ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082740/min/candle-20230726.csv

639 lines
35 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
20230726,193600,15699929910,11230,11230,11230,11230,24655
20230726,193500,15699929910,11230,11230,11230,11230,0
20230726,193400,15699929910,11230,11230,11230,11230,0
20230726,193300,15699929910,11230,11230,11230,11230,0
20230726,193200,15699929910,11230,11230,11230,11230,0
20230726,193100,15699929910,11230,11230,11230,11230,0
20230726,193000,15699929910,11230,11230,11230,11230,0
20230726,192900,15699929910,11230,11230,11230,11230,0
20230726,192800,15699929910,11230,11230,11230,11230,0
20230726,192700,15699929910,11230,11230,11230,11230,0
20230726,192600,15699929910,11230,11230,11230,11230,0
20230726,192500,15699929910,11230,11230,11230,11230,0
20230726,192400,15699929910,11230,11230,11230,11230,0
20230726,192300,15699929910,11230,11230,11230,11230,0
20230726,192200,15699929910,11230,11230,11230,11230,0
20230726,192100,15699929910,11230,11230,11230,11230,0
20230726,192000,15699929910,11230,11230,11230,11230,0
20230726,191900,15699929910,11230,11230,11230,11230,0
20230726,191800,15699929910,11230,11230,11230,11230,0
20230726,191700,15699929910,11230,11230,11230,11230,0
20230726,191600,15699929910,11230,11230,11230,11230,0
20230726,191500,15699929910,11230,11230,11230,11230,0
20230726,191400,15699929910,11230,11230,11230,11230,0
20230726,191300,15699929910,11230,11230,11230,11230,0
20230726,191200,15699929910,11230,11230,11230,11230,0
20230726,191100,15699929910,11230,11230,11230,11230,0
20230726,191000,15699929910,11230,11230,11230,11230,0
20230726,190900,15699929910,11230,11230,11230,11230,0
20230726,190800,15699929910,11230,11230,11230,11230,0
20230726,190700,15699929910,11230,11230,11230,11230,0
20230726,190600,15699929910,11230,11230,11230,11230,24655
20230726,190500,15699929910,11230,11230,11230,11230,0
20230726,190400,15699929910,11230,11230,11230,11230,0
20230726,190300,15699929910,11230,11230,11230,11230,0
20230726,190200,15699929910,11230,11230,11230,11230,0
20230726,190100,15699929910,11230,11230,11230,11230,0
20230726,190000,15699929910,11230,11230,11230,11230,0
20230726,185900,15699929910,11230,11230,11230,11230,0
20230726,185800,15699929910,11230,11230,11230,11230,0
20230726,185700,15699929910,11230,11230,11230,11230,0
20230726,185600,15699929910,11230,11230,11230,11230,0
20230726,185500,15699929910,11230,11230,11230,11230,0
20230726,185400,15699929910,11230,11230,11230,11230,0
20230726,185300,15699929910,11230,11230,11230,11230,0
20230726,185200,15699929910,11230,11230,11230,11230,0
20230726,185100,15699929910,11230,11230,11230,11230,0
20230726,185000,15699929910,11230,11230,11230,11230,0
20230726,184900,15699929910,11230,11230,11230,11230,0
20230726,184800,15699929910,11230,11230,11230,11230,0
20230726,184700,15699929910,11230,11230,11230,11230,0
20230726,184600,15699929910,11230,11230,11230,11230,0
20230726,184500,15699929910,11230,11230,11230,11230,0
20230726,184400,15699929910,11230,11230,11230,11230,0
20230726,184300,15699929910,11230,11230,11230,11230,0
20230726,184200,15699929910,11230,11230,11230,11230,0
20230726,184100,15699929910,11230,11230,11230,11230,0
20230726,184000,15699929910,11230,11230,11230,11230,0
20230726,183900,15699929910,11230,11230,11230,11230,0
20230726,183800,15699929910,11230,11230,11230,11230,0
20230726,183700,15699929910,11230,11230,11230,11230,0
20230726,183600,15699929910,11230,11230,11230,11230,24655
20230726,183500,15699929910,11230,11230,11230,11230,0
20230726,183400,15699929910,11230,11230,11230,11230,0
20230726,183300,15699929910,11230,11230,11230,11230,0
20230726,183200,15699929910,11230,11230,11230,11230,0
20230726,183100,15699929910,11230,11230,11230,11230,0
20230726,183000,15699929910,11230,11230,11230,11230,0
20230726,182900,15699929910,11230,11230,11230,11230,0
20230726,182800,15699929910,11230,11230,11230,11230,0
20230726,182700,15699929910,11230,11230,11230,11230,0
20230726,182600,15699929910,11230,11230,11230,11230,0
20230726,182500,15699929910,11230,11230,11230,11230,0
20230726,182400,15699929910,11230,11230,11230,11230,0
20230726,182300,15699929910,11230,11230,11230,11230,0
20230726,182200,15699929910,11230,11230,11230,11230,0
20230726,182100,15699929910,11230,11230,11230,11230,0
20230726,182000,15699929910,11230,11230,11230,11230,0
20230726,181900,15699929910,11230,11230,11230,11230,0
20230726,181800,15699929910,11230,11230,11230,11230,0
20230726,181700,15699929910,11230,11230,11230,11230,0
20230726,181600,15699929910,11230,11230,11230,11230,0
20230726,181500,15699929910,11230,11230,11230,11230,0
20230726,181400,15699929910,11230,11230,11230,11230,0
20230726,181300,15699929910,11230,11230,11230,11230,0
20230726,181200,15699929910,11230,11230,11230,11230,0
20230726,181100,15699929910,11230,11230,11230,11230,0
20230726,181000,15699929910,11230,11230,11230,11230,0
20230726,180900,15699929910,11230,11230,11230,11230,0
20230726,180800,15699929910,11230,11230,11230,11230,0
20230726,180700,15699929910,11230,11230,11230,11230,0
20230726,180600,15699929910,11230,11230,11230,11230,24655
20230726,180500,15699929910,11230,11230,11230,11230,0
20230726,180400,15699929910,11230,11230,11230,11230,0
20230726,180300,15699929910,11230,11230,11230,11230,0
20230726,180200,15699929910,11230,11230,11230,11230,0
20230726,180100,15699929910,11230,11230,11230,11230,0
20230726,180000,15699929910,11230,11230,11230,11230,0
20230726,175900,15699929910,11230,11230,11230,11230,0
20230726,175800,15699929910,11230,11230,11230,11230,0
20230726,175700,15699929910,11230,11230,11230,11230,0
20230726,175600,15699929910,11230,11230,11230,11230,0
20230726,175500,15699929910,11230,11230,11230,11230,0
20230726,175400,15699929910,11230,11230,11230,11230,0
20230726,175300,15699929910,11230,11230,11230,11230,0
20230726,175200,15699929910,11230,11230,11230,11230,0
20230726,175100,15699929910,11230,11230,11230,11230,0
20230726,175000,15699929910,11230,11230,11230,11230,0
20230726,174900,15699929910,11230,11230,11230,11230,0
20230726,174800,15699929910,11230,11230,11230,11230,0
20230726,174700,15699929910,11230,11230,11230,11230,0
20230726,174600,15699929910,11230,11230,11230,11230,0
20230726,174500,15699929910,11230,11230,11230,11230,0
20230726,174400,15699929910,11230,11230,11230,11230,0
20230726,174300,15699929910,11230,11230,11230,11230,0
20230726,174200,15699929910,11230,11230,11230,11230,0
20230726,174100,15699929910,11230,11230,11230,11230,0
20230726,174000,15699929910,11230,11230,11230,11230,0
20230726,173900,15699929910,11230,11230,11230,11230,0
20230726,173800,15699929910,11230,11230,11230,11230,0
20230726,173700,15699929910,11230,11230,11230,11230,0
20230726,173600,15699929910,11230,11230,11230,11230,24655
20230726,173500,15699929910,11230,11230,11230,11230,0
20230726,173400,15699929910,11230,11230,11230,11230,0
20230726,173300,15699929910,11230,11230,11230,11230,0
20230726,173200,15699929910,11230,11230,11230,11230,0
20230726,173100,15699929910,11230,11230,11230,11230,0
20230726,173000,15699929910,11230,11230,11230,11230,0
20230726,172900,15699929910,11230,11230,11230,11230,0
20230726,172800,15699929910,11230,11230,11230,11230,0
20230726,172700,15699929910,11230,11230,11230,11230,0
20230726,172600,15699929910,11230,11230,11230,11230,0
20230726,172500,15699929910,11230,11230,11230,11230,0
20230726,172400,15699929910,11230,11230,11230,11230,0
20230726,172300,15699929910,11230,11230,11230,11230,0
20230726,172200,15699929910,11230,11230,11230,11230,0
20230726,172100,15699929910,11230,11230,11230,11230,0
20230726,172000,15699929910,11230,11230,11230,11230,0
20230726,171900,15699929910,11230,11230,11230,11230,0
20230726,171800,15699929910,11230,11230,11230,11230,0
20230726,171700,15699929910,11230,11230,11230,11230,0
20230726,171600,15699929910,11230,11230,11230,11230,0
20230726,171500,15699929910,11230,11230,11230,11230,0
20230726,171400,15699929910,11230,11230,11230,11230,0
20230726,171300,15699929910,11230,11230,11230,11230,0
20230726,171200,15699929910,11230,11230,11230,11230,0
20230726,171100,15699929910,11230,11230,11230,11230,0
20230726,171000,15699929910,11230,11230,11230,11230,0
20230726,170900,15699929910,11230,11230,11230,11230,0
20230726,170800,15699929910,11230,11230,11230,11230,0
20230726,170700,15699929910,11230,11230,11230,11230,0
20230726,170600,15699929910,11230,11230,11230,11230,24655
20230726,170500,15699929910,11230,11230,11230,11230,0
20230726,170400,15699929910,11230,11230,11230,11230,0
20230726,170300,15699929910,11230,11230,11230,11230,0
20230726,170200,15699929910,11230,11230,11230,11230,0
20230726,170100,15699929910,11230,11230,11230,11230,0
20230726,170000,15699929910,11230,11230,11230,11230,0
20230726,165900,15699929910,11230,11230,11230,11230,0
20230726,165800,15699929910,11230,11230,11230,11230,0
20230726,165700,15699929910,11230,11230,11230,11230,0
20230726,165600,15699929910,11230,11230,11230,11230,0
20230726,165500,15699929910,11230,11230,11230,11230,0
20230726,165400,15699929910,11230,11230,11230,11230,0
20230726,165300,15699929910,11230,11230,11230,11230,0
20230726,165200,15699929910,11230,11230,11230,11230,0
20230726,165100,15699929910,11230,11230,11230,11230,0
20230726,165000,15699929910,11230,11230,11230,11230,0
20230726,164900,15699929910,11230,11230,11230,11230,0
20230726,164800,15699929910,11230,11230,11230,11230,0
20230726,164700,15699929910,11230,11230,11230,11230,0
20230726,164600,15699929910,11230,11230,11230,11230,0
20230726,164500,15699929910,11230,11230,11230,11230,0
20230726,164400,15699929910,11230,11230,11230,11230,0
20230726,164300,15699929910,11230,11230,11230,11230,0
20230726,164200,15699929910,11230,11230,11230,11230,0
20230726,164100,15699929910,11230,11230,11230,11230,0
20230726,164000,15699929910,11230,11230,11230,11230,0
20230726,163900,15699929910,11230,11230,11230,11230,0
20230726,163800,15699929910,11230,11230,11230,11230,0
20230726,163700,15699929910,11230,11230,11230,11230,0
20230726,163600,15699929910,11230,11230,11230,11230,24655
20230726,163500,15699929910,11230,11230,11230,11230,0
20230726,163400,15699929910,11230,11230,11230,11230,0
20230726,163300,15699929910,11230,11230,11230,11230,0
20230726,163200,15699929910,11230,11230,11230,11230,0
20230726,163100,15699929910,11230,11230,11230,11230,0
20230726,163000,15699929910,11230,11230,11230,11230,0
20230726,162900,15699929910,11230,11230,11230,11230,0
20230726,162800,15699929910,11230,11230,11230,11230,0
20230726,162700,15699929910,11230,11230,11230,11230,0
20230726,162600,15699929910,11230,11230,11230,11230,0
20230726,162500,15699929910,11230,11230,11230,11230,0
20230726,162400,15699929910,11230,11230,11230,11230,0
20230726,162300,15699929910,11230,11230,11230,11230,0
20230726,162200,15699929910,11230,11230,11230,11230,0
20230726,162100,15699929910,11230,11230,11230,11230,0
20230726,162000,15699929910,11230,11230,11230,11230,0
20230726,161900,15699929910,11230,11230,11230,11230,0
20230726,161800,15699929910,11230,11230,11230,11230,0
20230726,161700,15699929910,11230,11230,11230,11230,0
20230726,161600,15699929910,11230,11230,11230,11230,0
20230726,161500,15699929910,11230,11230,11230,11230,0
20230726,161400,15699929910,11230,11230,11230,11230,0
20230726,161300,15699929910,11230,11230,11230,11230,0
20230726,161200,15699929910,11230,11230,11230,11230,0
20230726,161100,15699929910,11230,11230,11230,11230,0
20230726,161000,15699929910,11230,11230,11230,11230,0
20230726,160900,15699929910,11230,11230,11230,11230,0
20230726,160800,15699929910,11230,11230,11230,11230,0
20230726,160700,15699929910,11230,11230,11230,11230,0
20230726,160600,15699929910,11230,11230,11230,11230,24655
20230726,160500,15699929910,11230,11230,11230,11230,0
20230726,160400,15699929910,11230,11230,11230,11230,0
20230726,160300,15699929910,11230,11230,11230,11230,0
20230726,160200,15699929910,11230,11230,11230,11230,0
20230726,160100,15699929910,11230,11230,11230,11230,0
20230726,160000,15699929910,11230,11230,11230,11230,0
20230726,155900,15699929910,11230,11230,11230,11230,0
20230726,155800,15699929910,11230,11230,11230,11230,0
20230726,155700,15699929910,11230,11230,11230,11230,0
20230726,155600,15699929910,11230,11230,11230,11230,0
20230726,155500,15699929910,11230,11230,11230,11230,0
20230726,155400,15699929910,11230,11230,11230,11230,0
20230726,155300,15699929910,11230,11230,11230,11230,0
20230726,155200,15699929910,11230,11230,11230,11230,0
20230726,155100,15699929910,11230,11230,11230,11230,0
20230726,155000,15699929910,11230,11230,11230,11230,0
20230726,154900,15699929910,11230,11230,11230,11230,0
20230726,154800,15699929910,11230,11230,11230,11230,0
20230726,154700,15699929910,11230,11230,11230,11230,0
20230726,154600,15699929910,11230,11230,11230,11230,0
20230726,154500,15699929910,11230,11230,11230,11230,0
20230726,154400,15699929910,11230,11230,11230,11230,0
20230726,154300,15699929910,11230,11230,11230,11230,0
20230726,154200,15699929910,11230,11230,11230,11230,0
20230726,154100,15699929910,11230,11230,11230,11230,0
20230726,154000,15699929910,11230,11230,11230,11230,0
20230726,153900,15699929910,11230,11230,11230,11230,0
20230726,153800,15699929910,11230,11230,11230,11230,0
20230726,153700,15699929910,11230,11230,11230,11230,0
20230726,153600,15699929910,11230,11230,11230,11230,24655
20230726,153500,15699929910,11230,11230,11230,11230,0
20230726,153400,15699929910,11230,11230,11230,11230,0
20230726,153300,15699929910,11230,11230,11230,11230,0
20230726,153200,15699929910,11230,11230,11230,11230,0
20230726,153100,15699929910,11230,11230,11230,11230,0
20230726,153000,15699929910,11230,11230,11230,11230,24655
20230726,152900,15423054260,11160,11160,11160,11160,0
20230726,152800,15423054260,11160,11160,11160,11160,0
20230726,152700,15423054260,11160,11160,11160,11160,0
20230726,152600,15423054260,11160,11160,11160,11160,0
20230726,152500,15423054260,11160,11160,11160,11160,0
20230726,152400,15423054260,11160,11160,11160,11160,0
20230726,152300,15423054260,11160,11160,11160,11160,0
20230726,152200,15423054260,11160,11160,11160,11160,0
20230726,152100,15423054260,11160,11160,11160,11160,0
20230726,152000,15423054260,11160,11160,11160,11160,0
20230726,151900,15423054260,11160,11150,11160,11150,2258
20230726,151800,15397863650,11160,11150,11160,11150,1692
20230726,151700,15378996520,11140,11140,11160,11120,2344
20230726,151600,15352882670,11140,11130,11170,11130,3831
20230726,151500,15310173460,11150,11080,11150,11050,12743
20230726,151400,15168552910,11080,11060,11110,11050,4280
20230726,151300,15121174930,11060,11040,11080,11040,3740
20230726,151200,15079808870,11040,11010,11100,11010,7105
20230726,151100,15001408360,11010,11010,11040,11000,4350
20230726,151000,14953497670,11010,11040,11050,11000,21280
20230726,150900,14718890860,11040,11060,11080,11010,12140
20230726,150800,14584961340,11040,11060,11080,11030,16632
20230726,150700,14401097260,11060,11090,11090,11050,9099
20230726,150600,14300412610,11090,11120,11130,11080,7199
20230726,150500,14220465320,11120,11120,11150,11110,4001
20230726,150400,14175957820,11120,11120,11150,11100,2577
20230726,150300,14147312090,11120,11100,11150,11100,5381
20230726,150200,14087456620,11100,11160,11160,11070,6890
20230726,150100,14010982080,11160,11130,11160,11100,7863
20230726,150000,13923505950,11140,11140,11150,11120,5101
20230726,145900,13866709440,11140,11150,11170,11140,3893
20230726,145800,13823300810,11190,11200,11200,11150,3996
20230726,145700,13778636320,11200,11160,11200,11160,3037
20230726,145600,13744695270,11140,11130,11170,11130,3206
20230726,145500,13708949090,11130,11130,11180,11130,2533
20230726,145400,13680722460,11140,11140,11200,11120,8979
20230726,145300,13580748940,11130,11130,11170,11130,3127
20230726,145200,13545921050,11140,11140,11160,11130,2986
20230726,145100,13512662610,11140,11150,11160,11130,3202
20230726,145000,13476986570,11140,11140,11150,11120,4633
20230726,144900,13425386420,11200,11160,11200,11120,5268
20230726,144800,13366700370,11140,11210,11210,11140,6303
20230726,144700,13296171820,11210,11220,11230,11210,3478
20230726,144600,13257146740,11220,11250,11260,11220,1573
20230726,144500,13239464830,11250,11320,11320,11250,2376
20230726,144400,13212673050,11330,11280,11330,11260,2945
20230726,144300,13179459810,11280,11290,11310,11280,1150
20230726,144200,13166481610,11290,11330,11340,11280,3220
20230726,144100,13130081050,11340,11310,11370,11300,2762
20230726,144000,13098800420,11310,11320,11440,11310,3438
20230726,143900,13059690590,11310,11320,11320,11310,939
20230726,143800,13049069040,11320,11340,11350,11320,3036
20230726,143700,13014669510,11340,11370,11380,11340,2975
20230726,143600,12980872340,11370,11340,11410,11340,7597
20230726,143500,12894547140,11340,11330,11340,11320,3123
20230726,143400,12859160870,11320,11340,11340,11320,1390
20230726,143300,12843404600,11340,11340,11350,11340,5715
20230726,143200,12778545200,11350,11350,11380,11330,3957
20230726,143100,12733614390,11370,11370,11390,11350,1980
20230726,143000,12711113330,11350,11360,11390,11340,3036
20230726,142900,12676593130,11350,11350,11360,11340,4507
20230726,142800,12625438890,11360,11340,11360,11310,6680
20230726,142700,12549793910,11340,11300,11350,11290,1209
20230726,142600,12536103080,11290,11290,11300,11280,1051
20230726,142500,12524234060,11290,11300,11300,11280,1193
20230726,142400,12510769370,11300,11250,11300,11240,1159
20230726,142300,12497691960,11250,11240,11250,11230,1883
20230726,142200,12476522590,11240,11240,11250,11210,1945
20230726,142100,12454675540,11210,11270,11300,11210,7971
20230726,142000,12364968540,11270,11250,11310,11250,5438
20230726,141900,12303568070,11260,11250,11260,11240,1247
20230726,141800,12289536240,11250,11250,11260,11240,2798
20230726,141700,12258060930,11250,11250,11260,11240,695
20230726,141600,12250247550,11240,11260,11270,11230,7143
20230726,141500,12169945750,11240,11170,11250,11170,11285
20230726,141400,12043267180,11170,11210,11210,11170,1106
20230726,141300,12030900620,11200,11210,11220,11200,4654
20230726,141200,11978718110,11220,11150,11230,11150,6442
20230726,141100,11906527140,11150,11150,11190,11150,3161
20230726,141000,11871217010,11150,11130,11150,11130,2508
20230726,140900,11843298340,11120,11120,11130,11120,900
20230726,140800,11833288960,11130,11100,11130,11100,1388
20230726,140700,11817869400,11100,11100,11110,11080,1951
20230726,140600,11796213590,11110,11150,11170,11110,5701
20230726,140500,11732615320,11150,11230,11240,11120,14613
20230726,140400,11568973400,11230,11210,11240,11200,2872
20230726,140300,11536786060,11220,11180,11260,11170,9052
20230726,140200,11435308900,11180,11120,11180,11120,3765
20230726,140100,11393334690,11120,11100,11140,11070,2191
20230726,140000,11368991170,11100,11070,11100,11070,2378
20230726,135900,11342650950,11080,11070,11080,11060,3149
20230726,135800,11307802720,11060,11070,11080,11060,1418
20230726,135700,11292103650,11070,11110,11110,11070,1789
20230726,135600,11272271440,11100,11070,11110,11060,3092
20230726,135500,11238026130,11070,11070,11070,11040,8446
20230726,135400,11144667910,11070,11070,11080,11060,7058
20230726,135300,11066519580,11070,11120,11120,11070,7522
20230726,135200,10983145530,11110,11160,11180,11110,2279
20230726,135100,10957750380,11160,11140,11160,11120,1521
20230726,135000,10940810820,11140,11120,11140,11100,1912
20230726,134900,10919571250,11110,11090,11110,11090,1947
20230726,134800,10897956680,11100,11100,11100,11090,7556
20230726,134700,10814097570,11100,11110,11130,11090,8986
20230726,134600,10714314280,11110,11150,11150,11110,1269
20230726,134500,10700188600,11160,11110,11160,11100,2202
20230726,134400,10675686950,11110,11100,11160,11100,666
20230726,134300,10668268630,11130,11100,11130,11090,736
20230726,134200,10660083890,11100,11100,11140,11070,6012
20230726,134100,10593378840,11140,11090,11140,11080,2209
20230726,134000,10568873700,11090,11090,11130,11070,12257
20230726,133900,10432991530,11090,11180,11180,11090,5900
20230726,133800,10367363120,11180,11110,11180,11100,1617
20230726,133700,10349377950,11120,11100,11120,11090,2911
20230726,133600,10317062660,11100,11110,11130,11100,3262
20230726,133500,10280828070,11120,11180,11180,11120,7757
20230726,133400,10194379760,11170,11170,11200,11160,1409
20230726,133300,10178620100,11160,11210,11220,11160,3319
20230726,133200,10141467500,11210,11220,11220,11200,951
20230726,133100,10130806980,11210,11240,11240,11210,1212
20230726,133000,10117202440,11230,11240,11250,11230,3134
20230726,132900,10081977820,11240,11220,11240,11220,595
20230726,132800,10075295490,11230,11210,11230,11200,1067
20230726,132700,10063333120,11200,11200,11250,11200,6300
20230726,132600,9992685230,11200,11220,11220,11200,493
20230726,132500,9987163300,11220,11210,11220,11210,1797
20230726,132400,9967009540,11220,11160,11220,11160,1123
20230726,132300,9954423370,11170,11200,11200,11170,2204
20230726,132200,9929764200,11200,11210,11210,11200,4683
20230726,132100,9877305980,11230,11230,11240,11210,5693
20230726,132000,9813434090,11240,11220,11240,11210,1075
20230726,131900,9801372290,11220,11200,11230,11180,3760
20230726,131800,9759235080,11200,11180,11250,11180,1137
20230726,131700,9746499450,11250,11210,11250,11180,1589
20230726,131600,9728705110,11200,11150,11220,11140,10314
20230726,131500,9613506880,11140,11110,11140,11110,811
20230726,131400,9604481510,11110,11090,11120,11090,916
20230726,131300,9594309040,11110,11100,11120,11080,2174
20230726,131200,9570179830,11080,11090,11120,11080,4163
20230726,131100,9523942220,11060,11090,11100,11060,2015
20230726,131000,9501609740,11100,11090,11100,11080,1820
20230726,130900,9481421780,11090,11060,11110,11060,936
20230726,130800,9471043730,11060,11060,11100,11050,16030
20230726,130700,9293666610,11050,11070,11080,11050,2895
20230726,130600,9261633410,11070,11100,11110,11070,3727
20230726,130500,9220316380,11090,11120,11140,11090,3193
20230726,130400,9184852750,11140,11130,11140,11120,1641
20230726,130300,9166601670,11120,11130,11130,11120,1349
20230726,130200,9151594640,11110,11140,11150,11110,3470
20230726,130100,9112978630,11150,11150,11150,11140,1517
20230726,130000,9096073870,11140,11160,11170,11140,4129
20230726,125900,9050020380,11160,11160,11160,11150,1698
20230726,125800,9031087170,11150,11150,11170,11140,2501
20230726,125700,9003210550,11150,11120,11150,11120,463
20230726,125600,8998048160,11110,11110,11150,11110,5213
20230726,125500,8940023370,11120,11120,11140,11090,4165
20230726,125400,8893738220,11110,11110,11120,11100,3978
20230726,125300,8849564030,11100,11140,11140,11100,3530
20230726,125200,8810328400,11140,11120,11150,11120,366
20230726,125100,8806258200,11120,11160,11160,11120,2928
20230726,125000,8773665740,11130,11170,11180,11130,5373
20230726,124900,8713790820,11180,11180,11200,11160,1496
20230726,124800,8697077520,11180,11190,11200,11180,2733
20230726,124700,8666510710,11190,11180,11200,11180,1173
20230726,124600,8653382640,11170,11160,11200,11160,4391
20230726,124500,8604300690,11160,11070,11160,11050,12343
20230726,124400,8466961640,11050,11130,11130,11050,2596
20230726,124300,8438177130,11120,11080,11130,11070,1917
20230726,124200,8416883270,11080,11080,11090,11040,8058
20230726,124100,8327673120,11080,11120,11140,11070,19997
20230726,124000,8105863950,11100,11140,11160,11100,7792
20230726,123900,8019276840,11170,11110,11170,11110,5364
20230726,123800,7959488380,11120,11130,11140,11120,1994
20230726,123700,7937296250,11120,11130,11140,11110,3589
20230726,123600,7897388070,11120,11130,11140,11110,4659
20230726,123500,7845555750,11130,11130,11130,11100,13071
20230726,123400,7700283820,11140,11170,11170,11130,7556
20230726,123300,7616073320,11170,11200,11200,11170,6399
20230726,123200,7544540540,11190,11220,11220,11190,7957
20230726,123100,7455424450,11220,11210,11220,11200,1923
20230726,123000,7433870900,11210,11210,11220,11200,830
20230726,122900,7424566540,11220,11220,11220,11210,5202
20230726,122800,7366227110,11220,11250,11250,11220,6079
20230726,122700,7297928100,11240,11250,11250,11240,1610
20230726,122600,7279828050,11260,11240,11260,11240,64
20230726,122500,7279108470,11230,11240,11250,11230,981
20230726,122400,7268082730,11230,11240,11270,11220,1088
20230726,122300,7255855540,11240,11230,11240,11220,5228
20230726,122200,7197170750,11230,11230,11240,11230,2105
20230726,122100,7173530100,11240,11250,11250,11230,984
20230726,122000,7162478630,11230,11220,11230,11220,343
20230726,121900,7158629160,11220,11220,11230,11220,2844
20230726,121800,7126718420,11220,11220,11270,11220,6798
20230726,121700,7050344440,11220,11240,11240,11220,2975
20230726,121600,7016961000,11240,11270,11270,11220,17358
20230726,121500,6821743520,11270,11270,11280,11260,2039
20230726,121400,6798763560,11270,11270,11270,11260,1048
20230726,121300,6786958730,11260,11280,11280,11260,3112
20230726,121200,6751889030,11280,11260,11290,11250,3202
20230726,121100,6715799260,11260,11250,11260,11240,832
20230726,121000,6706438640,11240,11260,11260,11240,3869
20230726,120900,6662920530,11250,11250,11260,11250,4829
20230726,120800,6608559730,11260,11260,11270,11250,2054
20230726,120700,6585441500,11260,11260,11270,11260,1960
20230726,120600,6563367320,11270,11280,11290,11250,812
20230726,120500,6554206760,11250,11270,11280,11250,1546
20230726,120400,6536809980,11260,11250,11270,11250,1741
20230726,120300,6517212740,11250,11280,11300,11250,6277
20230726,120200,6446539360,11280,11280,11290,11270,11254
20230726,120100,6319686380,11270,11300,11300,11270,22701
20230726,120000,6063696250,11300,11320,11330,11300,5887
20230726,115900,5997142120,11330,11330,11330,11310,1739
20230726,115800,5977456410,11320,11350,11350,11320,1260
20230726,115700,5963177090,11350,11350,11350,11340,643
20230726,115600,5955883110,11350,11350,11350,11350,668
20230726,115500,5948301310,11370,11360,11370,11350,5620
20230726,115400,5884508940,11360,11360,11370,11350,2230
20230726,115300,5859175850,11370,11370,11380,11360,3715
20230726,115200,5816964270,11370,11380,11390,11370,2944
20230726,115100,5783490050,11380,11380,11390,11380,1422
20230726,115000,5767306830,11380,11390,11400,11380,1119
20230726,114900,5754560410,11390,11390,11400,11390,715
20230726,114800,5746416150,11390,11400,11400,11380,752
20230726,114700,5737848910,11400,11380,11400,11380,1450
20230726,114600,5721342710,11390,11390,11400,11390,1224
20230726,114500,5707401340,11410,11380,11420,11380,2108
20230726,114400,5683405550,11390,11390,11400,11380,2552
20230726,114300,5654319630,11390,11390,11400,11380,570
20230726,114200,5647828180,11400,11400,11400,11390,311
20230726,114100,5644284360,11380,11380,11400,11380,1423
20230726,114000,5628089030,11380,11390,11390,11380,1343
20230726,113900,5612803300,11390,11400,11400,11390,1350
20230726,113800,5597421610,11400,11410,11410,11400,749
20230726,113700,5588878380,11400,11390,11430,11390,121
20230726,113600,5587497180,11390,11390,11420,11380,1104
20230726,113500,5574928080,11410,11380,11410,11380,390
20230726,113400,5570488600,11390,11390,11390,11380,970
20230726,113300,5559440420,11390,11390,11410,11390,1555
20230726,113200,5541712160,11390,11400,11400,11390,1234
20230726,113100,5527656010,11390,11410,11410,11380,1842
20230726,113000,5506681530,11410,11410,11410,11380,1977
20230726,112900,5484156950,11410,11390,11410,11390,1273
20230726,112800,5469655670,11400,11400,11400,11390,606
20230726,112700,5462747520,11400,11420,11430,11400,3550
20230726,112600,5422247040,11410,11420,11420,11410,559
20230726,112500,5415868810,11420,11430,11430,11410,106
20230726,112400,5414658420,11410,11410,11440,11400,1889
20230726,112300,5393098430,11410,11400,11410,11390,1747
20230726,112200,5373177990,11400,11400,11400,11390,203
20230726,112100,5370864490,11400,11410,11410,11400,1486
20230726,112000,5353919610,11410,11420,11420,11400,1146
20230726,111900,5340841740,11430,11420,11430,11400,3922
20230726,111800,5296078420,11430,11410,11440,11410,964
20230726,111700,5285077670,11410,11410,11440,11410,1215
20230726,111600,5271206180,11410,11410,11430,11400,1198
20230726,111500,5257532050,11420,11450,11450,11420,935
20230726,111400,5246843310,11450,11460,11460,11430,2034
20230726,111300,5223583090,11450,11460,11460,11440,1328
20230726,111200,5208378920,11450,11440,11460,11440,954
20230726,111100,5197462040,11430,11420,11440,11420,613
20230726,111000,5190457970,11430,11390,11430,11390,1275
20230726,110900,5175911450,11380,11400,11440,11380,6739
20230726,110800,5098889040,11400,11380,11400,11380,4071
20230726,110700,5052524920,11380,11430,11430,11380,561
20230726,110600,5046134550,11430,11430,11430,11370,2339
20230726,110500,5019478220,11430,11450,11450,11410,399
20230726,110400,5014917590,11420,11440,11440,11410,1022
20230726,110300,5003251010,11440,11400,11440,11390,971
20230726,110200,4992158830,11390,11380,11400,11380,1685
20230726,110100,4972974280,11370,11430,11430,11370,1282
20230726,110000,4958391970,11400,11400,11440,11390,2782
20230726,105900,4926675420,11400,11430,11430,11400,1184
20230726,105800,4913174300,11430,11430,11440,11430,779
20230726,105700,4904270230,11430,11450,11460,11430,204
20230726,105600,4901934920,11450,11450,11460,11450,1618
20230726,105500,4883406250,11460,11470,11470,11460,325
20230726,105400,4879680310,11470,11430,11480,11410,910
20230726,105300,4869250250,11410,11450,11460,11400,3040
20230726,105200,4834551150,11470,11480,11480,11420,37
20230726,105100,4834127250,11480,11400,11480,11400,2788
20230726,105000,4802265880,11400,11390,11400,11350,1354
20230726,104900,4786877800,11390,11320,11390,11320,3527
20230726,104800,4746839230,11340,11350,11350,11290,1632
20230726,104700,4728383830,11310,11280,11320,11280,4818
20230726,104600,4673938990,11300,11320,11320,11290,10129
20230726,104500,4559457760,11320,11330,11360,11320,3332
20230726,104400,4521714000,11330,11360,11370,11330,5182
20230726,104300,4462947090,11360,11370,11380,11360,800
20230726,104200,4453852160,11360,11410,11410,11360,1491
20230726,104100,4436864450,11430,11390,11430,11390,1935
20230726,104000,4414796060,11390,11370,11430,11360,4990
20230726,103900,4357982570,11370,11360,11380,11360,824
20230726,103800,4348618280,11390,11350,11390,11350,2418
20230726,103700,4321156910,11360,11390,11390,11340,9176
20230726,103600,4216955730,11390,11410,11430,11390,2196
20230726,103500,4191900440,11420,11410,11450,11410,668
20230726,103400,4184266320,11440,11430,11450,11400,5981
20230726,103300,4115878680,11430,11430,11460,11410,3659
20230726,103200,4074034080,11400,11380,11420,11360,1778
20230726,103100,4053793210,11380,11350,11420,11340,3049
20230726,103000,4019111150,11340,11360,11380,11340,3502
20230726,102900,3979354270,11320,11340,11400,11280,13164
20230726,102800,3830189090,11310,11430,11430,11310,19068
20230726,102700,3613559000,11420,11450,11450,11420,8536
20230726,102600,3516010720,11440,11460,11470,11440,4713
20230726,102500,3462047300,11460,11460,11460,11450,6324
20230726,102400,3389618260,11450,11470,11480,11450,2690
20230726,102300,3358791210,11470,11470,11480,11460,1144
20230726,102200,3345673400,11460,11490,11500,11460,9472
20230726,102100,3236959990,11490,11520,11540,11490,6483
20230726,102000,3162382180,11520,11520,11540,11520,482
20230726,101900,3156829510,11520,11530,11550,11520,3903
20230726,101800,3111820790,11530,11550,11550,11530,3805
20230726,101700,3067926650,11550,11570,11570,11550,3748
20230726,101600,3024622940,11580,11610,11610,11580,1399
20230726,101500,3008396910,11600,11590,11620,11590,954
20230726,101400,2997323000,11590,11590,11610,11570,3095
20230726,101300,2961437120,11590,11600,11600,11580,1174
20230726,101200,2947832950,11610,11610,11610,11610,59
20230726,101100,2947147960,11610,11610,11610,11600,1700
20230726,101000,2927427330,11610,11600,11620,11600,3082
20230726,100900,2891673850,11600,11630,11630,11600,1342
20230726,100800,2876098970,11630,11640,11640,11630,381
20230726,100700,2871667930,11640,11580,11640,11580,6089
20230726,100600,2800973180,11590,11610,11610,11590,316
20230726,100500,2797309770,11610,11610,11610,11580,1936
20230726,100400,2774874960,11570,11620,11630,11570,2204
20230726,100300,2749321530,11620,11630,11630,11610,657
20230726,100200,2741684930,11630,11630,11630,11600,208
20230726,100100,2739265950,11630,11630,11630,11630,66
20230726,100000,2738498370,11590,11630,11640,11590,356
20230726,095900,2734357990,11620,11620,11620,11580,1761
20230726,095800,2713925000,11620,11630,11630,11590,982
20230726,095700,2702518860,11630,11570,11630,11570,1949
20230726,095600,2679928460,11580,11620,11620,11570,2433
20230726,095500,2651755030,11620,11580,11650,11570,1069
20230726,095400,2639367710,11580,11620,11650,11570,2483
20230726,095300,2610510500,11620,11620,11620,11610,344
20230726,095200,2606516640,11610,11620,11630,11610,718
20230726,095100,2598176840,11630,11610,11630,11600,2957
20230726,095000,2563872540,11640,11670,11670,11600,2073
20230726,094900,2539756660,11670,11620,11670,11620,4156
20230726,094800,2491463750,11650,11620,11650,11620,1876
20230726,094700,2469643940,11620,11620,11620,11560,238
20230726,094600,2466888880,11620,11630,11640,11550,39
20230726,094500,2466436650,11510,11630,11640,11510,5645
20230726,094400,2401079560,11640,11650,11650,11640,577
20230726,094300,2394363180,11650,11660,11660,11640,4657
20230726,094200,2340108300,11680,11720,11720,11660,2925
20230726,094100,2305964470,11720,11730,11730,11690,3075
20230726,094000,2269970450,11740,11700,11740,11690,3592
20230726,093900,2227866560,11700,11700,11710,11690,5727
20230726,093800,2160853040,11700,11660,11710,11660,6576
20230726,093700,2084021500,11660,11670,11670,11660,821
20230726,093600,2074442070,11670,11680,11680,11650,2496
20230726,093500,2045295390,11690,11680,11690,11660,2797
20230726,093400,2012640460,11660,11620,11680,11620,10134
20230726,093300,1894582340,11620,11620,11620,11620,361
20230726,093200,1890387520,11620,11620,11620,11610,1447
20230726,093100,1873574900,11630,11620,11630,11620,170
20230726,093000,1871598980,11630,11570,11650,11570,3339
20230726,092900,1832725950,11560,11520,11610,11520,1860
20230726,092800,1811195720,11560,11520,11570,11520,1807
20230726,092700,1790371570,11570,11500,11570,11480,2221
20230726,092600,1764816920,11500,11480,11500,11480,2933
20230726,092500,1731113570,11480,11480,11490,11470,3006
20230726,092400,1696616410,11480,11510,11510,11480,7261
20230726,092300,1613205360,11500,11550,11580,11500,24239
20230726,092200,1334283180,11530,11560,11560,11530,2794
20230726,092100,1302035390,11560,11550,11580,11550,2286
20230726,092000,1275596350,11550,11550,11560,11550,607
20230726,091900,1268585010,11550,11590,11630,11540,2989
20230726,091800,1233992820,11590,11580,11590,11580,910
20230726,091700,1223449570,11590,11560,11610,11520,3606
20230726,091600,1181761370,11570,11550,11600,11530,11515
20230726,091500,1048625370,11550,11580,11580,11550,5049
20230726,091400,990222740,11600,11590,11600,11580,1711
20230726,091300,970397910,11600,11620,11630,11600,2256
20230726,091200,944201640,11620,11600,11630,11600,1529
20230726,091100,926440100,11600,11640,11640,11600,2045
20230726,091000,902670110,11640,11530,11650,11510,5399
20230726,090900,840235430,11530,11520,11540,11510,5966
20230726,090800,771530530,11530,11550,11550,11520,4197
20230726,090700,723140830,11530,11580,11590,11530,7733
20230726,090600,633810840,11580,11580,11590,11560,3799
20230726,090500,589845740,11580,11560,11580,11550,14765
20230726,090400,418924830,11560,11600,11610,11560,11867
20230726,090300,281412350,11600,11610,11610,11600,1785
20230726,090200,260696660,11610,11650,11660,11560,6257
20230726,090100,188101810,11620,11610,11670,11600,2028
20230726,090000,164551030,11610,11700,11700,11610,13097
Reference in New Issue Copy Permalink