ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/087260/min/candle-20230726.csv

642 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
20230726,193900,1235519200,2410,2410,2410,2410,2331
20230726,193800,1235519200,2410,2410,2410,2410,0
20230726,193700,1235519200,2410,2410,2410,2410,0
20230726,193600,1235519200,2410,2410,2410,2410,0
20230726,193500,1235519200,2410,2410,2410,2410,0
20230726,193400,1235519200,2410,2410,2410,2410,0
20230726,193300,1235519200,2410,2410,2410,2410,0
20230726,193200,1235519200,2410,2410,2410,2410,0
20230726,193100,1235519200,2410,2410,2410,2410,0
20230726,193000,1235519200,2410,2410,2410,2410,0
20230726,192900,1235519200,2410,2410,2410,2410,0
20230726,192800,1235519200,2410,2410,2410,2410,0
20230726,192700,1235519200,2410,2410,2410,2410,0
20230726,192600,1235519200,2410,2410,2410,2410,0
20230726,192500,1235519200,2410,2410,2410,2410,0
20230726,192400,1235519200,2410,2410,2410,2410,0
20230726,192300,1235519200,2410,2410,2410,2410,0
20230726,192200,1235519200,2410,2410,2410,2410,0
20230726,192100,1235519200,2410,2410,2410,2410,0
20230726,192000,1235519200,2410,2410,2410,2410,0
20230726,191900,1235519200,2410,2410,2410,2410,0
20230726,191800,1235519200,2410,2410,2410,2410,0
20230726,191700,1235519200,2410,2410,2410,2410,0
20230726,191600,1235519200,2410,2410,2410,2410,0
20230726,191500,1235519200,2410,2410,2410,2410,0
20230726,191400,1235519200,2410,2410,2410,2410,0
20230726,191300,1235519200,2410,2410,2410,2410,0
20230726,191200,1235519200,2410,2410,2410,2410,0
20230726,191100,1235519200,2410,2410,2410,2410,0
20230726,191000,1235519200,2410,2410,2410,2410,0
20230726,190900,1235519200,2410,2410,2410,2410,2331
20230726,190800,1235519200,2410,2410,2410,2410,0
20230726,190700,1235519200,2410,2410,2410,2410,0
20230726,190600,1235519200,2410,2410,2410,2410,0
20230726,190500,1235519200,2410,2410,2410,2410,0
20230726,190400,1235519200,2410,2410,2410,2410,0
20230726,190300,1235519200,2410,2410,2410,2410,0
20230726,190200,1235519200,2410,2410,2410,2410,0
20230726,190100,1235519200,2410,2410,2410,2410,0
20230726,190000,1235519200,2410,2410,2410,2410,0
20230726,185900,1235519200,2410,2410,2410,2410,0
20230726,185800,1235519200,2410,2410,2410,2410,0
20230726,185700,1235519200,2410,2410,2410,2410,0
20230726,185600,1235519200,2410,2410,2410,2410,0
20230726,185500,1235519200,2410,2410,2410,2410,0
20230726,185400,1235519200,2410,2410,2410,2410,0
20230726,185300,1235519200,2410,2410,2410,2410,0
20230726,185200,1235519200,2410,2410,2410,2410,0
20230726,185100,1235519200,2410,2410,2410,2410,0
20230726,185000,1235519200,2410,2410,2410,2410,0
20230726,184900,1235519200,2410,2410,2410,2410,0
20230726,184800,1235519200,2410,2410,2410,2410,0
20230726,184700,1235519200,2410,2410,2410,2410,0
20230726,184600,1235519200,2410,2410,2410,2410,0
20230726,184500,1235519200,2410,2410,2410,2410,0
20230726,184400,1235519200,2410,2410,2410,2410,0
20230726,184300,1235519200,2410,2410,2410,2410,0
20230726,184200,1235519200,2410,2410,2410,2410,0
20230726,184100,1235519200,2410,2410,2410,2410,0
20230726,184000,1235519200,2410,2410,2410,2410,0
20230726,183900,1235519200,2410,2410,2410,2410,2331
20230726,183800,1235519200,2410,2410,2410,2410,0
20230726,183700,1235519200,2410,2410,2410,2410,0
20230726,183600,1235519200,2410,2410,2410,2410,0
20230726,183500,1235519200,2410,2410,2410,2410,0
20230726,183400,1235519200,2410,2410,2410,2410,0
20230726,183300,1235519200,2410,2410,2410,2410,0
20230726,183200,1235519200,2410,2410,2410,2410,0
20230726,183100,1235519200,2410,2410,2410,2410,0
20230726,183000,1235519200,2410,2410,2410,2410,0
20230726,182900,1235519200,2410,2410,2410,2410,0
20230726,182800,1235519200,2410,2410,2410,2410,0
20230726,182700,1235519200,2410,2410,2410,2410,0
20230726,182600,1235519200,2410,2410,2410,2410,0
20230726,182500,1235519200,2410,2410,2410,2410,0
20230726,182400,1235519200,2410,2410,2410,2410,0
20230726,182300,1235519200,2410,2410,2410,2410,0
20230726,182200,1235519200,2410,2410,2410,2410,0
20230726,182100,1235519200,2410,2410,2410,2410,0
20230726,182000,1235519200,2410,2410,2410,2410,0
20230726,181900,1235519200,2410,2410,2410,2410,0
20230726,181800,1235519200,2410,2410,2410,2410,0
20230726,181700,1235519200,2410,2410,2410,2410,0
20230726,181600,1235519200,2410,2410,2410,2410,0
20230726,181500,1235519200,2410,2410,2410,2410,0
20230726,181400,1235519200,2410,2410,2410,2410,0
20230726,181300,1235519200,2410,2410,2410,2410,0
20230726,181200,1235519200,2410,2410,2410,2410,0
20230726,181100,1235519200,2410,2410,2410,2410,0
20230726,181000,1235519200,2410,2410,2410,2410,0
20230726,180900,1235519200,2410,2410,2410,2410,2331
20230726,180800,1235519200,2410,2410,2410,2410,0
20230726,180700,1235519200,2410,2410,2410,2410,0
20230726,180600,1235519200,2410,2410,2410,2410,0
20230726,180500,1235519200,2410,2410,2410,2410,0
20230726,180400,1235519200,2410,2410,2410,2410,0
20230726,180300,1235519200,2410,2410,2410,2410,0
20230726,180200,1235519200,2410,2410,2410,2410,0
20230726,180100,1235519200,2410,2410,2410,2410,0
20230726,180000,1235519200,2410,2410,2410,2410,0
20230726,175900,1235519200,2410,2410,2410,2410,0
20230726,175800,1235519200,2410,2410,2410,2410,0
20230726,175700,1235519200,2410,2410,2410,2410,0
20230726,175600,1235519200,2410,2410,2410,2410,0
20230726,175500,1235519200,2410,2410,2410,2410,0
20230726,175400,1235519200,2410,2410,2410,2410,0
20230726,175300,1235519200,2410,2410,2410,2410,0
20230726,175200,1235519200,2410,2410,2410,2410,0
20230726,175100,1235519200,2410,2410,2410,2410,0
20230726,175000,1235519200,2410,2410,2410,2410,0
20230726,174900,1235519200,2410,2410,2410,2410,0
20230726,174800,1235519200,2410,2410,2410,2410,0
20230726,174700,1235519200,2410,2410,2410,2410,0
20230726,174600,1235519200,2410,2410,2410,2410,0
20230726,174500,1235519200,2410,2410,2410,2410,0
20230726,174400,1235519200,2410,2410,2410,2410,0
20230726,174300,1235519200,2410,2410,2410,2410,0
20230726,174200,1235519200,2410,2410,2410,2410,0
20230726,174100,1235519200,2410,2410,2410,2410,0
20230726,174000,1235519200,2410,2410,2410,2410,0
20230726,173900,1235519200,2410,2410,2410,2410,2331
20230726,173800,1235519200,2410,2410,2410,2410,0
20230726,173700,1235519200,2410,2410,2410,2410,0
20230726,173600,1235519200,2410,2410,2410,2410,0
20230726,173500,1235519200,2410,2410,2410,2410,0
20230726,173400,1235519200,2410,2410,2410,2410,0
20230726,173300,1235519200,2410,2410,2410,2410,0
20230726,173200,1235519200,2410,2410,2410,2410,0
20230726,173100,1235519200,2410,2410,2410,2410,0
20230726,173000,1235519200,2410,2410,2410,2410,0
20230726,172900,1235519200,2410,2410,2410,2410,0
20230726,172800,1235519200,2410,2410,2410,2410,0
20230726,172700,1235519200,2410,2410,2410,2410,0
20230726,172600,1235519200,2410,2410,2410,2410,0
20230726,172500,1235519200,2410,2410,2410,2410,0
20230726,172400,1235519200,2410,2410,2410,2410,0
20230726,172300,1235519200,2410,2410,2410,2410,0
20230726,172200,1235519200,2410,2410,2410,2410,0
20230726,172100,1235519200,2410,2410,2410,2410,0
20230726,172000,1235519200,2410,2410,2410,2410,0
20230726,171900,1235519200,2410,2410,2410,2410,0
20230726,171800,1235519200,2410,2410,2410,2410,0
20230726,171700,1235519200,2410,2410,2410,2410,0
20230726,171600,1235519200,2410,2410,2410,2410,0
20230726,171500,1235519200,2410,2410,2410,2410,0
20230726,171400,1235519200,2410,2410,2410,2410,0
20230726,171300,1235519200,2410,2410,2410,2410,0
20230726,171200,1235519200,2410,2410,2410,2410,0
20230726,171100,1235519200,2410,2410,2410,2410,0
20230726,171000,1235519200,2410,2410,2410,2410,0
20230726,170900,1235519200,2410,2410,2410,2410,2331
20230726,170800,1235519200,2410,2410,2410,2410,0
20230726,170700,1235519200,2410,2410,2410,2410,0
20230726,170600,1235519200,2410,2410,2410,2410,0
20230726,170500,1235519200,2410,2410,2410,2410,0
20230726,170400,1235519200,2410,2410,2410,2410,0
20230726,170300,1235519200,2410,2410,2410,2410,0
20230726,170200,1235519200,2410,2410,2410,2410,0
20230726,170100,1235519200,2410,2410,2410,2410,0
20230726,170000,1235519200,2410,2410,2410,2410,0
20230726,165900,1235519200,2410,2410,2410,2410,0
20230726,165800,1235519200,2410,2410,2410,2410,0
20230726,165700,1235519200,2410,2410,2410,2410,0
20230726,165600,1235519200,2410,2410,2410,2410,0
20230726,165500,1235519200,2410,2410,2410,2410,0
20230726,165400,1235519200,2410,2410,2410,2410,0
20230726,165300,1235519200,2410,2410,2410,2410,0
20230726,165200,1235519200,2410,2410,2410,2410,0
20230726,165100,1235519200,2410,2410,2410,2410,0
20230726,165000,1235519200,2410,2410,2410,2410,0
20230726,164900,1235519200,2410,2410,2410,2410,0
20230726,164800,1235519200,2410,2410,2410,2410,0
20230726,164700,1235519200,2410,2410,2410,2410,0
20230726,164600,1235519200,2410,2410,2410,2410,0
20230726,164500,1235519200,2410,2410,2410,2410,0
20230726,164400,1235519200,2410,2410,2410,2410,0
20230726,164300,1235519200,2410,2410,2410,2410,0
20230726,164200,1235519200,2410,2410,2410,2410,0
20230726,164100,1235519200,2410,2410,2410,2410,0
20230726,164000,1235519200,2410,2410,2410,2410,0
20230726,163900,1235519200,2410,2410,2410,2410,2331
20230726,163800,1235519200,2410,2410,2410,2410,0
20230726,163700,1235519200,2410,2410,2410,2410,0
20230726,163600,1235519200,2410,2410,2410,2410,0
20230726,163500,1235519200,2410,2410,2410,2410,0
20230726,163400,1235519200,2410,2410,2410,2410,0
20230726,163300,1235519200,2410,2410,2410,2410,0
20230726,163200,1235519200,2410,2410,2410,2410,0
20230726,163100,1235519200,2410,2410,2410,2410,0
20230726,163000,1235519200,2410,2410,2410,2410,0
20230726,162900,1235519200,2410,2410,2410,2410,0
20230726,162800,1235519200,2410,2410,2410,2410,0
20230726,162700,1235519200,2410,2410,2410,2410,0
20230726,162600,1235519200,2410,2410,2410,2410,0
20230726,162500,1235519200,2410,2410,2410,2410,0
20230726,162400,1235519200,2410,2410,2410,2410,0
20230726,162300,1235519200,2410,2410,2410,2410,0
20230726,162200,1235519200,2410,2410,2410,2410,0
20230726,162100,1235519200,2410,2410,2410,2410,0
20230726,162000,1235519200,2410,2410,2410,2410,0
20230726,161900,1235519200,2410,2410,2410,2410,0
20230726,161800,1235519200,2410,2410,2410,2410,0
20230726,161700,1235519200,2410,2410,2410,2410,0
20230726,161600,1235519200,2410,2410,2410,2410,0
20230726,161500,1235519200,2410,2410,2410,2410,0
20230726,161400,1235519200,2410,2410,2410,2410,0
20230726,161300,1235519200,2410,2410,2410,2410,0
20230726,161200,1235519200,2410,2410,2410,2410,0
20230726,161100,1235519200,2410,2410,2410,2410,0
20230726,161000,1235519200,2410,2410,2410,2410,0
20230726,160900,1235519200,2410,2410,2410,2410,2331
20230726,160800,1235519200,2410,2410,2410,2410,0
20230726,160700,1235519200,2410,2410,2410,2410,0
20230726,160600,1235519200,2410,2410,2410,2410,0
20230726,160500,1235519200,2410,2410,2410,2410,0
20230726,160400,1235519200,2410,2410,2410,2410,0
20230726,160300,1235519200,2410,2410,2410,2410,0
20230726,160200,1235519200,2410,2410,2410,2410,0
20230726,160100,1235519200,2410,2410,2410,2410,0
20230726,160000,1235519200,2410,2410,2410,2410,0
20230726,155900,1235519200,2410,2410,2410,2410,0
20230726,155800,1235519200,2410,2410,2410,2410,0
20230726,155700,1235519200,2410,2410,2410,2410,0
20230726,155600,1235519200,2410,2410,2410,2410,0
20230726,155500,1235519200,2410,2410,2410,2410,0
20230726,155400,1235519200,2410,2410,2410,2410,0
20230726,155300,1235519200,2410,2410,2410,2410,0
20230726,155200,1235519200,2410,2410,2410,2410,0
20230726,155100,1235519200,2410,2410,2410,2410,0
20230726,155000,1235519200,2410,2410,2410,2410,0
20230726,154900,1235519200,2410,2410,2410,2410,0
20230726,154800,1235519200,2410,2410,2410,2410,0
20230726,154700,1235519200,2410,2410,2410,2410,0
20230726,154600,1235519200,2410,2410,2410,2410,0
20230726,154500,1235519200,2410,2410,2410,2410,0
20230726,154400,1235519200,2410,2410,2410,2410,0
20230726,154300,1235519200,2410,2410,2410,2410,0
20230726,154200,1235519200,2410,2410,2410,2410,0
20230726,154100,1235519200,2410,2410,2410,2410,0
20230726,154000,1235519200,2410,2410,2410,2410,0
20230726,153900,1235519200,2410,2410,2410,2410,2331
20230726,153800,1235519200,2410,2410,2410,2410,0
20230726,153700,1235519200,2410,2410,2410,2410,0
20230726,153600,1235519200,2410,2410,2410,2410,0
20230726,153500,1235519200,2410,2410,2410,2410,0
20230726,153400,1235519200,2410,2410,2410,2410,0
20230726,153300,1235519200,2410,2410,2410,2410,0
20230726,153200,1235519200,2410,2410,2410,2410,0
20230726,153100,1235519200,2410,2410,2410,2410,0
20230726,153000,1235519200,2410,2410,2410,2410,2331
20230726,152900,1229901490,2425,2425,2425,2425,0
20230726,152800,1229901490,2425,2425,2425,2425,0
20230726,152700,1229901490,2425,2425,2425,2425,0
20230726,152600,1229901490,2425,2425,2425,2425,0
20230726,152500,1229901490,2425,2425,2425,2425,0
20230726,152400,1229901490,2425,2425,2425,2425,0
20230726,152300,1229901490,2425,2425,2425,2425,0
20230726,152200,1229901490,2425,2425,2425,2425,0
20230726,152100,1229901490,2425,2425,2425,2425,0
20230726,152000,1229901490,2425,2425,2425,2425,0
20230726,151900,1229901490,2425,2425,2425,2400,2137
20230726,151800,1224769695,2420,2410,2420,2410,1589
20230726,151700,1220938315,2410,2415,2415,2400,597
20230726,151600,1219498665,2400,2410,2410,2400,5855
20230726,151500,1205417845,2410,2405,2410,2405,1972
20230726,151400,1200674480,2405,2405,2405,2405,1
20230726,151300,1200672075,2400,2400,2400,2400,100
20230726,151200,1200432075,2400,2400,2400,2400,0
20230726,151100,1200432075,2400,2400,2400,2400,1000
20230726,151000,1198032075,2405,2400,2405,2400,51
20230726,150900,1197909670,2415,2400,2415,2400,5048
20230726,150800,1185794445,2400,2400,2400,2400,1893
20230726,150700,1181251245,2400,2400,2400,2400,500
20230726,150600,1180051245,2400,2410,2410,2400,205
20230726,150500,1179558195,2405,2405,2410,2405,250
20230726,150400,1178955855,2400,2410,2410,2400,791
20230726,150300,1177052650,2415,2415,2415,2410,56
20230726,150200,1176917460,2415,2415,2415,2415,5
20230726,150100,1176905385,2410,2410,2410,2410,400
20230726,150000,1175941385,2420,2420,2420,2420,149
20230726,145900,1175580805,2425,2425,2425,2425,0
20230726,145800,1175580805,2425,2425,2425,2425,1
20230726,145700,1175578380,2405,2420,2420,2405,5171
20230726,145600,1163119625,2420,2420,2420,2420,1
20230726,145500,1163117205,2420,2420,2420,2420,22
20230726,145400,1163063965,2420,2420,2420,2420,707
20230726,145300,1161353025,2420,2415,2420,2415,5293
20230726,145200,1148559985,2405,2405,2405,2405,0
20230726,145100,1148559985,2405,2405,2405,2405,5
20230726,145000,1148547960,2405,2410,2410,2405,289
20230726,144900,1147852175,2415,2415,2415,2415,0
20230726,144800,1147852175,2415,2415,2415,2415,0
20230726,144700,1147852175,2415,2415,2415,2415,0
20230726,144600,1147852175,2415,2415,2415,2415,13
20230726,144500,1147820780,2420,2420,2420,2420,11
20230726,144400,1147794160,2415,2415,2415,2415,0
20230726,144300,1147794160,2415,2415,2415,2415,1056
20230726,144200,1145243920,2420,2420,2420,2420,1
20230726,144100,1145241500,2415,2415,2415,2415,0
20230726,144000,1145241500,2415,2415,2415,2415,1000
20230726,143900,1142826500,2415,2415,2415,2415,0
20230726,143800,1142826500,2415,2420,2420,2415,500
20230726,143700,1141617970,2420,2425,2425,2420,240
20230726,143600,1141036140,2420,2420,2420,2420,63
20230726,143500,1140883680,2420,2420,2420,2420,1200
20230726,143400,1137979680,2420,2420,2420,2420,30
20230726,143300,1137907080,2400,2410,2410,2400,100
20230726,143200,1137666970,2420,2410,2420,2410,1048
20230726,143100,1135130850,2410,2410,2410,2410,0
20230726,143000,1135130850,2410,2410,2410,2410,1428
20230726,142900,1131689370,2405,2410,2410,2405,97
20230726,142800,1131455605,2410,2410,2410,2410,3250
20230726,142700,1123623105,2410,2405,2410,2405,2400
20230726,142600,1117847060,2405,2405,2405,2405,0
20230726,142500,1117847060,2405,2405,2405,2405,1
20230726,142400,1117844655,2405,2405,2405,2405,229
20230726,142300,1117293910,2405,2405,2405,2405,513
20230726,142200,1116060145,2405,2405,2405,2405,428
20230726,142100,1115030805,2405,2415,2415,2405,2713
20230726,142000,1108484250,2420,2420,2420,2420,0
20230726,141900,1108484250,2420,2420,2420,2420,100
20230726,141800,1108242250,2420,2420,2420,2420,1
20230726,141700,1108239830,2415,2410,2415,2410,642
20230726,141600,1106689425,2410,2410,2410,2410,10
20230726,141500,1106665325,2410,2410,2410,2410,100
20230726,141400,1106424325,2400,2385,2400,2385,4052
20230726,141300,1096730305,2385,2390,2415,2385,1907
20230726,141200,1092151105,2390,2415,2415,2390,301
20230726,141100,1091431685,2420,2390,2420,2390,1505
20230726,141000,1087834590,2390,2400,2400,2390,100
20230726,140900,1087595110,2420,2420,2420,2420,4
20230726,140800,1087585430,2420,2420,2420,2420,8
20230726,140700,1087566070,2420,2420,2420,2420,2
20230726,140600,1087561230,2425,2425,2425,2425,0
20230726,140500,1087561230,2425,2425,2425,2420,1399
20230726,140400,1084168705,2425,2395,2425,2390,400
20230726,140300,1083204200,2400,2400,2400,2400,72
20230726,140200,1083031400,2390,2400,2400,2390,144
20230726,140100,1082687030,2395,2395,2395,2395,1
20230726,140000,1082684635,2390,2390,2390,2390,0
20230726,135900,1082684635,2390,2390,2390,2390,1434
20230726,135800,1079257375,2390,2375,2390,2375,249
20230726,135700,1078665400,2390,2390,2390,2390,20
20230726,135600,1078617600,2375,2375,2375,2375,1054
20230726,135500,1076114350,2375,2370,2375,2370,2543
20230726,135400,1070086885,2370,2385,2385,2370,10256
20230726,135300,1045706530,2390,2390,2390,2390,129
20230726,135200,1045398220,2390,2390,2390,2390,1085
20230726,135100,1042805070,2390,2390,2390,2390,50
20230726,135000,1042685570,2390,2390,2390,2390,575
20230726,134900,1041311320,2400,2400,2400,2400,27
20230726,134800,1041246520,2400,2395,2400,2390,3300
20230726,134700,1033347880,2400,2400,2400,2400,63
20230726,134600,1033196680,2400,2400,2400,2400,487
20230726,134500,1032027880,2400,2400,2400,2400,200
20230726,134400,1031547880,2400,2400,2400,2400,33
20230726,134300,1031468680,2410,2410,2410,2410,328
20230726,134200,1030678200,2395,2395,2395,2395,487
20230726,134100,1029511835,2400,2395,2400,2395,475
20230726,134000,1028373710,2395,2395,2395,2395,632
20230726,133900,1026860070,2400,2400,2400,2400,100
20230726,133800,1026620070,2400,2400,2400,2400,0
20230726,133700,1026620070,2400,2400,2400,2400,50
20230726,133600,1026500070,2395,2400,2405,2395,1259
20230726,133500,1023480130,2400,2415,2415,2400,4277
20230726,133400,1013204825,2420,2420,2420,2420,700
20230726,133300,1011510825,2420,2420,2420,2420,0
20230726,133200,1011510825,2420,2420,2420,2420,400
20230726,133100,1010542825,2435,2435,2435,2435,0
20230726,133000,1010542825,2435,2430,2435,2430,200
20230726,132900,1010055880,2435,2430,2435,2430,1200
20230726,132800,1007136080,2435,2415,2435,2415,3603
20230726,132700,998390845,2420,2415,2420,2415,101
20230726,132600,998146430,2415,2415,2420,2415,680
20230726,132500,996501730,2410,2415,2420,2410,294
20230726,132400,995790960,2415,2415,2415,2415,600
20230726,132300,994341960,2415,2415,2415,2415,100
20230726,132200,994100460,2415,2415,2415,2415,400
20230726,132100,993134460,2410,2415,2415,2410,312
20230726,132000,992382040,2415,2415,2415,2415,37
20230726,131900,992292685,2410,2405,2410,2405,1122
20230726,131800,989593165,2415,2415,2415,2415,0
20230726,131700,989593165,2415,2415,2415,2415,0
20230726,131600,989593165,2415,2415,2415,2415,3
20230726,131500,989585920,2410,2410,2410,2410,49
20230726,131400,989467830,2410,2405,2410,2405,662
20230726,131300,987872440,2405,2405,2405,2405,168
20230726,131200,987468400,2400,2400,2400,2400,0
20230726,131100,987468400,2400,2400,2400,2400,0
20230726,131000,987468400,2400,2400,2400,2400,0
20230726,130900,987468400,2400,2400,2400,2400,6
20230726,130800,987454000,2400,2400,2400,2400,44
20230726,130700,987348400,2400,2400,2400,2400,10
20230726,130600,987324400,2400,2395,2400,2395,456
20230726,130500,986230030,2395,2400,2400,2395,216
20230726,130400,985712690,2400,2395,2400,2395,407
20230726,130300,984737675,2400,2400,2400,2400,1456
20230726,130200,981243275,2405,2400,2405,2400,69
20230726,130100,981077425,2400,2400,2400,2400,46
20230726,130000,980967025,2400,2400,2400,2400,493
20230726,125900,979783825,2400,2400,2400,2400,222
20230726,125800,979251025,2405,2405,2405,2405,31
20230726,125700,979176470,2395,2400,2400,2395,107
20230726,125600,978919680,2395,2395,2395,2395,501
20230726,125500,977719785,2400,2400,2400,2400,1
20230726,125400,977717385,2400,2400,2400,2400,0
20230726,125300,977717385,2400,2395,2400,2395,1516
20230726,125200,974083985,2395,2395,2395,2395,500
20230726,125100,972886485,2395,2395,2400,2395,530
20230726,125000,971616635,2390,2390,2390,2390,281
20230726,124900,970945045,2390,2390,2390,2390,0
20230726,124800,970945045,2390,2390,2390,2390,2116
20230726,124700,965887805,2395,2395,2395,2395,175
20230726,124600,965468680,2390,2390,2390,2390,636
20230726,124500,963948640,2390,2385,2390,2385,1270
20230726,124400,960919640,2385,2390,2395,2385,4038
20230726,124300,951278310,2390,2390,2390,2390,0
20230726,124200,951278310,2390,2395,2395,2390,1500
20230726,124100,947693260,2390,2390,2390,2390,2259
20230726,124000,942294250,2390,2395,2395,2390,311
20230726,123900,941550405,2395,2395,2395,2395,0
20230726,123800,941550405,2395,2395,2395,2395,0
20230726,123700,941550405,2395,2395,2395,2395,3
20230726,123600,941543220,2385,2400,2400,2385,7947
20230726,123500,922527805,2405,2400,2405,2400,5087
20230726,123400,910318995,2410,2400,2410,2400,138
20230726,123300,909986975,2400,2400,2400,2400,0
20230726,123200,909986975,2400,2400,2400,2400,2228
20230726,123100,904639775,2400,2400,2400,2400,0
20230726,123000,904639775,2400,2400,2405,2400,514
20230726,122900,903406165,2400,2410,2410,2400,3623
20230726,122800,894699215,2410,2400,2410,2400,6164
20230726,122700,879899995,2405,2400,2405,2400,452
20230726,122600,878815190,2400,2410,2410,2400,3275
20230726,122500,870945830,2405,2410,2410,2405,889
20230726,122400,868807590,2405,2410,2410,2405,1095
20230726,122300,866171020,2410,2415,2415,2410,710
20230726,122200,864459435,2415,2410,2415,2410,203
20230726,122100,863970190,2415,2415,2415,2415,13
20230726,122000,863938795,2415,2415,2415,2415,0
20230726,121900,863938795,2415,2415,2415,2415,2088
20230726,121800,858896275,2420,2420,2420,2420,54
20230726,121700,858765595,2420,2425,2430,2420,160
20230726,121600,858377070,2430,2430,2430,2430,10
20230726,121500,858352770,2430,2430,2430,2430,41
20230726,121400,858253140,2430,2430,2430,2420,2474
20230726,121300,852253415,2435,2430,2435,2430,3505
20230726,121200,843736240,2430,2430,2430,2430,10
20230726,121100,843711940,2430,2430,2430,2430,30
20230726,121000,843639040,2430,2430,2430,2430,108
20230726,120900,843376600,2430,2430,2430,2430,0
20230726,120800,843376600,2430,2430,2430,2430,513
20230726,120700,842130010,2440,2435,2440,2435,287
20230726,120600,841430495,2435,2430,2435,2430,84
20230726,120500,841226125,2430,2430,2430,2430,3
20230726,120400,841218835,2430,2430,2430,2430,1242
20230726,120300,838200775,2430,2430,2430,2430,185
20230726,120200,837751225,2445,2440,2445,2440,118
20230726,120100,837463260,2440,2440,2440,2440,104
20230726,120000,837209500,2430,2430,2430,2430,1047
20230726,115900,834665290,2440,2440,2440,2440,2
20230726,115800,834660410,2440,2435,2440,2430,615
20230726,115700,833163215,2440,2440,2440,2440,0
20230726,115600,833163215,2440,2435,2440,2435,102
20230726,115500,832914840,2445,2440,2445,2435,752
20230726,115400,831081680,2440,2440,2440,2440,0
20230726,115300,831081680,2440,2435,2440,2435,302
20230726,115200,830346250,2435,2435,2435,2435,0
20230726,115100,830346250,2435,2435,2435,2435,381
20230726,115000,829418515,2440,2445,2445,2440,5
20230726,114900,829406305,2445,2440,2445,2440,350
20230726,114800,828550580,2440,2445,2445,2440,110
20230726,114700,828281680,2445,2445,2445,2445,0
20230726,114600,828281680,2445,2440,2445,2430,1720
20230726,114500,824083235,2445,2440,2445,2440,18
20230726,114400,824039270,2440,2440,2440,2440,0
20230726,114300,824039270,2440,2440,2440,2440,100
20230726,114200,823795270,2440,2440,2440,2440,0
20230726,114100,823795270,2440,2440,2440,2440,0
20230726,114000,823795270,2440,2435,2440,2435,100
20230726,113900,823551275,2435,2435,2435,2435,0
20230726,113800,823551275,2435,2435,2435,2435,143
20230726,113700,823203070,2430,2430,2430,2430,0
20230726,113600,823203070,2430,2430,2430,2430,12
20230726,113500,823173910,2410,2420,2425,2410,2000
20230726,113400,818345500,2435,2435,2435,2410,5001
20230726,113300,806228750,2435,2435,2435,2435,0
20230726,113200,806228750,2435,2435,2435,2435,12
20230726,113100,806199530,2430,2430,2430,2430,100
20230726,113000,805956530,2425,2425,2425,2425,249
20230726,112900,805352705,2425,2425,2425,2425,7
20230726,112800,805335730,2425,2425,2425,2425,244
20230726,112700,804744030,2425,2445,2445,2425,6
20230726,112600,804729380,2425,2425,2425,2425,0
20230726,112500,804729380,2425,2430,2430,2425,1807
20230726,112400,800347395,2440,2445,2445,2425,710
20230726,112300,798617835,2425,2435,2445,2425,277
20230726,112200,797943340,2430,2435,2435,2430,17
20230726,112100,797901995,2435,2435,2445,2435,4
20230726,112000,797892245,2425,2425,2425,2425,280
20230726,111900,797213245,2435,2435,2435,2435,0
20230726,111800,797213245,2435,2435,2435,2435,2
20230726,111700,797208375,2435,2435,2435,2435,1
20230726,111600,797205940,2435,2435,2435,2435,10
20230726,111500,797181590,2445,2420,2445,2420,1250
20230726,111400,794152830,2415,2415,2415,2415,0
20230726,111300,794152830,2415,2415,2415,2415,0
20230726,111200,794152830,2415,2420,2430,2415,1197
20230726,111100,791246695,2430,2430,2430,2430,2
20230726,111000,791241835,2430,2430,2430,2430,1
20230726,110900,791239405,2410,2420,2420,2410,3094
20230726,110800,783760075,2420,2420,2420,2420,0
20230726,110700,783760075,2420,2420,2420,2415,1108
20230726,110600,781082420,2420,2425,2425,2420,1721
20230726,110500,776913160,2430,2440,2440,2430,2709
20230726,110400,770321245,2440,2440,2440,2440,0
20230726,110300,770321245,2440,2435,2440,2430,1105
20230726,110200,767633040,2435,2440,2440,2435,573
20230726,110100,766237780,2440,2440,2440,2440,118
20230726,110000,765949860,2440,2430,2440,2430,11
20230726,105900,765923030,2440,2440,2440,2440,546
20230726,105800,764590790,2440,2440,2440,2440,410
20230726,105700,763590390,2430,2435,2435,2430,1174
20230726,105600,760732605,2435,2430,2435,2430,379
20230726,105500,759811135,2435,2440,2440,2435,1081
20230726,105400,757174850,2440,2440,2440,2440,36
20230726,105300,757087010,2435,2440,2445,2435,277
20230726,105200,756411855,2435,2435,2435,2435,640
20230726,105100,754853455,2435,2430,2435,2430,307
20230726,105000,754107440,2425,2420,2425,2420,5289
20230726,104900,741291255,2410,2415,2415,2410,918
20230726,104800,739075985,2415,2420,2420,2415,502
20230726,104700,737861155,2405,2405,2405,2405,397
20230726,104600,736906370,2405,2400,2410,2400,2444
20230726,104500,731035280,2405,2405,2405,2400,1694
20230726,104400,726961585,2405,2410,2410,2395,1942
20230726,104300,722297250,2410,2420,2420,2410,82
20230726,104200,722099610,2420,2420,2420,2420,0
20230726,104100,722099610,2420,2400,2420,2400,1550
20230726,104000,718378610,2400,2415,2415,2400,1310
20230726,103900,715232010,2420,2420,2420,2420,0
20230726,103800,715232010,2420,2420,2420,2420,2
20230726,103700,715227170,2405,2405,2405,2405,0
20230726,103600,715227170,2405,2400,2420,2400,1477
20230726,103500,711677660,2400,2400,2400,2400,6
20230726,103400,711663260,2395,2410,2410,2395,7856
20230726,103300,692828480,2405,2410,2410,2405,70
20230726,103200,692660125,2405,2410,2415,2405,9139
20230726,103100,670645040,2410,2410,2410,2410,126
20230726,103000,670341380,2415,2420,2420,2410,1346
20230726,102900,667097085,2410,2405,2415,2400,4476
20230726,102800,656351750,2405,2405,2405,2400,690
20230726,102700,654693740,2405,2405,2415,2405,1835
20230726,102600,650280415,2405,2415,2415,2405,10015
20230726,102500,626112705,2415,2425,2425,2415,2718
20230726,102400,619528505,2425,2430,2430,2425,547
20230726,102300,618201795,2440,2430,2440,2430,207
20230726,102200,617698735,2425,2430,2430,2425,300
20230726,102100,616971230,2425,2430,2445,2415,9625
20230726,102000,593640395,2435,2440,2440,2435,1332
20230726,101900,590395485,2440,2445,2450,2440,115
20230726,101800,590113855,2450,2445,2450,2445,1027
20230726,101700,587602810,2445,2440,2445,2435,198
20230726,101600,587120320,2445,2445,2445,2440,112
20230726,101500,586846990,2445,2445,2450,2435,660
20230726,101400,585237730,2440,2450,2450,2440,2421
20230726,101300,579315665,2450,2445,2450,2440,798
20230726,101200,577368460,2440,2440,2450,2440,859
20230726,101100,575272335,2440,2450,2450,2435,1610
20230726,101000,571342885,2450,2450,2450,2450,1
20230726,100900,571340435,2435,2450,2450,2435,1710
20230726,100800,567170695,2450,2445,2450,2440,6079
20230726,100700,552337740,2450,2460,2460,2450,3385
20230726,100600,544010750,2460,2460,2460,2460,371
20230726,100500,543098090,2460,2450,2460,2430,3610
20230726,100400,534299810,2445,2450,2450,2445,3614
20230726,100300,525463330,2445,2450,2450,2445,351
20230726,100200,524603635,2450,2455,2455,2450,4671
20230726,100100,513152085,2455,2455,2455,2450,442
20230726,100000,512068115,2455,2455,2455,2455,115
20230726,095900,511785790,2455,2455,2455,2455,25
20230726,095800,511724415,2455,2460,2460,2455,1645
20230726,095700,507683430,2460,2460,2460,2460,557
20230726,095600,506313210,2460,2455,2460,2455,7019
20230726,095500,489050310,2455,2470,2470,2455,622
20230726,095400,487520175,2460,2475,2475,2460,2922
20230726,095300,480310765,2475,2475,2475,2475,780
20230726,095200,478380265,2475,2480,2480,2475,271
20230726,095100,477709535,2480,2485,2485,2480,476
20230726,095000,476527340,2485,2485,2485,2485,15
20230726,094900,476490065,2490,2475,2490,2475,6
20230726,094800,476475170,2490,2485,2490,2485,3841
20230726,094700,466915040,2490,2490,2490,2475,3057
20230726,094600,459345290,2480,2475,2480,2475,1281
20230726,094500,456174530,2475,2470,2475,2470,2
20230726,094400,456169585,2470,2475,2475,2470,211
20230726,094300,455647710,2475,2475,2475,2475,3
20230726,094200,455640285,2475,2470,2475,2470,217
20230726,094100,455103970,2475,2480,2480,2475,195
20230726,094000,454620605,2490,2490,2490,2490,760
20230726,093900,452728205,2485,2485,2490,2485,1215
20230726,093800,449706130,2480,2480,2480,2480,276
20230726,093700,449021650,2480,2470,2480,2470,520
20230726,093600,447735275,2470,2475,2475,2470,34
20230726,093500,447651145,2475,2470,2475,2470,86
20230726,093400,447438300,2465,2475,2475,2465,33
20230726,093300,447356675,2465,2475,2475,2465,530
20230726,093200,446049890,2470,2470,2470,2465,4115
20230726,093100,435904430,2470,2470,2470,2465,3433
20230726,093000,427429420,2470,2470,2475,2465,832
20230726,092900,425374645,2470,2445,2470,2435,11333
20230726,092800,397678950,2460,2470,2470,2435,17080
20230726,092700,355909755,2475,2475,2475,2475,910
20230726,092600,353657505,2475,2465,2475,2465,2641
20230726,092500,347132485,2465,2465,2465,2455,506
20230726,092400,345886195,2465,2465,2465,2455,2439
20230726,092300,339880625,2470,2475,2475,2470,702
20230726,092200,338146180,2475,2445,2475,2440,8335
20230726,092100,317653760,2470,2460,2470,2440,8313
20230726,092000,297342010,2455,2465,2465,2430,16879
20230726,091900,255898190,2480,2465,2480,2460,4780
20230726,091800,244118000,2470,2475,2480,2470,1099
20230726,091700,241399740,2475,2475,2475,2475,119
20230726,091600,241105215,2475,2480,2480,2465,9199
20230726,091500,218393625,2485,2490,2490,2470,9654
20230726,091400,194497970,2490,2480,2490,2475,4185
20230726,091300,184135530,2480,2480,2490,2480,517
20230726,091200,182853350,2480,2500,2500,2480,1519
20230726,091100,179073345,2500,2505,2510,2500,646
20230726,091000,177457600,2505,2500,2505,2500,359
20230726,090900,176559530,2500,2505,2505,2500,111
20230726,090800,176281500,2505,2490,2505,2490,4968
20230726,090700,163856790,2490,2500,2500,2490,1773
20230726,090600,159431870,2500,2515,2515,2500,21765
20230726,090500,104876285,2515,2535,2535,2515,105
20230726,090400,104612125,2505,2520,2520,2505,7315
20230726,090300,86231570,2520,2555,2555,2510,5315
20230726,090200,72795380,2555,2555,2560,2545,4939
20230726,090100,60186025,2575,2550,2575,2550,681
20230726,090000,58443700,2550,2550,2580,2550,22858
Reference in New Issue Copy Permalink