ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060380/min/candle-20230726.csv

628 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,192500,1152647545,2740,2740,2740,2740,17126
20230726,192400,1152647545,2740,2740,2740,2740,0
20230726,192300,1152647545,2740,2740,2740,2740,0
20230726,192200,1152647545,2740,2740,2740,2740,0
20230726,192100,1152647545,2740,2740,2740,2740,0
20230726,192000,1152647545,2740,2740,2740,2740,0
20230726,191900,1152647545,2740,2740,2740,2740,0
20230726,191800,1152647545,2740,2740,2740,2740,0
20230726,191700,1152647545,2740,2740,2740,2740,0
20230726,191600,1152647545,2740,2740,2740,2740,0
20230726,191500,1152647545,2740,2740,2740,2740,0
20230726,191400,1152647545,2740,2740,2740,2740,0
20230726,191300,1152647545,2740,2740,2740,2740,0
20230726,191200,1152647545,2740,2740,2740,2740,0
20230726,191100,1152647545,2740,2740,2740,2740,0
20230726,191000,1152647545,2740,2740,2740,2740,0
20230726,190900,1152647545,2740,2740,2740,2740,0
20230726,190800,1152647545,2740,2740,2740,2740,0
20230726,190700,1152647545,2740,2740,2740,2740,0
20230726,190600,1152647545,2740,2740,2740,2740,0
20230726,190500,1152647545,2740,2740,2740,2740,0
20230726,190400,1152647545,2740,2740,2740,2740,0
20230726,190300,1152647545,2740,2740,2740,2740,0
20230726,190200,1152647545,2740,2740,2740,2740,0
20230726,190100,1152647545,2740,2740,2740,2740,0
20230726,190000,1152647545,2740,2740,2740,2740,0
20230726,185900,1152647545,2740,2740,2740,2740,0
20230726,185800,1152647545,2740,2740,2740,2740,0
20230726,185700,1152647545,2740,2740,2740,2740,0
20230726,185600,1152647545,2740,2740,2740,2740,0
20230726,185500,1152647545,2740,2740,2740,2740,17126
20230726,185400,1152647545,2740,2740,2740,2740,0
20230726,185300,1152647545,2740,2740,2740,2740,0
20230726,185200,1152647545,2740,2740,2740,2740,0
20230726,185100,1152647545,2740,2740,2740,2740,0
20230726,185000,1152647545,2740,2740,2740,2740,0
20230726,184900,1152647545,2740,2740,2740,2740,0
20230726,184800,1152647545,2740,2740,2740,2740,0
20230726,184700,1152647545,2740,2740,2740,2740,0
20230726,184600,1152647545,2740,2740,2740,2740,0
20230726,184500,1152647545,2740,2740,2740,2740,0
20230726,184400,1152647545,2740,2740,2740,2740,0
20230726,184300,1152647545,2740,2740,2740,2740,0
20230726,184200,1152647545,2740,2740,2740,2740,0
20230726,184100,1152647545,2740,2740,2740,2740,0
20230726,184000,1152647545,2740,2740,2740,2740,0
20230726,183900,1152647545,2740,2740,2740,2740,0
20230726,183800,1152647545,2740,2740,2740,2740,0
20230726,183700,1152647545,2740,2740,2740,2740,0
20230726,183600,1152647545,2740,2740,2740,2740,0
20230726,183500,1152647545,2740,2740,2740,2740,0
20230726,183400,1152647545,2740,2740,2740,2740,0
20230726,183300,1152647545,2740,2740,2740,2740,0
20230726,183200,1152647545,2740,2740,2740,2740,0
20230726,183100,1152647545,2740,2740,2740,2740,0
20230726,183000,1152647545,2740,2740,2740,2740,0
20230726,182900,1152647545,2740,2740,2740,2740,0
20230726,182800,1152647545,2740,2740,2740,2740,0
20230726,182700,1152647545,2740,2740,2740,2740,0
20230726,182600,1152647545,2740,2740,2740,2740,0
20230726,182500,1152647545,2740,2740,2740,2740,17126
20230726,182400,1152647545,2740,2740,2740,2740,0
20230726,182300,1152647545,2740,2740,2740,2740,0
20230726,182200,1152647545,2740,2740,2740,2740,0
20230726,182100,1152647545,2740,2740,2740,2740,0
20230726,182000,1152647545,2740,2740,2740,2740,0
20230726,181900,1152647545,2740,2740,2740,2740,0
20230726,181800,1152647545,2740,2740,2740,2740,0
20230726,181700,1152647545,2740,2740,2740,2740,0
20230726,181600,1152647545,2740,2740,2740,2740,0
20230726,181500,1152647545,2740,2740,2740,2740,0
20230726,181400,1152647545,2740,2740,2740,2740,0
20230726,181300,1152647545,2740,2740,2740,2740,0
20230726,181200,1152647545,2740,2740,2740,2740,0
20230726,181100,1152647545,2740,2740,2740,2740,0
20230726,181000,1152647545,2740,2740,2740,2740,0
20230726,180900,1152647545,2740,2740,2740,2740,0
20230726,180800,1152647545,2740,2740,2740,2740,0
20230726,180700,1152647545,2740,2740,2740,2740,0
20230726,180600,1152647545,2740,2740,2740,2740,0
20230726,180500,1152647545,2740,2740,2740,2740,0
20230726,180400,1152647545,2740,2740,2740,2740,0
20230726,180300,1152647545,2740,2740,2740,2740,0
20230726,180200,1152647545,2740,2740,2740,2740,0
20230726,180100,1152647545,2740,2740,2740,2740,0
20230726,180000,1152647545,2740,2740,2740,2740,0
20230726,175900,1152647545,2740,2740,2740,2740,0
20230726,175800,1152647545,2740,2740,2740,2740,0
20230726,175700,1152647545,2740,2740,2740,2740,0
20230726,175600,1152647545,2740,2740,2740,2740,0
20230726,175500,1152647545,2740,2740,2740,2740,17126
20230726,175400,1152647545,2740,2740,2740,2740,0
20230726,175300,1152647545,2740,2740,2740,2740,0
20230726,175200,1152647545,2740,2740,2740,2740,0
20230726,175100,1152647545,2740,2740,2740,2740,0
20230726,175000,1152647545,2740,2740,2740,2740,0
20230726,174900,1152647545,2740,2740,2740,2740,0
20230726,174800,1152647545,2740,2740,2740,2740,0
20230726,174700,1152647545,2740,2740,2740,2740,0
20230726,174600,1152647545,2740,2740,2740,2740,0
20230726,174500,1152647545,2740,2740,2740,2740,0
20230726,174400,1152647545,2740,2740,2740,2740,0
20230726,174300,1152647545,2740,2740,2740,2740,0
20230726,174200,1152647545,2740,2740,2740,2740,0
20230726,174100,1152647545,2740,2740,2740,2740,0
20230726,174000,1152647545,2740,2740,2740,2740,0
20230726,173900,1152647545,2740,2740,2740,2740,0
20230726,173800,1152647545,2740,2740,2740,2740,0
20230726,173700,1152647545,2740,2740,2740,2740,0
20230726,173600,1152647545,2740,2740,2740,2740,0
20230726,173500,1152647545,2740,2740,2740,2740,0
20230726,173400,1152647545,2740,2740,2740,2740,0
20230726,173300,1152647545,2740,2740,2740,2740,0
20230726,173200,1152647545,2740,2740,2740,2740,0
20230726,173100,1152647545,2740,2740,2740,2740,0
20230726,173000,1152647545,2740,2740,2740,2740,0
20230726,172900,1152647545,2740,2740,2740,2740,0
20230726,172800,1152647545,2740,2740,2740,2740,0
20230726,172700,1152647545,2740,2740,2740,2740,0
20230726,172600,1152647545,2740,2740,2740,2740,0
20230726,172500,1152647545,2740,2740,2740,2740,17126
20230726,172400,1152647545,2740,2740,2740,2740,0
20230726,172300,1152647545,2740,2740,2740,2740,0
20230726,172200,1152647545,2740,2740,2740,2740,0
20230726,172100,1152647545,2740,2740,2740,2740,0
20230726,172000,1152647545,2740,2740,2740,2740,0
20230726,171900,1152647545,2740,2740,2740,2740,0
20230726,171800,1152647545,2740,2740,2740,2740,0
20230726,171700,1152647545,2740,2740,2740,2740,0
20230726,171600,1152647545,2740,2740,2740,2740,0
20230726,171500,1152647545,2740,2740,2740,2740,0
20230726,171400,1152647545,2740,2740,2740,2740,0
20230726,171300,1152647545,2740,2740,2740,2740,0
20230726,171200,1152647545,2740,2740,2740,2740,0
20230726,171100,1152647545,2740,2740,2740,2740,0
20230726,171000,1152647545,2740,2740,2740,2740,0
20230726,170900,1152647545,2740,2740,2740,2740,0
20230726,170800,1152647545,2740,2740,2740,2740,0
20230726,170700,1152647545,2740,2740,2740,2740,0
20230726,170600,1152647545,2740,2740,2740,2740,0
20230726,170500,1152647545,2740,2740,2740,2740,0
20230726,170400,1152647545,2740,2740,2740,2740,0
20230726,170300,1152647545,2740,2740,2740,2740,0
20230726,170200,1152647545,2740,2740,2740,2740,0
20230726,170100,1152647545,2740,2740,2740,2740,0
20230726,170000,1152647545,2740,2740,2740,2740,0
20230726,165900,1152647545,2740,2740,2740,2740,0
20230726,165800,1152647545,2740,2740,2740,2740,0
20230726,165700,1152647545,2740,2740,2740,2740,0
20230726,165600,1152647545,2740,2740,2740,2740,0
20230726,165500,1152647545,2740,2740,2740,2740,17126
20230726,165400,1152647545,2740,2740,2740,2740,0
20230726,165300,1152647545,2740,2740,2740,2740,0
20230726,165200,1152647545,2740,2740,2740,2740,0
20230726,165100,1152647545,2740,2740,2740,2740,0
20230726,165000,1152647545,2740,2740,2740,2740,0
20230726,164900,1152647545,2740,2740,2740,2740,0
20230726,164800,1152647545,2740,2740,2740,2740,0
20230726,164700,1152647545,2740,2740,2740,2740,0
20230726,164600,1152647545,2740,2740,2740,2740,0
20230726,164500,1152647545,2740,2740,2740,2740,0
20230726,164400,1152647545,2740,2740,2740,2740,0
20230726,164300,1152647545,2740,2740,2740,2740,0
20230726,164200,1152647545,2740,2740,2740,2740,0
20230726,164100,1152647545,2740,2740,2740,2740,0
20230726,164000,1152647545,2740,2740,2740,2740,0
20230726,163900,1152647545,2740,2740,2740,2740,0
20230726,163800,1152647545,2740,2740,2740,2740,0
20230726,163700,1152647545,2740,2740,2740,2740,0
20230726,163600,1152647545,2740,2740,2740,2740,0
20230726,163500,1152647545,2740,2740,2740,2740,0
20230726,163400,1152647545,2740,2740,2740,2740,0
20230726,163300,1152647545,2740,2740,2740,2740,0
20230726,163200,1152647545,2740,2740,2740,2740,0
20230726,163100,1152647545,2740,2740,2740,2740,0
20230726,163000,1152647545,2740,2740,2740,2740,0
20230726,162900,1152647545,2740,2740,2740,2740,0
20230726,162800,1152647545,2740,2740,2740,2740,0
20230726,162700,1152647545,2740,2740,2740,2740,0
20230726,162600,1152647545,2740,2740,2740,2740,0
20230726,162500,1152647545,2740,2740,2740,2740,17126
20230726,162400,1152647545,2740,2740,2740,2740,0
20230726,162300,1152647545,2740,2740,2740,2740,0
20230726,162200,1152647545,2740,2740,2740,2740,0
20230726,162100,1152647545,2740,2740,2740,2740,0
20230726,162000,1152647545,2740,2740,2740,2740,0
20230726,161900,1152647545,2740,2740,2740,2740,0
20230726,161800,1152647545,2740,2740,2740,2740,0
20230726,161700,1152647545,2740,2740,2740,2740,0
20230726,161600,1152647545,2740,2740,2740,2740,0
20230726,161500,1152647545,2740,2740,2740,2740,0
20230726,161400,1152647545,2740,2740,2740,2740,0
20230726,161300,1152647545,2740,2740,2740,2740,0
20230726,161200,1152647545,2740,2740,2740,2740,0
20230726,161100,1152647545,2740,2740,2740,2740,0
20230726,161000,1152647545,2740,2740,2740,2740,0
20230726,160900,1152647545,2740,2740,2740,2740,0
20230726,160800,1152647545,2740,2740,2740,2740,0
20230726,160700,1152647545,2740,2740,2740,2740,0
20230726,160600,1152647545,2740,2740,2740,2740,0
20230726,160500,1152647545,2740,2740,2740,2740,0
20230726,160400,1152647545,2740,2740,2740,2740,0
20230726,160300,1152647545,2740,2740,2740,2740,0
20230726,160200,1152647545,2740,2740,2740,2740,0
20230726,160100,1152647545,2740,2740,2740,2740,0
20230726,160000,1152647545,2740,2740,2740,2740,0
20230726,155900,1152647545,2740,2740,2740,2740,0
20230726,155800,1152647545,2740,2740,2740,2740,0
20230726,155700,1152647545,2740,2740,2740,2740,0
20230726,155600,1152647545,2740,2740,2740,2740,0
20230726,155500,1152647545,2740,2740,2740,2740,17126
20230726,155400,1152647545,2740,2740,2740,2740,0
20230726,155300,1152647545,2740,2740,2740,2740,0
20230726,155200,1152647545,2740,2740,2740,2740,0
20230726,155100,1152647545,2740,2740,2740,2740,0
20230726,155000,1152647545,2740,2740,2740,2740,0
20230726,154900,1152647545,2740,2740,2740,2740,0
20230726,154800,1152647545,2740,2740,2740,2740,0
20230726,154700,1152647545,2740,2740,2740,2740,0
20230726,154600,1152647545,2740,2740,2740,2740,0
20230726,154500,1152647545,2740,2740,2740,2740,0
20230726,154400,1152647545,2740,2740,2740,2740,0
20230726,154300,1152647545,2740,2740,2740,2740,0
20230726,154200,1152647545,2740,2740,2740,2740,0
20230726,154100,1152647545,2740,2740,2740,2740,0
20230726,154000,1152647545,2740,2740,2740,2740,0
20230726,153900,1152647545,2740,2740,2740,2740,0
20230726,153800,1152647545,2740,2740,2740,2740,0
20230726,153700,1152647545,2740,2740,2740,2740,0
20230726,153600,1152647545,2740,2740,2740,2740,0
20230726,153500,1152647545,2740,2740,2740,2740,0
20230726,153400,1152647545,2740,2740,2740,2740,0
20230726,153300,1152647545,2740,2740,2740,2740,0
20230726,153200,1152647545,2740,2740,2740,2740,0
20230726,153100,1152647545,2740,2740,2740,2740,0
20230726,153000,1152647545,2740,2740,2740,2740,17126
20230726,152900,1105722305,2740,2740,2740,2740,0
20230726,152800,1105722305,2740,2740,2740,2740,0
20230726,152700,1105722305,2740,2740,2740,2740,0
20230726,152600,1105722305,2740,2740,2740,2740,0
20230726,152500,1105722305,2740,2740,2740,2740,0
20230726,152400,1105722305,2740,2740,2740,2740,0
20230726,152300,1105722305,2740,2740,2740,2740,0
20230726,152200,1105722305,2740,2740,2740,2740,0
20230726,152100,1105722305,2740,2740,2740,2740,0
20230726,152000,1105722305,2740,2740,2740,2740,0
20230726,151900,1105722305,2740,2740,2740,2740,300
20230726,151800,1104900305,2740,2740,2740,2740,0
20230726,151700,1104900305,2740,2735,2740,2735,3553
20230726,151600,1095172025,2730,2730,2730,2730,823
20230726,151500,1092925235,2730,2730,2730,2725,289
20230726,151400,1092136270,2730,2730,2730,2730,0
20230726,151300,1092136270,2730,2730,2730,2730,0
20230726,151200,1092136270,2730,2725,2730,2715,369
20230726,151100,1091131840,2710,2725,2725,2710,905
20230726,151000,1088676175,2725,2725,2725,2725,2
20230726,150900,1088670725,2725,2725,2730,2710,624
20230726,150800,1086975520,2730,2730,2730,2730,10
20230726,150700,1086948220,2730,2725,2730,2725,321
20230726,150600,1086073420,2725,2730,2730,2725,68
20230726,150500,1085887935,2735,2735,2735,2735,14
20230726,150400,1085849645,2735,2735,2735,2735,0
20230726,150300,1085849645,2735,2730,2735,2730,277
20230726,150200,1085093255,2735,2735,2735,2735,234
20230726,150100,1084453265,2740,2735,2740,2730,407
20230726,150000,1083338305,2715,2735,2735,2715,301
20230726,145900,1082518755,2735,2740,2740,2735,64
20230726,145800,1082343700,2740,2735,2740,2735,65
20230726,145700,1082165895,2735,2735,2735,2735,38
20230726,145600,1082061965,2725,2725,2725,2720,601
20230726,145500,1080424500,2725,2715,2725,2715,713
20230726,145400,1078486665,2715,2715,2715,2715,12
20230726,145300,1078454085,2715,2715,2715,2715,4
20230726,145200,1078443225,2715,2715,2715,2715,0
20230726,145100,1078443225,2715,2715,2715,2715,0
20230726,145000,1078443225,2715,2715,2715,2715,140
20230726,144900,1078063125,2715,2710,2715,2710,1042
20230726,144800,1075235520,2705,2710,2710,2705,78
20230726,144700,1075024390,2710,2705,2710,2705,50
20230726,144600,1074888980,2695,2715,2715,2695,363
20230726,144500,1073908190,2720,2720,2720,2720,0
20230726,144400,1073908190,2720,2720,2720,2720,0
20230726,144300,1073908190,2720,2720,2720,2720,0
20230726,144200,1073908190,2720,2720,2720,2720,0
20230726,144100,1073908190,2720,2720,2720,2720,1
20230726,144000,1073905470,2690,2700,2700,2690,1200
20230726,143900,1070666575,2700,2705,2705,2700,61
20230726,143800,1070501725,2710,2710,2710,2710,0
20230726,143700,1070501725,2710,2710,2710,2710,577
20230726,143600,1068938055,2710,2725,2725,2710,2500
20230726,143500,1062162600,2730,2715,2730,2715,39
20230726,143400,1062056430,2710,2730,2730,2710,1778
20230726,143300,1057237110,2730,2730,2730,2730,0
20230726,143200,1057237110,2730,2710,2730,2710,118
20230726,143100,1056915670,2710,2725,2725,2710,19
20230726,143000,1056864165,2710,2710,2710,2710,16
20230726,142900,1056820805,2725,2725,2725,2725,1
20230726,142800,1056818080,2700,2715,2715,2700,18
20230726,142700,1056769445,2735,2730,2735,2710,93
20230726,142600,1056516175,2730,2695,2730,2685,1482
20230726,142500,1052523460,2705,2705,2705,2705,4766
20230726,142400,1039631430,2700,2700,2700,2700,2263
20230726,142300,1033521330,2685,2685,2685,2685,278
20230726,142200,1032774900,2685,2685,2685,2685,23
20230726,142100,1032713145,2680,2680,2680,2680,628
20230726,142000,1031030105,2700,2700,2700,2700,0
20230726,141900,1031030105,2700,2700,2700,2700,126
20230726,141800,1030689905,2700,2700,2700,2700,0
20230726,141700,1030689905,2700,2700,2700,2700,0
20230726,141600,1030689905,2700,2700,2700,2700,0
20230726,141500,1030689905,2700,2700,2700,2700,0
20230726,141400,1030689905,2700,2700,2700,2700,0
20230726,141300,1030689905,2700,2700,2700,2700,0
20230726,141200,1030689905,2700,2700,2700,2700,0
20230726,141100,1030689905,2700,2700,2700,2700,1
20230726,141000,1030687205,2680,2680,2680,2680,18
20230726,140900,1030638965,2670,2670,2670,2670,0
20230726,140800,1030638965,2670,2670,2670,2670,40
20230726,140700,1030532165,2670,2670,2670,2670,0
20230726,140600,1030532165,2670,2670,2670,2670,887
20230726,140500,1028163875,2690,2690,2690,2690,0
20230726,140400,1028163875,2690,2690,2690,2690,1248
20230726,140300,1024806755,2690,2690,2690,2690,540
20230726,140200,1023354155,2670,2670,2670,2670,49
20230726,140100,1023223325,2710,2710,2710,2710,42
20230726,140000,1023109505,2710,2675,2710,2670,2163
20230726,135900,1017319565,2675,2680,2680,2675,207
20230726,135800,1016765830,2675,2680,2680,2675,206
20230726,135700,1016214770,2735,2735,2735,2735,10
20230726,135600,1016187420,2670,2670,2670,2670,16
20230726,135500,1016144700,2740,2665,2740,2665,22413
20230726,135400,955073035,2665,2665,2665,2665,0
20230726,135300,955073035,2665,2665,2665,2665,19979
20230726,135200,901829000,2645,2655,2655,2645,1055
20230726,135100,899035365,2660,2670,2670,2660,621
20230726,135000,897380400,2665,2665,2665,2665,0
20230726,134900,897380400,2665,2665,2665,2665,219
20230726,134800,896796765,2665,2685,2685,2665,61
20230726,134700,896634180,2685,2685,2685,2685,0
20230726,134600,896634180,2685,2685,2685,2685,0
20230726,134500,896634180,2685,2680,2685,2680,1000
20230726,134400,893953290,2680,2655,2680,2650,1147
20230726,134300,890912655,2655,2660,2660,2655,61
20230726,134200,890750465,2650,2665,2665,2650,3294
20230726,134100,882006970,2665,2665,2665,2665,0
20230726,134000,882006970,2665,2680,2680,2665,482
20230726,133900,880721895,2685,2685,2685,2685,0
20230726,133800,880721895,2685,2685,2685,2685,1
20230726,133700,880719210,2700,2700,2700,2700,0
20230726,133600,880719210,2700,2700,2700,2700,0
20230726,133500,880719210,2700,2700,2700,2700,0
20230726,133400,880719210,2700,2695,2700,2665,243
20230726,133300,880066655,2670,2700,2700,2670,709
20230726,133200,878171390,2700,2700,2705,2700,780
20230726,133100,876065385,2685,2675,2695,2675,1940
20230726,133000,870863515,2700,2715,2715,2700,460
20230726,132900,869621485,2715,2705,2715,2705,52
20230726,132800,869480770,2705,2690,2705,2680,791
20230726,132700,867347075,2690,2715,2715,2690,1170
20230726,132600,864199750,2700,2700,2700,2700,500
20230726,132500,862849750,2700,2700,2700,2700,0
20230726,132400,862849750,2700,2700,2700,2700,874
20230726,132300,860489950,2695,2695,2695,2695,279
20230726,132200,859738045,2700,2700,2700,2700,18
20230726,132100,859689445,2700,2700,2700,2700,1
20230726,132000,859686745,2700,2700,2700,2700,0
20230726,131900,859686745,2700,2700,2700,2700,588
20230726,131800,858099145,2715,2725,2740,2715,1713
20230726,131700,853446465,2725,2690,2725,2690,541
20230726,131600,851978525,2690,2690,2700,2690,485
20230726,131500,850673845,2675,2675,2675,2675,1072
20230726,131400,847806245,2685,2685,2685,2685,111
20230726,131300,847508210,2660,2665,2675,2660,994
20230726,131200,844851625,2675,2690,2690,2665,7577
20230726,131100,824596460,2690,2675,2690,2675,2002
20230726,131000,819241080,2675,2675,2675,2675,0
20230726,130900,819241080,2675,2675,2675,2675,5886
20230726,130800,803496030,2675,2675,2675,2675,2239
20230726,130700,797506705,2675,2675,2675,2675,0
20230726,130600,797506705,2675,2675,2675,2675,398
20230726,130500,796442055,2675,2675,2675,2675,1000
20230726,130400,793767055,2675,2680,2680,2675,366
20230726,130300,792787190,2690,2685,2690,2685,300
20230726,130200,791981420,2685,2685,2685,2685,475
20230726,130100,790706045,2690,2690,2690,2690,452
20230726,130000,789490165,2690,2690,2690,2690,70
20230726,125900,789301865,2690,2690,2690,2690,558
20230726,125800,787800845,2685,2685,2685,2685,0
20230726,125700,787800845,2685,2700,2700,2685,110
20230726,125600,787504145,2700,2690,2700,2690,284
20230726,125500,786738595,2690,2690,2690,2690,0
20230726,125400,786738595,2690,2690,2690,2690,88
20230726,125300,786501875,2690,2690,2690,2690,2
20230726,125200,786496495,2690,2685,2690,2685,474
20230726,125100,785221820,2680,2680,2680,2680,0
20230726,125000,785221820,2680,2680,2680,2680,19
20230726,124900,785170900,2685,2685,2685,2685,10
20230726,124800,785144050,2680,2680,2680,2680,0
20230726,124700,785144050,2680,2680,2680,2680,0
20230726,124600,785144050,2680,2680,2680,2680,958
20230726,124500,782576610,2680,2685,2685,2680,1463
20230726,124400,778654825,2685,2700,2700,2685,184
20230726,124300,778160740,2700,2680,2700,2680,1250
20230726,124200,774799230,2680,2680,2685,2680,256
20230726,124100,774113085,2695,2675,2695,2675,990
20230726,124000,771448835,2670,2675,2675,2670,50
20230726,123900,771315090,2690,2700,2700,2690,1097
20230726,123800,768358960,2680,2720,2720,2680,1438
20230726,123700,764505040,2670,2670,2670,2670,40
20230726,123600,764398240,2725,2670,2725,2670,2953
20230726,123500,756468660,2660,2655,2660,2655,826
20230726,123400,754271990,2655,2660,2660,2655,522
20230726,123300,752885615,2670,2655,2685,2655,2554
20230726,123200,746085485,2655,2695,2695,2655,1543
20230726,123100,741962975,2650,2700,2700,2650,5287
20230726,123000,727838450,2720,2720,2720,2720,3
20230726,122900,727830290,2725,2710,2725,2710,1000
20230726,122800,725113665,2710,2710,2710,2710,0
20230726,122700,725113665,2710,2700,2710,2700,500
20230726,122600,723763395,2685,2685,2685,2685,0
20230726,122500,723763395,2685,2685,2685,2685,70
20230726,122400,723575445,2685,2690,2690,2685,110
20230726,122300,723279580,2690,2690,2690,2690,0
20230726,122200,723279580,2690,2690,2690,2690,7
20230726,122100,723260750,2690,2690,2690,2690,0
20230726,122000,723260750,2690,2690,2690,2690,0
20230726,121900,723260750,2690,2690,2690,2690,390
20230726,121800,722211650,2690,2690,2690,2690,100
20230726,121700,721942650,2695,2695,2695,2695,223
20230726,121600,721341665,2700,2700,2700,2700,418
20230726,121500,720213065,2710,2710,2710,2710,10
20230726,121400,720185965,2700,2700,2700,2700,0
20230726,121300,720185965,2700,2700,2700,2700,0
20230726,121200,720185965,2700,2700,2700,2700,0
20230726,121100,720185965,2700,2700,2700,2700,6670
20230726,121000,702176965,2705,2705,2710,2705,1472
20230726,120900,698195180,2705,2705,2705,2705,0
20230726,120800,698195180,2705,2705,2705,2705,0
20230726,120700,698195180,2705,2705,2705,2705,20
20230726,120600,698141080,2705,2705,2705,2705,0
20230726,120500,698141080,2705,2705,2705,2705,0
20230726,120400,698141080,2705,2705,2705,2705,0
20230726,120300,698141080,2705,2705,2705,2705,0
20230726,120200,698141080,2705,2705,2705,2705,0
20230726,120100,698141080,2705,2705,2705,2705,0
20230726,120000,698141080,2705,2705,2705,2705,56
20230726,115900,697989600,2700,2700,2700,2700,1535
20230726,115800,693845100,2700,2700,2700,2700,700
20230726,115700,691955100,2700,2700,2700,2690,2473
20230726,115600,685292740,2700,2700,2700,2695,108
20230726,115500,685001610,2705,2705,2705,2705,1
20230726,115400,684998905,2700,2700,2700,2700,0
20230726,115300,684998905,2700,2705,2705,2700,844
20230726,115200,682720025,2705,2705,2705,2705,0
20230726,115100,682720025,2705,2710,2710,2705,642
20230726,115000,680982785,2710,2715,2715,2710,58
20230726,114900,680825325,2715,2715,2715,2715,0
20230726,114800,680825325,2715,2715,2715,2715,0
20230726,114700,680825325,2715,2715,2715,2715,0
20230726,114600,680825325,2715,2715,2715,2715,0
20230726,114500,680825325,2715,2715,2715,2715,0
20230726,114400,680825325,2715,2715,2715,2715,2
20230726,114300,680819895,2715,2715,2715,2715,0
20230726,114200,680819895,2715,2715,2715,2715,1
20230726,114100,680817180,2715,2715,2715,2715,0
20230726,114000,680817180,2715,2715,2715,2715,70
20230726,113900,680627130,2715,2715,2715,2715,0
20230726,113800,680627130,2715,2715,2715,2715,22
20230726,113700,680567400,2715,2715,2715,2715,28
20230726,113600,680491380,2720,2720,2720,2720,0
20230726,113500,680491380,2720,2720,2720,2720,0
20230726,113400,680491380,2720,2720,2720,2720,0
20230726,113300,680491380,2720,2720,2720,2720,0
20230726,113200,680491380,2720,2720,2720,2720,22
20230726,113100,680431540,2720,2720,2720,2720,0
20230726,113000,680431540,2720,2725,2725,2720,78
20230726,112900,680219130,2725,2725,2725,2725,250
20230726,112800,679537880,2725,2720,2725,2720,41
20230726,112700,679426315,2705,2715,2715,2705,46
20230726,112600,679301555,2720,2725,2730,2720,1546
20230726,112500,675083845,2730,2705,2730,2705,5426
20230726,112400,660287730,2700,2700,2700,2700,0
20230726,112300,660287730,2700,2700,2700,2700,86
20230726,112200,660055530,2700,2700,2700,2700,10
20230726,112100,660028530,2695,2695,2695,2695,44
20230726,112000,659909950,2695,2695,2695,2695,256
20230726,111900,659220030,2685,2695,2695,2685,1500
20230726,111800,655180530,2695,2695,2695,2695,0
20230726,111700,655180530,2695,2695,2695,2695,100
20230726,111600,654911030,2695,2695,2695,2695,801
20230726,111500,652752335,2695,2695,2695,2695,0
20230726,111400,652752335,2695,2700,2700,2690,4674
20230726,111300,640151665,2700,2695,2700,2695,1730
20230726,111200,635483560,2685,2705,2705,2685,4025
20230726,111100,624647955,2715,2715,2715,2715,0
20230726,111000,624647955,2715,2715,2715,2715,0
20230726,110900,624647955,2715,2710,2715,2710,2038
20230726,110800,619122475,2710,2710,2710,2695,514
20230726,110700,617729685,2715,2715,2715,2705,590
20230726,110600,616128015,2715,2715,2715,2715,1
20230726,110500,616125300,2705,2705,2705,2705,444
20230726,110400,614924280,2705,2705,2705,2705,8
20230726,110300,614902640,2705,2705,2705,2705,100
20230726,110200,614632140,2700,2690,2700,2690,1100
20230726,110100,611672140,2690,2690,2690,2690,1
20230726,110000,611669450,2685,2685,2685,2685,0
20230726,105900,611669450,2685,2695,2695,2685,300
20230726,105800,610862830,2695,2715,2715,2695,823
20230726,105700,608642835,2705,2705,2705,2705,0
20230726,105600,608642835,2705,2715,2715,2705,95
20230726,105500,608385570,2715,2710,2715,2710,2921
20230726,105400,600469600,2700,2715,2715,2700,860
20230726,105300,598142805,2715,2710,2715,2710,2447
20230726,105200,591500025,2710,2700,2710,2695,516
20230726,105100,590106185,2700,2700,2700,2695,2635
20230726,105000,582992610,2690,2665,2690,2660,3143
20230726,104900,574596210,2670,2655,2670,2655,2200
20230726,104800,568752210,2665,2665,2665,2665,347
20230726,104700,567827455,2665,2690,2690,2650,14617
20230726,104600,528995300,2665,2695,2695,2650,9137
20230726,104500,504579150,2695,2715,2715,2695,4596
20230726,104400,492167685,2720,2720,2720,2720,110
20230726,104300,491868485,2720,2710,2730,2710,2342
20230726,104200,485509110,2710,2705,2710,2700,4953
20230726,104100,472114790,2705,2700,2710,2700,8919
20230726,104000,448011750,2710,2710,2710,2700,11570
20230726,103900,416753025,2725,2725,2725,2725,0
20230726,103800,416753025,2725,2715,2725,2715,41
20230726,103700,416641530,2715,2720,2720,2715,1977
20230726,103600,411273715,2735,2730,2735,2730,206
20230726,103500,410711250,2730,2735,2735,2715,3877
20230726,103400,400156645,2730,2735,2735,2730,5480
20230726,103300,385195290,2735,2735,2735,2735,5939
20230726,103200,368952125,2740,2750,2750,2740,681
20230726,103100,367086170,2755,2745,2755,2740,2003
20230726,103000,361594575,2755,2745,2755,2745,395
20230726,102900,360507800,2745,2750,2750,2745,2882
20230726,102800,352594165,2750,2750,2750,2750,1614
20230726,102700,348155665,2750,2755,2755,2750,121
20230726,102600,347822910,2750,2760,2760,2750,485
20230726,102500,346489070,2760,2770,2770,2760,57
20230726,102400,346331615,2770,2770,2770,2770,5
20230726,102300,346317765,2770,2770,2770,2770,0
20230726,102200,346317765,2770,2770,2770,2770,0
20230726,102100,346317765,2770,2760,2770,2760,1000
20230726,102000,343555430,2745,2745,2745,2745,84
20230726,101900,343324850,2745,2755,2755,2745,193
20230726,101800,342794795,2745,2745,2745,2745,0
20230726,101700,342794795,2745,2745,2745,2745,322
20230726,101600,341910905,2745,2745,2745,2745,0
20230726,101500,341910905,2745,2745,2745,2745,0
20230726,101400,341910905,2745,2750,2750,2745,161
20230726,101300,341468205,2745,2745,2745,2745,0
20230726,101200,341468205,2745,2750,2750,2745,134
20230726,101100,341100370,2745,2755,2755,2745,2080
20230726,101000,335375785,2755,2755,2755,2755,0
20230726,100900,335375785,2755,2765,2765,2755,1537
20230726,100800,331138275,2765,2765,2765,2765,600
20230726,100700,329479275,2770,2770,2770,2770,1189
20230726,100600,326185745,2775,2775,2780,2775,3568
20230726,100500,316274425,2780,2780,2780,2780,2920
20230726,100400,308156825,2785,2785,2785,2785,350
20230726,100300,307182075,2790,2785,2790,2785,2410
20230726,100200,300470135,2790,2790,2790,2790,482
20230726,100100,299125355,2790,2790,2790,2785,1150
20230726,100000,295919010,2790,2790,2790,2790,10
20230726,095900,295891110,2790,2790,2790,2790,54
20230726,095800,295740450,2790,2790,2790,2790,800
20230726,095700,293508450,2795,2795,2795,2795,0
20230726,095600,293508450,2795,2795,2795,2795,30
20230726,095500,293424600,2795,2780,2795,2780,1548
20230726,095400,289120530,2780,2780,2780,2775,1003
20230726,095300,286332240,2780,2775,2780,2775,57
20230726,095200,286173870,2775,2775,2775,2775,100
20230726,095100,285896370,2780,2760,2780,2755,1390
20230726,095000,282048185,2760,2760,2760,2755,363
20230726,094900,281046555,2760,2755,2760,2750,167
20230726,094800,280586135,2760,2740,2760,2740,24
20230726,094700,280520265,2740,2755,2755,2740,15599
20230726,094600,237717020,2760,2760,2760,2760,1000
20230726,094500,234957020,2760,2765,2765,2760,2952
20230726,094400,226799830,2770,2775,2775,2770,2072
20230726,094300,221059320,2780,2780,2780,2780,320
20230726,094200,220169720,2780,2780,2780,2780,0
20230726,094100,220169720,2780,2780,2780,2780,0
20230726,094000,220169720,2780,2775,2780,2775,6
20230726,093900,220153045,2780,2780,2780,2780,500
20230726,093800,218763045,2780,2780,2780,2780,1256
20230726,093700,215271365,2770,2755,2770,2755,2168
20230726,093600,209279275,2755,2760,2760,2755,3354
20230726,093500,200025030,2760,2760,2760,2760,550
20230726,093400,198507030,2760,2760,2760,2760,1000
20230726,093300,195747030,2755,2770,2770,2755,206
20230726,093200,195179485,2765,2765,2765,2765,0
20230726,093100,195179485,2765,2765,2765,2765,500
20230726,093000,193796985,2765,2765,2765,2765,0
20230726,092900,193796985,2765,2765,2765,2765,0
20230726,092800,193796985,2765,2755,2765,2740,5549
20230726,092700,178520200,2755,2765,2765,2755,7040
20230726,092600,159085015,2765,2765,2780,2765,1102
20230726,092500,156036485,2770,2770,2775,2755,4895
20230726,092400,142476545,2770,2785,2800,2770,2854
20230726,092300,134546085,2775,2805,2805,2775,12261
20230726,092200,100385875,2805,2800,2810,2800,1696
20230726,092100,95627230,2795,2785,2810,2785,3601
20230726,092000,85588655,2785,2795,2795,2785,2887
20230726,091900,77540085,2795,2815,2815,2795,53
20230726,091800,77391660,2815,2810,2825,2805,2516
20230726,091700,70328970,2810,2805,2810,2800,4056
20230726,091600,58963160,2805,2825,2825,2805,2337
20230726,091500,52396210,2810,2815,2825,2810,143
20230726,091400,51993245,2815,2825,2825,2800,1419
20230726,091300,47999640,2830,2830,2830,2810,1857
20230726,091200,42745345,2830,2800,2830,2800,119
20230726,091100,42410400,2810,2815,2830,2810,190
20230726,091000,41874295,2810,2800,2835,2800,5066
20230726,090900,27656605,2790,2800,2800,2790,65
20230726,090800,27474960,2785,2790,2800,2785,358
20230726,090700,26475900,2785,2785,2790,2780,1086
20230726,090600,23451810,2785,2790,2795,2785,1062
20230726,090500,20490500,2785,2795,2800,2785,1559
20230726,090400,16147555,2805,2810,2810,2805,15
20230726,090300,16105435,2810,2820,2820,2810,18
20230726,090200,16054845,2795,2835,2835,2790,1340
20230726,090100,12307655,2810,2815,2845,2810,608
20230726,090000,10586870,2815,2800,2850,2800,3775
Reference in New Issue Copy Permalink