8740,8740,8720,45
20230726,110400,799665560,8720,8720,8720,8720,20
20230726,110300,799491160,8720,8720,8720,8720,10
20230726,110200,799403960,8710,8710,8710,8710,10
20230726,110100,799316860,8710,8720,8720,8710,11
20230726,110000,799220950,8720,8720,8720,8720,0
20230726,105900,799220950,8720,8720,8720,8700,502
20230726,105800,794853240,8750,8750,8750,8750,0
20230726,105700,794853240,8750,8750,8750,8750,0
20230726,105600,794853240,8750,8740,8750,8740,15
20230726,105500,794722090,8740,8740,8740,8700,825
20230726,105400,787541730,8730,8730,8730,8730,0
20230726,105300,787541730,8730,8730,8730,8730,0
20230726,105200,787541730,8730,8730,8730,8730,0
20230726,105100,787541730,8730,8730,8730,8730,183
20230726,105000,785944140,8730,8660,8730,8660,93
20230726,104900,785134280,8700,8660,8700,8650,75
20230726,104800,784484700,8620,8650,8650,8620,100
20230726,104700,783621720,8640,8640,8640,8640,1010
20230726,104600,774895320,8640,8660,8660,8640,1000
20230726,104500,766248660,8670,8680,8680,8670,20
20230726,104400,766075190,8690,8730,8750,8690,4316
20230726,104300,728485910,8730,8730,8730,8730,20
20230726,104200,728311310,8720,8720,8720,8720,1
20230726,104100,728302590,8710,8710,8710,8710,0
20230726,104000,728302590,8710,8710,8740,8710,341
20230726,103900,725323000,8710,8700,8710,8700,118
20230726,103800,724296210,8700,8730,8730,8700,572
20230726,103700,719312100,8740,8740,8740,8740,103
20230726,103600,718411880,8740,8740,8740,8740,299
20230726,103500,715798620,8740,8740,8740,8740,13
20230726,103400,715685000,8750,8750,8750,8750,7
20230726,103300,715623750,8750,8740,8750,8740,176
20230726,103200,714085110,8740,8740,8740,8720,145
20230726,103100,712819720,8740,8740,8740,8740,10
20230726,103000,712732320,8740,8760,8760,8740,33
20230726,102900,712443280,8760,8740,8760,8740,40
20230726,102800,712092900,8750,8790,8790,8750,1374
20230726,102700,700049410,8790,8790,8790,8790,502
20230726,102600,695636830,8790,8790,8790,8790,400
20230726,102500,692120830,8790,8800,8800,8790,178
20230726,102400,690555600,8800,8810,8810,8800,711
20230726,102300,684297760,8800,8800,8800,8800,0
20230726,102200,684297760,8800,8800,8800,8800,1
20230726,102100,684288960,8800,8820,8820,8800,3917
20230726,102000,649817720,8850,8850,8850,8850,0
20230726,101900,649817720,8850,8850,8850,8830,183
20230726,101800,648200720,8850,8860,8860,8850,49
20230726,101700,647767060,8870,8870,8870,8870,1
20230726,101600,647758190,8880,8890,8940,8880,674
20230726,101500,641771350,8940,8880,8940,8880,108
20230726,101400,640812090,8800,8820,8820,8800,300
20230726,101300,638170960,8810,8840,8840,8800,1163
20230726,101200,627907970,8850,8850,8850,8850,654
20230726,101100,622120070,8850,8850,8850,8850,0
20230726,101000,622120070,8850,8850,8850,8850,1
20230726,100900,622111220,8850,8850,8850,8850,682
20230726,100800,616075520,8960,8850,8960,8850,103
20230726,100700,615163640,8840,8950,8970,8840,2449
20230726,100600,593428200,8960,8960,8960,8960,34
20230726,100500,593123560,8990,8990,8990,8990,0
20230726,100400,593123560,8990,8990,8990,8990,0
20230726,100300,593123560,8990,8990,8990,8990,11
20230726,100200,593024670,8990,8960,8990,8960,571
20230726,100100,587907370,8990,8970,8990,8970,510
20230726,100000,583332650,8970,8970,8970,8970,117
20230726,095900,582283160,9110,8970,9110,8960,1260
20230726,095800,570911520,8970,9010,9010,8970,1784
20230726,095700,554893990,9020,9040,9040,9020,1547
20230726,095600,540929190,9040,9040,9040,9040,140
20230726,095500,539663590,9040,9040,9040,9040,0
20230726,095400,539663590,9040,9040,9040,9040,0
20230726,095300,539663590,9040,9030,9110,9030,239
20230726,095200,537501430,9050,9050,9050,9050,2
20230726,095100,537483330,9020,9020,9020,9020,0
20230726,095000,537483330,9020,9020,9020,9020,0
20230726,094900,537483330,9020,9030,9030,9020,648
20230726,094800,531633210,9030,9050,9050,9030,848
20230726,094700,523969240,9050,9050,9050,9050,790
20230726,094600,516819740,9050,9050,9050,9050,0
20230726,094500,516819740,9050,9080,9080,9050,1652
20230726,094400,501856380,9090,9090,9090,9090,271
20230726,094300,499392990,9080,9080,9080,9080,0
20230726,094200,499392990,9080,9100,9140,9080,816
20230726,094100,491949850,9140,9140,9140,9140,1
20230726,094000,491940710,9090,9140,9140,9090,309
20230726,093900,489131800,9140,9140,9140,9140,0
20230726,093800,489131800,9140,9140,9140,9140,0
20230726,093700,489131800,9140,9140,9140,9140,221
20230726,093600,487111860,9130,9130,9130,9130,0
20230726,093500,487111860,9130,9130,9130,9130,0
20230726,093400,487111860,9130,9130,9130,9130,0
20230726,093300,487111860,9130,9130,9130,9130,0
20230726,093200,487111860,9130,9120,9130,9120,244
20230726,093100,484884680,9120,9120,9120,9050,447
20230726,093000,480830050,9110,9110,9110,9110,249
20230726,092900,478561660,9100,9100,9100,9100,0
20230726,092800,478561660,9100,9090,9110,9090,362
20230726,092700,475265590,9060,9060,9060,9060,0
20230726,092600,475265590,9060,9050,9060,9050,570
20230726,092500,470102970,9050,9060,9060,9050,1124
20230726,092400,459924670,9060,9060,9060,9060,10
20230726,092300,459834070,9050,9050,9050,9050,0
20230726,092200,459834070,9050,9050,9050,9050,108
20230726,092100,458856670,9050,9050,9050,9050,382
20230726,092000,455399570,9050,9060,9060,9050,211
20230726,091900,453487920,9060,9090,9090,9060,711
20230726,091800,447033150,9120,9120,9120,9120,0
20230726,091700,447033150,9120,9100,9130,9100,1920
20230726,091600,429525630,9110,9110,9110,9110,202
20230726,091500,427685410,9110,9150,9150,9110,1575
20230726,091400,413291580,9150,9160,9200,9150,440
20230726,091300,409255310,9200,9220,9220,9200,198
20230726,091200,407431020,9230,9210,9230,9210,12
20230726,091100,407320380,9210,9230,9230,9210,388
20230726,091000,403745860,9210,9240,9250,9210,145
20230726,090900,402406460,9240,9190,9250,9190,876
20230726,090800,394326910,9160,9180,9180,9110,540
20230726,090700,389401340,9160,9210,9210,9160,5912
20230726,090600,335063740,9220,9270,9270,9220,4388
20230726,090500,294479290,9280,9300,9300,9270,1194
20230726,090400,283395450,9280,9320,9320,9270,2125
20230726,090300,263667880,9320,9250,9320,9250,2411
20230726,090200,241272120,9240,9300,9310,9240,2554
20230726,090100,217628680,9310,9290,9310,9250,3389
20230726,090000,186106530,9330,9350,9360,9200,20097
Reference in New Issue Copy Permalink