ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/175140/min/candle-20240708.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
20240708,203800,1312347390,6550,6550,6550,6550,1668
20240708,203700,1312347390,6550,6550,6550,6550,0
20240708,203600,1312347390,6550,6550,6550,6550,0
20240708,203500,1312347390,6550,6550,6550,6550,0
20240708,203400,1312347390,6550,6550,6550,6550,0
20240708,203300,1312347390,6550,6550,6550,6550,0
20240708,203200,1312347390,6550,6550,6550,6550,0
20240708,203100,1312347390,6550,6550,6550,6550,0
20240708,203000,1312347390,6550,6550,6550,6550,0
20240708,202900,1312347390,6550,6550,6550,6550,0
20240708,202800,1312347390,6550,6550,6550,6550,0
20240708,202700,1312347390,6550,6550,6550,6550,0
20240708,202600,1312347390,6550,6550,6550,6550,0
20240708,202500,1312347390,6550,6550,6550,6550,0
20240708,202400,1312347390,6550,6550,6550,6550,0
20240708,202300,1312347390,6550,6550,6550,6550,0
20240708,202200,1312347390,6550,6550,6550,6550,0
20240708,202100,1312347390,6550,6550,6550,6550,0
20240708,202000,1312347390,6550,6550,6550,6550,0
20240708,201900,1312347390,6550,6550,6550,6550,0
20240708,201800,1312347390,6550,6550,6550,6550,0
20240708,201700,1312347390,6550,6550,6550,6550,0
20240708,201600,1312347390,6550,6550,6550,6550,0
20240708,201500,1312347390,6550,6550,6550,6550,0
20240708,201400,1312347390,6550,6550,6550,6550,0
20240708,201300,1312347390,6550,6550,6550,6550,0
20240708,201200,1312347390,6550,6550,6550,6550,0
20240708,201100,1312347390,6550,6550,6550,6550,0
20240708,201000,1312347390,6550,6550,6550,6550,0
20240708,200900,1312347390,6550,6550,6550,6550,0
20240708,200800,1312347390,6550,6550,6550,6550,1668
20240708,200700,1312347390,6550,6550,6550,6550,0
20240708,200600,1312347390,6550,6550,6550,6550,0
20240708,200500,1312347390,6550,6550,6550,6550,0
20240708,200400,1312347390,6550,6550,6550,6550,0
20240708,200300,1312347390,6550,6550,6550,6550,0
20240708,200200,1312347390,6550,6550,6550,6550,0
20240708,200100,1312347390,6550,6550,6550,6550,0
20240708,200000,1312347390,6550,6550,6550,6550,0
20240708,195900,1312347390,6550,6550,6550,6550,0
20240708,195800,1312347390,6550,6550,6550,6550,0
20240708,195700,1312347390,6550,6550,6550,6550,0
20240708,195600,1312347390,6550,6550,6550,6550,0
20240708,195500,1312347390,6550,6550,6550,6550,0
20240708,195400,1312347390,6550,6550,6550,6550,0
20240708,195300,1312347390,6550,6550,6550,6550,0
20240708,195200,1312347390,6550,6550,6550,6550,0
20240708,195100,1312347390,6550,6550,6550,6550,0
20240708,195000,1312347390,6550,6550,6550,6550,0
20240708,194900,1312347390,6550,6550,6550,6550,0
20240708,194800,1312347390,6550,6550,6550,6550,0
20240708,194700,1312347390,6550,6550,6550,6550,0
20240708,194600,1312347390,6550,6550,6550,6550,0
20240708,194500,1312347390,6550,6550,6550,6550,0
20240708,194400,1312347390,6550,6550,6550,6550,0
20240708,194300,1312347390,6550,6550,6550,6550,0
20240708,194200,1312347390,6550,6550,6550,6550,0
20240708,194100,1312347390,6550,6550,6550,6550,0
20240708,194000,1312347390,6550,6550,6550,6550,0
20240708,193900,1312347390,6550,6550,6550,6550,0
20240708,193800,1312347390,6550,6550,6550,6550,1668
20240708,193700,1312347390,6550,6550,6550,6550,0
20240708,193600,1312347390,6550,6550,6550,6550,0
20240708,193500,1312347390,6550,6550,6550,6550,0
20240708,193400,1312347390,6550,6550,6550,6550,0
20240708,193300,1312347390,6550,6550,6550,6550,0
20240708,193200,1312347390,6550,6550,6550,6550,0
20240708,193100,1312347390,6550,6550,6550,6550,0
20240708,193000,1312347390,6550,6550,6550,6550,0
20240708,192900,1312347390,6550,6550,6550,6550,0
20240708,192800,1312347390,6550,6550,6550,6550,0
20240708,192700,1312347390,6550,6550,6550,6550,0
20240708,192600,1312347390,6550,6550,6550,6550,0
20240708,192500,1312347390,6550,6550,6550,6550,0
20240708,192400,1312347390,6550,6550,6550,6550,0
20240708,192300,1312347390,6550,6550,6550,6550,0
20240708,192200,1312347390,6550,6550,6550,6550,0
20240708,192100,1312347390,6550,6550,6550,6550,0
20240708,192000,1312347390,6550,6550,6550,6550,0
20240708,191900,1312347390,6550,6550,6550,6550,0
20240708,191800,1312347390,6550,6550,6550,6550,0
20240708,191700,1312347390,6550,6550,6550,6550,0
20240708,191600,1312347390,6550,6550,6550,6550,0
20240708,191500,1312347390,6550,6550,6550,6550,0
20240708,191400,1312347390,6550,6550,6550,6550,0
20240708,191300,1312347390,6550,6550,6550,6550,0
20240708,191200,1312347390,6550,6550,6550,6550,0
20240708,191100,1312347390,6550,6550,6550,6550,0
20240708,191000,1312347390,6550,6550,6550,6550,0
20240708,190900,1312347390,6550,6550,6550,6550,0
20240708,190800,1312347390,6550,6550,6550,6550,1668
20240708,190700,1312347390,6550,6550,6550,6550,0
20240708,190600,1312347390,6550,6550,6550,6550,0
20240708,190500,1312347390,6550,6550,6550,6550,0
20240708,190400,1312347390,6550,6550,6550,6550,0
20240708,190300,1312347390,6550,6550,6550,6550,0
20240708,190200,1312347390,6550,6550,6550,6550,0
20240708,190100,1312347390,6550,6550,6550,6550,0
20240708,190000,1312347390,6550,6550,6550,6550,0
20240708,185900,1312347390,6550,6550,6550,6550,0
20240708,185800,1312347390,6550,6550,6550,6550,0
20240708,185700,1312347390,6550,6550,6550,6550,0
20240708,185600,1312347390,6550,6550,6550,6550,0
20240708,185500,1312347390,6550,6550,6550,6550,0
20240708,185400,1312347390,6550,6550,6550,6550,0
20240708,185300,1312347390,6550,6550,6550,6550,0
20240708,185200,1312347390,6550,6550,6550,6550,0
20240708,185100,1312347390,6550,6550,6550,6550,0
20240708,185000,1312347390,6550,6550,6550,6550,0
20240708,184900,1312347390,6550,6550,6550,6550,0
20240708,184800,1312347390,6550,6550,6550,6550,0
20240708,184700,1312347390,6550,6550,6550,6550,0
20240708,184600,1312347390,6550,6550,6550,6550,0
20240708,184500,1312347390,6550,6550,6550,6550,0
20240708,184400,1312347390,6550,6550,6550,6550,0
20240708,184300,1312347390,6550,6550,6550,6550,0
20240708,184200,1312347390,6550,6550,6550,6550,0
20240708,184100,1312347390,6550,6550,6550,6550,0
20240708,184000,1312347390,6550,6550,6550,6550,0
20240708,183900,1312347390,6550,6550,6550,6550,0
20240708,183800,1312347390,6550,6550,6550,6550,1668
20240708,183700,1312347390,6550,6550,6550,6550,0
20240708,183600,1312347390,6550,6550,6550,6550,0
20240708,183500,1312347390,6550,6550,6550,6550,0
20240708,183400,1312347390,6550,6550,6550,6550,0
20240708,183300,1312347390,6550,6550,6550,6550,0
20240708,183200,1312347390,6550,6550,6550,6550,0
20240708,183100,1312347390,6550,6550,6550,6550,0
20240708,183000,1312347390,6550,6550,6550,6550,0
20240708,182900,1312347390,6550,6550,6550,6550,0
20240708,182800,1312347390,6550,6550,6550,6550,0
20240708,182700,1312347390,6550,6550,6550,6550,0
20240708,182600,1312347390,6550,6550,6550,6550,0
20240708,182500,1312347390,6550,6550,6550,6550,0
20240708,182400,1312347390,6550,6550,6550,6550,0
20240708,182300,1312347390,6550,6550,6550,6550,0
20240708,182200,1312347390,6550,6550,6550,6550,0
20240708,182100,1312347390,6550,6550,6550,6550,0
20240708,182000,1312347390,6550,6550,6550,6550,0
20240708,181900,1312347390,6550,6550,6550,6550,0
20240708,181800,1312347390,6550,6550,6550,6550,0
20240708,181700,1312347390,6550,6550,6550,6550,0
20240708,181600,1312347390,6550,6550,6550,6550,0
20240708,181500,1312347390,6550,6550,6550,6550,0
20240708,181400,1312347390,6550,6550,6550,6550,0
20240708,181300,1312347390,6550,6550,6550,6550,0
20240708,181200,1312347390,6550,6550,6550,6550,0
20240708,181100,1312347390,6550,6550,6550,6550,0
20240708,181000,1312347390,6550,6550,6550,6550,0
20240708,180900,1312347390,6550,6550,6550,6550,0
20240708,180800,1312347390,6550,6550,6550,6550,1668
20240708,180700,1312347390,6550,6550,6550,6550,0
20240708,180600,1312347390,6550,6550,6550,6550,0
20240708,180500,1312347390,6550,6550,6550,6550,0
20240708,180400,1312347390,6550,6550,6550,6550,0
20240708,180300,1312347390,6550,6550,6550,6550,0
20240708,180200,1312347390,6550,6550,6550,6550,0
20240708,180100,1312347390,6550,6550,6550,6550,0
20240708,180000,1312347390,6550,6550,6550,6550,0
20240708,175900,1312347390,6550,6550,6550,6550,0
20240708,175800,1312347390,6550,6550,6550,6550,0
20240708,175700,1312347390,6550,6550,6550,6550,0
20240708,175600,1312347390,6550,6550,6550,6550,0
20240708,175500,1312347390,6550,6550,6550,6550,0
20240708,175400,1312347390,6550,6550,6550,6550,0
20240708,175300,1312347390,6550,6550,6550,6550,0
20240708,175200,1312347390,6550,6550,6550,6550,0
20240708,175100,1312347390,6550,6550,6550,6550,0
20240708,175000,1312347390,6550,6550,6550,6550,0
20240708,174900,1312347390,6550,6550,6550,6550,0
20240708,174800,1312347390,6550,6550,6550,6550,0
20240708,174700,1312347390,6550,6550,6550,6550,0
20240708,174600,1312347390,6550,6550,6550,6550,0
20240708,174500,1312347390,6550,6550,6550,6550,0
20240708,174400,1312347390,6550,6550,6550,6550,0
20240708,174300,1312347390,6550,6550,6550,6550,0
20240708,174200,1312347390,6550,6550,6550,6550,0
20240708,174100,1312347390,6550,6550,6550,6550,0
20240708,174000,1312347390,6550,6550,6550,6550,0
20240708,173900,1312347390,6550,6550,6550,6550,0
20240708,173800,1312347390,6550,6550,6550,6550,1668
20240708,173700,1312347390,6550,6550,6550,6550,0
20240708,173600,1312347390,6550,6550,6550,6550,0
20240708,173500,1312347390,6550,6550,6550,6550,0
20240708,173400,1312347390,6550,6550,6550,6550,0
20240708,173300,1312347390,6550,6550,6550,6550,0
20240708,173200,1312347390,6550,6550,6550,6550,0
20240708,173100,1312347390,6550,6550,6550,6550,0
20240708,173000,1312347390,6550,6550,6550,6550,0
20240708,172900,1312347390,6550,6550,6550,6550,0
20240708,172800,1312347390,6550,6550,6550,6550,0
20240708,172700,1312347390,6550,6550,6550,6550,0
20240708,172600,1312347390,6550,6550,6550,6550,0
20240708,172500,1312347390,6550,6550,6550,6550,0
20240708,172400,1312347390,6550,6550,6550,6550,0
20240708,172300,1312347390,6550,6550,6550,6550,0
20240708,172200,1312347390,6550,6550,6550,6550,0
20240708,172100,1312347390,6550,6550,6550,6550,0
20240708,172000,1312347390,6550,6550,6550,6550,0
20240708,171900,1312347390,6550,6550,6550,6550,0
20240708,171800,1312347390,6550,6550,6550,6550,0
20240708,171700,1312347390,6550,6550,6550,6550,0
20240708,171600,1312347390,6550,6550,6550,6550,0
20240708,171500,1312347390,6550,6550,6550,6550,0
20240708,171400,1312347390,6550,6550,6550,6550,0
20240708,171300,1312347390,6550,6550,6550,6550,0
20240708,171200,1312347390,6550,6550,6550,6550,0
20240708,171100,1312347390,6550,6550,6550,6550,0
20240708,171000,1312347390,6550,6550,6550,6550,0
20240708,170900,1312347390,6550,6550,6550,6550,0
20240708,170800,1312347390,6550,6550,6550,6550,1668
20240708,170700,1312347390,6550,6550,6550,6550,0
20240708,170600,1312347390,6550,6550,6550,6550,0
20240708,170500,1312347390,6550,6550,6550,6550,0
20240708,170400,1312347390,6550,6550,6550,6550,0
20240708,170300,1312347390,6550,6550,6550,6550,0
20240708,170200,1312347390,6550,6550,6550,6550,0
20240708,170100,1312347390,6550,6550,6550,6550,0
20240708,170000,1312347390,6550,6550,6550,6550,0
20240708,165900,1312347390,6550,6550,6550,6550,0
20240708,165800,1312347390,6550,6550,6550,6550,0
20240708,165700,1312347390,6550,6550,6550,6550,0
20240708,165600,1312347390,6550,6550,6550,6550,0
20240708,165500,1312347390,6550,6550,6550,6550,0
20240708,165400,1312347390,6550,6550,6550,6550,0
20240708,165300,1312347390,6550,6550,6550,6550,0
20240708,165200,1312347390,6550,6550,6550,6550,0
20240708,165100,1312347390,6550,6550,6550,6550,0
20240708,165000,1312347390,6550,6550,6550,6550,0
20240708,164900,1312347390,6550,6550,6550,6550,0
20240708,164800,1312347390,6550,6550,6550,6550,0
20240708,164700,1312347390,6550,6550,6550,6550,0
20240708,164600,1312347390,6550,6550,6550,6550,0
20240708,164500,1312347390,6550,6550,6550,6550,0
20240708,164400,1312347390,6550,6550,6550,6550,0
20240708,164300,1312347390,6550,6550,6550,6550,0
20240708,164200,1312347390,6550,6550,6550,6550,0
20240708,164100,1312347390,6550,6550,6550,6550,0
20240708,164000,1312347390,6550,6550,6550,6550,0
20240708,163900,1312347390,6550,6550,6550,6550,0
20240708,163800,1312347390,6550,6550,6550,6550,1668
20240708,163700,1312347390,6550,6550,6550,6550,0
20240708,163600,1312347390,6550,6550,6550,6550,0
20240708,163500,1312347390,6550,6550,6550,6550,0
20240708,163400,1312347390,6550,6550,6550,6550,0
20240708,163300,1312347390,6550,6550,6550,6550,0
20240708,163200,1312347390,6550,6550,6550,6550,0
20240708,163100,1312347390,6550,6550,6550,6550,0
20240708,163000,1312347390,6550,6550,6550,6550,0
20240708,162900,1312347390,6550,6550,6550,6550,0
20240708,162800,1312347390,6550,6550,6550,6550,0
20240708,162700,1312347390,6550,6550,6550,6550,0
20240708,162600,1312347390,6550,6550,6550,6550,0
20240708,162500,1312347390,6550,6550,6550,6550,0
20240708,162400,1312347390,6550,6550,6550,6550,0
20240708,162300,1312347390,6550,6550,6550,6550,0
20240708,162200,1312347390,6550,6550,6550,6550,0
20240708,162100,1312347390,6550,6550,6550,6550,0
20240708,162000,1312347390,6550,6550,6550,6550,0
20240708,161900,1312347390,6550,6550,6550,6550,0
20240708,161800,1312347390,6550,6550,6550,6550,0
20240708,161700,1312347390,6550,6550,6550,6550,0
20240708,161600,1312347390,6550,6550,6550,6550,0
20240708,161500,1312347390,6550,6550,6550,6550,0
20240708,161400,1312347390,6550,6550,6550,6550,0
20240708,161300,1312347390,6550,6550,6550,6550,0
20240708,161200,1312347390,6550,6550,6550,6550,0
20240708,161100,1312347390,6550,6550,6550,6550,0
20240708,161000,1312347390,6550,6550,6550,6550,0
20240708,160900,1312347390,6550,6550,6550,6550,0
20240708,160800,1312347390,6550,6550,6550,6550,1668
20240708,160700,1312347390,6550,6550,6550,6550,0
20240708,160600,1312347390,6550,6550,6550,6550,0
20240708,160500,1312347390,6550,6550,6550,6550,0
20240708,160400,1312347390,6550,6550,6550,6550,0
20240708,160300,1312347390,6550,6550,6550,6550,0
20240708,160200,1312347390,6550,6550,6550,6550,0
20240708,160100,1312347390,6550,6550,6550,6550,0
20240708,160000,1312347390,6550,6550,6550,6550,0
20240708,155900,1312347390,6550,6550,6550,6550,0
20240708,155800,1312347390,6550,6550,6550,6550,0
20240708,155700,1312347390,6550,6550,6550,6550,0
20240708,155600,1312347390,6550,6550,6550,6550,0
20240708,155500,1312347390,6550,6550,6550,6550,0
20240708,155400,1312347390,6550,6550,6550,6550,0
20240708,155300,1312347390,6550,6550,6550,6550,0
20240708,155200,1312347390,6550,6550,6550,6550,0
20240708,155100,1312347390,6550,6550,6550,6550,0
20240708,155000,1312347390,6550,6550,6550,6550,0
20240708,154900,1312347390,6550,6550,6550,6550,0
20240708,154800,1312347390,6550,6550,6550,6550,0
20240708,154700,1312347390,6550,6550,6550,6550,0
20240708,154600,1312347390,6550,6550,6550,6550,0
20240708,154500,1312347390,6550,6550,6550,6550,0
20240708,154400,1312347390,6550,6550,6550,6550,0
20240708,154300,1312347390,6550,6550,6550,6550,0
20240708,154200,1312347390,6550,6550,6550,6550,0
20240708,154100,1312347390,6550,6550,6550,6550,0
20240708,154000,1312347390,6550,6550,6550,6550,0
20240708,153900,1312347390,6550,6550,6550,6550,0
20240708,153800,1312347390,6550,6550,6550,6550,1668
20240708,153700,1312347390,6550,6550,6550,6550,0
20240708,153600,1312347390,6550,6550,6550,6550,0
20240708,153500,1312347390,6550,6550,6550,6550,0
20240708,153400,1312347390,6550,6550,6550,6550,0
20240708,153300,1312347390,6550,6550,6550,6550,0
20240708,153200,1312347390,6550,6550,6550,6550,0
20240708,153100,1312347390,6550,6550,6550,6550,0
20240708,153000,1312347390,6550,6550,6550,6550,1668
20240708,152900,1301421990,6540,6540,6540,6540,0
20240708,152800,1301421990,6540,6540,6540,6540,0
20240708,152700,1301421990,6540,6540,6540,6540,0
20240708,152600,1301421990,6540,6540,6540,6540,0
20240708,152500,1301421990,6540,6540,6540,6540,0
20240708,152400,1301421990,6540,6540,6540,6540,0
20240708,152300,1301421990,6540,6540,6540,6540,0
20240708,152200,1301421990,6540,6540,6540,6540,0
20240708,152100,1301421990,6540,6540,6540,6540,0
20240708,152000,1301421990,6540,6540,6540,6540,0
20240708,151900,1301421990,6540,6570,6570,6540,1265
20240708,151800,1293133450,6570,6570,6570,6570,0
20240708,151700,1293133450,6570,6560,6570,6550,1350
20240708,151600,1284279930,6560,6560,6560,6560,273
20240708,151500,1282489050,6570,6560,6570,6560,61
20240708,151400,1282088380,6560,6560,6560,6560,30
20240708,151300,1281891580,6550,6570,6570,6550,192
20240708,151200,1280632170,6570,6570,6570,6570,360
20240708,151100,1278266970,6590,6590,6590,6580,72
20240708,151000,1277793000,6590,6590,6590,6590,0
20240708,150900,1277793000,6590,6590,6590,6590,3
20240708,150800,1277773230,6590,6590,6590,6590,50
20240708,150700,1277443730,6590,6590,6590,6590,153
20240708,150600,1276435460,6590,6590,6590,6590,0
20240708,150500,1276435460,6590,6580,6590,6580,148
20240708,150400,1275461610,6590,6590,6590,6590,0
20240708,150300,1275461610,6590,6590,6590,6590,0
20240708,150200,1275461610,6590,6590,6590,6590,15
20240708,150100,1275362760,6590,6590,6590,6590,4
20240708,150000,1275336400,6600,6600,6600,6600,1
20240708,145900,1275329800,6600,6600,6600,6600,631
20240708,145800,1271165200,6600,6600,6600,6600,0
20240708,145700,1271165200,6600,6570,6600,6540,2515
20240708,145600,1254668480,6590,6590,6590,6590,1
20240708,145500,1254661890,6570,6570,6570,6570,0
20240708,145400,1254661890,6570,6580,6580,6570,1000
20240708,145300,1248082190,6580,6580,6580,6580,78
20240708,145200,1247568950,6590,6590,6590,6590,121
20240708,145100,1246771560,6590,6600,6600,6590,95
20240708,145000,1246145360,6600,6600,6600,6600,189
20240708,144900,1244897960,6600,6600,6600,6600,0
20240708,144800,1244897960,6600,6600,6600,6600,0
20240708,144700,1244897960,6600,6600,6600,6600,1001
20240708,144600,1238291360,6600,6600,6600,6600,0
20240708,144500,1238291360,6600,6590,6600,6590,863
20240708,144400,1232604170,6600,6600,6600,6600,500
20240708,144300,1229304170,6600,6590,6600,6590,701
20240708,144200,1224679570,6600,6600,6600,6600,150
20240708,144100,1223689570,6600,6600,6600,6600,21
20240708,144000,1223550970,6590,6590,6590,6590,10
20240708,143900,1223485070,6590,6590,6590,6580,311
20240708,143800,1221438060,6600,6600,6600,6600,0
20240708,143700,1221438060,6600,6600,6600,6600,0
20240708,143600,1221438060,6600,6600,6600,6600,15
20240708,143500,1221339060,6610,6610,6610,6610,0
20240708,143400,1221339060,6610,6610,6610,6610,51
20240708,143300,1221001950,6610,6610,6610,6610,0
20240708,143200,1221001950,6610,6610,6610,6610,2
20240708,143100,1220988730,6590,6590,6590,6590,0
20240708,143000,1220988730,6590,6600,6600,6590,1038
20240708,142900,1214147930,6620,6620,6620,6620,0
20240708,142800,1214147930,6620,6600,6620,6600,27
20240708,142700,1213969710,6600,6620,6620,6600,211
20240708,142600,1212576970,6620,6620,6620,6620,300
20240708,142500,1210590970,6600,6600,6600,6600,3
20240708,142400,1210571170,6620,6620,6620,6620,0
20240708,142300,1210571170,6620,6620,6620,6620,1
20240708,142200,1210564550,6610,6610,6610,6610,611
20240708,142100,1206525840,6610,6600,6610,6600,390
20240708,142000,1203951830,6600,6600,6600,6600,0
20240708,141900,1203951830,6600,6600,6600,6600,1084
20240708,141800,1196797430,6600,6600,6600,6600,851
20240708,141700,1191180830,6600,6600,6600,6600,0
20240708,141600,1191180830,6600,6600,6600,6600,0
20240708,141500,1191180830,6600,6600,6600,6600,400
20240708,141400,1188540830,6600,6600,6600,6600,0
20240708,141300,1188540830,6600,6620,6620,6600,1217
20240708,141200,1180496700,6620,6620,6620,6620,0
20240708,141100,1180496700,6620,6620,6620,6620,0
20240708,141000,1180496700,6620,6620,6620,6620,26
20240708,140900,1180324580,6620,6620,6620,6620,0
20240708,140800,1180324580,6620,6620,6620,6620,0
20240708,140700,1180324580,6620,6630,6630,6620,2101
20240708,140600,1166410960,6630,6630,6630,6630,0
20240708,140500,1166410960,6630,6630,6630,6630,375
20240708,140400,1163924710,6630,6630,6630,6630,0
20240708,140300,1163924710,6630,6630,6630,6630,77
20240708,140200,1163414200,6630,6630,6630,6630,7
20240708,140100,1163367790,6630,6630,6630,6630,67
20240708,140000,1162923580,6640,6650,6650,6640,213
20240708,135900,1161508340,6670,6670,6670,6670,0
20240708,135800,1161508340,6670,6670,6670,6670,90
20240708,135700,1160908040,6670,6670,6670,6670,1
20240708,135600,1160901370,6670,6670,6670,6670,68
20240708,135500,1160447810,6670,6680,6680,6670,8
20240708,135400,1160394400,6670,6670,6670,6670,1
20240708,135300,1160387730,6680,6660,6680,6660,390
20240708,135200,1157785690,6650,6650,6650,6650,35
20240708,135100,1157552940,6650,6640,6650,6640,21
20240708,135000,1157413300,6660,6640,6660,6640,363
20240708,134900,1154997480,6650,6640,6650,6640,171
20240708,134800,1153861110,6640,6630,6640,6620,111
20240708,134700,1153125880,6640,6640,6640,6640,7
20240708,134600,1153079400,6640,6630,6640,6630,78
20240708,134500,1152561650,6630,6630,6630,6630,139
20240708,134400,1151640080,6620,6640,6640,6620,106
20240708,134300,1150938250,6650,6590,6650,6590,6355
20240708,134200,1108966910,6590,6590,6590,6590,20
20240708,134100,1108835110,6590,6590,6590,6590,0
20240708,134000,1108835110,6590,6590,6590,6590,220
20240708,133900,1107385310,6590,6590,6590,6590,54
20240708,133800,1107029450,6590,6590,6590,6590,10
20240708,133700,1106963550,6590,6590,6590,6590,200
20240708,133600,1105645550,6580,6580,6580,6580,0
20240708,133500,1105645550,6580,6580,6580,6580,242
20240708,133400,1104053190,6580,6580,6580,6580,10
20240708,133300,1103987390,6580,6580,6580,6580,0
20240708,133200,1103987390,6580,6580,6580,6580,1
20240708,133100,1103980810,6580,6580,6580,6580,452
20240708,133000,1101006650,6580,6580,6580,6580,50
20240708,132900,1100677650,6580,6570,6580,6570,80
20240708,132800,1100151550,6570,6570,6570,6570,30
20240708,132700,1099954450,6570,6570,6570,6570,30
20240708,132600,1099757350,6570,6570,6570,6570,213
20240708,132500,1098357940,6580,6580,6580,6580,8
20240708,132400,1098305300,6580,6580,6580,6580,511
20240708,132300,1094942920,6580,6580,6580,6580,0
20240708,132200,1094942920,6580,6580,6580,6580,0
20240708,132100,1094942920,6580,6580,6580,6580,1
20240708,132000,1094936340,6580,6580,6580,6580,0
20240708,131900,1094936340,6580,6580,6580,6580,0
20240708,131800,1094936340,6580,6580,6580,6580,702
20240708,131700,1090317180,6580,6580,6580,6580,190
20240708,131600,1089066980,6580,6580,6580,6580,50
20240708,131500,1088737980,6580,6580,6580,6580,0
20240708,131400,1088737980,6580,6580,6580,6580,1
20240708,131300,1088731400,6580,6580,6580,6580,0
20240708,131200,1088731400,6580,6580,6580,6580,5
20240708,131100,1088698500,6580,6580,6580,6580,149
20240708,131000,1087718080,6570,6570,6570,6570,208
20240708,130900,1086351520,6570,6570,6570,6570,0
20240708,130800,1086351520,6570,6570,6570,6570,12
20240708,130700,1086272680,6570,6570,6570,6570,50
20240708,130600,1085944180,6570,6570,6570,6570,604
20240708,130500,1081975900,6580,6580,6580,6580,100
20240708,130400,1081317900,6580,6580,6580,6580,100
20240708,130300,1080659900,6580,6580,6580,6580,0
20240708,130200,1080659900,6580,6580,6580,6580,104
20240708,130100,1079975580,6580,6580,6580,6580,595
20240708,130000,1076060480,6580,6580,6580,6580,120
20240708,125900,1075270880,6580,6580,6580,6580,1
20240708,125800,1075264300,6580,6580,6580,6580,201
20240708,125700,1073941720,6570,6570,6570,6570,2
20240708,125600,1073928580,6580,6580,6580,6580,200
20240708,125500,1072612580,6580,6570,6580,6570,81
20240708,125400,1072080400,6580,6580,6580,6580,303
20240708,125300,1070086660,6580,6570,6580,6570,110
20240708,125200,1069362960,6580,6580,6580,6580,305
20240708,125100,1067356060,6580,6560,6580,6560,335
20240708,125000,1065156620,6560,6560,6560,6560,0
20240708,124900,1065156620,6560,6570,6570,6560,129
20240708,124800,1064310360,6560,6570,6570,6560,113
20240708,124700,1063567960,6570,6560,6570,6560,91
20240708,124600,1062970990,6560,6560,6560,6560,185
20240708,124500,1061757390,6560,6560,6560,6560,199
20240708,124400,1060451950,6550,6560,6560,6550,1223
20240708,124300,1052440920,6560,6560,6560,6560,50
20240708,124200,1052112920,6560,6580,6580,6560,1028
20240708,124100,1045365050,6570,6580,6580,6570,1000
20240708,124000,1038793020,6590,6590,6590,6590,2
20240708,123900,1038779840,6580,6580,6580,6580,0
20240708,123800,1038779840,6580,6580,6580,6580,11
20240708,123700,1038707460,6580,6580,6580,6580,0
20240708,123600,1038707460,6580,6580,6580,6580,0
20240708,123500,1038707460,6580,6580,6580,6580,200
20240708,123400,1037391460,6590,6590,6590,6590,2
20240708,123300,1037378280,6580,6580,6580,6580,100
20240708,123200,1036720280,6590,6590,6590,6590,0
20240708,123100,1036720280,6590,6590,6590,6590,1
20240708,123000,1036713690,6590,6590,6590,6590,0
20240708,122900,1036713690,6590,6590,6590,6590,1
20240708,122800,1036707100,6580,6580,6580,6580,10
20240708,122700,1036641300,6580,6580,6580,6580,2
20240708,122600,1036628140,6580,6580,6580,6580,203
20240708,122500,1035292400,6580,6580,6580,6580,0
20240708,122400,1035292400,6580,6580,6580,6580,0
20240708,122300,1035292400,6580,6580,6580,6580,0
20240708,122200,1035292400,6580,6580,6580,6580,0
20240708,122100,1035292400,6580,6580,6580,6580,1
20240708,122000,1035285820,6570,6570,6570,6570,10
20240708,121900,1035220120,6590,6590,6590,6590,135
20240708,121800,1034330470,6590,6590,6590,6590,1
20240708,121700,1034323880,6570,6570,6570,6570,484
20240708,121600,1031144000,6580,6580,6580,6580,209
20240708,121500,1029768780,6590,6590,6590,6590,30
20240708,121400,1029571080,6590,6590,6590,6590,15
20240708,121300,1029472230,6580,6580,6580,6580,215
20240708,121200,1028057530,6590,6590,6590,6590,10
20240708,121100,1027991630,6590,6590,6590,6590,0
20240708,121000,1027991630,6590,6590,6590,6590,100
20240708,120900,1027332630,6590,6590,6590,6590,100
20240708,120800,1026673630,6590,6590,6590,6590,0
20240708,120700,1026673630,6590,6580,6590,6580,490
20240708,120600,1023449420,6580,6590,6590,6580,113
20240708,120500,1022705830,6580,6580,6580,6580,4
20240708,120400,1022679510,6590,6580,6590,6580,706
20240708,120300,1018034020,6580,6580,6580,6580,100
20240708,120200,1017376020,6580,6580,6580,6580,50
20240708,120100,1017047020,6580,6580,6580,6560,331
20240708,120000,1014875000,6580,6570,6580,6570,115
20240708,115900,1014119440,6570,6570,6570,6570,1244
20240708,115800,1005946360,6570,6590,6590,6570,3805
20240708,115700,980911440,6590,6600,6600,6590,42
20240708,115600,980634560,6600,6600,6600,6600,0
20240708,115500,980634560,6600,6600,6600,6600,102
20240708,115400,979961360,6590,6590,6600,6590,1320
20240708,115300,971262550,6600,6600,6600,6600,25
20240708,115200,971097550,6600,6600,6600,6600,1307
20240708,115100,962471350,6600,6610,6610,6600,22
20240708,115000,962326130,6610,6610,6610,6610,0
20240708,114900,962326130,6610,6610,6610,6610,41
20240708,114800,962055120,6610,6600,6610,6600,3
20240708,114700,962035310,6610,6610,6610,6610,5
20240708,114600,962002260,6610,6610,6610,6610,64
20240708,114500,961579220,6610,6610,6610,6610,31
20240708,114400,961374310,6630,6630,6630,6630,0
20240708,114300,961374310,6630,6610,6630,6610,101
20240708,114200,960706680,6600,6600,6600,6600,0
20240708,114100,960706680,6600,6630,6640,6600,498
20240708,114000,957413520,6640,6630,6640,6630,100
20240708,113900,956749530,6640,6610,6640,6610,3
20240708,113800,956729650,6640,6640,6640,6640,0
20240708,113700,956729650,6640,6620,6640,6620,508
20240708,113600,953365440,6620,6630,6640,6610,1011
20240708,113500,946670380,6650,6650,6650,6650,0
20240708,113400,946670380,6650,6650,6650,6650,30
20240708,113300,946470880,6650,6650,6650,6650,0
20240708,113200,946470880,6650,6650,6650,6650,155
20240708,113100,945440130,6660,6650,6660,6650,1017
20240708,113000,938676900,6650,6650,6650,6650,1
20240708,112900,938670250,6690,6640,6690,6640,1419
20240708,112800,929196900,6640,6640,6640,6640,0
20240708,112700,929196900,6640,6640,6640,6640,13
20240708,112600,929110580,6640,6640,6640,6640,149
20240708,112500,928121220,6650,6650,6650,6650,30
20240708,112400,927921720,6650,6660,6660,6650,51
20240708,112300,927582560,6650,6660,6660,6650,337
20240708,112200,925340510,6660,6660,6660,6660,14
20240708,112100,925247270,6680,6680,6680,6680,100
20240708,112000,924579270,6680,6680,6680,6680,0
20240708,111900,924579270,6680,6680,6690,6680,14
20240708,111800,924485710,6680,6680,6680,6680,1
20240708,111700,924479030,6680,6670,6680,6650,2501
20240708,111600,907838900,6670,6680,6690,6670,1017
20240708,111500,901050390,6680,6680,6680,6680,30
20240708,111400,900849990,6690,6690,6690,6690,822
20240708,111300,895350810,6680,6680,6680,6680,11
20240708,111200,895277330,6680,6690,6690,6680,78
20240708,111100,894755730,6680,6670,6690,6660,9
20240708,111000,894695650,6670,6690,6690,6670,10
20240708,110900,894628890,6690,6690,6690,6690,361
20240708,110800,892213800,6690,6670,6690,6670,902
20240708,110700,886179980,6670,6670,6670,6670,11
20240708,110600,886106610,6670,6670,6670,6670,12
20240708,110500,886026570,6650,6650,6650,6650,116
20240708,110400,885255170,6650,6650,6690,6650,1056
20240708,110300,878224800,6650,6650,6650,6650,54
20240708,110200,877865700,6650,6650,6650,6650,100
20240708,110100,877200700,6640,6640,6640,6640,1115
20240708,110000,869797100,6640,6630,6640,6630,519
20240708,105900,866351440,6630,6630,6630,6630,200
20240708,105800,865025440,6630,6630,6630,6630,0
20240708,105700,865025440,6630,6630,6630,6630,12
20240708,105600,864945880,6640,6640,6640,6640,0
20240708,105500,864945880,6640,6640,6640,6640,152
20240708,105400,863936600,6640,6640,6640,6640,0
20240708,105300,863936600,6640,6640,6640,6640,179
20240708,105200,862748040,6640,6640,6640,6640,15
20240708,105100,862648440,6640,6630,6640,6630,496
20240708,105000,859358750,6630,6630,6630,6630,95
20240708,104900,858728900,6630,6630,6630,6630,30
20240708,104800,858530000,6630,6630,6630,6600,222
20240708,104700,857064680,6600,6600,6600,6600,286
20240708,104600,855177080,6610,6610,6610,6610,121
20240708,104500,854377270,6620,6630,6630,6620,1010
20240708,104400,847681070,6630,6630,6640,6630,124
20240708,104300,846858080,6600,6620,6620,6600,120
20240708,104200,846063860,6620,6620,6620,6620,0
20240708,104100,846063860,6620,6640,6640,6620,358
20240708,104000,843687060,6640,6640,6640,6640,0
20240708,103900,843687060,6640,6640,6640,6640,141
20240708,103800,842750820,6640,6640,6640,6640,169
20240708,103700,841628660,6640,6640,6640,6640,25
20240708,103600,841462660,6640,6650,6650,6640,1250
20240708,103500,833161160,6640,6640,6640,6640,100
20240708,103400,832497160,6650,6670,6670,6650,12
20240708,103300,832417340,6650,6670,6670,6650,2
20240708,103200,832404020,6680,6650,6680,6640,349
20240708,103100,830086190,6640,6640,6640,6640,44
20240708,103000,829794030,6640,6640,6640,6640,0
20240708,102900,829794030,6640,6630,6640,6630,41
20240708,102800,829522190,6640,6620,6640,6620,2
20240708,102700,829508930,6600,6620,6630,6600,1193
20240708,102600,821626420,6620,6620,6620,6620,235
20240708,102500,820070720,6600,6680,6680,6600,7915
20240708,102400,767476820,6690,6690,6690,6670,832
20240708,102300,761919640,6700,6700,6700,6690,1027
20240708,102200,755048990,6690,6690,6690,6690,99
20240708,102100,754386680,6690,6700,6700,6680,5
20240708,102000,754353230,6690,6680,6700,6680,504
20240708,101900,750980600,6670,6680,6700,6670,14
20240708,101800,750886990,6680,6670,6700,6670,38
20240708,101700,750633200,6700,6650,6700,6640,2036
20240708,101600,737098740,6650,6650,6650,6650,27
20240708,101500,736919190,6650,6670,6670,6650,192
20240708,101400,735642370,6650,6650,6650,6650,18
20240708,101300,735522670,6640,6700,6700,6640,187
20240708,101200,734277320,6690,6730,6730,6660,13337
20240708,101100,644838490,6740,6740,6740,6740,20
20240708,101000,644703690,6750,6740,6750,6740,33
20240708,100900,644481180,6740,6740,6740,6730,141
20240708,100800,643531340,6740,6730,6740,6730,123
20240708,100700,642703140,6730,6740,6740,6730,40
20240708,100600,642433640,6730,6730,6730,6710,560
20240708,100500,638669340,6710,6710,6710,6710,40
20240708,100400,638400940,6730,6700,6730,6700,122
20240708,100300,637581250,6710,6710,6730,6710,42
20240708,100200,637299410,6720,6710,6720,6710,103
20240708,100100,636607780,6680,6680,6690,6680,214
20240708,100000,635176200,6660,6650,6660,6650,8
20240708,095900,635122970,6650,6660,6660,6640,928
20240708,095800,628951670,6670,6670,6670,6670,40
20240708,095700,628684870,6670,6670,6670,6670,82
20240708,095600,628137930,6670,6660,6670,6660,1009
20240708,095500,621414600,6650,6650,6650,6650,0
20240708,095400,621414600,6650,6650,6650,6640,1063
20240708,095300,614350280,6650,6660,6660,6650,265
20240708,095200,612588020,6660,6690,6690,6660,765
20240708,095100,607488280,6690,6720,6720,6680,175
20240708,095000,606315890,6720,6730,6730,6720,4
20240708,094900,606288990,6710,6700,6780,6700,507
20240708,094800,602870740,6670,6670,6670,6670,1
20240708,094700,602864070,6680,6700,6700,6680,800
20240708,094600,597516070,6720,6700,6720,6700,95
20240708,094500,596879440,6700,6730,6730,6700,195
20240708,094400,595572640,6730,6730,6730,6730,180
20240708,094300,594361240,6720,6780,6790,6700,1602
20240708,094200,583596450,6790,6780,6800,6760,1452
20240708,094100,573741420,6800,6760,6800,6750,700
20240708,094000,569002470,6760,6750,6770,6750,477
20240708,093900,565779730,6740,6740,6750,6740,1292
20240708,093800,557071370,6740,6740,6740,6740,2046
20240708,093700,543281330,6750,6760,6760,6730,938
20240708,093600,536943740,6770,6740,6790,6740,192
20240708,093500,535648080,6740,6740,6740,6740,36
20240708,093400,535405440,6740,6710,6750,6710,3414
20240708,093300,512459950,6700,6680,6700,6670,1942
20240708,093200,499479430,6680,6700,6700,6630,1347
20240708,093100,490516470,6720,6950,6960,6690,3272
20240708,093000,468332390,6960,6940,6970,6790,6294
20240708,092900,424607760,6790,6640,6940,6640,24224
20240708,092800,259738120,6640,6570,6640,6570,2915
20240708,092700,240512000,6580,6560,6580,6560,514
20240708,092600,237132310,6560,6550,6560,6550,136
20240708,092500,236241150,6560,6580,6580,6560,194
20240708,092400,234965910,6570,6590,6590,6570,40
20240708,092300,234703020,6600,6600,6600,6570,397
20240708,092200,232087370,6580,6580,6580,6580,51
20240708,092100,231751790,6570,6550,6570,6550,1996
20240708,092000,218639660,6550,6550,6550,6550,300
20240708,091900,216674660,6550,6580,6590,6550,1501
20240708,091800,206810430,6570,6510,6570,6510,1671
20240708,091700,195865300,6550,6430,6550,6430,10158
20240708,091600,130114960,6400,6430,6430,6400,651
20240708,091500,125943530,6440,6440,6440,6440,1164
20240708,091400,118447370,6430,6440,6440,6430,155
20240708,091300,117449180,6440,6440,6440,6440,1223
20240708,091200,109573060,6440,6430,6440,6420,134
20240708,091100,108711790,6430,6420,6440,6420,900
20240708,091000,102931550,6440,6480,6480,6420,1176
20240708,090900,95324140,6480,6500,6510,6480,634
20240708,090800,91205550,6510,6510,6550,6500,692
20240708,090700,86686290,6510,6570,6570,6510,761
20240708,090600,81708300,6570,6570,6570,6550,13
20240708,090500,81623060,6560,6590,6590,6560,2328
20240708,090400,66321050,6580,6600,6610,6580,1775
20240708,090300,54620550,6600,6650,6650,6600,1355
20240708,090200,45626620,6640,6510,6640,6510,2333
20240708,090100,30189440,6500,6470,6550,6470,2579
20240708,090000,13427280,6470,6400,6470,6400,2094
Reference in New Issue Copy Permalink