ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089850/min/candle-20230726.csv

643 lines
33 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
20230726,194000,1122188720,12330,12330,12330,12330,757
20230726,193900,1122188720,12330,12330,12330,12330,0
20230726,193800,1122188720,12330,12330,12330,12330,0
20230726,193700,1122188720,12330,12330,12330,12330,0
20230726,193600,1122188720,12330,12330,12330,12330,0
20230726,193500,1122188720,12330,12330,12330,12330,0
20230726,193400,1122188720,12330,12330,12330,12330,0
20230726,193300,1122188720,12330,12330,12330,12330,0
20230726,193200,1122188720,12330,12330,12330,12330,0
20230726,193100,1122188720,12330,12330,12330,12330,0
20230726,193000,1122188720,12330,12330,12330,12330,0
20230726,192900,1122188720,12330,12330,12330,12330,0
20230726,192800,1122188720,12330,12330,12330,12330,0
20230726,192700,1122188720,12330,12330,12330,12330,0
20230726,192600,1122188720,12330,12330,12330,12330,0
20230726,192500,1122188720,12330,12330,12330,12330,0
20230726,192400,1122188720,12330,12330,12330,12330,0
20230726,192300,1122188720,12330,12330,12330,12330,0
20230726,192200,1122188720,12330,12330,12330,12330,0
20230726,192100,1122188720,12330,12330,12330,12330,0
20230726,192000,1122188720,12330,12330,12330,12330,0
20230726,191900,1122188720,12330,12330,12330,12330,0
20230726,191800,1122188720,12330,12330,12330,12330,0
20230726,191700,1122188720,12330,12330,12330,12330,0
20230726,191600,1122188720,12330,12330,12330,12330,0
20230726,191500,1122188720,12330,12330,12330,12330,0
20230726,191400,1122188720,12330,12330,12330,12330,0
20230726,191300,1122188720,12330,12330,12330,12330,0
20230726,191200,1122188720,12330,12330,12330,12330,0
20230726,191100,1122188720,12330,12330,12330,12330,0
20230726,191000,1122188720,12330,12330,12330,12330,757
20230726,190900,1122188720,12330,12330,12330,12330,0
20230726,190800,1122188720,12330,12330,12330,12330,0
20230726,190700,1122188720,12330,12330,12330,12330,0
20230726,190600,1122188720,12330,12330,12330,12330,0
20230726,190500,1122188720,12330,12330,12330,12330,0
20230726,190400,1122188720,12330,12330,12330,12330,0
20230726,190300,1122188720,12330,12330,12330,12330,0
20230726,190200,1122188720,12330,12330,12330,12330,0
20230726,190100,1122188720,12330,12330,12330,12330,0
20230726,190000,1122188720,12330,12330,12330,12330,0
20230726,185900,1122188720,12330,12330,12330,12330,0
20230726,185800,1122188720,12330,12330,12330,12330,0
20230726,185700,1122188720,12330,12330,12330,12330,0
20230726,185600,1122188720,12330,12330,12330,12330,0
20230726,185500,1122188720,12330,12330,12330,12330,0
20230726,185400,1122188720,12330,12330,12330,12330,0
20230726,185300,1122188720,12330,12330,12330,12330,0
20230726,185200,1122188720,12330,12330,12330,12330,0
20230726,185100,1122188720,12330,12330,12330,12330,0
20230726,185000,1122188720,12330,12330,12330,12330,0
20230726,184900,1122188720,12330,12330,12330,12330,0
20230726,184800,1122188720,12330,12330,12330,12330,0
20230726,184700,1122188720,12330,12330,12330,12330,0
20230726,184600,1122188720,12330,12330,12330,12330,0
20230726,184500,1122188720,12330,12330,12330,12330,0
20230726,184400,1122188720,12330,12330,12330,12330,0
20230726,184300,1122188720,12330,12330,12330,12330,0
20230726,184200,1122188720,12330,12330,12330,12330,0
20230726,184100,1122188720,12330,12330,12330,12330,0
20230726,184000,1122188720,12330,12330,12330,12330,757
20230726,183900,1122188720,12330,12330,12330,12330,0
20230726,183800,1122188720,12330,12330,12330,12330,0
20230726,183700,1122188720,12330,12330,12330,12330,0
20230726,183600,1122188720,12330,12330,12330,12330,0
20230726,183500,1122188720,12330,12330,12330,12330,0
20230726,183400,1122188720,12330,12330,12330,12330,0
20230726,183300,1122188720,12330,12330,12330,12330,0
20230726,183200,1122188720,12330,12330,12330,12330,0
20230726,183100,1122188720,12330,12330,12330,12330,0
20230726,183000,1122188720,12330,12330,12330,12330,0
20230726,182900,1122188720,12330,12330,12330,12330,0
20230726,182800,1122188720,12330,12330,12330,12330,0
20230726,182700,1122188720,12330,12330,12330,12330,0
20230726,182600,1122188720,12330,12330,12330,12330,0
20230726,182500,1122188720,12330,12330,12330,12330,0
20230726,182400,1122188720,12330,12330,12330,12330,0
20230726,182300,1122188720,12330,12330,12330,12330,0
20230726,182200,1122188720,12330,12330,12330,12330,0
20230726,182100,1122188720,12330,12330,12330,12330,0
20230726,182000,1122188720,12330,12330,12330,12330,0
20230726,181900,1122188720,12330,12330,12330,12330,0
20230726,181800,1122188720,12330,12330,12330,12330,0
20230726,181700,1122188720,12330,12330,12330,12330,0
20230726,181600,1122188720,12330,12330,12330,12330,0
20230726,181500,1122188720,12330,12330,12330,12330,0
20230726,181400,1122188720,12330,12330,12330,12330,0
20230726,181300,1122188720,12330,12330,12330,12330,0
20230726,181200,1122188720,12330,12330,12330,12330,0
20230726,181100,1122188720,12330,12330,12330,12330,0
20230726,181000,1122188720,12330,12330,12330,12330,757
20230726,180900,1122188720,12330,12330,12330,12330,0
20230726,180800,1122188720,12330,12330,12330,12330,0
20230726,180700,1122188720,12330,12330,12330,12330,0
20230726,180600,1122188720,12330,12330,12330,12330,0
20230726,180500,1122188720,12330,12330,12330,12330,0
20230726,180400,1122188720,12330,12330,12330,12330,0
20230726,180300,1122188720,12330,12330,12330,12330,0
20230726,180200,1122188720,12330,12330,12330,12330,0
20230726,180100,1122188720,12330,12330,12330,12330,0
20230726,180000,1122188720,12330,12330,12330,12330,0
20230726,175900,1122188720,12330,12330,12330,12330,0
20230726,175800,1122188720,12330,12330,12330,12330,0
20230726,175700,1122188720,12330,12330,12330,12330,0
20230726,175600,1122188720,12330,12330,12330,12330,0
20230726,175500,1122188720,12330,12330,12330,12330,0
20230726,175400,1122188720,12330,12330,12330,12330,0
20230726,175300,1122188720,12330,12330,12330,12330,0
20230726,175200,1122188720,12330,12330,12330,12330,0
20230726,175100,1122188720,12330,12330,12330,12330,0
20230726,175000,1122188720,12330,12330,12330,12330,0
20230726,174900,1122188720,12330,12330,12330,12330,0
20230726,174800,1122188720,12330,12330,12330,12330,0
20230726,174700,1122188720,12330,12330,12330,12330,0
20230726,174600,1122188720,12330,12330,12330,12330,0
20230726,174500,1122188720,12330,12330,12330,12330,0
20230726,174400,1122188720,12330,12330,12330,12330,0
20230726,174300,1122188720,12330,12330,12330,12330,0
20230726,174200,1122188720,12330,12330,12330,12330,0
20230726,174100,1122188720,12330,12330,12330,12330,0
20230726,174000,1122188720,12330,12330,12330,12330,757
20230726,173900,1122188720,12330,12330,12330,12330,0
20230726,173800,1122188720,12330,12330,12330,12330,0
20230726,173700,1122188720,12330,12330,12330,12330,0
20230726,173600,1122188720,12330,12330,12330,12330,0
20230726,173500,1122188720,12330,12330,12330,12330,0
20230726,173400,1122188720,12330,12330,12330,12330,0
20230726,173300,1122188720,12330,12330,12330,12330,0
20230726,173200,1122188720,12330,12330,12330,12330,0
20230726,173100,1122188720,12330,12330,12330,12330,0
20230726,173000,1122188720,12330,12330,12330,12330,0
20230726,172900,1122188720,12330,12330,12330,12330,0
20230726,172800,1122188720,12330,12330,12330,12330,0
20230726,172700,1122188720,12330,12330,12330,12330,0
20230726,172600,1122188720,12330,12330,12330,12330,0
20230726,172500,1122188720,12330,12330,12330,12330,0
20230726,172400,1122188720,12330,12330,12330,12330,0
20230726,172300,1122188720,12330,12330,12330,12330,0
20230726,172200,1122188720,12330,12330,12330,12330,0
20230726,172100,1122188720,12330,12330,12330,12330,0
20230726,172000,1122188720,12330,12330,12330,12330,0
20230726,171900,1122188720,12330,12330,12330,12330,0
20230726,171800,1122188720,12330,12330,12330,12330,0
20230726,171700,1122188720,12330,12330,12330,12330,0
20230726,171600,1122188720,12330,12330,12330,12330,0
20230726,171500,1122188720,12330,12330,12330,12330,0
20230726,171400,1122188720,12330,12330,12330,12330,0
20230726,171300,1122188720,12330,12330,12330,12330,0
20230726,171200,1122188720,12330,12330,12330,12330,0
20230726,171100,1122188720,12330,12330,12330,12330,0
20230726,171000,1122188720,12330,12330,12330,12330,757
20230726,170900,1122188720,12330,12330,12330,12330,0
20230726,170800,1122188720,12330,12330,12330,12330,0
20230726,170700,1122188720,12330,12330,12330,12330,0
20230726,170600,1122188720,12330,12330,12330,12330,0
20230726,170500,1122188720,12330,12330,12330,12330,0
20230726,170400,1122188720,12330,12330,12330,12330,0
20230726,170300,1122188720,12330,12330,12330,12330,0
20230726,170200,1122188720,12330,12330,12330,12330,0
20230726,170100,1122188720,12330,12330,12330,12330,0
20230726,170000,1122188720,12330,12330,12330,12330,0
20230726,165900,1122188720,12330,12330,12330,12330,0
20230726,165800,1122188720,12330,12330,12330,12330,0
20230726,165700,1122188720,12330,12330,12330,12330,0
20230726,165600,1122188720,12330,12330,12330,12330,0
20230726,165500,1122188720,12330,12330,12330,12330,0
20230726,165400,1122188720,12330,12330,12330,12330,0
20230726,165300,1122188720,12330,12330,12330,12330,0
20230726,165200,1122188720,12330,12330,12330,12330,0
20230726,165100,1122188720,12330,12330,12330,12330,0
20230726,165000,1122188720,12330,12330,12330,12330,0
20230726,164900,1122188720,12330,12330,12330,12330,0
20230726,164800,1122188720,12330,12330,12330,12330,0
20230726,164700,1122188720,12330,12330,12330,12330,0
20230726,164600,1122188720,12330,12330,12330,12330,0
20230726,164500,1122188720,12330,12330,12330,12330,0
20230726,164400,1122188720,12330,12330,12330,12330,0
20230726,164300,1122188720,12330,12330,12330,12330,0
20230726,164200,1122188720,12330,12330,12330,12330,0
20230726,164100,1122188720,12330,12330,12330,12330,0
20230726,164000,1122188720,12330,12330,12330,12330,757
20230726,163900,1122188720,12330,12330,12330,12330,0
20230726,163800,1122188720,12330,12330,12330,12330,0
20230726,163700,1122188720,12330,12330,12330,12330,0
20230726,163600,1122188720,12330,12330,12330,12330,0
20230726,163500,1122188720,12330,12330,12330,12330,0
20230726,163400,1122188720,12330,12330,12330,12330,0
20230726,163300,1122188720,12330,12330,12330,12330,0
20230726,163200,1122188720,12330,12330,12330,12330,0
20230726,163100,1122188720,12330,12330,12330,12330,0
20230726,163000,1122188720,12330,12330,12330,12330,0
20230726,162900,1122188720,12330,12330,12330,12330,0
20230726,162800,1122188720,12330,12330,12330,12330,0
20230726,162700,1122188720,12330,12330,12330,12330,0
20230726,162600,1122188720,12330,12330,12330,12330,0
20230726,162500,1122188720,12330,12330,12330,12330,0
20230726,162400,1122188720,12330,12330,12330,12330,0
20230726,162300,1122188720,12330,12330,12330,12330,0
20230726,162200,1122188720,12330,12330,12330,12330,0
20230726,162100,1122188720,12330,12330,12330,12330,0
20230726,162000,1122188720,12330,12330,12330,12330,0
20230726,161900,1122188720,12330,12330,12330,12330,0
20230726,161800,1122188720,12330,12330,12330,12330,0
20230726,161700,1122188720,12330,12330,12330,12330,0
20230726,161600,1122188720,12330,12330,12330,12330,0
20230726,161500,1122188720,12330,12330,12330,12330,0
20230726,161400,1122188720,12330,12330,12330,12330,0
20230726,161300,1122188720,12330,12330,12330,12330,0
20230726,161200,1122188720,12330,12330,12330,12330,0
20230726,161100,1122188720,12330,12330,12330,12330,0
20230726,161000,1122188720,12330,12330,12330,12330,757
20230726,160900,1122188720,12330,12330,12330,12330,0
20230726,160800,1122188720,12330,12330,12330,12330,0
20230726,160700,1122188720,12330,12330,12330,12330,0
20230726,160600,1122188720,12330,12330,12330,12330,0
20230726,160500,1122188720,12330,12330,12330,12330,0
20230726,160400,1122188720,12330,12330,12330,12330,0
20230726,160300,1122188720,12330,12330,12330,12330,0
20230726,160200,1122188720,12330,12330,12330,12330,0
20230726,160100,1122188720,12330,12330,12330,12330,0
20230726,160000,1122188720,12330,12330,12330,12330,0
20230726,155900,1122188720,12330,12330,12330,12330,0
20230726,155800,1122188720,12330,12330,12330,12330,0
20230726,155700,1122188720,12330,12330,12330,12330,0
20230726,155600,1122188720,12330,12330,12330,12330,0
20230726,155500,1122188720,12330,12330,12330,12330,0
20230726,155400,1122188720,12330,12330,12330,12330,0
20230726,155300,1122188720,12330,12330,12330,12330,0
20230726,155200,1122188720,12330,12330,12330,12330,0
20230726,155100,1122188720,12330,12330,12330,12330,0
20230726,155000,1122188720,12330,12330,12330,12330,0
20230726,154900,1122188720,12330,12330,12330,12330,0
20230726,154800,1122188720,12330,12330,12330,12330,0
20230726,154700,1122188720,12330,12330,12330,12330,0
20230726,154600,1122188720,12330,12330,12330,12330,0
20230726,154500,1122188720,12330,12330,12330,12330,0
20230726,154400,1122188720,12330,12330,12330,12330,0
20230726,154300,1122188720,12330,12330,12330,12330,0
20230726,154200,1122188720,12330,12330,12330,12330,0
20230726,154100,1122188720,12330,12330,12330,12330,0
20230726,154000,1122188720,12330,12330,12330,12330,757
20230726,153900,1122188720,12330,12330,12330,12330,0
20230726,153800,1122188720,12330,12330,12330,12330,0
20230726,153700,1122188720,12330,12330,12330,12330,0
20230726,153600,1122188720,12330,12330,12330,12330,0
20230726,153500,1122188720,12330,12330,12330,12330,0
20230726,153400,1122188720,12330,12330,12330,12330,0
20230726,153300,1122188720,12330,12330,12330,12330,0
20230726,153200,1122188720,12330,12330,12330,12330,0
20230726,153100,1122188720,12330,12330,12330,12330,0
20230726,153000,1122188720,12330,12330,12330,12330,757
20230726,152900,1112854910,12320,12320,12320,12320,0
20230726,152800,1112854910,12320,12320,12320,12320,0
20230726,152700,1112854910,12320,12320,12320,12320,0
20230726,152600,1112854910,12320,12320,12320,12320,0
20230726,152500,1112854910,12320,12320,12320,12320,0
20230726,152400,1112854910,12320,12320,12320,12320,0
20230726,152300,1112854910,12320,12320,12320,12320,0
20230726,152200,1112854910,12320,12320,12320,12320,0
20230726,152100,1112854910,12320,12320,12320,12320,0
20230726,152000,1112854910,12320,12320,12320,12320,0
20230726,151900,1112854910,12320,12300,12320,12260,651
20230726,151800,1104849510,12300,12300,12300,12300,0
20230726,151700,1104849510,12300,12300,12300,12300,15
20230726,151600,1104665010,12300,12280,12300,12280,744
20230726,151500,1095514790,12280,12290,12290,12280,56
20230726,151400,1094826610,12210,12210,12210,12210,0
20230726,151300,1094826610,12210,12170,12210,12170,121
20230726,151200,1093351270,12200,12200,12200,12200,1300
20230726,151100,1077491270,12200,12200,12200,12200,0
20230726,151000,1077491270,12200,12200,12200,12200,1
20230726,150900,1077479070,12200,12200,12200,12200,0
20230726,150800,1077479070,12200,12210,12210,12200,115
20230726,150700,1076075970,12200,12200,12200,12200,0
20230726,150600,1076075970,12200,12200,12200,12200,0
20230726,150500,1076075970,12200,12200,12200,12200,50
20230726,150400,1075465970,12210,12210,12210,12210,72
20230726,150300,1074586850,12210,12210,12210,12210,0
20230726,150200,1074586850,12210,12210,12210,12210,0
20230726,150100,1074586850,12210,12210,12210,12210,216
20230726,150000,1071949490,12230,12300,12300,12230,1282
20230726,145900,1056254890,12300,12300,12300,12300,2
20230726,145800,1056230290,12300,12300,12300,12300,0
20230726,145700,1056230290,12300,12260,12300,12250,796
20230726,145600,1046467010,12260,12220,12260,12220,98
20230726,145500,1045269410,12250,12250,12260,12250,748
20230726,145400,1036106400,12250,12270,12270,12250,298
20230726,145300,1032455680,12270,12270,12270,12270,0
20230726,145200,1032455680,12270,12270,12270,12270,1
20230726,145100,1032443410,12270,12250,12270,12250,1159
20230726,145000,1018242180,12270,12270,12270,12270,1
20230726,144900,1018229910,12270,12270,12270,12270,1
20230726,144800,1018217640,12290,12290,12290,12290,1
20230726,144700,1018205350,12300,12300,12300,12300,0
20230726,144600,1018205350,12300,12300,12300,12300,1
20230726,144500,1018193050,12300,12300,12300,12300,1
20230726,144400,1018180750,12320,12320,12320,12320,2
20230726,144300,1018156110,12260,12360,12360,12260,1203
20230726,144200,1003394330,12360,12360,12360,12360,1
20230726,144100,1003381970,12370,12370,12370,12370,1
20230726,144000,1003369600,12370,12370,12370,12370,1
20230726,143900,1003357230,12320,12320,12380,12320,430
20230726,143800,998059570,12390,12390,12390,12390,1
20230726,143700,998047180,12400,12300,12400,12300,1987
20230726,143600,973439340,12370,12370,12370,12370,2
20230726,143500,973414600,12300,12270,12300,12270,1741
20230726,143400,952000850,12260,12250,12260,12250,150
20230726,143300,950162410,12260,12260,12260,12260,1
20230726,143200,950150150,12260,12260,12260,12260,1
20230726,143100,950137890,12260,12260,12260,12260,1
20230726,143000,950125630,12260,12260,12260,12260,2
20230726,142900,950101110,12240,12240,12240,12240,0
20230726,142800,950101110,12240,12240,12240,12240,60
20230726,142700,949366710,12240,12230,12240,12230,42
20230726,142600,948853040,12230,12230,12230,12230,211
20230726,142500,946272510,12230,12170,12230,12170,71
20230726,142400,945408380,12230,12230,12230,12230,11
20230726,142300,945273850,12240,12240,12240,12240,1
20230726,142200,945261610,12240,12240,12240,12240,1
20230726,142100,945249370,12240,12240,12240,12240,1
20230726,142000,945237130,12170,12260,12260,12170,221
20230726,141900,942547470,12260,12260,12260,12260,1
20230726,141800,942535210,12200,12200,12200,12200,0
20230726,141700,942535210,12200,12200,12200,12200,171
20230726,141600,940449010,12200,12190,12200,12190,193
20230726,141500,938095540,12180,12160,12180,12160,68
20230726,141400,937267320,12130,12130,12130,12130,1
20230726,141300,937255190,12160,12160,12160,12160,5
20230726,141200,937194390,12180,12180,12180,12180,0
20230726,141100,937194390,12180,12180,12180,12180,0
20230726,141000,937194390,12180,12180,12180,12180,5
20230726,140900,937133490,12180,12180,12180,12180,2
20230726,140800,937109130,12180,12120,12180,12120,372
20230726,140700,932594110,12120,12120,12120,12120,0
20230726,140600,932594110,12120,12130,12130,12120,90
20230726,140500,931503010,12170,12170,12170,12170,0
20230726,140400,931503010,12170,12170,12170,12170,81
20230726,140300,930517240,12170,12170,12170,12170,29
20230726,140200,930164310,12170,12170,12170,12170,858
20230726,140100,919722450,12170,12170,12170,12170,114
20230726,140000,918335070,12170,12170,12170,12170,0
20230726,135900,918335070,12170,12150,12170,12140,28
20230726,135800,917994700,12150,12150,12150,12150,10
20230726,135700,917873200,12150,12130,12180,12120,549
20230726,135600,911205800,12140,12140,12140,12140,97
20230726,135500,910028220,12190,12140,12190,12140,13
20230726,135400,909869900,12150,12170,12210,12150,83
20230726,135300,908860350,12220,12200,12220,12190,113
20230726,135200,907481710,12220,12220,12220,12220,50
20230726,135100,906870710,12260,12260,12260,12220,12
20230726,135000,906723710,12260,12260,12260,12260,0
20230726,134900,906723710,12260,12260,12260,12260,9
20230726,134800,906613370,12200,12200,12200,12200,3
20230726,134700,906576770,12260,12260,12260,12260,9
20230726,134600,906466430,12260,12260,12260,12260,2
20230726,134500,906441910,12260,12260,12260,12260,6
20230726,134400,906368350,12260,12260,12260,12260,32
20230726,134300,905976030,12200,12260,12260,12200,24
20230726,134200,905681910,12230,12230,12230,12230,266
20230726,134100,902428730,12230,12190,12230,12190,156
20230726,134000,900526810,12230,12190,12230,12190,2588
20230726,133900,868979010,12230,12210,12230,12190,161
20230726,133800,867014720,12250,12250,12250,12250,169
20230726,133700,864944470,12250,12250,12250,12250,5
20230726,133600,864883220,12260,12260,12260,12260,0
20230726,133500,864883220,12260,12270,12270,12260,10
20230726,133400,864760600,12270,12270,12270,12270,1
20230726,133300,864748330,12270,12200,12270,12170,2523
20230726,133200,834040690,12270,12200,12270,12200,201
20230726,133100,831588420,12290,12290,12290,12290,10
20230726,133000,831465520,12300,12300,12300,12300,17
20230726,132900,831256420,12300,12300,12300,12300,5
20230726,132800,831194920,12300,12300,12300,12300,10
20230726,132700,831071920,12300,12300,12300,12300,12
20230726,132600,830924320,12300,12300,12300,12300,15
20230726,132500,830739820,12240,12300,12300,12240,19
20230726,132400,830506480,12300,12240,12300,12240,5
20230726,132300,830445160,12300,12300,12300,12300,8
20230726,132200,830346760,12300,12300,12300,12300,18
20230726,132100,830125360,12300,12300,12300,12300,9
20230726,132000,830014660,12290,12290,12290,12290,0
20230726,131900,830014660,12290,12270,12290,12270,1030
20230726,131800,817366880,12270,12270,12270,12270,17
20230726,131700,817158290,12270,12270,12270,12270,6
20230726,131600,817084670,12260,12270,12270,12260,142
20230726,131500,815342730,12270,12250,12270,12250,580
20230726,131400,808234430,12250,12250,12250,12250,14
20230726,131300,808062930,12250,12180,12250,12180,8
20230726,131200,807965300,12180,12180,12180,12180,5
20230726,131100,807904400,12240,12250,12250,12240,14
20230726,131000,807732930,12240,12240,12240,12240,14
20230726,130900,807561570,12240,12240,12240,12240,6
20230726,130800,807488130,12240,12240,12240,12240,2
20230726,130700,807463650,12240,12240,12240,12240,9
20230726,130600,807353490,12240,12170,12240,12170,65
20230726,130500,806561390,12170,12240,12240,12170,808
20230726,130400,796714930,12190,12190,12190,12190,303
20230726,130300,793021360,12240,12240,12240,12240,10
20230726,130200,792898960,12240,12240,12240,12240,13
20230726,130100,792739840,12240,12240,12240,12240,7
20230726,130000,792654160,12240,12240,12240,12240,2
20230726,125900,792629680,12180,12240,12240,12180,785
20230726,125800,783067900,12240,12240,12240,12240,0
20230726,125700,783067900,12240,12240,12240,12240,9
20230726,125600,782957740,12180,12180,12180,12180,119
20230726,125500,781508320,12260,12260,12260,12260,7
20230726,125400,781422500,12260,12200,12260,12190,75
20230726,125300,780507560,12270,12270,12270,12270,8
20230726,125200,780409400,12200,12200,12200,12190,359
20230726,125100,776029800,12200,12200,12200,12200,10
20230726,125000,775907800,12200,12200,12200,12200,7
20230726,124900,775822400,12200,12200,12200,12200,12
20230726,124800,775676000,12200,12200,12200,12200,7
20230726,124700,775590600,12200,12200,12200,12200,7
20230726,124600,775505200,12190,12180,12190,12180,25
20230726,124500,775200690,12170,12170,12170,12170,87
20230726,124400,774141900,12170,12170,12170,12170,9
20230726,124300,774032370,12170,12170,12170,12170,8
20230726,124200,773935010,12170,12170,12170,12130,127
20230726,124100,772394120,12170,12170,12170,12170,9
20230726,124000,772284590,12170,12170,12170,12170,6
20230726,123900,772211570,12170,12150,12170,12150,18
20230726,123800,771992710,12170,12170,12170,12150,146
20230726,123700,770217560,12170,12200,12200,12160,648
20230726,123600,762332250,12180,12200,12200,12180,222
20230726,123500,759628210,12200,12190,12220,12180,712
20230726,123400,750951500,12190,12220,12220,12190,93
20230726,123300,749817770,12220,12220,12220,12200,875
20230726,123200,739142310,12210,12270,12270,12210,202
20230726,123100,736674770,12270,12270,12270,12270,13
20230726,123000,736515260,12270,12270,12270,12270,15
20230726,122900,736331210,12270,12270,12270,12270,11
20230726,122800,736196240,12270,12270,12270,12270,1
20230726,122700,736183970,12270,12270,12270,12270,15
20230726,122600,735999920,12270,12270,12270,12270,3
20230726,122500,735963110,12270,12270,12270,12270,13
20230726,122400,735803600,12250,12250,12250,12250,10
20230726,122300,735681100,12250,12250,12250,12250,13
20230726,122200,735521850,12250,12270,12270,12210,412
20230726,122100,730490950,12270,12220,12270,12220,816
20230726,122000,720519230,12270,12270,12270,12270,5
20230726,121900,720457880,12270,12270,12270,12270,2
20230726,121800,720433340,12270,12270,12270,12270,20
20230726,121700,720187940,12270,12270,12270,12270,12
20230726,121600,720040700,12270,12270,12270,12270,12
20230726,121500,719893460,12230,12270,12270,12230,4
20230726,121400,719844420,12270,12270,12270,12270,14
20230726,121300,719672640,12270,12270,12270,12270,5
20230726,121200,719611290,12270,12280,12280,12240,8
20230726,121100,719513270,12300,12290,12300,12290,6
20230726,121000,719439500,12290,12300,12300,12290,11
20230726,120900,719304220,12300,12290,12300,12290,4
20230726,120800,719255050,12300,12300,12300,12300,9
20230726,120700,719144350,12300,12300,12300,12300,9
20230726,120600,719033650,12300,12300,12300,12300,14
20230726,120500,718861450,12310,12310,12310,12310,6
20230726,120400,718787590,12300,12310,12310,12300,7
20230726,120300,718701430,12310,12280,12310,12280,3
20230726,120200,718664560,12310,12310,12310,12300,14
20230726,120100,718492230,12310,12310,12310,12310,1
20230726,120000,718479920,12370,12370,12370,12370,68
20230726,115900,717638760,12380,12380,12380,12380,0
20230726,115800,717638760,12380,12370,12380,12370,44
20230726,115700,717094450,12370,12370,12370,12370,1
20230726,115600,717082080,12380,12370,12380,12370,39
20230726,115500,716599350,12370,12370,12370,12370,32
20230726,115400,716203510,12370,12370,12370,12370,11
20230726,115300,716067440,12370,12360,12370,12360,50
20230726,115200,715449070,12340,12340,12340,12310,12
20230726,115100,715301080,12350,12340,12350,12330,38
20230726,115000,714831830,12350,12360,12360,12340,41
20230726,114900,714325110,12360,12340,12360,12330,8
20230726,114800,714226310,12370,12370,12370,12370,34
20230726,114700,713805730,12370,12370,12370,12370,33
20230726,114600,713397520,12370,12380,12380,12370,14
20230726,114500,713224280,12380,12380,12380,12380,27
20230726,114400,712890020,12380,12380,12380,12380,15
20230726,114300,712704320,12380,12380,12380,12380,28
20230726,114200,712357680,12390,12380,12390,12380,41
20230726,114100,711849960,12380,12380,12380,12380,2
20230726,114000,711825200,12410,12410,12410,12410,41
20230726,113900,711316390,12420,12350,12420,12350,333
20230726,113800,707190100,12350,12350,12350,12350,611
20230726,113700,699644250,12350,12350,12350,12350,35
20230726,113600,699212000,12350,12360,12360,12350,7
20230726,113500,699125530,12370,12370,12370,12370,34
20230726,113400,698704950,12390,12290,12390,12290,162
20230726,113300,696706530,12290,12290,12290,12290,6
20230726,113200,696632790,12290,12290,12290,12290,33
20230726,113100,696227220,12290,12320,12320,12290,64
20230726,113000,695439310,12320,12210,12320,12210,1036
20230726,112900,682788970,12190,12170,12190,12170,21
20230726,112800,682533320,12170,12190,12190,12170,12
20230726,112700,682387100,12190,12190,12190,12190,7
20230726,112600,682301770,12190,12190,12190,12190,6
20230726,112500,682228630,12190,12190,12190,12190,1
20230726,112400,682216440,12190,12190,12190,12190,5
20230726,112300,682155490,12190,12190,12190,12190,1
20230726,112200,682143300,12190,12170,12190,12170,9
20230726,112100,682033630,12190,12190,12190,12190,5
20230726,112000,681972680,12190,12190,12190,12190,2
20230726,111900,681948300,12190,12190,12190,12190,0
20230726,111800,681948300,12190,12190,12190,12190,6
20230726,111700,681875160,12170,12170,12170,12170,0
20230726,111600,681875160,12170,12170,12170,12170,184
20230726,111500,679635880,12180,12180,12180,12180,161
20230726,111400,677674900,12190,12190,12190,12190,198
20230726,111300,675261280,12190,12190,12190,12190,10
20230726,111200,675139380,12190,12190,12190,12190,0
20230726,111100,675139380,12190,12190,12190,12190,0
20230726,111000,675139380,12190,12190,12190,12190,0
20230726,110900,675139380,12190,12190,12190,12190,0
20230726,110800,675139380,12190,12190,12190,12190,7
20230726,110700,675054050,12210,12210,12210,12210,0
20230726,110600,675054050,12210,12210,12210,12210,200
20230726,110500,672612050,12220,12250,12250,12220,221
20230726,110400,669910800,12230,12200,12410,12200,362
20230726,110300,665463810,12200,12200,12200,12200,0
20230726,110200,665463810,12200,12200,12200,12200,0
20230726,110100,665463810,12200,12200,12200,12200,0
20230726,110000,665463810,12200,12200,12200,12200,0
20230726,105900,665463810,12200,12200,12210,12200,207
20230726,105800,662938340,12200,12200,12200,12200,1
20230726,105700,662926140,12200,12090,12200,12090,3
20230726,105600,662889760,12070,12090,12090,12070,7230
20230726,105500,575614830,12090,12090,12090,12090,0
20230726,105400,575614830,12090,12090,12090,12090,0
20230726,105300,575614830,12090,12090,12090,12090,0
20230726,105200,575614830,12090,12090,12090,12090,200
20230726,105100,573196830,12090,12120,12130,12090,255
20230726,105000,570109890,12120,12120,12120,12120,0
20230726,104900,570109890,12120,12120,12120,12120,0
20230726,104800,570109890,12120,12120,12120,12120,0
20230726,104700,570109890,12120,12120,12120,12120,0
20230726,104600,570109890,12120,12120,12120,12120,8
20230726,104500,570012930,12070,12070,12070,12070,150
20230726,104400,568202430,12070,12070,12070,12070,0
20230726,104300,568202430,12070,12070,12070,12070,0
20230726,104200,568202430,12070,12070,12070,12070,1
20230726,104100,568190360,12070,12070,12070,12070,0
20230726,104000,568190360,12070,12070,12070,12070,8
20230726,103900,568093800,12070,12070,12070,12070,0
20230726,103800,568093800,12070,12070,12070,12070,86
20230726,103700,567055780,12070,12080,12080,12070,233
20230726,103600,564243390,12070,12070,12070,12070,0
20230726,103500,564243390,12070,12070,12070,12070,0
20230726,103400,564243390,12070,12070,12070,12070,0
20230726,103300,564243390,12070,12070,12070,12070,0
20230726,103200,564243390,12070,12080,12080,12070,104
20230726,103100,562987310,12070,12050,12070,12050,198
20230726,103000,560597650,12050,12070,12070,12050,232
20230726,102900,557801640,12070,12070,12070,12070,1
20230726,102800,557789570,12070,12070,12070,12070,0
20230726,102700,557789570,12070,12030,12420,12010,3732
20230726,102600,512314840,12000,12010,12010,12000,31
20230726,102500,511942790,12000,12030,12030,12000,1337
20230726,102400,495867100,12040,12040,12040,12040,655
20230726,102300,487980900,12050,12050,12050,12050,0
20230726,102200,487980900,12050,12070,12070,12050,402
20230726,102100,483135390,12070,12080,12080,12070,200
20230726,102000,480719690,12080,12100,12100,12080,441
20230726,101900,475388190,12110,12110,12110,12110,30
20230726,101800,475024890,12110,12120,12120,12110,35
20230726,101700,474600990,12150,12150,12150,12150,0
20230726,101600,474600990,12150,12150,12150,12150,0
20230726,101500,474600990,12150,12150,12150,12150,0
20230726,101400,474600990,12150,12150,12150,12150,0
20230726,101300,474600990,12150,12150,12150,12150,0
20230726,101200,474600990,12150,12150,12150,12150,0
20230726,101100,474600990,12150,12150,12150,12150,0
20230726,101000,474600990,12150,12150,12150,12150,0
20230726,100900,474600990,12150,12150,12150,12150,0
20230726,100800,474600990,12150,12150,12150,12150,0
20230726,100700,474600990,12150,12150,12150,12150,0
20230726,100600,474600990,12150,12150,12150,12150,25
20230726,100500,474297240,12180,12190,12190,12180,9918
20230726,100400,353493600,12190,12190,12190,12190,605
20230726,100300,346118650,12190,12190,12190,12190,1005
20230726,100200,333867700,12190,12190,12190,12190,0
20230726,100100,333867700,12190,12280,12280,12190,208
20230726,100000,331331510,12280,12280,12280,12280,0
20230726,095900,331331510,12280,12280,12280,12280,0
20230726,095800,331331510,12280,12280,12280,12280,0
20230726,095700,331331510,12280,12280,12280,12280,20
20230726,095600,331085910,12280,12280,12280,12280,1
20230726,095500,331073630,12200,12200,12200,12200,0
20230726,095400,331073630,12200,12200,12200,12200,20
20230726,095300,330829630,12200,12200,12200,12200,0
20230726,095200,330829630,12200,12200,12200,12200,0
20230726,095100,330829630,12200,12200,12200,12200,0
20230726,095000,330829630,12200,12200,12200,12200,0
20230726,094900,330829630,12200,12200,12200,12200,62
20230726,094800,330073230,12180,12180,12190,12180,393
20230726,094700,325285800,12190,12190,12190,12190,0
20230726,094600,325285800,12190,12190,12190,12190,570
20230726,094500,318337500,12190,12190,12190,12190,38
20230726,094400,317874280,12190,12200,12200,12190,190
20230726,094300,315557680,12200,12190,12200,12190,380
20230726,094200,310924180,12190,12190,12190,12190,3854
20230726,094100,263943920,12190,12190,12190,12190,5133
20230726,094000,201372650,12250,12190,12250,12190,25
20230726,093900,201067300,12190,12190,12190,12190,0
20230726,093800,201067300,12190,12190,12190,12190,1
20230726,093700,201055110,12120,12090,12140,12090,2695
20230726,093600,168408750,12090,12090,12090,12090,0
20230726,093500,168408750,12090,12090,12090,12090,51
20230726,093400,167792160,12080,12080,12080,12080,354
20230726,093300,163515840,12090,12100,12100,12090,134
20230726,093200,161894940,12110,12110,12110,12110,0
20230726,093100,161894940,12110,12110,12110,12110,4
20230726,093000,161846500,12090,12100,12100,12090,60
20230726,092900,161121090,12090,12090,12090,12090,46
20230726,092800,160564950,12090,12090,12090,12090,104
20230726,092700,159307590,12090,12030,12090,12030,292
20230726,092600,155785480,12010,12000,12010,12000,110
20230726,092500,154465420,12000,12040,12040,11990,860
20230726,092400,144141610,12030,12060,12060,12030,409
20230726,092300,139214310,12090,12110,12110,12090,1089
20230726,092200,126038090,12110,12140,12140,12110,5099
20230726,092100,64179780,12150,12150,12150,12150,100
20230726,092000,62964780,12150,12150,12150,12150,0
20230726,091900,62964780,12150,12150,12150,12150,206
20230726,091800,60461880,12150,12150,12150,12150,150
20230726,091700,58639380,12150,12160,12160,12150,1090
20230726,091600,45395380,12160,12160,12160,12160,0
20230726,091500,45395380,12160,12160,12160,12160,5
20230726,091400,45334580,12160,12170,12170,12150,832
20230726,091300,35215620,12170,12200,12200,12170,18
20230726,091200,34996530,12200,12200,12200,12200,0
20230726,091100,34996530,12200,12200,12200,12200,1
20230726,091000,34984330,12170,12170,12170,12170,39
20230726,090900,34509700,12170,12170,12170,12170,330
20230726,090800,30493600,12170,12170,12180,12170,118
20230726,090700,29056540,12180,12210,12210,12180,474
20230726,090600,23279420,12240,12240,12240,12240,0
20230726,090500,23279420,12240,12240,12240,12240,196
20230726,090400,20880380,12170,12180,12180,12170,1179
20230726,090300,6521900,12180,12210,12210,12180,377
20230726,090200,1922060,12220,12240,12240,12220,131
20230726,090100,319240,12250,12280,12280,12250,21
20230726,090000,61400,12280,12280,12280,12280,5
Reference in New Issue Copy Permalink