ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044450/min/candle-20230724.csv

618 lines
30 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
20230724,191500,1269230290,8630,8630,8630,8630,617
20230724,191400,1269230290,8630,8630,8630,8630,0
20230724,191300,1269230290,8630,8630,8630,8630,0
20230724,191200,1269230290,8630,8630,8630,8630,0
20230724,191100,1269230290,8630,8630,8630,8630,0
20230724,191000,1269230290,8630,8630,8630,8630,0
20230724,190900,1269230290,8630,8630,8630,8630,0
20230724,190800,1269230290,8630,8630,8630,8630,0
20230724,190700,1269230290,8630,8630,8630,8630,0
20230724,190600,1269230290,8630,8630,8630,8630,0
20230724,190500,1269230290,8630,8630,8630,8630,0
20230724,190400,1269230290,8630,8630,8630,8630,0
20230724,190300,1269230290,8630,8630,8630,8630,0
20230724,190200,1269230290,8630,8630,8630,8630,0
20230724,190100,1269230290,8630,8630,8630,8630,0
20230724,190000,1269230290,8630,8630,8630,8630,0
20230724,185900,1269230290,8630,8630,8630,8630,0
20230724,185800,1269230290,8630,8630,8630,8630,0
20230724,185700,1269230290,8630,8630,8630,8630,0
20230724,185600,1269230290,8630,8630,8630,8630,0
20230724,185500,1269230290,8630,8630,8630,8630,0
20230724,185400,1269230290,8630,8630,8630,8630,0
20230724,185300,1269230290,8630,8630,8630,8630,0
20230724,185200,1269230290,8630,8630,8630,8630,0
20230724,185100,1269230290,8630,8630,8630,8630,0
20230724,185000,1269230290,8630,8630,8630,8630,0
20230724,184900,1269230290,8630,8630,8630,8630,0
20230724,184800,1269230290,8630,8630,8630,8630,0
20230724,184700,1269230290,8630,8630,8630,8630,0
20230724,184600,1269230290,8630,8630,8630,8630,0
20230724,184500,1269230290,8630,8630,8630,8630,617
20230724,184400,1269230290,8630,8630,8630,8630,0
20230724,184300,1269230290,8630,8630,8630,8630,0
20230724,184200,1269230290,8630,8630,8630,8630,0
20230724,184100,1269230290,8630,8630,8630,8630,0
20230724,184000,1269230290,8630,8630,8630,8630,0
20230724,183900,1269230290,8630,8630,8630,8630,0
20230724,183800,1269230290,8630,8630,8630,8630,0
20230724,183700,1269230290,8630,8630,8630,8630,0
20230724,183600,1269230290,8630,8630,8630,8630,0
20230724,183500,1269230290,8630,8630,8630,8630,0
20230724,183400,1269230290,8630,8630,8630,8630,0
20230724,183300,1269230290,8630,8630,8630,8630,0
20230724,183200,1269230290,8630,8630,8630,8630,0
20230724,183100,1269230290,8630,8630,8630,8630,0
20230724,183000,1269230290,8630,8630,8630,8630,0
20230724,182900,1269230290,8630,8630,8630,8630,0
20230724,182800,1269230290,8630,8630,8630,8630,0
20230724,182700,1269230290,8630,8630,8630,8630,0
20230724,182600,1269230290,8630,8630,8630,8630,0
20230724,182500,1269230290,8630,8630,8630,8630,0
20230724,182400,1269230290,8630,8630,8630,8630,0
20230724,182300,1269230290,8630,8630,8630,8630,0
20230724,182200,1269230290,8630,8630,8630,8630,0
20230724,182100,1269230290,8630,8630,8630,8630,0
20230724,182000,1269230290,8630,8630,8630,8630,0
20230724,181900,1269230290,8630,8630,8630,8630,0
20230724,181800,1269230290,8630,8630,8630,8630,0
20230724,181700,1269230290,8630,8630,8630,8630,0
20230724,181600,1269230290,8630,8630,8630,8630,0
20230724,181500,1269230290,8630,8630,8630,8630,617
20230724,181400,1269230290,8630,8630,8630,8630,0
20230724,181300,1269230290,8630,8630,8630,8630,0
20230724,181200,1269230290,8630,8630,8630,8630,0
20230724,181100,1269230290,8630,8630,8630,8630,0
20230724,181000,1269230290,8630,8630,8630,8630,0
20230724,180900,1269230290,8630,8630,8630,8630,0
20230724,180800,1269230290,8630,8630,8630,8630,0
20230724,180700,1269230290,8630,8630,8630,8630,0
20230724,180600,1269230290,8630,8630,8630,8630,0
20230724,180500,1269230290,8630,8630,8630,8630,0
20230724,180400,1269230290,8630,8630,8630,8630,0
20230724,180300,1269230290,8630,8630,8630,8630,0
20230724,180200,1269230290,8630,8630,8630,8630,0
20230724,180100,1269230290,8630,8630,8630,8630,0
20230724,180000,1269230290,8630,8630,8630,8630,0
20230724,175900,1269230290,8630,8630,8630,8630,0
20230724,175800,1269230290,8630,8630,8630,8630,0
20230724,175700,1269230290,8630,8630,8630,8630,0
20230724,175600,1269230290,8630,8630,8630,8630,0
20230724,175500,1269230290,8630,8630,8630,8630,0
20230724,175400,1269230290,8630,8630,8630,8630,0
20230724,175300,1269230290,8630,8630,8630,8630,0
20230724,175200,1269230290,8630,8630,8630,8630,0
20230724,175100,1269230290,8630,8630,8630,8630,0
20230724,175000,1269230290,8630,8630,8630,8630,0
20230724,174900,1269230290,8630,8630,8630,8630,0
20230724,174800,1269230290,8630,8630,8630,8630,0
20230724,174700,1269230290,8630,8630,8630,8630,0
20230724,174600,1269230290,8630,8630,8630,8630,0
20230724,174500,1269230290,8630,8630,8630,8630,617
20230724,174400,1269230290,8630,8630,8630,8630,0
20230724,174300,1269230290,8630,8630,8630,8630,0
20230724,174200,1269230290,8630,8630,8630,8630,0
20230724,174100,1269230290,8630,8630,8630,8630,0
20230724,174000,1269230290,8630,8630,8630,8630,0
20230724,173900,1269230290,8630,8630,8630,8630,0
20230724,173800,1269230290,8630,8630,8630,8630,0
20230724,173700,1269230290,8630,8630,8630,8630,0
20230724,173600,1269230290,8630,8630,8630,8630,0
20230724,173500,1269230290,8630,8630,8630,8630,0
20230724,173400,1269230290,8630,8630,8630,8630,0
20230724,173300,1269230290,8630,8630,8630,8630,0
20230724,173200,1269230290,8630,8630,8630,8630,0
20230724,173100,1269230290,8630,8630,8630,8630,0
20230724,173000,1269230290,8630,8630,8630,8630,0
20230724,172900,1269230290,8630,8630,8630,8630,0
20230724,172800,1269230290,8630,8630,8630,8630,0
20230724,172700,1269230290,8630,8630,8630,8630,0
20230724,172600,1269230290,8630,8630,8630,8630,0
20230724,172500,1269230290,8630,8630,8630,8630,0
20230724,172400,1269230290,8630,8630,8630,8630,0
20230724,172300,1269230290,8630,8630,8630,8630,0
20230724,172200,1269230290,8630,8630,8630,8630,0
20230724,172100,1269230290,8630,8630,8630,8630,0
20230724,172000,1269230290,8630,8630,8630,8630,0
20230724,171900,1269230290,8630,8630,8630,8630,0
20230724,171800,1269230290,8630,8630,8630,8630,0
20230724,171700,1269230290,8630,8630,8630,8630,0
20230724,171600,1269230290,8630,8630,8630,8630,0
20230724,171500,1269230290,8630,8630,8630,8630,617
20230724,171400,1269230290,8630,8630,8630,8630,0
20230724,171300,1269230290,8630,8630,8630,8630,0
20230724,171200,1269230290,8630,8630,8630,8630,0
20230724,171100,1269230290,8630,8630,8630,8630,0
20230724,171000,1269230290,8630,8630,8630,8630,0
20230724,170900,1269230290,8630,8630,8630,8630,0
20230724,170800,1269230290,8630,8630,8630,8630,0
20230724,170700,1269230290,8630,8630,8630,8630,0
20230724,170600,1269230290,8630,8630,8630,8630,0
20230724,170500,1269230290,8630,8630,8630,8630,0
20230724,170400,1269230290,8630,8630,8630,8630,0
20230724,170300,1269230290,8630,8630,8630,8630,0
20230724,170200,1269230290,8630,8630,8630,8630,0
20230724,170100,1269230290,8630,8630,8630,8630,0
20230724,170000,1269230290,8630,8630,8630,8630,0
20230724,165900,1269230290,8630,8630,8630,8630,0
20230724,165800,1269230290,8630,8630,8630,8630,0
20230724,165700,1269230290,8630,8630,8630,8630,0
20230724,165600,1269230290,8630,8630,8630,8630,0
20230724,165500,1269230290,8630,8630,8630,8630,0
20230724,165400,1269230290,8630,8630,8630,8630,0
20230724,165300,1269230290,8630,8630,8630,8630,0
20230724,165200,1269230290,8630,8630,8630,8630,0
20230724,165100,1269230290,8630,8630,8630,8630,0
20230724,165000,1269230290,8630,8630,8630,8630,0
20230724,164900,1269230290,8630,8630,8630,8630,0
20230724,164800,1269230290,8630,8630,8630,8630,0
20230724,164700,1269230290,8630,8630,8630,8630,0
20230724,164600,1269230290,8630,8630,8630,8630,0
20230724,164500,1269230290,8630,8630,8630,8630,617
20230724,164400,1269230290,8630,8630,8630,8630,0
20230724,164300,1269230290,8630,8630,8630,8630,0
20230724,164200,1269230290,8630,8630,8630,8630,0
20230724,164100,1269230290,8630,8630,8630,8630,0
20230724,164000,1269230290,8630,8630,8630,8630,0
20230724,163900,1269230290,8630,8630,8630,8630,0
20230724,163800,1269230290,8630,8630,8630,8630,0
20230724,163700,1269230290,8630,8630,8630,8630,0
20230724,163600,1269230290,8630,8630,8630,8630,0
20230724,163500,1269230290,8630,8630,8630,8630,0
20230724,163400,1269230290,8630,8630,8630,8630,0
20230724,163300,1269230290,8630,8630,8630,8630,0
20230724,163200,1269230290,8630,8630,8630,8630,0
20230724,163100,1269230290,8630,8630,8630,8630,0
20230724,163000,1269230290,8630,8630,8630,8630,0
20230724,162900,1269230290,8630,8630,8630,8630,0
20230724,162800,1269230290,8630,8630,8630,8630,0
20230724,162700,1269230290,8630,8630,8630,8630,0
20230724,162600,1269230290,8630,8630,8630,8630,0
20230724,162500,1269230290,8630,8630,8630,8630,0
20230724,162400,1269230290,8630,8630,8630,8630,0
20230724,162300,1269230290,8630,8630,8630,8630,0
20230724,162200,1269230290,8630,8630,8630,8630,0
20230724,162100,1269230290,8630,8630,8630,8630,0
20230724,162000,1269230290,8630,8630,8630,8630,0
20230724,161900,1269230290,8630,8630,8630,8630,0
20230724,161800,1269230290,8630,8630,8630,8630,0
20230724,161700,1269230290,8630,8630,8630,8630,0
20230724,161600,1269230290,8630,8630,8630,8630,0
20230724,161500,1269230290,8630,8630,8630,8630,617
20230724,161400,1269230290,8630,8630,8630,8630,0
20230724,161300,1269230290,8630,8630,8630,8630,0
20230724,161200,1269230290,8630,8630,8630,8630,0
20230724,161100,1269230290,8630,8630,8630,8630,0
20230724,161000,1269230290,8630,8630,8630,8630,0
20230724,160900,1269230290,8630,8630,8630,8630,0
20230724,160800,1269230290,8630,8630,8630,8630,0
20230724,160700,1269230290,8630,8630,8630,8630,0
20230724,160600,1269230290,8630,8630,8630,8630,0
20230724,160500,1269230290,8630,8630,8630,8630,0
20230724,160400,1269230290,8630,8630,8630,8630,0
20230724,160300,1269230290,8630,8630,8630,8630,0
20230724,160200,1269230290,8630,8630,8630,8630,0
20230724,160100,1269230290,8630,8630,8630,8630,0
20230724,160000,1269230290,8630,8630,8630,8630,0
20230724,155900,1269230290,8630,8630,8630,8630,0
20230724,155800,1269230290,8630,8630,8630,8630,0
20230724,155700,1269230290,8630,8630,8630,8630,0
20230724,155600,1269230290,8630,8630,8630,8630,0
20230724,155500,1269230290,8630,8630,8630,8630,0
20230724,155400,1269230290,8630,8630,8630,8630,0
20230724,155300,1269230290,8630,8630,8630,8630,0
20230724,155200,1269230290,8630,8630,8630,8630,0
20230724,155100,1269230290,8630,8630,8630,8630,0
20230724,155000,1269230290,8630,8630,8630,8630,0
20230724,154900,1269230290,8630,8630,8630,8630,0
20230724,154800,1269230290,8630,8630,8630,8630,0
20230724,154700,1269230290,8630,8630,8630,8630,0
20230724,154600,1269230290,8630,8630,8630,8630,0
20230724,154500,1269230290,8630,8630,8630,8630,617
20230724,154400,1269230290,8630,8630,8630,8630,0
20230724,154300,1269230290,8630,8630,8630,8630,0
20230724,154200,1269230290,8630,8630,8630,8630,0
20230724,154100,1269230290,8630,8630,8630,8630,0
20230724,154000,1269230290,8630,8630,8630,8630,0
20230724,153900,1269230290,8630,8630,8630,8630,0
20230724,153800,1269230290,8630,8630,8630,8630,0
20230724,153700,1269230290,8630,8630,8630,8630,0
20230724,153600,1269230290,8630,8630,8630,8630,0
20230724,153500,1269230290,8630,8630,8630,8630,0
20230724,153400,1269230290,8630,8630,8630,8630,0
20230724,153300,1269230290,8630,8630,8630,8630,0
20230724,153200,1269230290,8630,8630,8630,8630,0
20230724,153100,1269230290,8630,8630,8630,8630,0
20230724,153000,1269230290,8630,8630,8630,8630,617
20230724,152900,1263905580,8580,8580,8580,8580,0
20230724,152800,1263905580,8580,8580,8580,8580,0
20230724,152700,1263905580,8580,8580,8580,8580,0
20230724,152600,1263905580,8580,8580,8580,8580,0
20230724,152500,1263905580,8580,8580,8580,8580,0
20230724,152400,1263905580,8580,8580,8580,8580,0
20230724,152300,1263905580,8580,8580,8580,8580,0
20230724,152200,1263905580,8580,8580,8580,8580,0
20230724,152100,1263905580,8580,8580,8580,8580,0
20230724,152000,1263905580,8580,8580,8580,8580,0
20230724,151900,1263905580,8580,8580,8580,8580,15
20230724,151800,1263776880,8580,8680,8680,8580,549
20230724,151700,1259027680,8670,8720,8720,8660,545
20230724,151600,1254293150,8720,8710,8720,8680,826
20230724,151500,1247096710,8710,8700,8710,8690,783
20230724,151400,1240283970,8700,8690,8700,8660,784
20230724,151300,1233469700,8690,8680,8690,8670,814
20230724,151200,1226402890,8680,8670,8680,8670,730
20230724,151100,1220069130,8680,8660,8680,8630,964
20230724,151000,1211726970,8660,8640,8670,8640,734
20230724,150900,1205371310,8650,8660,8670,8600,1389
20230724,150800,1193373950,8660,8590,8660,8590,641
20230724,150700,1187833900,8630,8550,8630,8550,1408
20230724,150600,1175754890,8550,8550,8550,8530,966
20230724,150500,1167497890,8550,8520,8550,8520,1024
20230724,150400,1158756400,8540,8500,8540,8470,3021
20230724,150300,1133117890,8510,8510,8510,8510,6
20230724,150200,1133066830,8500,8500,8500,8500,0
20230724,150100,1133066830,8500,8500,8500,8500,0
20230724,150000,1133066830,8500,8510,8510,8480,4236
20230724,145900,1097077220,8510,8510,8510,8510,0
20230724,145800,1097077220,8510,8510,8510,8510,376
20230724,145700,1093877460,8540,8510,8540,8510,102
20230724,145600,1093009380,8510,8510,8540,8510,2262
20230724,145500,1073759460,8510,8510,8510,8510,100
20230724,145400,1072908460,8500,8530,8530,8500,4412
20230724,145300,1035347290,8550,8550,8550,8550,12
20230724,145200,1035244690,8550,8540,8550,8540,29
20230724,145100,1034996750,8540,8540,8540,8540,799
20230724,145000,1028173290,8540,8560,8560,8540,147
20230724,144900,1026915140,8560,8560,8560,8560,0
20230724,144800,1026915140,8560,8560,8560,8560,1
20230724,144700,1026906580,8560,8560,8560,8560,3
20230724,144600,1026880900,8560,8560,8560,8560,0
20230724,144500,1026880900,8560,8560,8560,8560,1
20230724,144400,1026872340,8570,8570,8570,8570,0
20230724,144300,1026872340,8570,8570,8570,8570,10
20230724,144200,1026786640,8550,8550,8550,8550,52
20230724,144100,1026342040,8540,8540,8540,8540,4
20230724,144000,1026307880,8530,8530,8530,8530,20
20230724,143900,1026137280,8540,8540,8540,8540,45
20230724,143800,1025752980,8540,8540,8540,8540,21
20230724,143700,1025573640,8540,8540,8540,8540,200
20230724,143600,1023865640,8530,8540,8540,8530,81
20230724,143500,1023173910,8540,8540,8540,8540,120
20230724,143400,1022149110,8540,8540,8540,8540,5
20230724,143300,1022106410,8530,8530,8530,8530,0
20230724,143200,1022106410,8530,8530,8530,8530,0
20230724,143100,1022106410,8530,8530,8530,8530,0
20230724,143000,1022106410,8530,8530,8530,8530,50
20230724,142900,1021679910,8530,8530,8530,8530,2
20230724,142800,1021662850,8530,8530,8530,8530,100
20230724,142700,1020809850,8530,8530,8530,8530,7
20230724,142600,1020750140,8530,8530,8530,8530,27
20230724,142500,1020519830,8520,8580,8580,8520,1664
20230724,142400,1006328490,8580,8530,8580,8530,431
20230724,142300,1002640490,8520,8530,8530,8520,1500
20230724,142200,989849700,8530,8540,8540,8530,10
20230724,142100,989764350,8540,8540,8540,8540,0
20230724,142000,989764350,8540,8540,8540,8540,1
20230724,141900,989755810,8540,8540,8540,8540,2
20230724,141800,989738730,8520,8520,8520,8520,34
20230724,141700,989449050,8530,8530,8530,8530,379
20230724,141600,986216180,8520,8530,8530,8520,1566
20230724,141500,972862490,8540,8540,8540,8540,54
20230724,141400,972401330,8530,8530,8530,8530,7
20230724,141300,972341620,8530,8530,8530,8530,0
20230724,141200,972341620,8530,8530,8530,8530,0
20230724,141100,972341620,8530,8530,8530,8530,0
20230724,141000,972341620,8530,8530,8530,8530,10
20230724,140900,972256320,8530,8550,8550,8530,1229
20230724,140800,961760760,8530,8540,8540,8520,3134
20230724,140700,935031440,8530,8550,8550,8530,1333
20230724,140600,923658130,8560,8560,8560,8560,0
20230724,140500,923658130,8560,8560,8560,8560,0
20230724,140400,923658130,8560,8560,8560,8560,1
20230724,140300,923649570,8560,8560,8560,8560,5
20230724,140200,923606770,8560,8560,8560,8560,8
20230724,140100,923538290,8540,8550,8550,8540,1812
20230724,140000,908053570,8560,8560,8560,8560,0
20230724,135900,908053570,8560,8560,8560,8560,264
20230724,135800,905793730,8560,8560,8560,8560,23
20230724,135700,905596850,8580,8560,8580,8540,798
20230724,135600,898764970,8540,8550,8550,8540,682
20230724,135500,892937620,8550,8550,8550,8550,100
20230724,135400,892082620,8550,8550,8550,8550,13
20230724,135300,891971470,8550,8550,8550,8550,403
20230724,135200,888525820,8550,8550,8550,8550,0
20230724,135100,888525820,8550,8550,8550,8550,0
20230724,135000,888525820,8550,8550,8550,8550,0
20230724,134900,888525820,8550,8550,8550,8550,52
20230724,134800,888081220,8550,8550,8550,8550,0
20230724,134700,888081220,8550,8550,8550,8550,47
20230724,134600,887679370,8550,8550,8550,8550,74
20230724,134500,887046670,8550,8550,8550,8550,624
20230724,134400,881711470,8550,8550,8550,8540,627
20230724,134300,876350840,8550,8550,8550,8540,66
20230724,134200,875786770,8550,8550,8550,8550,1195
20230724,134100,865569520,8550,8560,8560,8550,854
20230724,134000,858265130,8560,8560,8560,8560,22
20230724,133900,858076810,8570,8570,8570,8570,21
20230724,133800,857896840,8570,8570,8570,8570,103
20230724,133700,857014130,8570,8570,8570,8570,1
20230724,133600,857005560,8560,8580,8580,8560,207
20230724,133500,855232050,8570,8570,8570,8570,73
20230724,133400,854606440,8570,8570,8570,8570,400
20230724,133300,851178440,8570,8570,8570,8570,61
20230724,133200,850655670,8570,8570,8570,8570,21
20230724,133100,850475700,8570,8570,8570,8570,20
20230724,133000,850304300,8570,8570,8570,8570,3
20230724,132900,850278590,8570,8570,8570,8560,3003
20230724,132800,824572010,8570,8580,8580,8570,1555
20230724,132700,811240010,8580,8580,8580,8580,1
20230724,132600,811231430,8580,8580,8580,8580,5
20230724,132500,811188530,8610,8610,8610,8610,2
20230724,132400,811171310,8610,8610,8610,8610,5
20230724,132300,811128260,8620,8590,8620,8590,11
20230724,132200,811033620,8580,8590,8590,8580,798
20230724,132100,804181050,8590,8590,8590,8590,308
20230724,132000,801535330,8590,8590,8590,8590,24
20230724,131900,801329170,8600,8600,8600,8600,703
20230724,131800,795283370,8610,8610,8610,8610,92
20230724,131700,794491250,8610,8610,8610,8610,0
20230724,131600,794491250,8610,8610,8610,8610,22
20230724,131500,794301830,8620,8620,8620,8620,0
20230724,131400,794301830,8620,8620,8620,8620,0
20230724,131300,794301830,8620,8620,8620,8620,16
20230724,131200,794163910,8610,8610,8610,8610,3
20230724,131100,794138080,8600,8620,8620,8600,158
20230724,131000,792778090,8610,8610,8610,8610,0
20230724,130900,792778090,8610,8610,8610,8610,1
20230724,130800,792769480,8610,8600,8610,8600,2
20230724,130700,792752270,8600,8600,8600,8600,0
20230724,130600,792752270,8600,8580,8600,8580,424
20230724,130500,789106370,8600,8600,8600,8600,40
20230724,130400,788762370,8600,8580,8600,8580,7
20230724,130300,788702250,8580,8580,8580,8580,73
20230724,130200,788075910,8580,8580,8580,8580,2
20230724,130100,788058750,8580,8580,8580,8580,16
20230724,130000,787921470,8580,8580,8580,8580,2
20230724,125900,787904310,8580,8580,8580,8580,30
20230724,125800,787646910,8580,8580,8580,8580,0
20230724,125700,787646910,8580,8580,8580,8580,3
20230724,125600,787621170,8580,8580,8580,8580,3
20230724,125500,787595430,8570,8600,8600,8570,112
20230724,125400,786632470,8600,8600,8600,8600,0
20230724,125300,786632470,8600,8600,8600,8600,7
20230724,125200,786572270,8570,8570,8570,8570,73
20230724,125100,785946660,8570,8600,8600,8570,73
20230724,125000,785320830,8580,8580,8580,8580,500
20230724,124900,781030830,8570,8570,8570,8570,85
20230724,124800,780302380,8570,8570,8570,8570,0
20230724,124700,780302380,8570,8570,8570,8570,25
20230724,124600,780088130,8570,8570,8570,8570,1
20230724,124500,780079560,8570,8570,8570,8570,27
20230724,124400,779848170,8570,8570,8570,8560,137
20230724,124300,778674300,8570,8570,8570,8570,0
20230724,124200,778674300,8570,8570,8570,8570,30
20230724,124100,778417200,8570,8580,8580,8570,1385
20230724,124000,766546880,8580,8580,8580,8570,215
20230724,123900,764702190,8580,8580,8580,8580,0
20230724,123800,764702190,8580,8590,8590,8570,1631
20230724,123700,750702670,8590,8590,8590,8590,0
20230724,123600,750702670,8590,8600,8600,8590,41
20230724,123500,750350130,8600,8600,8600,8600,50
20230724,123400,749920130,8590,8590,8590,8590,120
20230724,123300,748889330,8600,8600,8600,8600,9
20230724,123200,748811930,8600,8600,8600,8600,0
20230724,123100,748811930,8600,8600,8600,8600,30
20230724,123000,748553930,8600,8600,8600,8600,46
20230724,122900,748158330,8600,8600,8600,8600,1
20230724,122800,748149730,8600,8600,8600,8600,23
20230724,122700,747951930,8600,8600,8600,8600,106
20230724,122600,747040330,8600,8600,8600,8600,36
20230724,122500,746730730,8590,8590,8590,8590,68
20230724,122400,746146610,8600,8600,8600,8600,49
20230724,122300,745725210,8590,8590,8590,8590,0
20230724,122200,745725210,8590,8590,8590,8590,39
20230724,122100,745390200,8590,8590,8590,8590,23
20230724,122000,745192630,8600,8600,8600,8600,1
20230724,121900,745184030,8590,8590,8590,8590,0
20230724,121800,745184030,8590,8590,8590,8590,20
20230724,121700,745012230,8600,8600,8600,8600,0
20230724,121600,745012230,8600,8600,8600,8600,56
20230724,121500,744530630,8600,8600,8600,8600,0
20230724,121400,744530630,8600,8600,8600,8600,23
20230724,121300,744332830,8590,8590,8590,8590,0
20230724,121200,744332830,8590,8590,8590,8590,22
20230724,121100,744143850,8600,8610,8610,8600,469
20230724,121000,740110350,8620,8650,8650,8620,281
20230724,120900,737688070,8660,8640,8660,8640,200
20230724,120800,735958030,8630,8630,8630,8630,1
20230724,120700,735949400,8640,8640,8640,8640,0
20230724,120600,735949400,8640,8610,8640,8610,55
20230724,120500,735475700,8630,8630,8630,8630,0
20230724,120400,735475700,8630,8600,8630,8600,20
20230724,120300,735303580,8620,8620,8620,8620,0
20230724,120200,735303580,8620,8620,8620,8620,0
20230724,120100,735303580,8620,8620,8620,8620,0
20230724,120000,735303580,8620,8600,8620,8600,23
20230724,115900,735105720,8600,8600,8600,8600,0
20230724,115800,735105720,8600,8600,8600,8600,51
20230724,115700,734667120,8620,8620,8620,8620,1
20230724,115600,734658500,8600,8600,8600,8600,512
20230724,115500,730255300,8580,8580,8580,8580,0
20230724,115400,730255300,8580,8580,8580,8580,0
20230724,115300,730255300,8580,8580,8580,8580,4
20230724,115200,730220980,8570,8610,8610,8570,700
20230724,115100,724216240,8620,8620,8620,8620,0
20230724,115000,724216240,8620,8620,8620,8620,1
20230724,114900,724207620,8620,8630,8630,8620,19
20230724,114800,724043830,8640,8640,8640,8640,0
20230724,114700,724043830,8640,8640,8640,8640,5
20230724,114600,724000630,8640,8600,8640,8600,273
20230724,114500,721649280,8610,8620,8650,8610,263
20230724,114400,719383950,8600,8600,8600,8600,0
20230724,114300,719383950,8600,8600,8600,8600,46
20230724,114200,718988350,8600,8600,8600,8600,10
20230724,114100,718902350,8600,8600,8600,8600,100
20230724,114000,718042350,8590,8590,8590,8590,0
20230724,113900,718042350,8590,8590,8600,8590,31
20230724,113800,717775790,8560,8560,8560,8560,0
20230724,113700,717775790,8560,8540,8560,8540,526
20230724,113600,713275280,8550,8560,8560,8540,3045
20230724,113500,687228260,8560,8580,8580,8560,780
20230724,113400,680542170,8600,8600,8600,8600,1
20230724,113300,680533570,8600,8580,8600,8580,572
20230724,113200,675625590,8580,8580,8580,8580,10
20230724,113100,675539790,8590,8610,8610,8580,2393
20230724,113000,654987600,8580,8580,8580,8580,754
20230724,112900,648518280,8590,8590,8590,8590,307
20230724,112800,645881150,8580,8580,8580,8580,0
20230724,112700,645881150,8580,8580,8580,8580,0
20230724,112600,645881150,8580,8600,8600,8580,2085
20230724,112500,627974420,8620,8600,8620,8600,2
20230724,112400,627957200,8600,8600,8600,8600,436
20230724,112300,624207600,8600,8600,8600,8600,77
20230724,112200,623545400,8620,8620,8620,8600,6047
20230724,112100,571524890,8620,8620,8620,8620,10
20230724,112000,571438690,8620,8610,8620,8610,74
20230724,111900,570801450,8620,8620,8620,8620,10
20230724,111800,570715250,8620,8620,8620,8620,57
20230724,111700,570223910,8620,8620,8620,8620,15
20230724,111600,570094610,8620,8630,8630,8620,1303
20230724,111500,558862650,8640,8640,8640,8640,0
20230724,111400,558862650,8640,8630,8640,8620,21
20230724,111300,558681260,8630,8630,8630,8630,1
20230724,111200,558672630,8630,8630,8630,8630,200
20230724,111100,556946630,8620,8620,8620,8620,3
20230724,111000,556920770,8620,8620,8620,8620,642
20230724,110900,551386730,8620,8630,8630,8620,32
20230724,110800,551110590,8630,8630,8630,8630,74
20230724,110700,550471970,8630,8650,8650,8630,815
20230724,110600,543436880,8650,8650,8650,8650,15
20230724,110500,543307130,8650,8650,8650,8650,15
20230724,110400,543177380,8650,8630,8650,8630,513
20230724,110300,538739970,8630,8630,8630,8630,0
20230724,110200,538739970,8630,8630,8630,8630,0
20230724,110100,538739970,8630,8630,8630,8630,23
20230724,110000,538541480,8630,8630,8630,8630,500
20230724,105900,534226480,8630,8630,8630,8630,1
20230724,105800,534217850,8630,8630,8630,8630,19
20230724,105700,534053880,8630,8630,8630,8630,9
20230724,105600,533976210,8630,8620,8630,8620,17
20230724,105500,533829530,8630,8610,8630,8610,16
20230724,105400,533691510,8610,8610,8610,8610,0
20230724,105300,533691510,8610,8610,8610,8610,410
20230724,105200,530161410,8610,8610,8610,8610,0
20230724,105100,530161410,8610,8600,8610,8600,731
20230724,105000,523871220,8600,8620,8620,8600,2217
20230724,104900,504804980,8610,8610,8610,8610,469
20230724,104800,500766890,8610,8620,8620,8610,157
20230724,104700,499414130,8620,8610,8620,8610,121
20230724,104600,498371310,8620,8620,8620,8620,23
20230724,104500,498173050,8620,8630,8630,8620,601
20230724,104400,492992020,8630,8630,8630,8630,6
20230724,104300,492940240,8650,8650,8650,8650,0
20230724,104200,492940240,8650,8660,8660,8650,66
20230724,104100,492369200,8660,8660,8660,8660,6
20230724,104000,492317240,8660,8670,8670,8660,2
20230724,103900,492299910,8660,8660,8660,8660,2
20230724,103800,492282590,8670,8670,8670,8670,17
20230724,103700,492135200,8670,8670,8670,8670,19
20230724,103600,491970470,8670,8670,8670,8670,24
20230724,103500,491762390,8670,8670,8670,8670,38
20230724,103400,491432930,8670,8670,8670,8670,5
20230724,103300,491389580,8680,8680,8680,8680,0
20230724,103200,491389580,8680,8660,8680,8660,51
20230724,103100,490946980,8650,8630,8650,8630,11
20230724,103000,490852030,8630,8630,8630,8630,11
20230724,102900,490757100,8630,8620,8630,8610,186
20230724,102800,489154000,8620,8610,8620,8610,16
20230724,102700,489016100,8620,8620,8620,8620,5
20230724,102600,488973000,8610,8610,8610,8610,5
20230724,102500,488929950,8610,8610,8610,8600,339
20230724,102400,486012410,8620,8620,8620,8620,79
20230724,102300,485331430,8630,8630,8630,8630,3
20230724,102200,485305540,8630,8640,8640,8630,94
20230724,102100,484493880,8640,8680,8680,8640,1194
20230724,102000,474175330,8680,8680,8680,8680,1
20230724,101900,474166650,8680,8680,8680,8680,38
20230724,101800,473836810,8680,8680,8680,8680,30
20230724,101700,473576410,8690,8650,8690,8650,11
20230724,101600,473481220,8690,8690,8690,8690,4
20230724,101500,473446460,8690,8690,8690,8690,1
20230724,101400,473437770,8690,8690,8690,8690,10
20230724,101300,473350870,8650,8650,8650,8650,0
20230724,101200,473350870,8650,8650,8650,8650,145
20230724,101100,472096620,8670,8670,8670,8670,0
20230724,101000,472096620,8670,8670,8670,8670,0
20230724,100900,472096620,8670,8670,8670,8670,0
20230724,100800,472096620,8670,8670,8670,8670,10
20230724,100700,472009920,8680,8680,8680,8680,2
20230724,100600,471992560,8680,8680,8680,8680,101
20230724,100500,471115880,8680,8680,8680,8680,3
20230724,100400,471089840,8680,8650,8680,8650,170
20230724,100300,469616340,8650,8650,8650,8650,4
20230724,100200,469581740,8640,8640,8640,8640,0
20230724,100100,469581740,8640,8640,8640,8640,0
20230724,100000,469581740,8640,8630,8640,8630,3514
20230724,095900,439254230,8630,8630,8630,8630,241
20230724,095800,437174400,8600,8630,8640,8600,8759
20230724,095700,361700410,8630,8640,8640,8630,21
20230724,095600,361519030,8640,8640,8640,8640,55
20230724,095500,361043830,8640,8630,8640,8630,166
20230724,095400,359610590,8640,8640,8640,8630,37
20230724,095300,359291110,8630,8660,8670,8630,4357
20230724,095200,321589280,8670,8670,8680,8670,217
20230724,095100,319707820,8660,8680,8680,8660,2136
20230724,095000,301187180,8680,8690,8690,8680,11
20230724,094900,301091650,8690,8690,8690,8690,30
20230724,094800,300830950,8680,8680,8680,8680,2
20230724,094700,300813590,8680,8680,8680,8680,237
20230724,094600,298756430,8690,8690,8690,8690,164
20230724,094500,297331270,8690,8690,8690,8690,100
20230724,094400,296462270,8690,8690,8690,8690,534
20230724,094300,291821810,8690,8700,8700,8690,120
20230724,094200,290778890,8700,8700,8700,8700,0
20230724,094100,290778890,8700,8700,8700,8700,470
20230724,094000,286689890,8710,8740,8740,8710,866
20230724,093900,279138890,8760,8760,8760,8760,0
20230724,093800,279138890,8760,8730,8760,8730,122
20230724,093700,278072130,8730,8730,8730,8730,281
20230724,093600,275619000,8740,8740,8740,8740,23
20230724,093500,275417980,8730,8730,8740,8730,67
20230724,093400,274832460,8720,8720,8720,8720,1
20230724,093300,274823740,8730,8730,8730,8730,5
20230724,093200,274780090,8730,8730,8730,8730,259
20230724,093100,272519020,8720,8720,8720,8720,540
20230724,093000,267810220,8720,8720,8720,8710,12
20230724,092900,267705610,8700,8700,8700,8700,0
20230724,092800,267705610,8700,8690,8700,8690,669
20230724,092700,261891210,8690,8690,8690,8690,115
20230724,092600,260891860,8690,8700,8700,8690,329
20230724,092500,258030370,8690,8720,8720,8690,608
20230724,092400,252745070,8700,8710,8710,8700,50
20230724,092300,252309980,8710,8730,8730,8710,7
20230724,092200,252248990,8730,8730,8730,8730,1
20230724,092100,252240260,8740,8740,8740,8740,26
20230724,092000,252013020,8740,8730,8740,8730,329
20230724,091900,249140620,8730,8640,8730,8640,6575
20230724,091800,192296290,8640,8690,8690,8640,10168
20230724,091700,104322110,8680,8680,8690,8680,564
20230724,091600,99426090,8680,8730,8740,8680,4361
20230724,091500,61474490,8720,8730,8730,8720,837
20230724,091400,54167940,8740,8730,8740,8730,513
20230724,091300,49688950,8730,8730,8730,8730,279
20230724,091200,47253280,8740,8740,8740,8740,23
20230724,091100,47052260,8740,8720,8740,8720,88
20230724,091000,46284260,8720,8750,8750,8720,1689
20230724,090900,31519180,8750,8770,8770,8750,1093
20230724,090800,21943520,8770,8800,8800,8770,524
20230724,090700,17343640,8800,8830,8830,8800,81
20230724,090600,16628740,8830,8830,8830,8830,2
20230724,090500,16611080,8790,8790,8790,8790,52
20230724,090400,16154000,8790,8790,8790,8790,210
20230724,090300,14308100,8800,8810,8810,8790,302
20230724,090200,11652030,8810,8820,8820,8810,150
20230724,090100,10330320,8820,8820,8820,8820,396
20230724,090000,6837600,8800,8800,8800,8800,777
Reference in New Issue Copy Permalink