ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/175140/min/candle-20240717.csv

695 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
20240717,203200,1224867170,6250,6250,6250,6250,2674
20240717,203100,1224867170,6250,6250,6250,6250,0
20240717,203000,1224867170,6250,6250,6250,6250,0
20240717,202900,1224867170,6250,6250,6250,6250,0
20240717,202800,1224867170,6250,6250,6250,6250,0
20240717,202700,1224867170,6250,6250,6250,6250,0
20240717,202600,1224867170,6250,6250,6250,6250,0
20240717,202500,1224867170,6250,6250,6250,6250,0
20240717,202400,1224867170,6250,6250,6250,6250,0
20240717,202300,1224867170,6250,6250,6250,6250,0
20240717,202200,1224867170,6250,6250,6250,6250,0
20240717,202100,1224867170,6250,6250,6250,6250,0
20240717,202000,1224867170,6250,6250,6250,6250,0
20240717,201900,1224867170,6250,6250,6250,6250,0
20240717,201800,1224867170,6250,6250,6250,6250,0
20240717,201700,1224867170,6250,6250,6250,6250,0
20240717,201600,1224867170,6250,6250,6250,6250,0
20240717,201500,1224867170,6250,6250,6250,6250,0
20240717,201400,1224867170,6250,6250,6250,6250,0
20240717,201300,1224867170,6250,6250,6250,6250,0
20240717,201200,1224867170,6250,6250,6250,6250,0
20240717,201100,1224867170,6250,6250,6250,6250,0
20240717,201000,1224867170,6250,6250,6250,6250,0
20240717,200900,1224867170,6250,6250,6250,6250,0
20240717,200800,1224867170,6250,6250,6250,6250,0
20240717,200700,1224867170,6250,6250,6250,6250,0
20240717,200600,1224867170,6250,6250,6250,6250,0
20240717,200500,1224867170,6250,6250,6250,6250,0
20240717,200400,1224867170,6250,6250,6250,6250,0
20240717,200300,1224867170,6250,6250,6250,6250,0
20240717,200200,1224867170,6250,6250,6250,6250,2674
20240717,200100,1224867170,6250,6250,6250,6250,0
20240717,200000,1224867170,6250,6250,6250,6250,0
20240717,195900,1224867170,6250,6250,6250,6250,0
20240717,195800,1224867170,6250,6250,6250,6250,0
20240717,195700,1224867170,6250,6250,6250,6250,0
20240717,195600,1224867170,6250,6250,6250,6250,0
20240717,195500,1224867170,6250,6250,6250,6250,0
20240717,195400,1224867170,6250,6250,6250,6250,0
20240717,195300,1224867170,6250,6250,6250,6250,0
20240717,195200,1224867170,6250,6250,6250,6250,0
20240717,195100,1224867170,6250,6250,6250,6250,0
20240717,195000,1224867170,6250,6250,6250,6250,0
20240717,194900,1224867170,6250,6250,6250,6250,0
20240717,194800,1224867170,6250,6250,6250,6250,0
20240717,194700,1224867170,6250,6250,6250,6250,0
20240717,194600,1224867170,6250,6250,6250,6250,0
20240717,194500,1224867170,6250,6250,6250,6250,0
20240717,194400,1224867170,6250,6250,6250,6250,0
20240717,194300,1224867170,6250,6250,6250,6250,0
20240717,194200,1224867170,6250,6250,6250,6250,0
20240717,194100,1224867170,6250,6250,6250,6250,0
20240717,194000,1224867170,6250,6250,6250,6250,0
20240717,193900,1224867170,6250,6250,6250,6250,0
20240717,193800,1224867170,6250,6250,6250,6250,0
20240717,193700,1224867170,6250,6250,6250,6250,0
20240717,193600,1224867170,6250,6250,6250,6250,0
20240717,193500,1224867170,6250,6250,6250,6250,0
20240717,193400,1224867170,6250,6250,6250,6250,0
20240717,193300,1224867170,6250,6250,6250,6250,0
20240717,193200,1224867170,6250,6250,6250,6250,2674
20240717,193100,1224867170,6250,6250,6250,6250,0
20240717,193000,1224867170,6250,6250,6250,6250,0
20240717,192900,1224867170,6250,6250,6250,6250,0
20240717,192800,1224867170,6250,6250,6250,6250,0
20240717,192700,1224867170,6250,6250,6250,6250,0
20240717,192600,1224867170,6250,6250,6250,6250,0
20240717,192500,1224867170,6250,6250,6250,6250,0
20240717,192400,1224867170,6250,6250,6250,6250,0
20240717,192300,1224867170,6250,6250,6250,6250,0
20240717,192200,1224867170,6250,6250,6250,6250,0
20240717,192100,1224867170,6250,6250,6250,6250,0
20240717,192000,1224867170,6250,6250,6250,6250,0
20240717,191900,1224867170,6250,6250,6250,6250,0
20240717,191800,1224867170,6250,6250,6250,6250,0
20240717,191700,1224867170,6250,6250,6250,6250,0
20240717,191600,1224867170,6250,6250,6250,6250,0
20240717,191500,1224867170,6250,6250,6250,6250,0
20240717,191400,1224867170,6250,6250,6250,6250,0
20240717,191300,1224867170,6250,6250,6250,6250,0
20240717,191200,1224867170,6250,6250,6250,6250,0
20240717,191100,1224867170,6250,6250,6250,6250,0
20240717,191000,1224867170,6250,6250,6250,6250,0
20240717,190900,1224867170,6250,6250,6250,6250,0
20240717,190800,1224867170,6250,6250,6250,6250,0
20240717,190700,1224867170,6250,6250,6250,6250,0
20240717,190600,1224867170,6250,6250,6250,6250,0
20240717,190500,1224867170,6250,6250,6250,6250,0
20240717,190400,1224867170,6250,6250,6250,6250,0
20240717,190300,1224867170,6250,6250,6250,6250,0
20240717,190200,1224867170,6250,6250,6250,6250,2674
20240717,190100,1224867170,6250,6250,6250,6250,0
20240717,190000,1224867170,6250,6250,6250,6250,0
20240717,185900,1224867170,6250,6250,6250,6250,0
20240717,185800,1224867170,6250,6250,6250,6250,0
20240717,185700,1224867170,6250,6250,6250,6250,0
20240717,185600,1224867170,6250,6250,6250,6250,0
20240717,185500,1224867170,6250,6250,6250,6250,0
20240717,185400,1224867170,6250,6250,6250,6250,0
20240717,185300,1224867170,6250,6250,6250,6250,0
20240717,185200,1224867170,6250,6250,6250,6250,0
20240717,185100,1224867170,6250,6250,6250,6250,0
20240717,185000,1224867170,6250,6250,6250,6250,0
20240717,184900,1224867170,6250,6250,6250,6250,0
20240717,184800,1224867170,6250,6250,6250,6250,0
20240717,184700,1224867170,6250,6250,6250,6250,0
20240717,184600,1224867170,6250,6250,6250,6250,0
20240717,184500,1224867170,6250,6250,6250,6250,0
20240717,184400,1224867170,6250,6250,6250,6250,0
20240717,184300,1224867170,6250,6250,6250,6250,0
20240717,184200,1224867170,6250,6250,6250,6250,0
20240717,184100,1224867170,6250,6250,6250,6250,0
20240717,184000,1224867170,6250,6250,6250,6250,0
20240717,183900,1224867170,6250,6250,6250,6250,0
20240717,183800,1224867170,6250,6250,6250,6250,0
20240717,183700,1224867170,6250,6250,6250,6250,0
20240717,183600,1224867170,6250,6250,6250,6250,0
20240717,183500,1224867170,6250,6250,6250,6250,0
20240717,183400,1224867170,6250,6250,6250,6250,0
20240717,183300,1224867170,6250,6250,6250,6250,0
20240717,183200,1224867170,6250,6250,6250,6250,2674
20240717,183100,1224867170,6250,6250,6250,6250,0
20240717,183000,1224867170,6250,6250,6250,6250,0
20240717,182900,1224867170,6250,6250,6250,6250,0
20240717,182800,1224867170,6250,6250,6250,6250,0
20240717,182700,1224867170,6250,6250,6250,6250,0
20240717,182600,1224867170,6250,6250,6250,6250,0
20240717,182500,1224867170,6250,6250,6250,6250,0
20240717,182400,1224867170,6250,6250,6250,6250,0
20240717,182300,1224867170,6250,6250,6250,6250,0
20240717,182200,1224867170,6250,6250,6250,6250,0
20240717,182100,1224867170,6250,6250,6250,6250,0
20240717,182000,1224867170,6250,6250,6250,6250,0
20240717,181900,1224867170,6250,6250,6250,6250,0
20240717,181800,1224867170,6250,6250,6250,6250,0
20240717,181700,1224867170,6250,6250,6250,6250,0
20240717,181600,1224867170,6250,6250,6250,6250,0
20240717,181500,1224867170,6250,6250,6250,6250,0
20240717,181400,1224867170,6250,6250,6250,6250,0
20240717,181300,1224867170,6250,6250,6250,6250,0
20240717,181200,1224867170,6250,6250,6250,6250,0
20240717,181100,1224867170,6250,6250,6250,6250,0
20240717,181000,1224867170,6250,6250,6250,6250,0
20240717,180900,1224867170,6250,6250,6250,6250,0
20240717,180800,1224867170,6250,6250,6250,6250,0
20240717,180700,1224867170,6250,6250,6250,6250,0
20240717,180600,1224867170,6250,6250,6250,6250,0
20240717,180500,1224867170,6250,6250,6250,6250,0
20240717,180400,1224867170,6250,6250,6250,6250,0
20240717,180300,1224867170,6250,6250,6250,6250,0
20240717,180200,1224867170,6250,6250,6250,6250,2674
20240717,180100,1224867170,6250,6250,6250,6250,0
20240717,180000,1224867170,6250,6250,6250,6250,0
20240717,175900,1224867170,6250,6250,6250,6250,0
20240717,175800,1224867170,6250,6250,6250,6250,0
20240717,175700,1224867170,6250,6250,6250,6250,0
20240717,175600,1224867170,6250,6250,6250,6250,0
20240717,175500,1224867170,6250,6250,6250,6250,0
20240717,175400,1224867170,6250,6250,6250,6250,0
20240717,175300,1224867170,6250,6250,6250,6250,0
20240717,175200,1224867170,6250,6250,6250,6250,0
20240717,175100,1224867170,6250,6250,6250,6250,0
20240717,175000,1224867170,6250,6250,6250,6250,0
20240717,174900,1224867170,6250,6250,6250,6250,0
20240717,174800,1224867170,6250,6250,6250,6250,0
20240717,174700,1224867170,6250,6250,6250,6250,0
20240717,174600,1224867170,6250,6250,6250,6250,0
20240717,174500,1224867170,6250,6250,6250,6250,0
20240717,174400,1224867170,6250,6250,6250,6250,0
20240717,174300,1224867170,6250,6250,6250,6250,0
20240717,174200,1224867170,6250,6250,6250,6250,0
20240717,174100,1224867170,6250,6250,6250,6250,0
20240717,174000,1224867170,6250,6250,6250,6250,0
20240717,173900,1224867170,6250,6250,6250,6250,0
20240717,173800,1224867170,6250,6250,6250,6250,0
20240717,173700,1224867170,6250,6250,6250,6250,0
20240717,173600,1224867170,6250,6250,6250,6250,0
20240717,173500,1224867170,6250,6250,6250,6250,0
20240717,173400,1224867170,6250,6250,6250,6250,0
20240717,173300,1224867170,6250,6250,6250,6250,0
20240717,173200,1224867170,6250,6250,6250,6250,2674
20240717,173100,1224867170,6250,6250,6250,6250,0
20240717,173000,1224867170,6250,6250,6250,6250,0
20240717,172900,1224867170,6250,6250,6250,6250,0
20240717,172800,1224867170,6250,6250,6250,6250,0
20240717,172700,1224867170,6250,6250,6250,6250,0
20240717,172600,1224867170,6250,6250,6250,6250,0
20240717,172500,1224867170,6250,6250,6250,6250,0
20240717,172400,1224867170,6250,6250,6250,6250,0
20240717,172300,1224867170,6250,6250,6250,6250,0
20240717,172200,1224867170,6250,6250,6250,6250,0
20240717,172100,1224867170,6250,6250,6250,6250,0
20240717,172000,1224867170,6250,6250,6250,6250,0
20240717,171900,1224867170,6250,6250,6250,6250,0
20240717,171800,1224867170,6250,6250,6250,6250,0
20240717,171700,1224867170,6250,6250,6250,6250,0
20240717,171600,1224867170,6250,6250,6250,6250,0
20240717,171500,1224867170,6250,6250,6250,6250,0
20240717,171400,1224867170,6250,6250,6250,6250,0
20240717,171300,1224867170,6250,6250,6250,6250,0
20240717,171200,1224867170,6250,6250,6250,6250,0
20240717,171100,1224867170,6250,6250,6250,6250,0
20240717,171000,1224867170,6250,6250,6250,6250,0
20240717,170900,1224867170,6250,6250,6250,6250,0
20240717,170800,1224867170,6250,6250,6250,6250,0
20240717,170700,1224867170,6250,6250,6250,6250,0
20240717,170600,1224867170,6250,6250,6250,6250,0
20240717,170500,1224867170,6250,6250,6250,6250,0
20240717,170400,1224867170,6250,6250,6250,6250,0
20240717,170300,1224867170,6250,6250,6250,6250,0
20240717,170200,1224867170,6250,6250,6250,6250,2674
20240717,170100,1224867170,6250,6250,6250,6250,0
20240717,170000,1224867170,6250,6250,6250,6250,0
20240717,165900,1224867170,6250,6250,6250,6250,0
20240717,165800,1224867170,6250,6250,6250,6250,0
20240717,165700,1224867170,6250,6250,6250,6250,0
20240717,165600,1224867170,6250,6250,6250,6250,0
20240717,165500,1224867170,6250,6250,6250,6250,0
20240717,165400,1224867170,6250,6250,6250,6250,0
20240717,165300,1224867170,6250,6250,6250,6250,0
20240717,165200,1224867170,6250,6250,6250,6250,0
20240717,165100,1224867170,6250,6250,6250,6250,0
20240717,165000,1224867170,6250,6250,6250,6250,0
20240717,164900,1224867170,6250,6250,6250,6250,0
20240717,164800,1224867170,6250,6250,6250,6250,0
20240717,164700,1224867170,6250,6250,6250,6250,0
20240717,164600,1224867170,6250,6250,6250,6250,0
20240717,164500,1224867170,6250,6250,6250,6250,0
20240717,164400,1224867170,6250,6250,6250,6250,0
20240717,164300,1224867170,6250,6250,6250,6250,0
20240717,164200,1224867170,6250,6250,6250,6250,0
20240717,164100,1224867170,6250,6250,6250,6250,0
20240717,164000,1224867170,6250,6250,6250,6250,0
20240717,163900,1224867170,6250,6250,6250,6250,0
20240717,163800,1224867170,6250,6250,6250,6250,0
20240717,163700,1224867170,6250,6250,6250,6250,0
20240717,163600,1224867170,6250,6250,6250,6250,0
20240717,163500,1224867170,6250,6250,6250,6250,0
20240717,163400,1224867170,6250,6250,6250,6250,0
20240717,163300,1224867170,6250,6250,6250,6250,0
20240717,163200,1224867170,6250,6250,6250,6250,2674
20240717,163100,1224867170,6250,6250,6250,6250,0
20240717,163000,1224867170,6250,6250,6250,6250,0
20240717,162900,1224867170,6250,6250,6250,6250,0
20240717,162800,1224867170,6250,6250,6250,6250,0
20240717,162700,1224867170,6250,6250,6250,6250,0
20240717,162600,1224867170,6250,6250,6250,6250,0
20240717,162500,1224867170,6250,6250,6250,6250,0
20240717,162400,1224867170,6250,6250,6250,6250,0
20240717,162300,1224867170,6250,6250,6250,6250,0
20240717,162200,1224867170,6250,6250,6250,6250,0
20240717,162100,1224867170,6250,6250,6250,6250,0
20240717,162000,1224867170,6250,6250,6250,6250,0
20240717,161900,1224867170,6250,6250,6250,6250,0
20240717,161800,1224867170,6250,6250,6250,6250,0
20240717,161700,1224867170,6250,6250,6250,6250,0
20240717,161600,1224867170,6250,6250,6250,6250,0
20240717,161500,1224867170,6250,6250,6250,6250,0
20240717,161400,1224867170,6250,6250,6250,6250,0
20240717,161300,1224867170,6250,6250,6250,6250,0
20240717,161200,1224867170,6250,6250,6250,6250,0
20240717,161100,1224867170,6250,6250,6250,6250,0
20240717,161000,1224867170,6250,6250,6250,6250,0
20240717,160900,1224867170,6250,6250,6250,6250,0
20240717,160800,1224867170,6250,6250,6250,6250,0
20240717,160700,1224867170,6250,6250,6250,6250,0
20240717,160600,1224867170,6250,6250,6250,6250,0
20240717,160500,1224867170,6250,6250,6250,6250,0
20240717,160400,1224867170,6250,6250,6250,6250,0
20240717,160300,1224867170,6250,6250,6250,6250,0
20240717,160200,1224867170,6250,6250,6250,6250,2674
20240717,160100,1224867170,6250,6250,6250,6250,0
20240717,160000,1224867170,6250,6250,6250,6250,0
20240717,155900,1224867170,6250,6250,6250,6250,0
20240717,155800,1224867170,6250,6250,6250,6250,0
20240717,155700,1224867170,6250,6250,6250,6250,0
20240717,155600,1224867170,6250,6250,6250,6250,0
20240717,155500,1224867170,6250,6250,6250,6250,0
20240717,155400,1224867170,6250,6250,6250,6250,0
20240717,155300,1224867170,6250,6250,6250,6250,0
20240717,155200,1224867170,6250,6250,6250,6250,0
20240717,155100,1224867170,6250,6250,6250,6250,0
20240717,155000,1224867170,6250,6250,6250,6250,0
20240717,154900,1224867170,6250,6250,6250,6250,0
20240717,154800,1224867170,6250,6250,6250,6250,0
20240717,154700,1224867170,6250,6250,6250,6250,0
20240717,154600,1224867170,6250,6250,6250,6250,0
20240717,154500,1224867170,6250,6250,6250,6250,0
20240717,154400,1224867170,6250,6250,6250,6250,0
20240717,154300,1224867170,6250,6250,6250,6250,0
20240717,154200,1224867170,6250,6250,6250,6250,0
20240717,154100,1224867170,6250,6250,6250,6250,0
20240717,154000,1224867170,6250,6250,6250,6250,0
20240717,153900,1224867170,6250,6250,6250,6250,0
20240717,153800,1224867170,6250,6250,6250,6250,0
20240717,153700,1224867170,6250,6250,6250,6250,0
20240717,153600,1224867170,6250,6250,6250,6250,0
20240717,153500,1224867170,6250,6250,6250,6250,0
20240717,153400,1224867170,6250,6250,6250,6250,0
20240717,153300,1224867170,6250,6250,6250,6250,0
20240717,153200,1224867170,6250,6250,6250,6250,2674
20240717,153100,1224867170,6250,6250,6250,6250,0
20240717,153000,1224867170,6250,6250,6250,6250,2674
20240717,152900,1208154670,6230,6230,6230,6230,0
20240717,152800,1208154670,6230,6230,6230,6230,0
20240717,152700,1208154670,6230,6230,6230,6230,0
20240717,152600,1208154670,6230,6230,6230,6230,0
20240717,152500,1208154670,6230,6230,6230,6230,0
20240717,152400,1208154670,6230,6230,6230,6230,0
20240717,152300,1208154670,6230,6230,6230,6230,0
20240717,152200,1208154670,6230,6230,6230,6230,0
20240717,152100,1208154670,6230,6230,6230,6230,0
20240717,152000,1208154670,6230,6230,6230,6230,0
20240717,151900,1208154670,6230,6430,6430,6230,2896
20240717,151800,1189966520,6440,6350,6440,6330,106
20240717,151700,1189293020,6360,6280,6360,6250,6695
20240717,151600,1147403150,6290,6340,6340,6290,3303
20240717,151500,1126574230,6340,6340,6340,6320,671
20240717,151400,1122324000,6330,6350,6380,6330,8766
20240717,151300,1066664620,6350,6400,6450,6350,2399
20240717,151200,1051350680,6410,6410,6410,6410,5
20240717,151100,1051318630,6420,6380,6420,6380,11
20240717,151000,1051248410,6420,6410,6420,6410,1000
20240717,150900,1044831680,6410,6380,6410,6380,69
20240717,150800,1044391400,6370,6380,6380,6370,661
20240717,150700,1040178330,6380,6410,6410,6370,413
20240717,150600,1037543510,6370,6340,6370,6340,963
20240717,150500,1031417150,6340,6310,6340,6310,185
20240717,150400,1030248920,6300,6310,6310,6300,500
20240717,150300,1027096880,6330,6290,6350,6290,1367
20240717,150200,1018466050,6290,6350,6390,6280,10548
20240717,150100,951996990,6340,6450,6450,6310,35556
20240717,150000,726141730,6450,6450,6450,6450,9
20240717,145900,726083680,6450,6450,6450,6450,1003
20240717,145800,719614330,6450,6450,6450,6400,102
20240717,145700,718961430,6380,6460,6460,6380,23003
20240717,145600,571833550,6460,6460,6460,6460,612
20240717,145500,567880030,6460,6430,6460,6430,332
20240717,145400,565745240,6460,6440,6460,6430,461
20240717,145300,562778480,6460,6450,6460,6450,2
20240717,145200,562765570,6450,6450,6450,6450,300
20240717,145100,560830570,6450,6450,6450,6450,1
20240717,145000,560824120,6440,6450,6450,6440,84
20240717,144900,560282950,6440,6460,6460,6440,103
20240717,144800,559619590,6460,6460,6460,6460,0
20240717,144700,559619590,6460,6450,6460,6450,352
20240717,144600,557349180,6460,6460,6460,6450,154
20240717,144500,556355840,6460,6460,6460,6460,0
20240717,144400,556355840,6460,6460,6460,6460,0
20240717,144300,556355840,6460,6440,6460,6440,175
20240717,144200,555228820,6440,6440,6440,6440,5
20240717,144100,555196620,6440,6440,6440,6430,38
20240717,144000,554952070,6430,6430,6450,6430,701
20240717,143900,550440240,6440,6440,6440,6440,8
20240717,143800,550388720,6450,6430,6450,6430,492
20240717,143700,547225140,6430,6440,6450,6430,2878
20240717,143600,528717880,6480,6460,6480,6440,6213
20240717,143500,488641180,6470,6480,6480,6470,4407
20240717,143400,460102070,6500,6480,6500,6480,11
20240717,143300,460030770,6500,6500,6500,6500,0
20240717,143200,460030770,6500,6490,6500,6490,6
20240717,143100,459991820,6500,6500,6500,6500,1
20240717,143000,459985320,6490,6490,6500,6490,1632
20240717,142900,449393620,6500,6500,6500,6490,35
20240717,142800,449166320,6490,6490,6490,6490,110
20240717,142700,448452420,6500,6490,6500,6490,68
20240717,142600,448011090,6490,6490,6490,6490,510
20240717,142500,444701190,6500,6500,6500,6490,27
20240717,142400,444525710,6500,6500,6500,6490,48
20240717,142300,444214080,6510,6510,6510,6510,1
20240717,142200,444207570,6490,6500,6510,6490,1185
20240717,142100,436509770,6500,6500,6510,6500,74
20240717,142000,436028430,6510,6500,6510,6500,149
20240717,141900,435059920,6510,6510,6510,6510,11
20240717,141800,434988310,6510,6510,6510,6510,3
20240717,141700,434968780,6510,6510,6510,6510,5
20240717,141600,434936230,6510,6510,6510,6510,30
20240717,141500,434740930,6510,6510,6510,6510,123
20240717,141400,433940200,6510,6510,6510,6510,182
20240717,141300,432755380,6500,6500,6500,6500,0
20240717,141200,432755380,6500,6500,6510,6500,683
20240717,141100,428315800,6500,6500,6500,6500,120
20240717,141000,427535800,6510,6510,6510,6510,1
20240717,140900,427529290,6500,6500,6500,6500,1000
20240717,140800,421029290,6500,6490,6500,6490,202
20240717,140700,419718290,6500,6500,6500,6500,2
20240717,140600,419705290,6490,6500,6500,6490,265
20240717,140500,417984940,6500,6500,6500,6500,0
20240717,140400,417984940,6500,6500,6500,6500,10
20240717,140300,417919940,6490,6500,6500,6490,244
20240717,140200,416336120,6500,6500,6500,6500,195
20240717,140100,415068620,6500,6500,6500,6500,2
20240717,140000,415055620,6480,6480,6480,6480,0
20240717,135900,415055620,6480,6480,6480,6480,213
20240717,135800,413675380,6510,6510,6510,6510,8
20240717,135700,413623300,6500,6510,6510,6500,47
20240717,135600,413317430,6510,6510,6510,6510,0
20240717,135500,413317430,6510,6510,6510,6510,0
20240717,135400,413317430,6510,6490,6510,6490,6
20240717,135300,413278450,6490,6510,6510,6490,350
20240717,135200,411000950,6490,6490,6490,6490,11
20240717,135100,410929560,6490,6500,6500,6490,4420
20240717,135000,382206710,6510,6510,6510,6510,100
20240717,134900,381555710,6510,6510,6510,6510,10
20240717,134800,381490610,6510,6510,6510,6510,50
20240717,134700,381165110,6510,6510,6510,6510,0
20240717,134600,381165110,6510,6540,6540,6510,32
20240717,134500,380956730,6540,6540,6540,6540,6
20240717,134400,380917490,6540,6540,6540,6540,2
20240717,134300,380904410,6540,6540,6540,6540,0
20240717,134200,380904410,6540,6540,6540,6540,0
20240717,134100,380904410,6540,6540,6540,6540,15
20240717,134000,380806310,6530,6530,6550,6530,6
20240717,133900,380767110,6500,6530,6550,6500,1010
20240717,133800,374187060,6550,6550,6550,6550,10
20240717,133700,374121560,6550,6550,6550,6550,0
20240717,133600,374121560,6550,6550,6550,6550,10
20240717,133500,374056060,6550,6550,6550,6550,0
20240717,133400,374056060,6550,6550,6550,6550,1
20240717,133300,374049510,6520,6520,6520,6520,2
20240717,133200,374036470,6550,6550,6550,6550,2
20240717,133100,374023370,6550,6550,6550,6550,0
20240717,133000,374023370,6550,6550,6550,6550,0
20240717,132900,374023370,6550,6550,6550,6550,0
20240717,132800,374023370,6550,6550,6550,6550,1
20240717,132700,374016820,6530,6570,6570,6530,4529
20240717,132600,344376910,6560,6560,6560,6560,35
20240717,132500,344147310,6570,6570,6570,6570,10
20240717,132400,344081610,6570,6570,6570,6570,1
20240717,132300,344075040,6570,6570,6570,6570,0
20240717,132200,344075040,6570,6570,6570,6570,150
20240717,132100,343089540,6570,6570,6570,6570,8
20240717,132000,343036980,6570,6570,6570,6570,153
20240717,131900,342031770,6570,6570,6570,6570,0
20240717,131800,342031770,6570,6570,6570,6570,0
20240717,131700,342031770,6570,6570,6570,6560,45
20240717,131600,341736360,6570,6570,6570,6570,0
20240717,131500,341736360,6570,6570,6570,6570,0
20240717,131400,341736360,6570,6570,6570,6570,3
20240717,131300,341716650,6570,6570,6570,6570,0
20240717,131200,341716650,6570,6570,6570,6570,0
20240717,131100,341716650,6570,6570,6570,6570,0
20240717,131000,341716650,6570,6570,6570,6570,1
20240717,130900,341710080,6570,6570,6570,6570,5
20240717,130800,341677230,6570,6570,6570,6570,0
20240717,130700,341677230,6570,6570,6570,6570,1
20240717,130600,341670660,6570,6570,6570,6570,70
20240717,130500,341210760,6570,6570,6570,6570,57
20240717,130400,340836270,6570,6570,6570,6570,9
20240717,130300,340777140,6550,6550,6550,6550,0
20240717,130200,340777140,6550,6560,6560,6550,32
20240717,130100,340567370,6560,6560,6560,6560,0
20240717,130000,340567370,6560,6560,6560,6560,4
20240717,125900,340541130,6560,6560,6560,6560,6
20240717,125800,340501770,6570,6570,6570,6570,1
20240717,125700,340495200,6550,6550,6550,6550,0
20240717,125600,340495200,6550,6560,6560,6550,548
20240717,125500,336904800,6550,6550,6550,6550,0
20240717,125400,336904800,6550,6550,6550,6550,0
20240717,125300,336904800,6550,6550,6550,6550,75
20240717,125200,336413550,6550,6550,6550,6550,1
20240717,125100,336407000,6540,6540,6540,6540,0
20240717,125000,336407000,6540,6540,6540,6540,79
20240717,124900,335890340,6540,6550,6550,6540,10
20240717,124800,335824930,6540,6550,6550,6540,32
20240717,124700,335615630,6570,6570,6570,6570,744
20240717,124600,330727550,6570,6570,6570,6570,0
20240717,124500,330727550,6570,6570,6570,6570,0
20240717,124400,330727550,6570,6570,6570,6570,1
20240717,124300,330720980,6560,6560,6560,6560,0
20240717,124200,330720980,6560,6560,6560,6560,0
20240717,124100,330720980,6560,6570,6570,6560,3
20240717,124000,330701290,6570,6570,6570,6570,0
20240717,123900,330701290,6570,6570,6570,6570,0
20240717,123800,330701290,6570,6570,6570,6570,32
20240717,123700,330491050,6560,6560,6560,6560,10
20240717,123600,330425450,6570,6570,6570,6570,0
20240717,123500,330425450,6570,6570,6570,6570,0
20240717,123400,330425450,6570,6570,6570,6570,0
20240717,123300,330425450,6570,6570,6570,6570,127
20240717,123200,329591060,6600,6570,6600,6570,500
20240717,123100,326291710,6580,6550,6580,6550,80
20240717,123000,325765600,6550,6550,6550,6550,40
20240717,122900,325503600,6540,6540,6540,6540,108
20240717,122800,324797280,6540,6540,6540,6540,5
20240717,122700,324764580,6540,6540,6540,6540,0
20240717,122600,324764580,6540,6540,6540,6540,0
20240717,122500,324764580,6540,6540,6540,6540,0
20240717,122400,324764580,6540,6540,6540,6540,0
20240717,122300,324764580,6540,6540,6540,6540,0
20240717,122200,324764580,6540,6540,6540,6540,0
20240717,122100,324764580,6540,6540,6540,6540,0
20240717,122000,324764580,6540,6540,6540,6530,948
20240717,121900,318569920,6550,6550,6550,6550,0
20240717,121800,318569920,6550,6550,6550,6550,0
20240717,121700,318569920,6550,6550,6550,6550,5
20240717,121600,318537170,6540,6540,6540,6540,0
20240717,121500,318537170,6540,6540,6540,6540,0
20240717,121400,318537170,6540,6540,6540,6540,320
20240717,121300,316444370,6550,6550,6550,6550,0
20240717,121200,316444370,6550,6550,6550,6550,0
20240717,121100,316444370,6550,6550,6550,6550,15
20240717,121000,316346120,6550,6550,6550,6550,0
20240717,120900,316346120,6550,6550,6550,6550,50
20240717,120800,316018620,6550,6540,6550,6540,264
20240717,120700,314292050,6550,6550,6550,6550,0
20240717,120600,314292050,6550,6550,6550,6550,0
20240717,120500,314292050,6550,6550,6550,6550,2
20240717,120400,314278950,6540,6540,6540,6540,0
20240717,120300,314278950,6540,6540,6540,6540,65
20240717,120200,313853850,6540,6540,6540,6540,0
20240717,120100,313853850,6540,6540,6540,6530,21
20240717,120000,313716610,6540,6540,6540,6540,6
20240717,115900,313677370,6530,6520,6530,6520,350
20240717,115800,311393430,6510,6510,6510,6510,319
20240717,115700,309316740,6520,6520,6520,6520,0
20240717,115600,309316740,6520,6520,6520,6520,4
20240717,115500,309290660,6520,6520,6520,6520,1
20240717,115400,309284140,6530,6530,6530,6530,5
20240717,115300,309251490,6530,6530,6530,6530,0
20240717,115200,309251490,6530,6530,6530,6530,0
20240717,115100,309251490,6530,6510,6530,6510,94
20240717,115000,308639530,6520,6520,6520,6520,7
20240717,114900,308593890,6530,6530,6530,6530,6
20240717,114800,308554710,6530,6530,6530,6530,0
20240717,114700,308554710,6530,6530,6530,6530,39
20240717,114600,308300040,6530,6530,6530,6530,0
20240717,114500,308300040,6530,6530,6530,6530,1
20240717,114400,308293510,6510,6530,6530,6510,118
20240717,114300,307524040,6530,6530,6530,6530,0
20240717,114200,307524040,6530,6530,6530,6530,20
20240717,114100,307393440,6540,6540,6540,6540,0
20240717,114000,307393440,6540,6530,6540,6530,101
20240717,113900,306733900,6530,6530,6530,6530,0
20240717,113800,306733900,6530,6530,6530,6530,0
20240717,113700,306733900,6530,6530,6530,6530,0
20240717,113600,306733900,6530,6530,6530,6530,0
20240717,113500,306733900,6530,6530,6530,6530,0
20240717,113400,306733900,6530,6530,6530,6530,30
20240717,113300,306538000,6530,6530,6530,6530,0
20240717,113200,306538000,6530,6530,6530,6530,0
20240717,113100,306538000,6530,6520,6530,6510,501
20240717,113000,303276320,6530,6540,6540,6530,102
20240717,112900,302610240,6540,6540,6540,6540,0
20240717,112800,302610240,6540,6530,6540,6510,878
20240717,112700,296893210,6530,6530,6530,6530,10
20240717,112600,296827910,6530,6530,6530,6530,10
20240717,112500,296762610,6530,6530,6530,6530,150
20240717,112400,295783110,6530,6530,6530,6520,37
20240717,112300,295541600,6530,6530,6530,6530,0
20240717,112200,295541600,6530,6530,6530,6530,0
20240717,112100,295541600,6530,6530,6530,6530,17
20240717,112000,295430590,6530,6530,6530,6530,0
20240717,111900,295430590,6530,6530,6530,6530,800
20240717,111800,290206590,6530,6530,6530,6530,0
20240717,111700,290206590,6530,6520,6530,6520,5
20240717,111600,290173970,6530,6530,6530,6530,0
20240717,111500,290173970,6530,6510,6530,6510,3
20240717,111400,290154420,6480,6510,6510,6480,6843
20240717,111300,245704800,6520,6530,6530,6520,997
20240717,111200,239204140,6530,6540,6540,6530,548
20240717,111100,235625690,6530,6540,6540,6530,270
20240717,111000,233862520,6530,6530,6530,6530,210
20240717,110900,232491220,6530,6530,6530,6530,234
20240717,110800,230963200,6530,6530,6530,6530,0
20240717,110700,230963200,6530,6530,6530,6530,0
20240717,110600,230963200,6530,6530,6530,6530,1
20240717,110500,230956670,6530,6530,6530,6530,106
20240717,110400,230264490,6530,6530,6530,6530,7
20240717,110300,230218780,6520,6520,6520,6520,0
20240717,110200,230218780,6520,6530,6530,6520,50
20240717,110100,229892680,6540,6530,6540,6520,131
20240717,110000,229037150,6540,6540,6540,6540,8
20240717,105900,228984830,6540,6540,6540,6540,0
20240717,105800,228984830,6540,6540,6540,6540,2
20240717,105700,228971750,6530,6520,6530,6520,252
20240717,105600,227328690,6520,6530,6530,6520,300
20240717,105500,225372560,6540,6540,6540,6540,1
20240717,105400,225366020,6540,6540,6540,6540,0
20240717,105300,225366020,6540,6540,6540,6540,0
20240717,105200,225366020,6540,6540,6540,6540,0
20240717,105100,225366020,6540,6530,6540,6520,103
20240717,105000,224694400,6540,6520,6540,6520,601
20240717,104900,220775860,6540,6540,6540,6520,139
20240717,104800,219869450,6520,6520,6520,6520,68
20240717,104700,219426090,6540,6540,6540,6540,1
20240717,104600,219419550,6530,6540,6540,6530,7
20240717,104500,219373780,6540,6520,6540,6510,1011
20240717,104400,212782140,6520,6570,6570,6520,1448
20240717,104300,203313330,6580,6580,6580,6580,0
20240717,104200,203313330,6580,6580,6580,6580,0
20240717,104100,203313330,6580,6580,6580,6580,0
20240717,104000,203313330,6580,6570,6580,6570,542
20240717,103900,199748600,6570,6570,6570,6570,0
20240717,103800,199748600,6570,6570,6570,6570,0
20240717,103700,199748600,6570,6570,6570,6540,148
20240717,103600,198779350,6580,6580,6580,6580,6
20240717,103500,198739870,6590,6590,6590,6590,0
20240717,103400,198739870,6590,6590,6590,6590,1
20240717,103300,198733280,6590,6590,6590,6590,0
20240717,103200,198733280,6590,6590,6590,6590,12
20240717,103100,198654200,6590,6590,6590,6590,46
20240717,103000,198351060,6590,6590,6590,6590,95
20240717,102900,197725010,6590,6590,6590,6590,1
20240717,102800,197718420,6600,6600,6600,6600,0
20240717,102700,197718420,6600,6570,6600,6570,2
20240717,102600,197705250,6570,6550,6570,6550,1920
20240717,102500,185129230,6550,6550,6550,6550,0
20240717,102400,185129230,6550,6550,6550,6550,1
20240717,102300,185122680,6540,6540,6540,6540,0
20240717,102200,185122680,6540,6550,6550,6540,53
20240717,102100,184775730,6550,6550,6550,6550,10
20240717,102000,184710230,6550,6550,6550,6550,100
20240717,101900,184055230,6550,6550,6550,6550,50
20240717,101800,183727730,6550,6560,6560,6550,972
20240717,101700,177360690,6560,6550,6560,6550,185
20240717,101600,176148510,6560,6560,6560,6560,10
20240717,101500,176082910,6560,6570,6570,6560,1056
20240717,101400,169155520,6570,6570,6570,6570,2
20240717,101300,169142380,6570,6580,6580,6570,263
20240717,101200,167413470,6580,6590,6590,6570,1565
20240717,101100,157119540,6600,6610,6610,6600,1321
20240717,101000,148392950,6640,6640,6640,6640,0
20240717,100900,148392950,6640,6640,6640,6640,14
20240717,100800,148299990,6640,6640,6640,6640,20
20240717,100700,148167190,6640,6640,6640,6640,0
20240717,100600,148167190,6640,6640,6640,6640,0
20240717,100500,148167190,6640,6640,6640,6640,0
20240717,100400,148167190,6640,6640,6640,6640,1
20240717,100300,148160550,6610,6610,6610,6610,0
20240717,100200,148160550,6610,6650,6650,6610,2216
20240717,100100,133476880,6650,6650,6650,6650,0
20240717,100000,133476880,6650,6650,6650,6650,100
20240717,095900,132811880,6650,6690,6690,6650,3290
20240717,095800,110928520,6690,6690,6690,6690,0
20240717,095700,110928520,6690,6690,6690,6690,0
20240717,095600,110928520,6690,6680,6690,6680,26
20240717,095500,110754680,6660,6660,6660,6660,40
20240717,095400,110488280,6660,6670,6670,6660,10
20240717,095300,110421660,6660,6660,6660,6660,54
20240717,095200,110062020,6650,6660,6660,6650,631
20240717,095100,105860860,6690,6690,6690,6690,0
20240717,095000,105860860,6690,6690,6690,6690,178
20240717,094900,104670040,6700,6700,6700,6700,0
20240717,094800,104670040,6700,6720,6720,6700,977
20240717,094700,98124120,6700,6700,6700,6700,50
20240717,094600,97789120,6720,6720,6720,6720,1
20240717,094500,97782400,6700,6700,6700,6700,600
20240717,094400,93762400,6700,6700,6700,6700,100
20240717,094300,93092400,6700,6690,6700,6690,628
20240717,094200,88884960,6690,6690,6690,6690,71
20240717,094100,88409970,6690,6690,6690,6690,0
20240717,094000,88409970,6690,6690,6690,6690,37
20240717,093900,88162440,6680,6680,6690,6680,770
20240717,093800,83018460,6680,6660,6680,6660,273
20240717,093700,81200240,6650,6610,6650,6610,660
20240717,093600,76819080,6620,6620,6620,6610,86
20240717,093500,76250260,6620,6620,6620,6620,110
20240717,093400,75522060,6620,6620,6620,6620,7
20240717,093300,75475720,6600,6620,6620,6600,612
20240717,093200,71431890,6620,6630,6630,6620,60
20240717,093100,71034590,6630,6640,6640,6630,103
20240717,093000,70351680,6630,6640,6640,6630,13
20240717,092900,70265390,6640,6640,6640,6640,13
20240717,092800,70179070,6640,6640,6640,6640,0
20240717,092700,70179070,6640,6640,6640,6640,16
20240717,092600,70072830,6640,6640,6640,6640,0
20240717,092500,70072830,6640,6640,6640,6640,231
20240717,092400,68538990,6610,6600,6610,6600,689
20240717,092300,63989290,6610,6630,6630,6610,261
20240717,092200,62264050,6640,6640,6640,6640,1
20240717,092100,62257410,6640,6640,6640,6640,98
20240717,092000,61606690,6640,6640,6640,6640,1
20240717,091900,61600050,6600,6620,6630,6600,904
20240717,091800,55619730,6620,6630,6630,6620,13
20240717,091700,55533570,6630,6620,6630,6620,22
20240717,091600,55387910,6630,6630,6630,6630,15
20240717,091500,55288460,6620,6620,6620,6620,0
20240717,091400,55288460,6620,6620,6620,6620,225
20240717,091300,53798960,6620,6620,6620,6610,66
20240717,091200,53362670,6620,6620,6620,6620,96
20240717,091100,52727150,6620,6620,6620,6620,0
20240717,091000,52727150,6620,6620,6620,6620,200
20240717,090900,51403150,6620,6600,6620,6600,801
20240717,090800,46116530,6600,6630,6630,6600,218
20240717,090700,44674190,6630,6630,6630,6630,203
20240717,090600,43328300,6630,6610,6630,6600,1483
20240717,090500,33534350,6620,6670,6690,6620,2230
20240717,090400,18720510,6700,6700,6700,6700,2
20240717,090300,18707110,6660,6650,6700,6650,1278
20240717,090200,10184950,6650,6680,6680,6650,146
20240717,090100,9212670,6580,6690,6690,6580,517
20240717,090000,5795520,6720,6700,6720,6700,865
Reference in New Issue Copy Permalink