ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/024110/min/candle-20240702.csv

614 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
20240702,191100,14502993770,14000,14000,14000,14000,54711
20240702,191000,14502993770,14000,14000,14000,14000,0
20240702,190900,14502993770,14000,14000,14000,14000,0
20240702,190800,14502993770,14000,14000,14000,14000,0
20240702,190700,14502993770,14000,14000,14000,14000,0
20240702,190600,14502993770,14000,14000,14000,14000,0
20240702,190500,14502993770,14000,14000,14000,14000,0
20240702,190400,14502993770,14000,14000,14000,14000,0
20240702,190300,14502993770,14000,14000,14000,14000,0
20240702,190200,14502993770,14000,14000,14000,14000,0
20240702,190100,14502993770,14000,14000,14000,14000,0
20240702,190000,14502993770,14000,14000,14000,14000,0
20240702,185900,14502993770,14000,14000,14000,14000,0
20240702,185800,14502993770,14000,14000,14000,14000,0
20240702,185700,14502993770,14000,14000,14000,14000,0
20240702,185600,14502993770,14000,14000,14000,14000,0
20240702,185500,14502993770,14000,14000,14000,14000,0
20240702,185400,14502993770,14000,14000,14000,14000,0
20240702,185300,14502993770,14000,14000,14000,14000,0
20240702,185200,14502993770,14000,14000,14000,14000,0
20240702,185100,14502993770,14000,14000,14000,14000,0
20240702,185000,14502993770,14000,14000,14000,14000,0
20240702,184900,14502993770,14000,14000,14000,14000,0
20240702,184800,14502993770,14000,14000,14000,14000,0
20240702,184700,14502993770,14000,14000,14000,14000,0
20240702,184600,14502993770,14000,14000,14000,14000,0
20240702,184500,14502993770,14000,14000,14000,14000,0
20240702,184400,14502993770,14000,14000,14000,14000,0
20240702,184300,14502993770,14000,14000,14000,14000,0
20240702,184200,14502993770,14000,14000,14000,14000,0
20240702,184100,14502993770,14000,14000,14000,14000,54711
20240702,184000,14502993770,14000,14000,14000,14000,0
20240702,183900,14502993770,14000,14000,14000,14000,0
20240702,183800,14502993770,14000,14000,14000,14000,0
20240702,183700,14502993770,14000,14000,14000,14000,0
20240702,183600,14502993770,14000,14000,14000,14000,0
20240702,183500,14502993770,14000,14000,14000,14000,0
20240702,183400,14502993770,14000,14000,14000,14000,0
20240702,183300,14502993770,14000,14000,14000,14000,0
20240702,183200,14502993770,14000,14000,14000,14000,0
20240702,183100,14502993770,14000,14000,14000,14000,0
20240702,183000,14502993770,14000,14000,14000,14000,0
20240702,182900,14502993770,14000,14000,14000,14000,0
20240702,182800,14502993770,14000,14000,14000,14000,0
20240702,182700,14502993770,14000,14000,14000,14000,0
20240702,182600,14502993770,14000,14000,14000,14000,0
20240702,182500,14502993770,14000,14000,14000,14000,0
20240702,182400,14502993770,14000,14000,14000,14000,0
20240702,182300,14502993770,14000,14000,14000,14000,0
20240702,182200,14502993770,14000,14000,14000,14000,0
20240702,182100,14502993770,14000,14000,14000,14000,0
20240702,182000,14502993770,14000,14000,14000,14000,0
20240702,181900,14502993770,14000,14000,14000,14000,0
20240702,181800,14502993770,14000,14000,14000,14000,0
20240702,181700,14502993770,14000,14000,14000,14000,0
20240702,181600,14502993770,14000,14000,14000,14000,0
20240702,181500,14502993770,14000,14000,14000,14000,0
20240702,181400,14502993770,14000,14000,14000,14000,0
20240702,181300,14502993770,14000,14000,14000,14000,0
20240702,181200,14502993770,14000,14000,14000,14000,0
20240702,181100,14502993770,14000,14000,14000,14000,54711
20240702,181000,14502993770,14000,14000,14000,14000,0
20240702,180900,14502993770,14000,14000,14000,14000,0
20240702,180800,14502993770,14000,14000,14000,14000,0
20240702,180700,14502993770,14000,14000,14000,14000,0
20240702,180600,14502993770,14000,14000,14000,14000,0
20240702,180500,14502993770,14000,14000,14000,14000,0
20240702,180400,14502993770,14000,14000,14000,14000,0
20240702,180300,14502993770,14000,14000,14000,14000,0
20240702,180200,14502993770,14000,14000,14000,14000,0
20240702,180100,14502993770,14000,14000,14000,14000,0
20240702,180000,14502993770,14000,14000,14000,14000,0
20240702,175900,14502993770,14000,14000,14000,14000,0
20240702,175800,14502993770,14000,14000,14000,14000,0
20240702,175700,14502993770,14000,14000,14000,14000,0
20240702,175600,14502993770,14000,14000,14000,14000,0
20240702,175500,14502993770,14000,14000,14000,14000,0
20240702,175400,14502993770,14000,14000,14000,14000,0
20240702,175300,14502993770,14000,14000,14000,14000,0
20240702,175200,14502993770,14000,14000,14000,14000,0
20240702,175100,14502993770,14000,14000,14000,14000,0
20240702,175000,14502993770,14000,14000,14000,14000,0
20240702,174900,14502993770,14000,14000,14000,14000,0
20240702,174800,14502993770,14000,14000,14000,14000,0
20240702,174700,14502993770,14000,14000,14000,14000,0
20240702,174600,14502993770,14000,14000,14000,14000,0
20240702,174500,14502993770,14000,14000,14000,14000,0
20240702,174400,14502993770,14000,14000,14000,14000,0
20240702,174300,14502993770,14000,14000,14000,14000,0
20240702,174200,14502993770,14000,14000,14000,14000,0
20240702,174100,14502993770,14000,14000,14000,14000,54711
20240702,174000,14502993770,14000,14000,14000,14000,0
20240702,173900,14502993770,14000,14000,14000,14000,0
20240702,173800,14502993770,14000,14000,14000,14000,0
20240702,173700,14502993770,14000,14000,14000,14000,0
20240702,173600,14502993770,14000,14000,14000,14000,0
20240702,173500,14502993770,14000,14000,14000,14000,0
20240702,173400,14502993770,14000,14000,14000,14000,0
20240702,173300,14502993770,14000,14000,14000,14000,0
20240702,173200,14502993770,14000,14000,14000,14000,0
20240702,173100,14502993770,14000,14000,14000,14000,0
20240702,173000,14502993770,14000,14000,14000,14000,0
20240702,172900,14502993770,14000,14000,14000,14000,0
20240702,172800,14502993770,14000,14000,14000,14000,0
20240702,172700,14502993770,14000,14000,14000,14000,0
20240702,172600,14502993770,14000,14000,14000,14000,0
20240702,172500,14502993770,14000,14000,14000,14000,0
20240702,172400,14502993770,14000,14000,14000,14000,0
20240702,172300,14502993770,14000,14000,14000,14000,0
20240702,172200,14502993770,14000,14000,14000,14000,0
20240702,172100,14502993770,14000,14000,14000,14000,0
20240702,172000,14502993770,14000,14000,14000,14000,0
20240702,171900,14502993770,14000,14000,14000,14000,0
20240702,171800,14502993770,14000,14000,14000,14000,0
20240702,171700,14502993770,14000,14000,14000,14000,0
20240702,171600,14502993770,14000,14000,14000,14000,0
20240702,171500,14502993770,14000,14000,14000,14000,0
20240702,171400,14502993770,14000,14000,14000,14000,0
20240702,171300,14502993770,14000,14000,14000,14000,0
20240702,171200,14502993770,14000,14000,14000,14000,0
20240702,171100,14502993770,14000,14000,14000,14000,54711
20240702,171000,14502993770,14000,14000,14000,14000,0
20240702,170900,14502993770,14000,14000,14000,14000,0
20240702,170800,14502993770,14000,14000,14000,14000,0
20240702,170700,14502993770,14000,14000,14000,14000,0
20240702,170600,14502993770,14000,14000,14000,14000,0
20240702,170500,14502993770,14000,14000,14000,14000,0
20240702,170400,14502993770,14000,14000,14000,14000,0
20240702,170300,14502993770,14000,14000,14000,14000,0
20240702,170200,14502993770,14000,14000,14000,14000,0
20240702,170100,14502993770,14000,14000,14000,14000,0
20240702,170000,14502993770,14000,14000,14000,14000,0
20240702,165900,14502993770,14000,14000,14000,14000,0
20240702,165800,14502993770,14000,14000,14000,14000,0
20240702,165700,14502993770,14000,14000,14000,14000,0
20240702,165600,14502993770,14000,14000,14000,14000,0
20240702,165500,14502993770,14000,14000,14000,14000,0
20240702,165400,14502993770,14000,14000,14000,14000,0
20240702,165300,14502993770,14000,14000,14000,14000,0
20240702,165200,14502993770,14000,14000,14000,14000,0
20240702,165100,14502993770,14000,14000,14000,14000,0
20240702,165000,14502993770,14000,14000,14000,14000,0
20240702,164900,14502993770,14000,14000,14000,14000,0
20240702,164800,14502993770,14000,14000,14000,14000,0
20240702,164700,14502993770,14000,14000,14000,14000,0
20240702,164600,14502993770,14000,14000,14000,14000,0
20240702,164500,14502993770,14000,14000,14000,14000,0
20240702,164400,14502993770,14000,14000,14000,14000,0
20240702,164300,14502993770,14000,14000,14000,14000,0
20240702,164200,14502993770,14000,14000,14000,14000,0
20240702,164100,14502993770,14000,14000,14000,14000,54711
20240702,164000,14502993770,14000,14000,14000,14000,0
20240702,163900,14502993770,14000,14000,14000,14000,0
20240702,163800,14502993770,14000,14000,14000,14000,0
20240702,163700,14502993770,14000,14000,14000,14000,0
20240702,163600,14502993770,14000,14000,14000,14000,0
20240702,163500,14502993770,14000,14000,14000,14000,0
20240702,163400,14502993770,14000,14000,14000,14000,0
20240702,163300,14502993770,14000,14000,14000,14000,0
20240702,163200,14502993770,14000,14000,14000,14000,0
20240702,163100,14502993770,14000,14000,14000,14000,0
20240702,163000,14502993770,14000,14000,14000,14000,0
20240702,162900,14502993770,14000,14000,14000,14000,0
20240702,162800,14502993770,14000,14000,14000,14000,0
20240702,162700,14502993770,14000,14000,14000,14000,0
20240702,162600,14502993770,14000,14000,14000,14000,0
20240702,162500,14502993770,14000,14000,14000,14000,0
20240702,162400,14502993770,14000,14000,14000,14000,0
20240702,162300,14502993770,14000,14000,14000,14000,0
20240702,162200,14502993770,14000,14000,14000,14000,0
20240702,162100,14502993770,14000,14000,14000,14000,0
20240702,162000,14502993770,14000,14000,14000,14000,0
20240702,161900,14502993770,14000,14000,14000,14000,0
20240702,161800,14502993770,14000,14000,14000,14000,0
20240702,161700,14502993770,14000,14000,14000,14000,0
20240702,161600,14502993770,14000,14000,14000,14000,0
20240702,161500,14502993770,14000,14000,14000,14000,0
20240702,161400,14502993770,14000,14000,14000,14000,0
20240702,161300,14502993770,14000,14000,14000,14000,0
20240702,161200,14502993770,14000,14000,14000,14000,0
20240702,161100,14502993770,14000,14000,14000,14000,54711
20240702,161000,14502993770,14000,14000,14000,14000,0
20240702,160900,14502993770,14000,14000,14000,14000,0
20240702,160800,14502993770,14000,14000,14000,14000,0
20240702,160700,14502993770,14000,14000,14000,14000,0
20240702,160600,14502993770,14000,14000,14000,14000,0
20240702,160500,14502993770,14000,14000,14000,14000,0
20240702,160400,14502993770,14000,14000,14000,14000,0
20240702,160300,14502993770,14000,14000,14000,14000,0
20240702,160200,14502993770,14000,14000,14000,14000,0
20240702,160100,14502993770,14000,14000,14000,14000,0
20240702,160000,14502993770,14000,14000,14000,14000,0
20240702,155900,14502993770,14000,14000,14000,14000,0
20240702,155800,14502993770,14000,14000,14000,14000,0
20240702,155700,14502993770,14000,14000,14000,14000,0
20240702,155600,14502993770,14000,14000,14000,14000,0
20240702,155500,14502993770,14000,14000,14000,14000,0
20240702,155400,14502993770,14000,14000,14000,14000,0
20240702,155300,14502993770,14000,14000,14000,14000,0
20240702,155200,14502993770,14000,14000,14000,14000,0
20240702,155100,14502993770,14000,14000,14000,14000,0
20240702,155000,14502993770,14000,14000,14000,14000,0
20240702,154900,14502993770,14000,14000,14000,14000,0
20240702,154800,14502993770,14000,14000,14000,14000,0
20240702,154700,14502993770,14000,14000,14000,14000,0
20240702,154600,14502993770,14000,14000,14000,14000,0
20240702,154500,14502993770,14000,14000,14000,14000,0
20240702,154400,14502993770,14000,14000,14000,14000,0
20240702,154300,14502993770,14000,14000,14000,14000,0
20240702,154200,14502993770,14000,14000,14000,14000,0
20240702,154100,14502993770,14000,14000,14000,14000,54711
20240702,154000,14502993770,14000,14000,14000,14000,0
20240702,153900,14502993770,14000,14000,14000,14000,0
20240702,153800,14502993770,14000,14000,14000,14000,0
20240702,153700,14502993770,14000,14000,14000,14000,0
20240702,153600,14502993770,14000,14000,14000,14000,0
20240702,153500,14502993770,14000,14000,14000,14000,0
20240702,153400,14502993770,14000,14000,14000,14000,0
20240702,153300,14502993770,14000,14000,14000,14000,0
20240702,153200,14502993770,14000,14000,14000,14000,0
20240702,153100,14502993770,14000,14000,14000,14000,0
20240702,153000,14502993770,14000,14000,14000,14000,54711
20240702,152900,13737039770,14010,14010,14010,14010,0
20240702,152800,13737039770,14010,14010,14010,14010,0
20240702,152700,13737039770,14010,14010,14010,14010,0
20240702,152600,13737039770,14010,14010,14010,14010,0
20240702,152500,13737039770,14010,14010,14010,14010,0
20240702,152400,13737039770,14010,14010,14010,14010,0
20240702,152300,13737039770,14010,14010,14010,14010,0
20240702,152200,13737039770,14010,14010,14010,14010,0
20240702,152100,13737039770,14010,14010,14010,14010,0
20240702,152000,13737039770,14010,14010,14010,14010,0
20240702,151900,13737039770,14010,14020,14030,14010,1625
20240702,151800,13714258840,14020,14010,14020,14000,2348
20240702,151700,13681345900,14010,14020,14020,14000,1169
20240702,151600,13664958810,14010,14030,14030,14010,1068
20240702,151500,13649985130,14030,14020,14030,14000,2103
20240702,151400,13620496620,14010,14020,14020,14000,3506
20240702,151300,13571372250,14010,14020,14020,14000,2602
20240702,151200,13534912640,14020,14030,14030,14010,1956
20240702,151100,13507482680,14030,14020,14030,14020,1415
20240702,151000,13487631230,14030,14030,14030,14010,3617
20240702,150900,13436906580,14020,14030,14030,14020,2469
20240702,150800,13402271810,14020,14020,14030,14020,1752
20240702,150700,13377693400,14030,14030,14030,14020,1671
20240702,150600,13354250030,14030,14020,14030,14020,1552
20240702,150500,13332475780,14030,14030,14030,14020,2414
20240702,150400,13298617640,14030,14020,14030,14010,1226
20240702,150300,13281423750,14030,14020,14040,14000,3912
20240702,150200,13226543900,14020,14040,14040,14020,4612
20240702,150100,13161832520,14030,14040,14040,14030,1495
20240702,150000,13140844520,14040,14020,14040,14020,2088
20240702,145900,13111544930,14020,14030,14040,14020,3671
20240702,145800,13060018330,14040,14040,14040,14030,1941
20240702,145700,13032769810,14040,14030,14040,14030,1922
20240702,145600,13005787260,14040,14030,14040,14030,2760
20240702,145500,12967042130,14030,14030,14040,14030,1550
20240702,145400,12945281710,14040,14020,14040,14010,13786
20240702,145300,12751908420,14020,14010,14020,14010,2103
20240702,145200,12722428980,14020,14010,14020,14000,8261
20240702,145100,12606691200,14010,14000,14010,14000,1789
20240702,145000,12581629230,14000,14000,14010,13990,8409
20240702,144900,12463889280,14000,14000,14000,13990,6241
20240702,144800,12376516570,14000,13990,14000,13990,533
20240702,144700,12369056450,14000,13990,14000,13990,792
20240702,144600,12357974030,14000,13990,14000,13990,621
20240702,144500,12349282060,13990,13990,14000,13980,316
20240702,144400,12344861050,14000,13980,14000,13980,384
20240702,144300,12339486350,13990,14000,14000,13980,1086
20240702,144200,12324296920,14000,13980,14000,13980,761
20240702,144100,12313649880,13990,13990,13990,13980,370
20240702,144000,12308474110,13990,13990,14000,13990,661
20240702,143900,12299225050,14000,13990,14000,13990,724
20240702,143800,12289090080,14000,13980,14000,13970,2612
20240702,143700,12252548280,13980,13980,13980,13970,812
20240702,143600,12241201140,13970,13990,13990,13970,298
20240702,143500,12237035100,13980,13980,13990,13980,272
20240702,143400,12233230970,13980,13970,13990,13970,823
20240702,143300,12221727130,13970,13980,13980,13970,318
20240702,143200,12217284020,13980,13970,13980,13970,622
20240702,143100,12208590720,13970,13960,13980,13960,919
20240702,143000,12195751800,13960,13960,13970,13960,911
20240702,142900,12183028800,13970,13980,13980,13960,789
20240702,142800,12172007650,13970,13980,13980,13970,750
20240702,142700,12161527070,13970,13970,13980,13970,541
20240702,142600,12153968560,13970,13980,13980,13970,292
20240702,142500,12149887710,13970,13990,13990,13970,945
20240702,142400,12136675600,13990,13980,13990,13970,1092
20240702,142300,12121412820,13970,13970,13980,13970,422
20240702,142200,12115514390,13980,13980,13980,13970,230
20240702,142100,12112299520,13970,13980,13990,13970,708
20240702,142000,12102400600,13980,14000,14000,13980,1500
20240702,141900,12081413900,13990,13990,14000,13990,588
20240702,141800,12073185960,13990,13990,14000,13990,488
20240702,141700,12066355830,13990,14000,14000,13990,477
20240702,141600,12059681220,13990,14000,14000,13990,418
20240702,141500,12053831040,13990,14000,14000,13990,1780
20240702,141400,12028926630,13990,14000,14000,13990,610
20240702,141300,12020390120,14000,13990,14000,13990,1195
20240702,141200,12003671240,13990,14000,14000,13990,366
20240702,141100,11998548860,14000,14000,14000,13990,1311
20240702,141000,11980198940,14000,14000,14010,13990,4285
20240702,140900,11920207990,14000,14000,14010,14000,1458
20240702,140800,11899792860,14000,14000,14010,14000,488
20240702,140700,11892960690,14000,14000,14010,14000,519
20240702,140600,11885690420,14000,14010,14010,14000,246
20240702,140500,11882245010,14000,14000,14010,14000,413
20240702,140400,11876459610,14010,14000,14010,14000,1744
20240702,140300,11852040340,14010,14010,14020,14010,817
20240702,140200,11840593300,14000,14010,14020,14000,1429
20240702,140100,11820573130,14010,14000,14010,14000,892
20240702,140000,11808082350,14010,14000,14010,14000,560
20240702,135900,11800238470,14010,14000,14010,14000,293
20240702,135800,11796135090,14010,14000,14010,13990,2527
20240702,135700,11760760870,13990,13990,14000,13990,357
20240702,135600,11755764640,13990,14000,14000,13990,379
20240702,135500,11750460620,13990,13990,14000,13990,1638
20240702,135400,11727537010,14000,14000,14000,13990,360
20240702,135300,11722500340,13990,13990,14000,13990,1111
20240702,135200,11706953690,13990,14000,14000,13990,336
20240702,135100,11702251570,13990,14000,14000,13990,792
20240702,135000,11691168480,13990,13990,14000,13990,451
20240702,134900,11684857150,13990,13990,14000,13990,870
20240702,134800,11672679120,13990,14000,14000,13990,702
20240702,134700,11662854720,13990,13980,14000,13980,2716
20240702,134600,11624880070,13980,14000,14000,13970,5897
20240702,134500,11542389070,14010,14000,14010,13990,1723
20240702,134400,11518270040,14010,14010,14020,14010,936
20240702,134300,11505155680,14000,14000,14020,13990,15301
20240702,134200,11290694990,13990,14000,14010,13990,702
20240702,134100,11280869130,14000,14010,14010,14000,561
20240702,134000,11273011020,14000,14000,14010,14000,245
20240702,133900,11269580500,14000,14000,14010,13990,509
20240702,133800,11262451720,14000,14000,14010,14000,523
20240702,133700,11255128950,14010,14000,14010,14000,642
20240702,133600,11246137850,14000,14000,14000,13990,739
20240702,133500,11235791920,13990,14010,14010,13990,1775
20240702,133400,11210941670,14000,14000,14010,14000,494
20240702,133300,11204023360,14000,14000,14010,14000,509
20240702,133200,11196894960,14010,14000,14010,14000,1163
20240702,133100,11180610680,14000,14000,14010,14000,432
20240702,133000,11174559640,14010,14000,14010,14000,853
20240702,132900,11162612060,14000,14000,14010,14000,974
20240702,132800,11148975240,14000,14010,14010,14000,538
20240702,132700,11141441890,14000,14000,14010,14000,449
20240702,132600,11135153530,14000,14000,14010,14000,457
20240702,132500,11128753380,14010,14000,14010,14000,985
20240702,132400,11114960170,14000,14010,14010,14000,481
20240702,132300,11108221910,14020,14010,14020,14000,1104
20240702,132200,11092752100,14020,14010,14020,14010,497
20240702,132100,11085788560,14010,14010,14020,14010,1293
20240702,132000,11067671700,14010,14020,14020,14010,476
20240702,131900,11061000110,14010,14020,14030,14010,411
20240702,131800,11055237670,14010,14010,14020,14000,1367
20240702,131700,11036074420,14000,14010,14030,14000,4308
20240702,131600,10975685230,14020,14010,14020,14000,917
20240702,131500,10962842730,14020,14010,14020,14010,172
20240702,131400,10960432420,14000,14010,14020,14000,903
20240702,131300,10947783040,14010,14010,14020,14000,2168
20240702,131200,10917392880,14000,14010,14020,14000,1094
20240702,131100,10902069070,14010,14020,14020,14000,1965
20240702,131000,10874539460,14020,14010,14020,14010,518
20240702,130900,10867281370,14010,14020,14020,14010,925
20240702,130800,10854318340,14020,14010,14020,14000,3034
20240702,130700,10811809500,14010,14000,14010,14000,2861
20240702,130600,10771728990,14010,14000,14010,13990,2354
20240702,130500,10738769210,14000,14000,14010,14000,864
20240702,130400,10726673150,14000,14000,14010,14000,1162
20240702,130300,10710401020,14000,14000,14010,14000,871
20240702,130200,10698206350,14010,14010,14010,14000,663
20240702,130100,10688918630,14000,14000,14010,14000,336
20240702,130000,10684213990,14000,13990,14010,13980,1451
20240702,125900,10663902390,14000,14000,14000,13990,564
20240702,125800,10656009570,13990,13990,14010,13980,915
20240702,125700,10643210340,14000,14000,14010,13980,1245
20240702,125600,10625775650,14000,14000,14000,13990,1015
20240702,125500,10611570800,14000,14000,14010,14000,809
20240702,125400,10600242540,14010,14000,14010,14000,3508
20240702,125300,10551111900,13990,13990,14000,13990,2067
20240702,125200,10522193730,14000,13990,14000,13990,488
20240702,125100,10515362660,13990,13980,14000,13970,5368
20240702,125000,10440257860,13980,13980,13990,13980,1342
20240702,124900,10421486720,13990,13990,13990,13980,800
20240702,124800,10410295710,13990,13990,14000,13980,11118
20240702,124700,10254791640,13990,14000,14000,13990,549
20240702,124600,10247109220,14000,13990,14000,13990,485
20240702,124500,10240322580,14000,14010,14010,14000,770
20240702,124400,10229541750,14010,14000,14010,14000,418
20240702,124300,10223687910,14010,14000,14010,14000,1305
20240702,124200,10205415470,14000,14010,14010,14000,528
20240702,124100,10198020440,14010,14010,14020,14000,886
20240702,124000,10185606560,14010,14010,14020,14000,1289
20240702,123900,10167548370,14010,14020,14020,14000,854
20240702,123800,10155578190,14020,14000,14020,13990,3823
20240702,123700,10102014430,14000,13990,14000,13990,769
20240702,123600,10091254660,14000,14000,14000,13990,652
20240702,123500,10082127180,13990,14000,14000,13990,2572
20240702,123400,10046120910,14000,14000,14000,13990,620
20240702,123300,10037443350,13990,14000,14000,13990,1149
20240702,123200,10021363340,14000,14000,14000,13990,699
20240702,123100,10011578330,13990,13980,13990,13970,300
20240702,123000,10007382610,13980,14010,14020,13980,5238
20240702,122900,9934061930,14010,13990,14010,13990,2323
20240702,122800,9901520850,14000,14000,14010,13990,5337
20240702,122700,9826804300,13990,14000,14000,13990,1685
20240702,122600,9803230390,14000,14000,14000,13970,4799
20240702,122500,9736057680,13990,14000,14000,13990,388
20240702,122400,9730626660,13990,13990,14000,13990,1179
20240702,122300,9714124800,13990,14000,14000,13990,958
20240702,122200,9700720420,14000,13990,14000,13990,652
20240702,122100,9691593670,14000,13990,14000,13990,960
20240702,122000,9678154410,13990,13990,14000,13990,1225
20240702,121900,9661012060,13990,14000,14000,13990,1818
20240702,121800,9635560960,13990,14000,14000,13990,604
20240702,121700,9627107210,14000,13990,14000,13990,492
20240702,121600,9620223040,14000,14000,14000,13990,271
20240702,121500,9616430070,14000,13990,14000,13990,437
20240702,121400,9610314150,13990,13990,14000,13990,605
20240702,121300,9601848650,14000,13990,14000,13980,524
20240702,121200,9594517870,13980,13980,13990,13950,3755
20240702,121100,9542083010,13970,13980,13980,13970,509
20240702,121000,9534969570,13990,13990,13990,13980,387
20240702,120900,9529556760,13990,13980,13990,13970,104
20240702,120800,9528103800,14000,14000,14010,13970,10439
20240702,120700,9381976610,14010,14000,14010,14000,1046
20240702,120600,9367331800,14010,14000,14010,14000,413
20240702,120500,9361546920,14000,14000,14020,13980,2660
20240702,120400,9324288540,14000,14010,14020,14000,5998
20240702,120300,9240311280,14020,14010,14020,14000,1043
20240702,120200,9225697970,14010,14020,14020,14010,304
20240702,120100,9221437840,14020,14000,14020,14000,8962
20240702,120000,9095939560,13990,13980,13990,13970,490
20240702,115900,9089085770,13990,13990,13990,13970,1018
20240702,115800,9074847600,13990,13990,14000,13980,1368
20240702,115700,9055711090,13990,14000,14000,13990,662
20240702,115600,9046445610,13990,13990,14000,13990,245
20240702,115500,9043017410,13990,13990,14000,13990,268
20240702,115400,9039266470,14000,14000,14000,13990,686
20240702,115300,9029667160,14000,13990,14000,13990,560
20240702,115200,9021828870,13990,13990,14000,13990,760
20240702,115100,9011194250,14000,14000,14000,13990,462
20240702,115000,9004729220,13990,14000,14000,13990,717
20240702,114900,8994692130,13990,14010,14010,13990,446
20240702,114800,8988448170,14000,14000,14010,13990,3371
20240702,114700,8941239940,14000,13990,14000,13980,424
20240702,114600,8935307820,13980,13990,14000,13980,7800
20240702,114500,8826175040,13990,13990,14000,13990,780
20240702,114400,8815259370,14000,13980,14000,13980,653
20240702,114300,8806125180,13990,13990,13990,13980,1384
20240702,114200,8786763700,13980,13980,13990,13980,265
20240702,114100,8783058830,13980,13980,13990,13980,1635
20240702,114000,8760190210,13990,13980,13990,13980,1076
20240702,113900,8745139270,13990,13990,13990,13980,385
20240702,113800,8739754250,13980,13980,13990,13980,774
20240702,113700,8728931400,13990,14000,14000,13990,1924
20240702,113600,8702009730,14000,13990,14000,13990,413
20240702,113500,8696228870,13990,13990,14000,13990,1033
20240702,113400,8681772830,14000,14000,14000,13990,243
20240702,113300,8678372080,14000,13990,14000,13990,405
20240702,113200,8672703060,13990,13990,14000,13990,5437
20240702,113100,8596597790,13990,14000,14000,13990,2477
20240702,113000,8561929410,14000,13990,14000,13990,1304
20240702,112900,8543683870,14000,13990,14000,13990,495
20240702,112800,8536754870,14000,13980,14000,13980,6820
20240702,112700,8441298440,13980,13980,13990,13980,852
20240702,112600,8429385090,13980,13980,13990,13970,4159
20240702,112500,8371242030,13980,13980,13990,13980,1694
20240702,112400,8347559020,13980,13980,13990,13970,1857
20240702,112300,8321594690,13990,13980,13990,13980,261
20240702,112200,8317944250,13980,14000,14010,13980,957
20240702,112100,8304548620,14000,14010,14010,14000,784
20240702,112000,8293566250,14000,14000,14010,14000,1062
20240702,111900,8278690480,14010,14000,14010,13990,922
20240702,111800,8265782980,13990,13990,14000,13980,2647
20240702,111700,8228767090,13990,13990,13990,13980,516
20240702,111600,8221549520,13980,13990,13990,13980,415
20240702,111500,8215744580,13990,14010,14010,13990,2258
20240702,111400,8184129350,14010,14000,14010,14000,2854
20240702,111300,8144171850,14010,14010,14010,14000,412
20240702,111200,8138400290,14010,14010,14010,14000,863
20240702,111100,8126314680,14010,14000,14010,13990,21665
20240702,111000,7822985760,13990,13990,14000,13990,2995
20240702,110900,7781065880,13990,13990,13990,13960,3404
20240702,110800,7733460370,13980,13980,13990,13970,3629
20240702,110700,7682713760,13980,13960,13990,13960,1963
20240702,110600,7655285510,13960,13960,13970,13950,1057
20240702,110500,7640528700,13970,13960,13970,13960,660
20240702,110400,7631311870,13960,13960,13970,13960,569
20240702,110300,7623366700,13960,13960,13970,13960,684
20240702,110200,7613815560,13970,13960,13970,13960,473
20240702,110100,7607210590,13960,13960,13970,13960,1317
20240702,110000,7588823220,13970,13960,13970,13960,1845
20240702,105900,7563049770,13960,13950,13960,13950,4420
20240702,105800,7501359500,13950,13940,13950,13940,447
20240702,105700,7495125510,13940,13950,13950,13940,353
20240702,105600,7490202050,13950,13950,13960,13940,620
20240702,105500,7481553700,13950,13950,13950,13940,395
20240702,105400,7476044650,13950,13950,13950,13940,706
20240702,105300,7466196910,13950,13950,13950,13940,1246
20240702,105200,7448819110,13960,13950,13960,13950,1213
20240702,105100,7431894390,13950,13980,13990,13950,2540
20240702,105000,7396407370,13990,13990,13990,13980,561
20240702,104900,7388559550,13990,13990,13990,13980,372
20240702,104800,7383355710,13990,13960,13990,13960,1297
20240702,104700,7365220910,13970,13970,13970,13960,836
20240702,104600,7353543070,13970,13980,13980,13970,634
20240702,104500,7344684470,13990,13980,13990,13980,545
20240702,104400,7337063300,13980,13970,13980,13960,401
20240702,104300,7331459050,13980,13990,13990,13980,704
20240702,104200,7321612200,13990,13980,14000,13980,9102
20240702,104100,7194274880,13980,13980,13990,13980,1218
20240702,104000,7177246650,13980,13980,13990,13980,1205
20240702,103900,7160393300,13980,13980,13990,13980,328
20240702,103800,7155807330,13980,13970,13990,13960,2291
20240702,103700,7123778540,13970,13970,13980,13960,1955
20240702,103600,7096472170,13970,13970,13980,13960,450
20240702,103500,7090185330,13970,13970,13980,13960,1720
20240702,103400,7066155350,13970,13970,13980,13960,1093
20240702,103300,7050886160,13970,13980,13980,13970,2136
20240702,103200,7021033330,13980,13970,13980,13960,1838
20240702,103100,6995348360,13970,13960,13970,13950,2684
20240702,103000,6957869980,13950,13960,13960,13950,1072
20240702,102900,6942913320,13960,13960,13960,13950,731
20240702,102800,6932710180,13960,13970,13970,13950,3096
20240702,102700,6889475070,13970,13980,13980,13970,988
20240702,102600,6875666730,13990,13970,13990,13970,1689
20240702,102500,6852056210,13980,13970,13980,13970,411
20240702,102400,6846311340,13970,13980,13990,13970,1130
20240702,102300,6830511090,13990,13970,13990,13970,1096
20240702,102200,6815192830,13980,13960,13980,13950,2969
20240702,102100,6773736120,13950,13940,13960,13920,1254
20240702,102000,6756257740,13950,13980,13990,13950,1312
20240702,101900,6737913740,13990,13980,13990,13970,681
20240702,101800,6728393550,13980,13980,13980,13930,1839
20240702,101700,6702713970,13980,13970,13980,13970,1052
20240702,101600,6688012420,13970,13970,13980,13960,3504
20240702,101500,6639035040,13970,13960,13970,13950,4064
20240702,101400,6582304440,13960,13950,13960,13940,6463
20240702,101300,6492119940,13950,13940,13950,13930,11682
20240702,101200,6329265920,13940,13930,13940,13920,419
20240702,101100,6323427480,13930,13940,13950,13920,993
20240702,101000,6309581570,13940,13930,13950,13910,1566
20240702,100900,6287750250,13900,13930,13930,13900,1072
20240702,100800,6272831520,13920,13940,13940,13920,608
20240702,100700,6264361940,13940,13940,13940,13930,488
20240702,100600,6257562040,13940,13910,13940,13910,2434
20240702,100500,6223688590,13920,13930,13930,13900,5126
20240702,100400,6152369550,13930,13910,13930,13900,2477
20240702,100300,6117913560,13910,13910,13910,13890,8358
20240702,100200,6001709870,13910,13910,13910,13900,1176
20240702,100100,5985354240,13910,13910,13910,13900,1264
20240702,100000,5967780480,13910,13920,13920,13900,2253
20240702,095900,5936440590,13910,13940,13940,13910,3811
20240702,095800,5883370310,13940,13940,13950,13940,2768
20240702,095700,5844782860,13950,13940,13950,13930,1129
20240702,095600,5829040070,13940,13970,13970,13940,2641
20240702,095500,5792157070,13970,13950,13970,13930,6612
20240702,095400,5699889520,13950,13970,13970,13950,2470
20240702,095300,5665410520,13970,13970,13970,13960,304
20240702,095200,5661165200,13960,13970,13970,13960,485
20240702,095100,5654391750,13970,13970,13980,13960,2409
20240702,095000,5620741420,13960,13980,13980,13960,2742
20240702,094900,5582424550,13980,13990,14000,13970,7084
20240702,094800,5483327020,14000,14000,14000,13990,861
20240702,094700,5471277450,13990,14000,14000,13990,1046
20240702,094600,5456637850,14000,14000,14000,13990,489
20240702,094500,5449794140,14000,13980,14000,13970,6455
20240702,094400,5359552980,13970,13960,13980,13960,5648
20240702,094300,5280645770,13970,13990,14000,13970,2474
20240702,094200,5246057430,14000,14010,14020,13980,4171
20240702,094100,5187668810,14000,14030,14040,14000,5254
20240702,094000,5114070110,14030,14050,14050,14030,10512
20240702,093900,4966488340,14050,14070,14070,14050,4811
20240702,093800,4898848310,14070,14110,14110,14060,12220
20240702,093700,4726607320,14110,14070,14110,14060,40906
20240702,093600,4150254340,14070,14030,14070,14020,20025
20240702,093500,3868861840,14020,14000,14030,14000,2449
20240702,093400,3834537660,14000,14000,14050,14000,6787
20240702,093300,3739372790,14010,14010,14010,13990,6220
20240702,093200,3652260520,14020,14050,14060,14010,23173
20240702,093100,3326979820,14050,14050,14060,14040,7491
20240702,093000,3221731040,14050,14050,14070,14040,4710
20240702,092900,3155549200,14070,14070,14080,14040,6015
20240702,092800,3070996390,14080,14080,14090,14050,20666
20240702,092700,2780174700,14080,14040,14080,14030,13816
20240702,092600,2585865570,14050,14020,14070,14020,20263
20240702,092500,2301224900,14020,14000,14030,13990,15334
20240702,092400,2086473040,13990,13970,14000,13960,17280
20240702,092300,1844853410,13960,13960,13970,13950,7633
20240702,092200,1738336720,13960,13940,13960,13930,14501
20240702,092100,1536133580,13930,13930,13940,13920,3932
20240702,092000,1481347490,13930,13920,13930,13910,3477
20240702,091900,1432922850,13930,13960,13960,13920,2056
20240702,091800,1404285300,13960,13910,13960,13890,13523
20240702,091700,1215855380,13910,13890,13910,13890,5930
20240702,091600,1133408680,13890,13870,13900,13860,4439
20240702,091500,1071782330,13870,13880,13900,13860,5264
20240702,091400,998703380,13890,13900,13900,13870,5303
20240702,091300,925104110,13900,13880,13900,13870,2902
20240702,091200,884801120,13890,13870,13890,13860,1064
20240702,091100,870035690,13870,13860,13880,13860,2970
20240702,091000,828837160,13850,13860,13870,13850,4299
20240702,090900,769245220,13870,13820,13870,13820,7161
20240702,090800,670184030,13820,13830,13830,13820,1132
20240702,090700,654536310,13830,13840,13840,13820,4324
20240702,090600,594741750,13840,13800,13860,13800,5217
20240702,090500,522560910,13800,13790,13820,13790,607
20240702,090400,514184590,13810,13830,13840,13780,3197
20240702,090300,470063540,13830,13800,13850,13800,8046
20240702,090200,358904410,13790,13770,13800,13760,4718
20240702,090100,293913770,13770,13770,13790,13760,2700
20240702,090000,256739060,13750,13750,13800,13750,18666
Reference in New Issue Copy Permalink