ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/175140/min/candle-20240705.csv

701 lines
34 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
20240705,203800,2666359330,6350,6350,6350,6350,8798
20240705,203700,2666359330,6350,6350,6350,6350,0
20240705,203600,2666359330,6350,6350,6350,6350,0
20240705,203500,2666359330,6350,6350,6350,6350,0
20240705,203400,2666359330,6350,6350,6350,6350,0
20240705,203300,2666359330,6350,6350,6350,6350,0
20240705,203200,2666359330,6350,6350,6350,6350,0
20240705,203100,2666359330,6350,6350,6350,6350,0
20240705,203000,2666359330,6350,6350,6350,6350,0
20240705,202900,2666359330,6350,6350,6350,6350,0
20240705,202800,2666359330,6350,6350,6350,6350,0
20240705,202700,2666359330,6350,6350,6350,6350,0
20240705,202600,2666359330,6350,6350,6350,6350,0
20240705,202500,2666359330,6350,6350,6350,6350,0
20240705,202400,2666359330,6350,6350,6350,6350,0
20240705,202300,2666359330,6350,6350,6350,6350,0
20240705,202200,2666359330,6350,6350,6350,6350,0
20240705,202100,2666359330,6350,6350,6350,6350,0
20240705,202000,2666359330,6350,6350,6350,6350,0
20240705,201900,2666359330,6350,6350,6350,6350,0
20240705,201800,2666359330,6350,6350,6350,6350,0
20240705,201700,2666359330,6350,6350,6350,6350,0
20240705,201600,2666359330,6350,6350,6350,6350,0
20240705,201500,2666359330,6350,6350,6350,6350,0
20240705,201400,2666359330,6350,6350,6350,6350,0
20240705,201300,2666359330,6350,6350,6350,6350,0
20240705,201200,2666359330,6350,6350,6350,6350,0
20240705,201100,2666359330,6350,6350,6350,6350,0
20240705,201000,2666359330,6350,6350,6350,6350,0
20240705,200900,2666359330,6350,6350,6350,6350,0
20240705,200800,2666359330,6350,6350,6350,6350,8798
20240705,200700,2666359330,6350,6350,6350,6350,0
20240705,200600,2666359330,6350,6350,6350,6350,0
20240705,200500,2666359330,6350,6350,6350,6350,0
20240705,200400,2666359330,6350,6350,6350,6350,0
20240705,200300,2666359330,6350,6350,6350,6350,0
20240705,200200,2666359330,6350,6350,6350,6350,0
20240705,200100,2666359330,6350,6350,6350,6350,0
20240705,200000,2666359330,6350,6350,6350,6350,0
20240705,195900,2666359330,6350,6350,6350,6350,0
20240705,195800,2666359330,6350,6350,6350,6350,0
20240705,195700,2666359330,6350,6350,6350,6350,0
20240705,195600,2666359330,6350,6350,6350,6350,0
20240705,195500,2666359330,6350,6350,6350,6350,0
20240705,195400,2666359330,6350,6350,6350,6350,0
20240705,195300,2666359330,6350,6350,6350,6350,0
20240705,195200,2666359330,6350,6350,6350,6350,0
20240705,195100,2666359330,6350,6350,6350,6350,0
20240705,195000,2666359330,6350,6350,6350,6350,0
20240705,194900,2666359330,6350,6350,6350,6350,0
20240705,194800,2666359330,6350,6350,6350,6350,0
20240705,194700,2666359330,6350,6350,6350,6350,0
20240705,194600,2666359330,6350,6350,6350,6350,0
20240705,194500,2666359330,6350,6350,6350,6350,0
20240705,194400,2666359330,6350,6350,6350,6350,0
20240705,194300,2666359330,6350,6350,6350,6350,0
20240705,194200,2666359330,6350,6350,6350,6350,0
20240705,194100,2666359330,6350,6350,6350,6350,0
20240705,194000,2666359330,6350,6350,6350,6350,0
20240705,193900,2666359330,6350,6350,6350,6350,0
20240705,193800,2666359330,6350,6350,6350,6350,8798
20240705,193700,2666359330,6350,6350,6350,6350,0
20240705,193600,2666359330,6350,6350,6350,6350,0
20240705,193500,2666359330,6350,6350,6350,6350,0
20240705,193400,2666359330,6350,6350,6350,6350,0
20240705,193300,2666359330,6350,6350,6350,6350,0
20240705,193200,2666359330,6350,6350,6350,6350,0
20240705,193100,2666359330,6350,6350,6350,6350,0
20240705,193000,2666359330,6350,6350,6350,6350,0
20240705,192900,2666359330,6350,6350,6350,6350,0
20240705,192800,2666359330,6350,6350,6350,6350,0
20240705,192700,2666359330,6350,6350,6350,6350,0
20240705,192600,2666359330,6350,6350,6350,6350,0
20240705,192500,2666359330,6350,6350,6350,6350,0
20240705,192400,2666359330,6350,6350,6350,6350,0
20240705,192300,2666359330,6350,6350,6350,6350,0
20240705,192200,2666359330,6350,6350,6350,6350,0
20240705,192100,2666359330,6350,6350,6350,6350,0
20240705,192000,2666359330,6350,6350,6350,6350,0
20240705,191900,2666359330,6350,6350,6350,6350,0
20240705,191800,2666359330,6350,6350,6350,6350,0
20240705,191700,2666359330,6350,6350,6350,6350,0
20240705,191600,2666359330,6350,6350,6350,6350,0
20240705,191500,2666359330,6350,6350,6350,6350,0
20240705,191400,2666359330,6350,6350,6350,6350,0
20240705,191300,2666359330,6350,6350,6350,6350,0
20240705,191200,2666359330,6350,6350,6350,6350,0
20240705,191100,2666359330,6350,6350,6350,6350,0
20240705,191000,2666359330,6350,6350,6350,6350,0
20240705,190900,2666359330,6350,6350,6350,6350,0
20240705,190800,2666359330,6350,6350,6350,6350,8798
20240705,190700,2666359330,6350,6350,6350,6350,0
20240705,190600,2666359330,6350,6350,6350,6350,0
20240705,190500,2666359330,6350,6350,6350,6350,0
20240705,190400,2666359330,6350,6350,6350,6350,0
20240705,190300,2666359330,6350,6350,6350,6350,0
20240705,190200,2666359330,6350,6350,6350,6350,0
20240705,190100,2666359330,6350,6350,6350,6350,0
20240705,190000,2666359330,6350,6350,6350,6350,0
20240705,185900,2666359330,6350,6350,6350,6350,0
20240705,185800,2666359330,6350,6350,6350,6350,0
20240705,185700,2666359330,6350,6350,6350,6350,0
20240705,185600,2666359330,6350,6350,6350,6350,0
20240705,185500,2666359330,6350,6350,6350,6350,0
20240705,185400,2666359330,6350,6350,6350,6350,0
20240705,185300,2666359330,6350,6350,6350,6350,0
20240705,185200,2666359330,6350,6350,6350,6350,0
20240705,185100,2666359330,6350,6350,6350,6350,0
20240705,185000,2666359330,6350,6350,6350,6350,0
20240705,184900,2666359330,6350,6350,6350,6350,0
20240705,184800,2666359330,6350,6350,6350,6350,0
20240705,184700,2666359330,6350,6350,6350,6350,0
20240705,184600,2666359330,6350,6350,6350,6350,0
20240705,184500,2666359330,6350,6350,6350,6350,0
20240705,184400,2666359330,6350,6350,6350,6350,0
20240705,184300,2666359330,6350,6350,6350,6350,0
20240705,184200,2666359330,6350,6350,6350,6350,0
20240705,184100,2666359330,6350,6350,6350,6350,0
20240705,184000,2666359330,6350,6350,6350,6350,0
20240705,183900,2666359330,6350,6350,6350,6350,0
20240705,183800,2666359330,6350,6350,6350,6350,8798
20240705,183700,2666359330,6350,6350,6350,6350,0
20240705,183600,2666359330,6350,6350,6350,6350,0
20240705,183500,2666359330,6350,6350,6350,6350,0
20240705,183400,2666359330,6350,6350,6350,6350,0
20240705,183300,2666359330,6350,6350,6350,6350,0
20240705,183200,2666359330,6350,6350,6350,6350,0
20240705,183100,2666359330,6350,6350,6350,6350,0
20240705,183000,2666359330,6350,6350,6350,6350,0
20240705,182900,2666359330,6350,6350,6350,6350,0
20240705,182800,2666359330,6350,6350,6350,6350,0
20240705,182700,2666359330,6350,6350,6350,6350,0
20240705,182600,2666359330,6350,6350,6350,6350,0
20240705,182500,2666359330,6350,6350,6350,6350,0
20240705,182400,2666359330,6350,6350,6350,6350,0
20240705,182300,2666359330,6350,6350,6350,6350,0
20240705,182200,2666359330,6350,6350,6350,6350,0
20240705,182100,2666359330,6350,6350,6350,6350,0
20240705,182000,2666359330,6350,6350,6350,6350,0
20240705,181900,2666359330,6350,6350,6350,6350,0
20240705,181800,2666359330,6350,6350,6350,6350,0
20240705,181700,2666359330,6350,6350,6350,6350,0
20240705,181600,2666359330,6350,6350,6350,6350,0
20240705,181500,2666359330,6350,6350,6350,6350,0
20240705,181400,2666359330,6350,6350,6350,6350,0
20240705,181300,2666359330,6350,6350,6350,6350,0
20240705,181200,2666359330,6350,6350,6350,6350,0
20240705,181100,2666359330,6350,6350,6350,6350,0
20240705,181000,2666359330,6350,6350,6350,6350,0
20240705,180900,2666359330,6350,6350,6350,6350,0
20240705,180800,2666359330,6350,6350,6350,6350,8798
20240705,180700,2666359330,6350,6350,6350,6350,0
20240705,180600,2666359330,6350,6350,6350,6350,0
20240705,180500,2666359330,6350,6350,6350,6350,0
20240705,180400,2666359330,6350,6350,6350,6350,0
20240705,180300,2666359330,6350,6350,6350,6350,0
20240705,180200,2666359330,6350,6350,6350,6350,0
20240705,180100,2666359330,6350,6350,6350,6350,0
20240705,180000,2666359330,6350,6350,6350,6350,0
20240705,175900,2666359330,6350,6350,6350,6350,0
20240705,175800,2666359330,6350,6350,6350,6350,0
20240705,175700,2666359330,6350,6350,6350,6350,0
20240705,175600,2666359330,6350,6350,6350,6350,0
20240705,175500,2666359330,6350,6350,6350,6350,0
20240705,175400,2666359330,6350,6350,6350,6350,0
20240705,175300,2666359330,6350,6350,6350,6350,0
20240705,175200,2666359330,6350,6350,6350,6350,0
20240705,175100,2666359330,6350,6350,6350,6350,0
20240705,175000,2666359330,6350,6350,6350,6350,0
20240705,174900,2666359330,6350,6350,6350,6350,0
20240705,174800,2666359330,6350,6350,6350,6350,0
20240705,174700,2666359330,6350,6350,6350,6350,0
20240705,174600,2666359330,6350,6350,6350,6350,0
20240705,174500,2666359330,6350,6350,6350,6350,0
20240705,174400,2666359330,6350,6350,6350,6350,0
20240705,174300,2666359330,6350,6350,6350,6350,0
20240705,174200,2666359330,6350,6350,6350,6350,0
20240705,174100,2666359330,6350,6350,6350,6350,0
20240705,174000,2666359330,6350,6350,6350,6350,0
20240705,173900,2666359330,6350,6350,6350,6350,0
20240705,173800,2666359330,6350,6350,6350,6350,8798
20240705,173700,2666359330,6350,6350,6350,6350,0
20240705,173600,2666359330,6350,6350,6350,6350,0
20240705,173500,2666359330,6350,6350,6350,6350,0
20240705,173400,2666359330,6350,6350,6350,6350,0
20240705,173300,2666359330,6350,6350,6350,6350,0
20240705,173200,2666359330,6350,6350,6350,6350,0
20240705,173100,2666359330,6350,6350,6350,6350,0
20240705,173000,2666359330,6350,6350,6350,6350,0
20240705,172900,2666359330,6350,6350,6350,6350,0
20240705,172800,2666359330,6350,6350,6350,6350,0
20240705,172700,2666359330,6350,6350,6350,6350,0
20240705,172600,2666359330,6350,6350,6350,6350,0
20240705,172500,2666359330,6350,6350,6350,6350,0
20240705,172400,2666359330,6350,6350,6350,6350,0
20240705,172300,2666359330,6350,6350,6350,6350,0
20240705,172200,2666359330,6350,6350,6350,6350,0
20240705,172100,2666359330,6350,6350,6350,6350,0
20240705,172000,2666359330,6350,6350,6350,6350,0
20240705,171900,2666359330,6350,6350,6350,6350,0
20240705,171800,2666359330,6350,6350,6350,6350,0
20240705,171700,2666359330,6350,6350,6350,6350,0
20240705,171600,2666359330,6350,6350,6350,6350,0
20240705,171500,2666359330,6350,6350,6350,6350,0
20240705,171400,2666359330,6350,6350,6350,6350,0
20240705,171300,2666359330,6350,6350,6350,6350,0
20240705,171200,2666359330,6350,6350,6350,6350,0
20240705,171100,2666359330,6350,6350,6350,6350,0
20240705,171000,2666359330,6350,6350,6350,6350,0
20240705,170900,2666359330,6350,6350,6350,6350,0
20240705,170800,2666359330,6350,6350,6350,6350,8798
20240705,170700,2666359330,6350,6350,6350,6350,0
20240705,170600,2666359330,6350,6350,6350,6350,0
20240705,170500,2666359330,6350,6350,6350,6350,0
20240705,170400,2666359330,6350,6350,6350,6350,0
20240705,170300,2666359330,6350,6350,6350,6350,0
20240705,170200,2666359330,6350,6350,6350,6350,0
20240705,170100,2666359330,6350,6350,6350,6350,0
20240705,170000,2666359330,6350,6350,6350,6350,0
20240705,165900,2666359330,6350,6350,6350,6350,0
20240705,165800,2666359330,6350,6350,6350,6350,0
20240705,165700,2666359330,6350,6350,6350,6350,0
20240705,165600,2666359330,6350,6350,6350,6350,0
20240705,165500,2666359330,6350,6350,6350,6350,0
20240705,165400,2666359330,6350,6350,6350,6350,0
20240705,165300,2666359330,6350,6350,6350,6350,0
20240705,165200,2666359330,6350,6350,6350,6350,0
20240705,165100,2666359330,6350,6350,6350,6350,0
20240705,165000,2666359330,6350,6350,6350,6350,0
20240705,164900,2666359330,6350,6350,6350,6350,0
20240705,164800,2666359330,6350,6350,6350,6350,0
20240705,164700,2666359330,6350,6350,6350,6350,0
20240705,164600,2666359330,6350,6350,6350,6350,0
20240705,164500,2666359330,6350,6350,6350,6350,0
20240705,164400,2666359330,6350,6350,6350,6350,0
20240705,164300,2666359330,6350,6350,6350,6350,0
20240705,164200,2666359330,6350,6350,6350,6350,0
20240705,164100,2666359330,6350,6350,6350,6350,0
20240705,164000,2666359330,6350,6350,6350,6350,0
20240705,163900,2666359330,6350,6350,6350,6350,0
20240705,163800,2666359330,6350,6350,6350,6350,8798
20240705,163700,2666359330,6350,6350,6350,6350,0
20240705,163600,2666359330,6350,6350,6350,6350,0
20240705,163500,2666359330,6350,6350,6350,6350,0
20240705,163400,2666359330,6350,6350,6350,6350,0
20240705,163300,2666359330,6350,6350,6350,6350,0
20240705,163200,2666359330,6350,6350,6350,6350,0
20240705,163100,2666359330,6350,6350,6350,6350,0
20240705,163000,2666359330,6350,6350,6350,6350,0
20240705,162900,2666359330,6350,6350,6350,6350,0
20240705,162800,2666359330,6350,6350,6350,6350,0
20240705,162700,2666359330,6350,6350,6350,6350,0
20240705,162600,2666359330,6350,6350,6350,6350,0
20240705,162500,2666359330,6350,6350,6350,6350,0
20240705,162400,2666359330,6350,6350,6350,6350,0
20240705,162300,2666359330,6350,6350,6350,6350,0
20240705,162200,2666359330,6350,6350,6350,6350,0
20240705,162100,2666359330,6350,6350,6350,6350,0
20240705,162000,2666359330,6350,6350,6350,6350,0
20240705,161900,2666359330,6350,6350,6350,6350,0
20240705,161800,2666359330,6350,6350,6350,6350,0
20240705,161700,2666359330,6350,6350,6350,6350,0
20240705,161600,2666359330,6350,6350,6350,6350,0
20240705,161500,2666359330,6350,6350,6350,6350,0
20240705,161400,2666359330,6350,6350,6350,6350,0
20240705,161300,2666359330,6350,6350,6350,6350,0
20240705,161200,2666359330,6350,6350,6350,6350,0
20240705,161100,2666359330,6350,6350,6350,6350,0
20240705,161000,2666359330,6350,6350,6350,6350,0
20240705,160900,2666359330,6350,6350,6350,6350,0
20240705,160800,2666359330,6350,6350,6350,6350,8798
20240705,160700,2666359330,6350,6350,6350,6350,0
20240705,160600,2666359330,6350,6350,6350,6350,0
20240705,160500,2666359330,6350,6350,6350,6350,0
20240705,160400,2666359330,6350,6350,6350,6350,0
20240705,160300,2666359330,6350,6350,6350,6350,0
20240705,160200,2666359330,6350,6350,6350,6350,0
20240705,160100,2666359330,6350,6350,6350,6350,0
20240705,160000,2666359330,6350,6350,6350,6350,0
20240705,155900,2666359330,6350,6350,6350,6350,0
20240705,155800,2666359330,6350,6350,6350,6350,0
20240705,155700,2666359330,6350,6350,6350,6350,0
20240705,155600,2666359330,6350,6350,6350,6350,0
20240705,155500,2666359330,6350,6350,6350,6350,0
20240705,155400,2666359330,6350,6350,6350,6350,0
20240705,155300,2666359330,6350,6350,6350,6350,0
20240705,155200,2666359330,6350,6350,6350,6350,0
20240705,155100,2666359330,6350,6350,6350,6350,0
20240705,155000,2666359330,6350,6350,6350,6350,0
20240705,154900,2666359330,6350,6350,6350,6350,0
20240705,154800,2666359330,6350,6350,6350,6350,0
20240705,154700,2666359330,6350,6350,6350,6350,0
20240705,154600,2666359330,6350,6350,6350,6350,0
20240705,154500,2666359330,6350,6350,6350,6350,0
20240705,154400,2666359330,6350,6350,6350,6350,0
20240705,154300,2666359330,6350,6350,6350,6350,0
20240705,154200,2666359330,6350,6350,6350,6350,0
20240705,154100,2666359330,6350,6350,6350,6350,0
20240705,154000,2666359330,6350,6350,6350,6350,0
20240705,153900,2666359330,6350,6350,6350,6350,0
20240705,153800,2666359330,6350,6350,6350,6350,8798
20240705,153700,2666359330,6350,6350,6350,6350,0
20240705,153600,2666359330,6350,6350,6350,6350,0
20240705,153500,2666359330,6350,6350,6350,6350,0
20240705,153400,2666359330,6350,6350,6350,6350,0
20240705,153300,2666359330,6350,6350,6350,6350,0
20240705,153200,2666359330,6350,6350,6350,6350,0
20240705,153100,2666359330,6350,6350,6350,6350,0
20240705,153000,2666359330,6350,6350,6350,6350,8798
20240705,152900,2610492030,6350,6350,6350,6350,0
20240705,152800,2610492030,6350,6350,6350,6350,0
20240705,152700,2610492030,6350,6350,6350,6350,0
20240705,152600,2610492030,6350,6350,6350,6350,0
20240705,152500,2610492030,6350,6350,6350,6350,0
20240705,152400,2610492030,6350,6350,6350,6350,0
20240705,152300,2610492030,6350,6350,6350,6350,0
20240705,152200,2610492030,6350,6350,6350,6350,0
20240705,152100,2610492030,6350,6350,6350,6350,0
20240705,152000,2610492030,6350,6350,6350,6350,0
20240705,151900,2610492030,6350,6390,6390,6300,4298
20240705,151800,2583300060,6390,6400,6400,6360,1934
20240705,151700,2570940350,6400,6390,6400,6370,2301
20240705,151600,2556239360,6390,6400,6400,6360,315
20240705,151500,2554232360,6400,6400,6400,6350,2166
20240705,151400,2540409050,6390,6410,6420,6390,845
20240705,151300,2535003560,6420,6400,6420,6390,2424
20240705,151200,2519488140,6400,6400,6400,6400,828
20240705,151100,2514188940,6400,6400,6400,6350,3041
20240705,151000,2494815720,6400,6400,6400,6390,2150
20240705,150900,2481057820,6400,6360,6400,6360,5586
20240705,150800,2445408970,6360,6350,6360,6340,3271
20240705,150700,2424641830,6340,6350,6350,6340,6881
20240705,150600,2380957480,6350,6340,6350,6340,5878
20240705,150500,2343690950,6290,6290,6290,6290,0
20240705,150400,2343690950,6290,6300,6330,6290,3267
20240705,150300,2323111630,6300,6340,6340,6300,1099
20240705,150200,2316161830,6340,6340,6340,6300,4336
20240705,150100,2288779710,6340,6350,6350,6330,1432
20240705,150000,2279700490,6350,6350,6350,6290,8654
20240705,145900,2225005240,6360,6390,6390,6360,3938
20240705,145800,2199913450,6390,6390,6390,6370,239
20240705,145700,2198388530,6390,6400,6440,6360,3233
20240705,145600,2177743620,6400,6400,6400,6390,1789
20240705,145500,2166296130,6400,6440,6440,6390,1854
20240705,145400,2154430140,6450,6450,6450,6400,4345
20240705,145300,2126555960,6440,6430,6440,6430,2087
20240705,145200,2113133900,6430,6430,6430,6430,305
20240705,145100,2111172750,6430,6400,6430,6400,298
20240705,145000,2109259460,6400,6470,6470,6400,9086
20240705,144900,2050985790,6440,6470,6470,6440,203
20240705,144800,2049675180,6470,6470,6470,6470,315
20240705,144700,2047637130,6480,6480,6480,6440,4605
20240705,144600,2017953020,6470,6480,6480,6470,1007
20240705,144500,2011427670,6480,6480,6490,6480,645
20240705,144400,2007248050,6480,6480,6490,6480,1170
20240705,144300,1999666440,6470,6490,6490,6470,472
20240705,144200,1996609040,6490,6480,6490,6480,61
20240705,144100,1996213450,6490,6490,6490,6480,102
20240705,144000,1995551970,6450,6440,6450,6410,4806
20240705,143900,1964657290,6420,6460,6460,6420,5593
20240705,143800,1928618650,6500,6510,6510,6460,2757
20240705,143700,1910770850,6520,6520,6520,6510,3
20240705,143600,1910751300,6500,6510,6520,6500,60
20240705,143500,1910361260,6520,6520,6520,6520,127
20240705,143400,1909533220,6520,6520,6520,6520,216
20240705,143300,1908124900,6520,6530,6530,6460,3050
20240705,143200,1888391460,6530,6500,6530,6480,2795
20240705,143100,1870265740,6530,6530,6540,6490,1092
20240705,143000,1863167220,6530,6520,6530,6510,407
20240705,142900,1860513460,6530,6530,6530,6530,100
20240705,142800,1859860460,6540,6540,6540,6540,101
20240705,142700,1859199920,6540,6530,6540,6530,512
20240705,142600,1855855550,6530,6530,6530,6530,17
20240705,142500,1855744540,6530,6540,6540,6530,80
20240705,142400,1855222040,6540,6510,6540,6500,1026
20240705,142300,1848552690,6540,6540,6540,6500,4981
20240705,142200,1816116920,6540,6540,6540,6530,79
20240705,142100,1815600350,6540,6540,6540,6540,0
20240705,142000,1815600350,6540,6520,6540,6510,873
20240705,141900,1809916790,6540,6520,6540,6510,404
20240705,141800,1807283370,6540,6540,6540,6540,1
20240705,141700,1807276830,6520,6540,6540,6520,292
20240705,141600,1805372090,6540,6530,6540,6520,402
20240705,141500,1802748500,6540,6540,6540,6540,50
20240705,141400,1802421500,6540,6550,6560,6520,607
20240705,141300,1798458700,6560,6550,6560,6550,58
20240705,141200,1798078770,6550,6530,6550,6530,69
20240705,141100,1797628020,6530,6520,6530,6520,522
20240705,141000,1794224460,6520,6540,6540,6520,1359
20240705,140900,1785353590,6550,6550,6550,6550,232
20240705,140800,1783833990,6550,6550,6560,6550,182
20240705,140700,1782641380,6560,6580,6580,6560,520
20240705,140600,1779228380,6590,6560,6590,6560,638
20240705,140500,1775039900,6560,6560,6560,6560,984
20240705,140400,1768584860,6560,6540,6560,6540,1751
20240705,140300,1757117300,6540,6550,6550,6530,765
20240705,140200,1752113520,6550,6550,6550,6520,1025
20240705,140100,1745418660,6550,6550,6550,6550,133
20240705,140000,1744547510,6550,6540,6550,6540,231
20240705,135900,1743036040,6550,6550,6550,6520,96
20240705,135800,1742409440,6540,6550,6550,6530,965
20240705,135700,1736102730,6550,6530,6550,6530,402
20240705,135600,1733474230,6520,6550,6550,6520,340
20240705,135500,1731252630,6560,6550,6560,6550,226
20240705,135400,1729772230,6550,6550,6550,6550,223
20240705,135300,1728311580,6550,6550,6550,6550,461
20240705,135200,1725292030,6550,6550,6550,6550,111
20240705,135100,1724564980,6550,6550,6550,6550,0
20240705,135000,1724564980,6550,6510,6550,6510,51
20240705,134900,1724232930,6550,6510,6550,6510,4539
20240705,134800,1694646460,6510,6520,6520,6510,728
20240705,134700,1689903930,6520,6520,6520,6520,79
20240705,134600,1689388850,6530,6510,6530,6500,100
20240705,134500,1688737960,6530,6530,6540,6520,114
20240705,134400,1687993550,6550,6550,6550,6550,161
20240705,134300,1686939000,6560,6560,6560,6550,16
20240705,134200,1686834170,6480,6560,6560,6480,6719
20240705,134100,1643108170,6560,6560,6560,6550,166
20240705,134000,1642020560,6560,6560,6560,6560,6
20240705,133900,1641981200,6550,6570,6590,6550,1776
20240705,133800,1630331590,6590,6570,6590,6570,371
20240705,133700,1627894000,6580,6560,6590,6560,207
20240705,133600,1626535320,6570,6600,6610,6570,5103
20240705,133500,1592914300,6610,6640,6640,6610,591
20240705,133400,1589007020,6640,6640,6640,6640,56
20240705,133300,1588635180,6650,6630,6650,6610,2927
20240705,133200,1569257510,6660,6640,6660,6640,198
20240705,133100,1567941940,6660,6660,6670,6640,37
20240705,133000,1567695870,6660,6670,6670,6660,15
20240705,132900,1567595850,6670,6670,6670,6670,3
20240705,132800,1567575840,6660,6660,6660,6660,300
20240705,132700,1565577840,6660,6660,6660,6660,100
20240705,132600,1564911840,6660,6660,6660,6660,1
20240705,132500,1564905180,6650,6640,6650,6640,226
20240705,132400,1563404530,6630,6630,6630,6630,397
20240705,132300,1560772420,6630,6630,6630,6630,11
20240705,132200,1560699490,6630,6630,6630,6630,33
20240705,132100,1560480700,6640,6640,6640,6630,32
20240705,132000,1560268320,6650,6660,6660,6650,100
20240705,131900,1559602620,6660,6630,6660,6630,338
20240705,131800,1557358650,6660,6660,6660,6660,50
20240705,131700,1557025650,6660,6660,6660,6660,0
20240705,131600,1557025650,6660,6660,6660,6660,0
20240705,131500,1557025650,6660,6660,6660,6660,30
20240705,131400,1556825850,6660,6630,6660,6620,409
20240705,131300,1554117790,6660,6660,6660,6660,152
20240705,131200,1553105470,6660,6660,6660,6660,10
20240705,131100,1553038870,6660,6660,6660,6660,14
20240705,131000,1552945630,6660,6660,6660,6620,743
20240705,130900,1548022880,6680,6680,6680,6680,1
20240705,130800,1548016200,6650,6700,6700,6650,1189
20240705,130700,1540108870,6700,6700,6700,6700,0
20240705,130600,1540108870,6700,6700,6700,6700,0
20240705,130500,1540108870,6700,6700,6700,6700,0
20240705,130400,1540108870,6700,6700,6700,6700,1
20240705,130300,1540102170,6650,6700,6700,6650,121
20240705,130200,1539297370,6700,6700,6700,6700,0
20240705,130100,1539297370,6700,6700,6700,6650,945
20240705,130000,1532995990,6700,6700,6700,6700,1
20240705,125900,1532989290,6690,6690,6690,6690,230
20240705,125800,1531450590,6700,6700,6700,6700,283
20240705,125700,1529554490,6690,6690,6690,6690,319
20240705,125600,1527420380,6690,6690,6690,6690,332
20240705,125500,1525199300,6690,6690,6690,6650,950
20240705,125400,1518859420,6680,6670,6680,6660,4083
20240705,125300,1491609960,6670,6670,6670,6670,375
20240705,125200,1489108710,6660,6660,6660,6660,0
20240705,125100,1489108710,6660,6660,6660,6660,835
20240705,125000,1483547610,6660,6660,6660,6660,28
20240705,124900,1483361130,6660,6660,6660,6660,10
20240705,124800,1483294530,6660,6660,6660,6650,82
20240705,124700,1482749100,6660,6660,6660,6660,0
20240705,124600,1482749100,6660,6660,6660,6660,2
20240705,124500,1482735780,6660,6660,6660,6660,42
20240705,124400,1482456060,6660,6660,6660,6660,0
20240705,124300,1482456060,6660,6660,6660,6660,10
20240705,124200,1482389460,6660,6660,6660,6660,28
20240705,124100,1482202980,6650,6660,6660,6650,70
20240705,124000,1481737380,6650,6650,6650,6650,0
20240705,123900,1481737380,6650,6650,6650,6650,1
20240705,123800,1481730730,6660,6660,6660,6660,245
20240705,123700,1480099030,6660,6660,6660,6660,177
20240705,123600,1478920210,6660,6670,6670,6660,794
20240705,123500,1473627150,6660,6670,6670,6660,744
20240705,123400,1468666770,6670,6670,6670,6670,0
20240705,123300,1468666770,6670,6650,6670,6650,149
20240705,123200,1467674760,6660,6660,6660,6660,317
20240705,123100,1465563540,6650,6640,6650,6640,718
20240705,123000,1460789250,6650,6650,6650,6640,1713
20240705,122900,1449398300,6670,6670,6670,6670,3
20240705,122800,1449378290,6670,6640,6670,6640,5942
20240705,122700,1409850370,6650,6580,6650,6570,16639
20240705,122600,1300082930,6570,6570,6580,6560,1517
20240705,122500,1290117880,6590,6600,6600,6570,1205
20240705,122400,1282189190,6590,6600,6600,6580,2003
20240705,122300,1269003960,6610,6610,6610,6590,379
20240705,122200,1266502310,6590,6610,6610,6590,210
20240705,122100,1265118270,6610,6610,6620,6610,84
20240705,122000,1264562420,6620,6610,6620,6580,1003
20240705,121900,1257961990,6600,6600,6620,6570,2373
20240705,121800,1242334630,6630,6640,6640,6580,502
20240705,121700,1239025610,6580,6650,6650,6580,3741
20240705,121600,1214350060,6650,6630,6650,6630,725
20240705,121500,1209543280,6620,6620,6630,6620,246
20240705,121400,1207914700,6630,6620,6630,6620,141
20240705,121300,1206981270,6630,6630,6630,6630,8
20240705,121200,1206928230,6630,6630,6630,6620,159
20240705,121100,1205874810,6630,6640,6640,6630,405
20240705,121000,1203189540,6640,6660,6660,6640,337
20240705,120900,1200949250,6650,6650,6660,6650,66
20240705,120800,1200510230,6660,6660,6660,6650,68
20240705,120700,1200057390,6660,6660,6660,6650,54
20240705,120600,1199697880,6660,6660,6660,6640,75
20240705,120500,1199198860,6670,6660,6670,6650,10
20240705,120400,1199132320,6670,6670,6670,6660,73
20240705,120300,1198645430,6670,6660,6670,6630,977
20240705,120200,1192150140,6670,6670,6670,6670,0
20240705,120100,1192150140,6670,6670,6670,6670,1677
20240705,120000,1180964550,6650,6650,6650,6620,1150
20240705,115900,1173333800,6630,6650,6650,6620,19
20240705,115800,1173207850,6650,6640,6650,6620,261
20240705,115700,1171475950,6650,6600,6650,6600,503
20240705,115600,1168152390,6600,6520,6600,6520,3178
20240705,115500,1147200660,6580,6520,6580,6520,1504
20240705,115400,1137321950,6520,6560,6560,6450,5710
20240705,115300,1100111290,6560,6540,6580,6500,3372
20240705,115200,1078127110,6580,6570,6590,6500,10119
20240705,115100,1012194440,6580,6580,6580,6580,11
20240705,115000,1012122060,6550,6570,6570,6530,6039
20240705,114900,972559330,6570,6610,6610,6570,2474
20240705,114800,956264550,6590,6620,6620,6590,1093
20240705,114700,949042700,6630,6630,6650,6630,240
20240705,114600,947447890,6630,6640,6650,6630,346
20240705,114500,945152870,6670,6670,6670,6650,284
20240705,114400,943262790,6680,6690,6700,6670,350
20240705,114300,940924130,6700,6690,6700,6680,1763
20240705,114200,929131150,6700,6680,6700,6680,896
20240705,114100,923134850,6680,6630,6690,6630,1327
20240705,114000,914293700,6630,6620,6630,6600,1559
20240705,113900,903971350,6630,6600,6630,6600,822
20240705,113800,898546120,6600,6620,6630,6600,1168
20240705,113700,890833950,6620,6620,6620,6610,283
20240705,113600,888962990,6630,6630,6630,6630,40
20240705,113500,888697790,6630,6620,6640,6620,585
20240705,113400,884818660,6640,6620,6640,6590,1485
20240705,113300,875011780,6630,6620,6640,6620,525
20240705,113200,871536080,6590,6630,6640,6590,4731
20240705,113100,840281910,6640,6630,6640,6630,125
20240705,113000,839452010,6630,6640,6640,6630,1062
20240705,112900,832409670,6640,6650,6680,6640,848
20240705,112800,826774120,6680,6680,6680,6640,452
20240705,112700,823769070,6680,6660,6690,6660,1427
20240705,112600,814262540,6660,6660,6660,6630,444
20240705,112500,811307000,6630,6620,6660,6620,3467
20240705,112400,788324480,6620,6580,6620,6530,3439
20240705,112300,765792530,6580,6650,6660,6580,6037
20240705,112200,725801740,6660,6700,6700,6660,1906
20240705,112100,713086570,6700,6750,6760,6700,4282
20240705,112000,684343090,6760,6760,6760,6740,2584
20240705,111900,666920550,6750,6760,6760,6750,887
20240705,111800,660927430,6760,6760,6770,6760,161
20240705,111700,659839020,6760,6760,6770,6760,166
20240705,111600,658716700,6770,6770,6770,6750,75
20240705,111500,658209170,6770,6760,6770,6760,147
20240705,111400,657214340,6770,6780,6820,6770,181
20240705,111300,655988830,6780,6760,6830,6760,324
20240705,111200,653796180,6750,6740,6750,6740,3355
20240705,111100,631162890,6740,6740,6740,6740,968
20240705,111000,624638570,6740,6770,6770,6720,6515
20240705,110900,580790760,6750,6780,6790,6750,2264
20240705,110800,565463080,6770,6810,6810,6770,9253
20240705,110700,502651780,6810,6820,6820,6810,925
20240705,110600,496347840,6820,6830,6830,6820,193
20240705,110500,495031170,6840,6840,6840,6840,0
20240705,110400,495031170,6840,6850,6850,6840,596
20240705,110300,490954490,6840,6840,6840,6840,563
20240705,110200,487103570,6840,6850,6850,6820,222
20240705,110100,485585630,6860,6860,6860,6860,1
20240705,110000,485578770,6870,6850,6870,6850,102
20240705,105900,484880010,6850,6850,6850,6850,101
20240705,105800,484188160,6850,6850,6850,6850,200
20240705,105700,482818160,6850,6850,6850,6830,201
20240705,105600,481443310,6850,6850,6850,6850,403
20240705,105500,478682760,6850,6850,6850,6850,1434
20240705,105400,468859860,6830,6850,6850,6830,60
20240705,105300,468449860,6850,6820,6850,6820,720
20240705,105200,463530080,6820,6820,6820,6820,3
20240705,105100,463509620,6820,6840,6840,6800,676
20240705,105000,458908660,6830,6850,6850,6810,1968
20240705,104900,445478690,6850,6850,6850,6850,272
20240705,104800,443615490,6850,6870,6870,6840,5120
20240705,104700,408578200,6920,6890,6920,6890,16
20240705,104600,408467510,6920,6880,6920,6860,2017
20240705,104500,394620050,6870,6890,6890,6870,100
20240705,104400,393932790,6880,6910,6910,6880,2342
20240705,104300,377804360,6920,6910,6920,6910,30
20240705,104200,377596770,6910,6910,6910,6910,69
20240705,104100,377119980,6920,6930,6930,6920,105
20240705,104000,376393250,6930,6930,6930,6930,19
20240705,103900,376261580,6920,6920,6920,6920,0
20240705,103800,376261580,6920,6930,6930,6920,150
20240705,103700,375223440,6940,6940,6940,6940,0
20240705,103600,375223440,6940,6940,6940,6940,0
20240705,103500,375223440,6940,6940,6940,6940,10
20240705,103400,375154040,6940,6920,6940,6920,297
20240705,103300,373098780,6920,6920,6920,6920,1
20240705,103200,373091860,6910,6910,6910,6910,100
20240705,103100,372400860,6900,6900,6900,6900,1
20240705,103000,372393960,6890,6870,6890,6870,3582
20240705,102900,347776520,6870,6870,6870,6870,62
20240705,102800,347350580,6870,6880,6890,6870,843
20240705,102700,341552460,6880,6880,6880,6880,30
20240705,102600,341346060,6880,6910,6910,6880,400
20240705,102500,338584400,6920,6980,6980,6920,3161
20240705,102400,316603040,6980,6980,6980,6980,20
20240705,102300,316463440,6980,6990,6990,6980,200
20240705,102200,315065910,6990,7040,7040,6990,2461
20240705,102100,297836870,7010,7010,7010,7010,0
20240705,102000,297836870,7010,7010,7010,7010,115
20240705,101900,297030720,7010,6980,7050,6980,4592
20240705,101800,264794760,6990,6990,6990,6990,0
20240705,101700,264794760,6990,7000,7000,6990,1666
20240705,101600,253134600,7020,7020,7020,7020,0
20240705,101500,253134600,7020,7030,7030,7020,84
20240705,101400,252544880,7020,7080,7080,7000,1843
20240705,101300,239602170,7080,7080,7080,7080,0
20240705,101200,239602170,7080,7080,7080,7080,0
20240705,101100,239602170,7080,7080,7080,7080,3
20240705,101000,239580930,7060,7040,7090,7030,708
20240705,100900,234562910,7020,7020,7020,7020,316
20240705,100800,232344590,7010,7010,7020,7010,87
20240705,100700,231733880,7010,6990,7010,6990,5
20240705,100600,231698910,6970,6990,6990,6970,50
20240705,100500,231350370,6990,6980,6990,6970,1166
20240705,100400,223211670,6990,7010,7010,6990,1118
20240705,100300,215380220,7020,7030,7030,7010,126
20240705,100200,214495940,7010,7040,7040,7010,1416
20240705,100100,204547340,7040,7040,7040,7040,2
20240705,100000,204533260,7030,7050,7050,7030,15
20240705,095900,204427620,7070,7070,7070,7070,0
20240705,095800,204427620,7070,7070,7070,7070,6
20240705,095700,204385200,7060,7060,7060,7060,14
20240705,095600,204286360,7060,7060,7060,7060,95
20240705,095500,203615660,7050,7050,7050,7050,411
20240705,095400,200718110,7050,7050,7050,7050,0
20240705,095300,200718110,7050,7020,7050,7010,609
20240705,095200,196442690,7010,7020,7020,7010,70
20240705,095100,195951840,6990,7110,7110,6990,4006
20240705,095000,167739010,7120,7130,7130,7100,1242
20240705,094900,158918960,7130,7130,7130,7130,2
20240705,094800,158904700,7140,7130,7140,7130,66
20240705,094700,158433620,7130,7120,7130,7120,13
20240705,094600,158341030,7130,7130,7130,7130,307
20240705,094500,156152120,7130,7130,7130,7130,21
20240705,094400,156002390,7130,7130,7130,7130,3
20240705,094300,155981000,7140,7140,7140,7140,0
20240705,094200,155981000,7140,7140,7140,7140,0
20240705,094100,155981000,7140,7100,7140,7100,5001
20240705,094000,120294630,7100,7100,7100,7100,13
20240705,093900,120202330,7100,7100,7100,7100,227
20240705,093800,118590630,7110,7110,7110,7110,320
20240705,093700,116315430,7110,7110,7110,7110,31
20240705,093600,116095020,7100,7100,7100,7100,3
20240705,093500,116073720,7100,7100,7110,7100,13
20240705,093400,115981410,7100,7110,7110,7100,11
20240705,093300,115903300,7110,7110,7110,7110,68
20240705,093200,115419820,7110,7090,7110,7090,2182
20240705,093100,99948940,7090,7090,7090,7090,0
20240705,093000,99948940,7090,7130,7130,7090,801
20240705,092900,94269660,7110,7140,7140,7110,82
20240705,092800,93685650,7140,7140,7140,7130,575
20240705,092700,89580180,7140,7140,7140,7140,30
20240705,092600,89365980,7170,7140,7170,7140,310
20240705,092500,87143850,7160,7160,7160,7160,10
20240705,092400,87072250,7160,7090,7160,7090,1483
20240705,092300,76481160,7080,7080,7080,7080,141
20240705,092200,75482880,7080,7080,7090,7080,40
20240705,092100,75199630,7080,7090,7090,7080,100
20240705,092000,74491560,7080,7100,7100,7080,155
20240705,091900,73391990,7100,7110,7110,7100,201
20240705,091800,71964880,7110,7150,7150,7110,2421
20240705,091700,54700790,7150,7160,7160,7150,77
20240705,091600,54150140,7170,7170,7170,7160,44
20240705,091500,53834980,7180,7170,7190,7170,1014
20240705,091400,46554450,7180,7180,7180,7180,0
20240705,091300,46554450,7180,7160,7180,7160,210
20240705,091200,45048340,7160,7160,7160,7130,3
20240705,091100,45026890,7130,7130,7130,7130,163
20240705,091000,43864700,7180,7180,7180,7180,0
20240705,090900,43864700,7180,7180,7180,7180,0
20240705,090800,43864700,7180,7190,7190,7180,204
20240705,090700,42399970,7070,7090,7210,7070,2346
20240705,090600,25548300,7190,7150,7200,7150,1305
20240705,090500,16203940,7150,7140,7150,7140,550
20240705,090400,12272840,7120,7100,7140,7100,651
20240705,090300,7645220,7100,7100,7140,7100,10
20240705,090200,7574180,7050,7050,7050,7050,8
20240705,090100,7517780,7000,7000,7000,7000,514
20240705,090000,3919780,7000,6980,7000,6980,560
Reference in New Issue Copy Permalink