ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/453340/min/candle-20230726.csv

717 lines
38 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
20230726,205400,3027354160,10700,10700,10700,10700,611
20230726,205300,3027354160,10700,10700,10700,10700,0
20230726,205200,3027354160,10700,10700,10700,10700,0
20230726,205100,3027354160,10700,10700,10700,10700,0
20230726,205000,3027354160,10700,10700,10700,10700,0
20230726,204900,3027354160,10700,10700,10700,10700,0
20230726,204800,3027354160,10700,10700,10700,10700,0
20230726,204700,3027354160,10700,10700,10700,10700,0
20230726,204600,3027354160,10700,10700,10700,10700,0
20230726,204500,3027354160,10700,10700,10700,10700,0
20230726,204400,3027354160,10700,10700,10700,10700,0
20230726,204300,3027354160,10700,10700,10700,10700,0
20230726,204200,3027354160,10700,10700,10700,10700,0
20230726,204100,3027354160,10700,10700,10700,10700,0
20230726,204000,3027354160,10700,10700,10700,10700,0
20230726,203900,3027354160,10700,10700,10700,10700,0
20230726,203800,3027354160,10700,10700,10700,10700,0
20230726,203700,3027354160,10700,10700,10700,10700,0
20230726,203600,3027354160,10700,10700,10700,10700,0
20230726,203500,3027354160,10700,10700,10700,10700,0
20230726,203400,3027354160,10700,10700,10700,10700,0
20230726,203300,3027354160,10700,10700,10700,10700,0
20230726,203200,3027354160,10700,10700,10700,10700,0
20230726,203100,3027354160,10700,10700,10700,10700,0
20230726,203000,3027354160,10700,10700,10700,10700,0
20230726,202900,3027354160,10700,10700,10700,10700,0
20230726,202800,3027354160,10700,10700,10700,10700,0
20230726,202700,3027354160,10700,10700,10700,10700,0
20230726,202600,3027354160,10700,10700,10700,10700,0
20230726,202500,3027354160,10700,10700,10700,10700,0
20230726,202400,3027354160,10700,10700,10700,10700,611
20230726,202300,3027354160,10700,10700,10700,10700,0
20230726,202200,3027354160,10700,10700,10700,10700,0
20230726,202100,3027354160,10700,10700,10700,10700,0
20230726,202000,3027354160,10700,10700,10700,10700,0
20230726,201900,3027354160,10700,10700,10700,10700,0
20230726,201800,3027354160,10700,10700,10700,10700,0
20230726,201700,3027354160,10700,10700,10700,10700,0
20230726,201600,3027354160,10700,10700,10700,10700,0
20230726,201500,3027354160,10700,10700,10700,10700,0
20230726,201400,3027354160,10700,10700,10700,10700,0
20230726,201300,3027354160,10700,10700,10700,10700,0
20230726,201200,3027354160,10700,10700,10700,10700,0
20230726,201100,3027354160,10700,10700,10700,10700,0
20230726,201000,3027354160,10700,10700,10700,10700,0
20230726,200900,3027354160,10700,10700,10700,10700,0
20230726,200800,3027354160,10700,10700,10700,10700,0
20230726,200700,3027354160,10700,10700,10700,10700,0
20230726,200600,3027354160,10700,10700,10700,10700,0
20230726,200500,3027354160,10700,10700,10700,10700,0
20230726,200400,3027354160,10700,10700,10700,10700,0
20230726,200300,3027354160,10700,10700,10700,10700,0
20230726,200200,3027354160,10700,10700,10700,10700,0
20230726,200100,3027354160,10700,10700,10700,10700,0
20230726,200000,3027354160,10700,10700,10700,10700,0
20230726,195900,3027354160,10700,10700,10700,10700,0
20230726,195800,3027354160,10700,10700,10700,10700,0
20230726,195700,3027354160,10700,10700,10700,10700,0
20230726,195600,3027354160,10700,10700,10700,10700,0
20230726,195500,3027354160,10700,10700,10700,10700,0
20230726,195400,3027354160,10700,10700,10700,10700,611
20230726,195300,3027354160,10700,10700,10700,10700,0
20230726,195200,3027354160,10700,10700,10700,10700,0
20230726,195100,3027354160,10700,10700,10700,10700,0
20230726,195000,3027354160,10700,10700,10700,10700,0
20230726,194900,3027354160,10700,10700,10700,10700,0
20230726,194800,3027354160,10700,10700,10700,10700,0
20230726,194700,3027354160,10700,10700,10700,10700,0
20230726,194600,3027354160,10700,10700,10700,10700,0
20230726,194500,3027354160,10700,10700,10700,10700,0
20230726,194400,3027354160,10700,10700,10700,10700,0
20230726,194300,3027354160,10700,10700,10700,10700,0
20230726,194200,3027354160,10700,10700,10700,10700,0
20230726,194100,3027354160,10700,10700,10700,10700,0
20230726,194000,3027354160,10700,10700,10700,10700,0
20230726,193900,3027354160,10700,10700,10700,10700,0
20230726,193800,3027354160,10700,10700,10700,10700,0
20230726,193700,3027354160,10700,10700,10700,10700,0
20230726,193600,3027354160,10700,10700,10700,10700,0
20230726,193500,3027354160,10700,10700,10700,10700,0
20230726,193400,3027354160,10700,10700,10700,10700,0
20230726,193300,3027354160,10700,10700,10700,10700,0
20230726,193200,3027354160,10700,10700,10700,10700,0
20230726,193100,3027354160,10700,10700,10700,10700,0
20230726,193000,3027354160,10700,10700,10700,10700,0
20230726,192900,3027354160,10700,10700,10700,10700,0
20230726,192800,3027354160,10700,10700,10700,10700,0
20230726,192700,3027354160,10700,10700,10700,10700,0
20230726,192600,3027354160,10700,10700,10700,10700,0
20230726,192500,3027354160,10700,10700,10700,10700,0
20230726,192400,3027354160,10700,10700,10700,10700,611
20230726,192300,3027354160,10700,10700,10700,10700,0
20230726,192200,3027354160,10700,10700,10700,10700,0
20230726,192100,3027354160,10700,10700,10700,10700,0
20230726,192000,3027354160,10700,10700,10700,10700,0
20230726,191900,3027354160,10700,10700,10700,10700,0
20230726,191800,3027354160,10700,10700,10700,10700,0
20230726,191700,3027354160,10700,10700,10700,10700,0
20230726,191600,3027354160,10700,10700,10700,10700,0
20230726,191500,3027354160,10700,10700,10700,10700,0
20230726,191400,3027354160,10700,10700,10700,10700,0
20230726,191300,3027354160,10700,10700,10700,10700,0
20230726,191200,3027354160,10700,10700,10700,10700,0
20230726,191100,3027354160,10700,10700,10700,10700,0
20230726,191000,3027354160,10700,10700,10700,10700,0
20230726,190900,3027354160,10700,10700,10700,10700,0
20230726,190800,3027354160,10700,10700,10700,10700,0
20230726,190700,3027354160,10700,10700,10700,10700,0
20230726,190600,3027354160,10700,10700,10700,10700,0
20230726,190500,3027354160,10700,10700,10700,10700,0
20230726,190400,3027354160,10700,10700,10700,10700,0
20230726,190300,3027354160,10700,10700,10700,10700,0
20230726,190200,3027354160,10700,10700,10700,10700,0
20230726,190100,3027354160,10700,10700,10700,10700,0
20230726,190000,3027354160,10700,10700,10700,10700,0
20230726,185900,3027354160,10700,10700,10700,10700,0
20230726,185800,3027354160,10700,10700,10700,10700,0
20230726,185700,3027354160,10700,10700,10700,10700,0
20230726,185600,3027354160,10700,10700,10700,10700,0
20230726,185500,3027354160,10700,10700,10700,10700,0
20230726,185400,3027354160,10700,10700,10700,10700,611
20230726,185300,3027354160,10700,10700,10700,10700,0
20230726,185200,3027354160,10700,10700,10700,10700,0
20230726,185100,3027354160,10700,10700,10700,10700,0
20230726,185000,3027354160,10700,10700,10700,10700,0
20230726,184900,3027354160,10700,10700,10700,10700,0
20230726,184800,3027354160,10700,10700,10700,10700,0
20230726,184700,3027354160,10700,10700,10700,10700,0
20230726,184600,3027354160,10700,10700,10700,10700,0
20230726,184500,3027354160,10700,10700,10700,10700,0
20230726,184400,3027354160,10700,10700,10700,10700,0
20230726,184300,3027354160,10700,10700,10700,10700,0
20230726,184200,3027354160,10700,10700,10700,10700,0
20230726,184100,3027354160,10700,10700,10700,10700,0
20230726,184000,3027354160,10700,10700,10700,10700,0
20230726,183900,3027354160,10700,10700,10700,10700,0
20230726,183800,3027354160,10700,10700,10700,10700,0
20230726,183700,3027354160,10700,10700,10700,10700,0
20230726,183600,3027354160,10700,10700,10700,10700,0
20230726,183500,3027354160,10700,10700,10700,10700,0
20230726,183400,3027354160,10700,10700,10700,10700,0
20230726,183300,3027354160,10700,10700,10700,10700,0
20230726,183200,3027354160,10700,10700,10700,10700,0
20230726,183100,3027354160,10700,10700,10700,10700,0
20230726,183000,3027354160,10700,10700,10700,10700,0
20230726,182900,3027354160,10700,10700,10700,10700,0
20230726,182800,3027354160,10700,10700,10700,10700,0
20230726,182700,3027354160,10700,10700,10700,10700,0
20230726,182600,3027354160,10700,10700,10700,10700,0
20230726,182500,3027354160,10700,10700,10700,10700,0
20230726,182400,3027354160,10700,10700,10700,10700,611
20230726,182300,3027354160,10700,10700,10700,10700,0
20230726,182200,3027354160,10700,10700,10700,10700,0
20230726,182100,3027354160,10700,10700,10700,10700,0
20230726,182000,3027354160,10700,10700,10700,10700,0
20230726,181900,3027354160,10700,10700,10700,10700,0
20230726,181800,3027354160,10700,10700,10700,10700,0
20230726,181700,3027354160,10700,10700,10700,10700,0
20230726,181600,3027354160,10700,10700,10700,10700,0
20230726,181500,3027354160,10700,10700,10700,10700,0
20230726,181400,3027354160,10700,10700,10700,10700,0
20230726,181300,3027354160,10700,10700,10700,10700,0
20230726,181200,3027354160,10700,10700,10700,10700,0
20230726,181100,3027354160,10700,10700,10700,10700,0
20230726,181000,3027354160,10700,10700,10700,10700,0
20230726,180900,3027354160,10700,10700,10700,10700,0
20230726,180800,3027354160,10700,10700,10700,10700,0
20230726,180700,3027354160,10700,10700,10700,10700,0
20230726,180600,3027354160,10700,10700,10700,10700,0
20230726,180500,3027354160,10700,10700,10700,10700,0
20230726,180400,3027354160,10700,10700,10700,10700,0
20230726,180300,3027354160,10700,10700,10700,10700,0
20230726,180200,3027354160,10700,10700,10700,10700,0
20230726,180100,3027354160,10700,10700,10700,10700,0
20230726,180000,3027354160,10700,10700,10700,10700,0
20230726,175900,3027354160,10700,10700,10700,10700,0
20230726,175800,3027354160,10700,10700,10700,10700,0
20230726,175700,3027354160,10700,10700,10700,10700,0
20230726,175600,3027354160,10700,10700,10700,10700,0
20230726,175500,3027354160,10700,10700,10700,10700,0
20230726,175400,3027354160,10700,10700,10700,10700,611
20230726,175300,3027354160,10700,10700,10700,10700,0
20230726,175200,3027354160,10700,10700,10700,10700,0
20230726,175100,3027354160,10700,10700,10700,10700,0
20230726,175000,3027354160,10700,10700,10700,10700,0
20230726,174900,3027354160,10700,10700,10700,10700,0
20230726,174800,3027354160,10700,10700,10700,10700,0
20230726,174700,3027354160,10700,10700,10700,10700,0
20230726,174600,3027354160,10700,10700,10700,10700,0
20230726,174500,3027354160,10700,10700,10700,10700,0
20230726,174400,3027354160,10700,10700,10700,10700,0
20230726,174300,3027354160,10700,10700,10700,10700,0
20230726,174200,3027354160,10700,10700,10700,10700,0
20230726,174100,3027354160,10700,10700,10700,10700,0
20230726,174000,3027354160,10700,10700,10700,10700,0
20230726,173900,3027354160,10700,10700,10700,10700,0
20230726,173800,3027354160,10700,10700,10700,10700,0
20230726,173700,3027354160,10700,10700,10700,10700,0
20230726,173600,3027354160,10700,10700,10700,10700,0
20230726,173500,3027354160,10700,10700,10700,10700,0
20230726,173400,3027354160,10700,10700,10700,10700,0
20230726,173300,3027354160,10700,10700,10700,10700,0
20230726,173200,3027354160,10700,10700,10700,10700,0
20230726,173100,3027354160,10700,10700,10700,10700,0
20230726,173000,3027354160,10700,10700,10700,10700,0
20230726,172900,3027354160,10700,10700,10700,10700,0
20230726,172800,3027354160,10700,10700,10700,10700,0
20230726,172700,3027354160,10700,10700,10700,10700,0
20230726,172600,3027354160,10700,10700,10700,10700,0
20230726,172500,3027354160,10700,10700,10700,10700,0
20230726,172400,3027354160,10700,10700,10700,10700,611
20230726,172300,3027354160,10700,10700,10700,10700,0
20230726,172200,3027354160,10700,10700,10700,10700,0
20230726,172100,3027354160,10700,10700,10700,10700,0
20230726,172000,3027354160,10700,10700,10700,10700,0
20230726,171900,3027354160,10700,10700,10700,10700,0
20230726,171800,3027354160,10700,10700,10700,10700,0
20230726,171700,3027354160,10700,10700,10700,10700,0
20230726,171600,3027354160,10700,10700,10700,10700,0
20230726,171500,3027354160,10700,10700,10700,10700,0
20230726,171400,3027354160,10700,10700,10700,10700,0
20230726,171300,3027354160,10700,10700,10700,10700,0
20230726,171200,3027354160,10700,10700,10700,10700,0
20230726,171100,3027354160,10700,10700,10700,10700,0
20230726,171000,3027354160,10700,10700,10700,10700,0
20230726,170900,3027354160,10700,10700,10700,10700,0
20230726,170800,3027354160,10700,10700,10700,10700,0
20230726,170700,3027354160,10700,10700,10700,10700,0
20230726,170600,3027354160,10700,10700,10700,10700,0
20230726,170500,3027354160,10700,10700,10700,10700,0
20230726,170400,3027354160,10700,10700,10700,10700,0
20230726,170300,3027354160,10700,10700,10700,10700,0
20230726,170200,3027354160,10700,10700,10700,10700,0
20230726,170100,3027354160,10700,10700,10700,10700,0
20230726,170000,3027354160,10700,10700,10700,10700,0
20230726,165900,3027354160,10700,10700,10700,10700,0
20230726,165800,3027354160,10700,10700,10700,10700,0
20230726,165700,3027354160,10700,10700,10700,10700,0
20230726,165600,3027354160,10700,10700,10700,10700,0
20230726,165500,3027354160,10700,10700,10700,10700,0
20230726,165400,3027354160,10700,10700,10700,10700,611
20230726,165300,3027354160,10700,10700,10700,10700,0
20230726,165200,3027354160,10700,10700,10700,10700,0
20230726,165100,3027354160,10700,10700,10700,10700,0
20230726,165000,3027354160,10700,10700,10700,10700,0
20230726,164900,3027354160,10700,10700,10700,10700,0
20230726,164800,3027354160,10700,10700,10700,10700,0
20230726,164700,3027354160,10700,10700,10700,10700,0
20230726,164600,3027354160,10700,10700,10700,10700,0
20230726,164500,3027354160,10700,10700,10700,10700,0
20230726,164400,3027354160,10700,10700,10700,10700,0
20230726,164300,3027354160,10700,10700,10700,10700,0
20230726,164200,3027354160,10700,10700,10700,10700,0
20230726,164100,3027354160,10700,10700,10700,10700,0
20230726,164000,3027354160,10700,10700,10700,10700,0
20230726,163900,3027354160,10700,10700,10700,10700,0
20230726,163800,3027354160,10700,10700,10700,10700,0
20230726,163700,3027354160,10700,10700,10700,10700,0
20230726,163600,3027354160,10700,10700,10700,10700,0
20230726,163500,3027354160,10700,10700,10700,10700,0
20230726,163400,3027354160,10700,10700,10700,10700,0
20230726,163300,3027354160,10700,10700,10700,10700,0
20230726,163200,3027354160,10700,10700,10700,10700,0
20230726,163100,3027354160,10700,10700,10700,10700,0
20230726,163000,3027354160,10700,10700,10700,10700,0
20230726,162900,3027354160,10700,10700,10700,10700,0
20230726,162800,3027354160,10700,10700,10700,10700,0
20230726,162700,3027354160,10700,10700,10700,10700,0
20230726,162600,3027354160,10700,10700,10700,10700,0
20230726,162500,3027354160,10700,10700,10700,10700,0
20230726,162400,3027354160,10700,10700,10700,10700,611
20230726,162300,3027354160,10700,10700,10700,10700,0
20230726,162200,3027354160,10700,10700,10700,10700,0
20230726,162100,3027354160,10700,10700,10700,10700,0
20230726,162000,3027354160,10700,10700,10700,10700,0
20230726,161900,3027354160,10700,10700,10700,10700,0
20230726,161800,3027354160,10700,10700,10700,10700,0
20230726,161700,3027354160,10700,10700,10700,10700,0
20230726,161600,3027354160,10700,10700,10700,10700,0
20230726,161500,3027354160,10700,10700,10700,10700,0
20230726,161400,3027354160,10700,10700,10700,10700,0
20230726,161300,3027354160,10700,10700,10700,10700,0
20230726,161200,3027354160,10700,10700,10700,10700,0
20230726,161100,3027354160,10700,10700,10700,10700,0
20230726,161000,3027354160,10700,10700,10700,10700,0
20230726,160900,3027354160,10700,10700,10700,10700,0
20230726,160800,3027354160,10700,10700,10700,10700,0
20230726,160700,3027354160,10700,10700,10700,10700,0
20230726,160600,3027354160,10700,10700,10700,10700,0
20230726,160500,3027354160,10700,10700,10700,10700,0
20230726,160400,3027354160,10700,10700,10700,10700,0
20230726,160300,3027354160,10700,10700,10700,10700,0
20230726,160200,3027354160,10700,10700,10700,10700,0
20230726,160100,3027354160,10700,10700,10700,10700,0
20230726,160000,3027354160,10700,10700,10700,10700,0
20230726,155900,3027354160,10700,10700,10700,10700,0
20230726,155800,3027354160,10700,10700,10700,10700,0
20230726,155700,3027354160,10700,10700,10700,10700,0
20230726,155600,3027354160,10700,10700,10700,10700,0
20230726,155500,3027354160,10700,10700,10700,10700,0
20230726,155400,3027354160,10700,10700,10700,10700,611
20230726,155300,3027354160,10700,10700,10700,10700,0
20230726,155200,3027354160,10700,10700,10700,10700,0
20230726,155100,3027354160,10700,10700,10700,10700,0
20230726,155000,3027354160,10700,10700,10700,10700,0
20230726,154900,3027354160,10700,10700,10700,10700,0
20230726,154800,3027354160,10700,10700,10700,10700,0
20230726,154700,3027354160,10700,10700,10700,10700,0
20230726,154600,3027354160,10700,10700,10700,10700,0
20230726,154500,3027354160,10700,10700,10700,10700,0
20230726,154400,3027354160,10700,10700,10700,10700,0
20230726,154300,3027354160,10700,10700,10700,10700,0
20230726,154200,3027354160,10700,10700,10700,10700,0
20230726,154100,3027354160,10700,10700,10700,10700,0
20230726,154000,3027354160,10700,10700,10700,10700,0
20230726,153900,3027354160,10700,10700,10700,10700,0
20230726,153800,3027354160,10700,10700,10700,10700,0
20230726,153700,3027354160,10700,10700,10700,10700,0
20230726,153600,3027354160,10700,10700,10700,10700,0
20230726,153500,3027354160,10700,10700,10700,10700,0
20230726,153400,3027354160,10700,10700,10700,10700,0
20230726,153300,3027354160,10700,10700,10700,10700,0
20230726,153200,3027354160,10700,10700,10700,10700,0
20230726,153100,3027354160,10700,10700,10700,10700,0
20230726,153000,3027354160,10700,10700,10700,10700,611
20230726,152900,3020816460,10710,10710,10710,10710,0
20230726,152800,3020816460,10710,10710,10710,10710,0
20230726,152700,3020816460,10710,10710,10710,10710,0
20230726,152600,3020816460,10710,10710,10710,10710,0
20230726,152500,3020816460,10710,10710,10710,10710,0
20230726,152400,3020816460,10710,10710,10710,10710,0
20230726,152300,3020816460,10710,10710,10710,10710,0
20230726,152200,3020816460,10710,10710,10710,10710,0
20230726,152100,3020816460,10710,10710,10710,10710,0
20230726,152000,3020816460,10710,10710,10710,10710,0
20230726,151900,3020816460,10710,10730,10730,10700,697
20230726,151800,3013352400,10730,10730,10740,10720,1465
20230726,151700,2997631080,10730,10710,10730,10700,2651
20230726,151600,2969216920,10700,10700,10720,10700,898
20230726,151500,2959596010,10710,10710,10720,10700,1486
20230726,151400,2943681560,10710,10710,10720,10700,728
20230726,151300,2935881830,10700,10730,10730,10700,1508
20230726,151200,2919715220,10700,10730,10730,10700,1169
20230726,151100,2907189280,10730,10710,10730,10710,255
20230726,151000,2904454710,10700,10720,10730,10700,1133
20230726,150900,2892305020,10720,10720,10730,10700,1662
20230726,150800,2874494030,10720,10720,10730,10720,389
20230726,150700,2870321390,10700,10720,10740,10700,1252
20230726,150600,2856895590,10720,10730,10730,10700,1261
20230726,150500,2843381050,10720,10720,10730,10720,776
20230726,150400,2835054790,10710,10740,10740,10710,1392
20230726,150300,2820126860,10730,10730,10740,10720,1193
20230726,150200,2807321560,10730,10730,10740,10720,942
20230726,150100,2797209450,10710,10740,10760,10710,1043
20230726,150000,2786013110,10740,10740,10750,10720,1847
20230726,145900,2766177190,10740,10740,10760,10740,4298
20230726,145800,2719967020,10730,10690,10740,10690,2148
20230726,145700,2696946370,10690,10680,10700,10680,684
20230726,145600,2689636300,10680,10690,10700,10670,1017
20230726,145500,2678763420,10690,10670,10690,10670,806
20230726,145400,2670158900,10670,10680,10680,10670,863
20230726,145300,2660947090,10670,10680,10680,10670,861
20230726,145200,2651755720,10670,10670,10680,10670,845
20230726,145100,2642739520,10680,10670,10680,10670,354
20230726,145000,2638959340,10680,10680,10690,10680,998
20230726,144900,2628298700,10680,10700,10700,10680,871
20230726,144800,2618995640,10700,10680,10700,10670,996
20230726,144700,2608346520,10680,10660,10680,10660,1274
20230726,144600,2594756860,10660,10660,10660,10650,503
20230726,144500,2589394910,10650,10630,10660,10630,1002
20230726,144400,2578715250,10640,10630,10640,10610,380
20230726,144300,2574672240,10630,10620,10630,10620,1471
20230726,144200,2559040250,10620,10580,10620,10580,2026
20230726,144100,2537545510,10580,10580,10580,10570,998
20230726,144000,2526986700,10590,10580,10590,10580,375
20230726,143900,2523016510,10580,10580,10590,10580,719
20230726,143800,2515406680,10590,10590,10590,10590,600
20230726,143700,2509052680,10590,10590,10590,10590,900
20230726,143600,2499521680,10580,10580,10580,10570,2722
20230726,143500,2470732780,10580,10590,10590,10580,500
20230726,143400,2465440850,10590,10590,10590,10580,280
20230726,143300,2462475670,10590,10590,10600,10590,676
20230726,143200,2455316310,10590,10590,10590,10580,1306
20230726,143100,2441498330,10580,10580,10580,10580,52
20230726,143000,2440948170,10580,10580,10580,10580,870
20230726,142900,2431743570,10580,10600,10600,10580,513
20230726,142800,2426311670,10590,10590,10590,10590,1160
20230726,142700,2414027270,10590,10590,10600,10580,1564
20230726,142600,2397465290,10580,10590,10590,10580,13
20230726,142500,2397327640,10590,10600,10600,10590,843
20230726,142400,2388396980,10590,10580,10590,10580,1007
20230726,142300,2377737500,10590,10590,10590,10590,556
20230726,142200,2371849460,10570,10590,10600,10570,1042
20230726,142100,2360820920,10580,10590,10590,10580,609
20230726,142000,2354371850,10580,10590,10590,10580,877
20230726,141900,2345091190,10590,10580,10590,10570,1227
20230726,141800,2332101800,10580,10550,10580,10550,1866
20230726,141700,2312388980,10550,10540,10550,10540,1289
20230726,141600,2298790050,10540,10540,10540,10540,801
20230726,141500,2290347510,10540,10550,10550,10540,273
20230726,141400,2287467470,10550,10550,10550,10550,647
20230726,141300,2280641620,10550,10550,10550,10550,413
20230726,141200,2276284470,10550,10560,10560,10550,958
20230726,141100,2266176130,10560,10550,10560,10550,1317
20230726,141000,2252281750,10550,10550,10550,10550,0
20230726,140900,2252281750,10550,10540,10550,10540,1557
20230726,140800,2235863390,10550,10550,10550,10550,176
20230726,140700,2234006590,10540,10550,10550,10540,2061
20230726,140600,2212278650,10550,10550,10550,10550,462
20230726,140500,2207404550,10540,10540,10550,10540,821
20230726,140400,2198751170,10520,10510,10540,10510,1127
20230726,140300,2186893950,10540,10520,10540,10510,2497
20230726,140200,2160609740,10520,10520,10520,10510,1508
20230726,140100,2144746390,10520,10520,10530,10520,999
20230726,140000,2134234590,10520,10530,10530,10520,779
20230726,135900,2126031780,10520,10550,10550,10520,468
20230726,135800,2121108060,10550,10520,10550,10520,2678
20230726,135700,2092893070,10530,10530,10530,10520,243
20230726,135600,2090334300,10520,10530,10530,10520,1393
20230726,135500,2075674670,10520,10530,10530,10520,1396
20230726,135400,2060979900,10530,10530,10530,10530,907
20230726,135300,2051429190,10520,10530,10530,10520,786
20230726,135200,2043156690,10530,10540,10550,10530,1010
20230726,135100,2032513490,10540,10540,10550,10540,2036
20230726,135000,2011048450,10530,10540,10540,10530,1274
20230726,134900,1997628230,10540,10530,10540,10530,835
20230726,134800,1988835580,10530,10540,10540,10530,950
20230726,134700,1978826880,10530,10540,10540,10530,1505
20230726,134600,1962977210,10540,10540,10540,10540,680
20230726,134500,1955810010,10550,10530,10550,10530,952
20230726,134400,1945775980,10530,10540,10540,10530,756
20230726,134300,1937813690,10530,10530,10540,10530,874
20230726,134200,1928609470,10530,10540,10540,10530,880
20230726,134100,1919340180,10540,10520,10540,10520,1567
20230726,134000,1902846340,10530,10510,10530,10510,691
20230726,133900,1895575080,10510,10520,10520,10510,1871
20230726,133800,1875902800,10520,10540,10540,10520,930
20230726,133700,1866112230,10540,10540,10550,10530,2191
20230726,133600,1843019380,10550,10560,10560,10540,5674
20230726,133500,1783134420,10560,10590,10590,10560,3246
20230726,133400,1748801790,10590,10610,10610,10590,2509
20230726,133300,1722206480,10610,10610,10610,10600,3270
20230726,133200,1687514780,10610,10620,10620,10610,995
20230726,133100,1676947910,10620,10620,10630,10620,718
20230726,133000,1669322740,10620,10620,10630,10610,1547
20230726,132900,1652891260,10620,10620,10620,10620,2016
20230726,132800,1631481340,10620,10620,10630,10620,912
20230726,132700,1621793890,10630,10630,10630,10620,950
20230726,132600,1611699480,10630,10630,10630,10630,1291
20230726,132500,1597976150,10630,10630,10640,10630,953
20230726,132400,1587842950,10630,10640,10640,10630,1008
20230726,132300,1577125710,10640,10630,10640,10630,1370
20230726,132200,1562555730,10640,10650,10650,10640,1322
20230726,132100,1548488650,10640,10640,10650,10640,959
20230726,132000,1538284880,10640,10640,10640,10640,123
20230726,131900,1536976160,10650,10640,10650,10640,1162
20230726,131800,1524610280,10640,10640,10640,10640,443
20230726,131700,1519896760,10650,10650,10650,10650,0
20230726,131600,1519896760,10650,10660,10660,10650,941
20230726,131500,1509873470,10650,10650,10650,10650,920
20230726,131400,1500075470,10650,10660,10660,10650,578
20230726,131300,1493918450,10660,10660,10660,10660,128
20230726,131200,1492553970,10650,10650,10650,10650,0
20230726,131100,1492553970,10650,10650,10650,10650,600
20230726,131000,1486163970,10650,10650,10650,10650,14
20230726,130900,1486014870,10650,10650,10650,10650,72
20230726,130800,1485248070,10640,10640,10640,10640,2
20230726,130700,1485226790,10650,10650,10650,10650,0
20230726,130600,1485226790,10650,10650,10650,10650,181
20230726,130500,1483299140,10640,10640,10640,10640,44
20230726,130400,1482830980,10640,10650,10650,10640,56
20230726,130300,1482234840,10640,10650,10650,10640,259
20230726,130200,1479477030,10650,10650,10650,10650,166
20230726,130100,1477709130,10650,10640,10650,10640,12
20230726,130000,1477581430,10650,10650,10650,10650,48
20230726,125900,1477070230,10660,10670,10670,10660,166
20230726,125800,1475299250,10670,10680,10680,10670,618
20230726,125700,1468701270,10670,10670,10670,10670,0
20230726,125600,1468701270,10670,10670,10670,10670,2
20230726,125500,1468679930,10660,10660,10660,10660,0
20230726,125400,1468679930,10660,10660,10660,10660,0
20230726,125300,1468679930,10660,10680,10680,10660,26
20230726,125200,1468402370,10650,10650,10650,10650,0
20230726,125100,1468402370,10650,10650,10650,10650,2
20230726,125000,1468381070,10650,10650,10650,10650,1
20230726,124900,1468370420,10640,10640,10640,10640,0
20230726,124800,1468370420,10640,10640,10670,10640,222
20230726,124700,1466002340,10650,10650,10650,10650,0
20230726,124600,1466002340,10650,10640,10650,10640,103
20230726,124500,1464905420,10650,10650,10650,10640,328
20230726,124400,1461412230,10640,10640,10640,10640,0
20230726,124300,1461412230,10640,10660,10660,10640,194
20230726,124200,1459345160,10660,10650,10660,10650,205
20230726,124100,1457161900,10650,10640,10650,10640,108
20230726,124000,1456011730,10650,10650,10650,10650,0
20230726,123900,1456011730,10650,10650,10650,10650,1
20230726,123800,1456001080,10640,10640,10650,10640,316
20230726,123700,1452635800,10650,10650,10650,10650,253
20230726,123600,1449941350,10650,10650,10650,10650,20
20230726,123500,1449728350,10650,10650,10650,10650,1360
20230726,123400,1435244350,10650,10650,10650,10650,122
20230726,123300,1433945050,10650,10650,10650,10650,518
20230726,123200,1428428350,10650,10650,10650,10650,58
20230726,123100,1427810650,10660,10650,10660,10650,197
20230726,123000,1425710660,10660,10650,10660,10650,101
20230726,122900,1424634010,10650,10650,10650,10650,3
20230726,122800,1424602060,10660,10650,10660,10650,172
20230726,122700,1422768550,10650,10660,10660,10650,2068
20230726,122600,1400742380,10660,10670,10670,10660,3
20230726,122500,1400710390,10670,10670,10670,10670,209
20230726,122400,1398480360,10670,10660,10670,10660,140
20230726,122300,1396986590,10670,10680,10680,10670,86
20230726,122200,1396068960,10670,10670,10670,10670,0
20230726,122100,1396068960,10670,10670,10670,10670,95
20230726,122000,1395055310,10670,10670,10670,10670,12
20230726,121900,1394927270,10670,10670,10670,10670,13
20230726,121800,1394788560,10670,10670,10670,10670,19
20230726,121700,1394585830,10670,10660,10670,10660,224
20230726,121600,1392195950,10660,10660,10660,10660,2
20230726,121500,1392174630,10660,10660,10660,10660,21
20230726,121400,1391950770,10660,10650,10660,10650,71
20230726,121300,1391193930,10660,10660,10660,10650,1148
20230726,121200,1378958050,10660,10670,10670,10660,126
20230726,121100,1377614850,10670,10680,10680,10670,235
20230726,121000,1375105080,10680,10680,10680,10680,0
20230726,120900,1375105080,10680,10670,10680,10670,947
20230726,120800,1364991590,10670,10670,10670,10670,0
20230726,120700,1364991590,10670,10660,10670,10660,254
20230726,120600,1362281940,10660,10660,10660,10660,1
20230726,120500,1362271280,10670,10670,10670,10670,10
20230726,120400,1362164580,10660,10670,10670,10660,158
20230726,120300,1360478740,10670,10670,10670,10670,17
20230726,120200,1360297350,10660,10660,10660,10660,3
20230726,120100,1360265370,10660,10660,10660,10660,0
20230726,120000,1360265370,10660,10660,10670,10660,288
20230726,115900,1357192990,10660,10660,10660,10660,78
20230726,115800,1356361510,10660,10670,10670,10660,256
20230726,115700,1353630020,10680,10670,10680,10670,160
20230726,115600,1351921240,10670,10670,10680,10670,33
20230726,115500,1351569120,10670,10670,10670,10670,7
20230726,115400,1351494430,10670,10670,10670,10670,19
20230726,115300,1351291700,10670,10660,10670,10650,835
20230726,115200,1342390510,10650,10670,10670,10650,155
20230726,115100,1340738100,10670,10670,10670,10660,216
20230726,115000,1338433430,10670,10670,10680,10670,108
20230726,114900,1337281050,10660,10670,10670,10660,228
20230726,114800,1334849400,10670,10660,10680,10660,130
20230726,114700,1333462730,10670,10670,10670,10650,55
20230726,114600,1332875920,10670,10660,10670,10660,516
20230726,114500,1327373920,10660,10660,10660,10660,123
20230726,114400,1326062740,10660,10660,10670,10660,34
20230726,114300,1325700060,10670,10650,10670,10650,170
20230726,114200,1323887390,10640,10640,10640,10640,5
20230726,114100,1323834190,10640,10640,10640,10640,6
20230726,114000,1323770350,10640,10640,10640,10640,7
20230726,113900,1323695870,10640,10630,10640,10630,321
20230726,113800,1320281480,10630,10630,10630,10630,60
20230726,113700,1319643680,10630,10640,10640,10630,11
20230726,113600,1319526740,10640,10640,10640,10630,381
20230726,113500,1315472930,10630,10640,10640,10630,396
20230726,113400,1311259520,10640,10650,10650,10640,359
20230726,113300,1307436760,10640,10640,10650,10630,368
20230726,113200,1303521270,10650,10640,10650,10630,33
20230726,113100,1303170130,10640,10630,10640,10630,386
20230726,113000,1299063120,10630,10640,10640,10630,143
20230726,112900,1297541630,10640,10640,10640,10640,40
20230726,112800,1297116030,10640,10610,10640,10610,1989
20230726,112700,1275990670,10610,10610,10610,10610,6
20230726,112600,1275927010,10610,10620,10620,10610,268
20230726,112500,1273080960,10610,10620,10620,10610,311
20230726,112400,1269781190,10620,10640,10640,10620,250
20230726,112300,1267123300,10640,10640,10640,10640,7
20230726,112200,1267048820,10630,10630,10650,10620,840
20230726,112100,1258123900,10630,10650,10650,10630,949
20230726,112000,1248026560,10650,10640,10650,10640,1214
20230726,111900,1235108050,10640,10640,10640,10630,1025
20230726,111800,1224202460,10640,10640,10640,10640,9
20230726,111700,1224106700,10640,10640,10640,10640,51
20230726,111600,1223564060,10640,10650,10650,10640,200
20230726,111500,1221434860,10650,10640,10650,10640,53
20230726,111400,1220870550,10640,10660,10660,10640,171
20230726,111300,1219049360,10660,10670,10670,10660,255
20230726,111200,1216330910,10670,10660,10670,10660,101
20230726,111100,1215254240,10650,10660,10660,10650,68
20230726,111000,1214530030,10650,10660,10660,10650,12
20230726,110900,1214402140,10660,10660,10660,10660,154
20230726,110800,1212760500,10660,10680,10680,10660,35
20230726,110700,1212387250,10680,10650,10680,10650,255
20230726,110600,1209667060,10650,10660,10680,10650,405
20230726,110500,1205350830,10650,10640,10650,10640,9
20230726,110400,1205255030,10650,10630,10650,10630,117
20230726,110300,1204010240,10630,10640,10650,10630,267
20230726,110200,1201169950,10640,10640,10640,10640,50
20230726,110100,1200637950,10640,10650,10650,10640,4
20230726,110000,1200595360,10650,10660,10660,10650,192
20230726,105900,1198550340,10660,10670,10670,10660,37
20230726,105800,1198155790,10670,10670,10680,10670,371
20230726,105700,1194193560,10640,10630,10640,10630,37
20230726,105600,1193800220,10610,10620,10680,10610,577
20230726,105500,1187655940,10590,10570,10590,10560,248
20230726,105400,1185032850,10570,10560,10570,10550,712
20230726,105300,1177511150,10550,10560,10560,10550,8
20230726,105200,1177426730,10560,10540,10560,10540,3910
20230726,105100,1136176250,10540,10540,10550,10540,692
20230726,105000,1128876760,10540,10540,10550,10540,128
20230726,104900,1127527440,10550,10550,10550,10550,309
20230726,104800,1124267490,10550,10550,10550,10550,81
20230726,104700,1123412940,10540,10560,10560,10540,426
20230726,104600,1118917800,10560,10560,10560,10560,3
20230726,104500,1118886120,10570,10560,10570,10550,35
20230726,104400,1118516580,10550,10530,10550,10530,1936
20230726,104300,1098112720,10540,10550,10560,10540,385
20230726,104200,1094052010,10550,10570,10570,10550,685
20230726,104100,1086814490,10570,10560,10580,10560,41
20230726,104000,1086380980,10560,10560,10560,10560,59
20230726,103900,1085757940,10560,10560,10570,10560,9
20230726,103800,1085662870,10570,10580,10580,10570,392
20230726,103700,1081516580,10580,10600,10600,10580,1934
20230726,103600,1061039030,10590,10600,10610,10590,1720
20230726,103500,1042807050,10600,10620,10620,10600,1867
20230726,103400,1023006230,10620,10620,10630,10620,2650
20230726,103300,994860720,10620,10620,10620,10620,9
20230726,103200,994765140,10630,10630,10640,10630,929
20230726,103100,984889850,10630,10630,10630,10630,200
20230726,103000,982763850,10680,10630,10680,10620,770
20230726,102900,974567350,10630,10630,10630,10630,52
20230726,102800,974014590,10640,10640,10640,10630,350
20230726,102700,970293570,10640,10630,10640,10630,443
20230726,102600,965580110,10640,10630,10640,10630,4584
20230726,102500,916848190,10630,10640,10640,10630,226
20230726,102400,914443580,10640,10640,10640,10630,578
20230726,102300,908297070,10630,10630,10630,10630,290
20230726,102200,905214370,10630,10630,10640,10630,1791
20230726,102100,886175960,10630,10630,10640,10630,511
20230726,102000,880742030,10640,10660,10660,10630,2296
20230726,101900,856321720,10660,10650,10660,10650,88
20230726,101800,855384300,10650,10650,10650,10640,639
20230726,101700,848578990,10660,10640,10660,10640,756
20230726,101600,840525350,10640,10650,10660,10630,724
20230726,101500,832816940,10660,10670,10670,10660,1728
20230726,101400,814394010,10670,10670,10680,10670,97
20230726,101300,813359000,10670,10660,10670,10660,453
20230726,101200,808526060,10670,10670,10670,10670,390
20230726,101100,804364760,10670,10670,10670,10660,272
20230726,101000,801464560,10670,10670,10670,10660,868
20230726,100900,792203050,10670,10670,10670,10670,6
20230726,100800,792139030,10670,10670,10670,10670,37
20230726,100700,791744240,10670,10670,10670,10670,113
20230726,100600,790538530,10670,10670,10680,10660,802
20230726,100500,781980900,10670,10670,10690,10670,896
20230726,100400,772420410,10670,10670,10670,10660,279
20230726,100300,769443520,10670,10690,10690,10670,1463
20230726,100200,753830230,10700,10660,10700,10660,289
20230726,100100,750743830,10670,10680,10680,10660,1311
20230726,100000,736757080,10670,10670,10670,10670,20
20230726,095900,736543680,10670,10720,10720,10670,7526
20230726,095800,656004490,10720,10750,10760,10720,2184
20230726,095700,632546660,10750,10760,10760,10750,451
20230726,095600,627694250,10760,10750,10760,10750,691
20230726,095500,620263570,10750,10760,10760,10750,2083
20230726,095400,597851190,10760,10770,10770,10760,411
20230726,095300,593425250,10770,10770,10780,10770,916
20230726,095200,583557030,10770,10770,10780,10770,84
20230726,095100,582652330,10770,10770,10780,10770,946
20230726,095000,572454860,10770,10770,10780,10770,254
20230726,094900,569718970,10770,10780,10780,10760,471
20230726,094800,564646330,10780,10790,10790,10780,130
20230726,094700,563243920,10800,10790,10800,10790,11
20230726,094600,563125180,10790,10770,10790,10770,664
20230726,094500,555966270,10760,10770,10770,10760,133
20230726,094400,554533990,10770,10760,10770,10760,1557
20230726,094300,537772370,10760,10770,10770,10760,315
20230726,094200,534380070,10770,10770,10780,10760,537
20230726,094100,528596860,10770,10760,10770,10760,663
20230726,094000,521456820,10770,10790,10790,10760,2049
20230726,093900,499378220,10780,10810,10810,10780,894
20230726,093800,489723890,10810,10800,10820,10800,26
20230726,093700,489442790,10800,10790,10810,10780,530
20230726,093600,483720220,10800,10800,10800,10770,567
20230726,093500,477598600,10810,10820,10820,10760,3824
20230726,093400,436301530,10820,10840,10840,10820,526
20230726,093300,430606960,10830,10810,10840,10810,347
20230726,093200,426846000,10810,10810,10830,10810,703
20230726,093100,419237400,10810,10810,10810,10810,146
20230726,093000,417659140,10800,10870,10870,10800,3937
20230726,092900,375090730,10800,10860,10860,10800,4779
20230726,092800,323320900,10850,10900,10900,10850,2629
20230726,092700,294746180,10900,10880,10900,10880,16
20230726,092600,294571970,10880,10890,10890,10880,549
20230726,092500,288594550,10890,10910,10910,10880,530
20230726,092400,282820820,10930,10930,10930,10930,1
20230726,092300,282809890,10930,10900,10930,10890,228
20230726,092200,280324800,10890,10910,10920,10890,2027
20230726,092100,258227090,10910,10930,10930,10910,254
20230726,092000,255453780,10920,10920,10930,10920,531
20230726,091900,249655250,10920,10940,10940,10920,2444
20230726,091800,222941480,10940,10930,10940,10930,130
20230726,091700,221519550,10930,10950,10950,10930,1400
20230726,091600,206194890,10940,10950,10980,10940,579
20230726,091500,199849560,10950,10970,10970,10950,685
20230726,091400,192348200,10950,10950,10990,10950,13
20230726,091300,192205480,10950,10950,10960,10950,162
20230726,091200,190430930,10920,11000,11000,10920,5549
20230726,091100,129525510,11000,11020,11020,11000,3452
20230726,091000,91538860,11020,11030,11030,11010,384
20230726,090900,87306960,11010,11010,11020,11010,375
20230726,090800,83175100,11010,11010,11020,11000,857
20230726,090700,73741150,11010,11020,11020,11010,313
20230726,090600,70294900,11010,11020,11020,11000,2335
20230726,090500,44604730,11020,11060,11060,11020,2057
20230726,090400,21868560,11060,11060,11060,11060,19
20230726,090300,21658420,11060,11120,11120,11050,1067
20230726,090200,9818570,11120,11160,11160,11120,255
20230726,090100,6976110,11160,11170,11210,11150,104
20230726,090000,5814430,11170,11260,11270,11170,518
Reference in New Issue Copy Permalink