ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/001200/min/candle-20240730.csv

576 lines
28 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
20240730,183300,1600217180,4670,4670,4670,4670,11814
20240730,183200,1600217180,4670,4670,4670,4670,0
20240730,183100,1600217180,4670,4670,4670,4670,0
20240730,183000,1600217180,4670,4670,4670,4670,0
20240730,182900,1600217180,4670,4670,4670,4670,0
20240730,182800,1600217180,4670,4670,4670,4670,0
20240730,182700,1600217180,4670,4670,4670,4670,0
20240730,182600,1600217180,4670,4670,4670,4670,0
20240730,182500,1600217180,4670,4670,4670,4670,0
20240730,182400,1600217180,4670,4670,4670,4670,0
20240730,182300,1600217180,4670,4670,4670,4670,0
20240730,182200,1600217180,4670,4670,4670,4670,0
20240730,182100,1600217180,4670,4670,4670,4670,0
20240730,182000,1600217180,4670,4670,4670,4670,0
20240730,181900,1600217180,4670,4670,4670,4670,0
20240730,181800,1600217180,4670,4670,4670,4670,0
20240730,181700,1600217180,4670,4670,4670,4670,0
20240730,181600,1600217180,4670,4670,4670,4670,0
20240730,181500,1600217180,4670,4670,4670,4670,0
20240730,181400,1600217180,4670,4670,4670,4670,0
20240730,181300,1600217180,4670,4670,4670,4670,0
20240730,181200,1600217180,4670,4670,4670,4670,0
20240730,181100,1600217180,4670,4670,4670,4670,0
20240730,181000,1600217180,4670,4670,4670,4670,0
20240730,180900,1600217180,4670,4670,4670,4670,0
20240730,180800,1600217180,4670,4670,4670,4670,0
20240730,180700,1600217180,4670,4670,4670,4670,0
20240730,180600,1600217180,4670,4670,4670,4670,0
20240730,180500,1600217180,4670,4670,4670,4670,0
20240730,180400,1600217180,4670,4670,4670,4670,0
20240730,180300,1600217180,4670,4670,4670,4670,11814
20240730,180200,1600217180,4670,4670,4670,4670,0
20240730,180100,1600217180,4670,4670,4670,4670,0
20240730,180000,1600217180,4670,4670,4670,4670,0
20240730,175900,1600217180,4670,4670,4670,4670,0
20240730,175800,1600217180,4670,4670,4670,4670,0
20240730,175700,1600217180,4670,4670,4670,4670,0
20240730,175600,1600217180,4670,4670,4670,4670,0
20240730,175500,1600217180,4670,4670,4670,4670,0
20240730,175400,1600217180,4670,4670,4670,4670,0
20240730,175300,1600217180,4670,4670,4670,4670,0
20240730,175200,1600217180,4670,4670,4670,4670,0
20240730,175100,1600217180,4670,4670,4670,4670,0
20240730,175000,1600217180,4670,4670,4670,4670,0
20240730,174900,1600217180,4670,4670,4670,4670,0
20240730,174800,1600217180,4670,4670,4670,4670,0
20240730,174700,1600217180,4670,4670,4670,4670,0
20240730,174600,1600217180,4670,4670,4670,4670,0
20240730,174500,1600217180,4670,4670,4670,4670,0
20240730,174400,1600217180,4670,4670,4670,4670,0
20240730,174300,1600217180,4670,4670,4670,4670,0
20240730,174200,1600217180,4670,4670,4670,4670,0
20240730,174100,1600217180,4670,4670,4670,4670,0
20240730,174000,1600217180,4670,4670,4670,4670,0
20240730,173900,1600217180,4670,4670,4670,4670,0
20240730,173800,1600217180,4670,4670,4670,4670,0
20240730,173700,1600217180,4670,4670,4670,4670,0
20240730,173600,1600217180,4670,4670,4670,4670,0
20240730,173500,1600217180,4670,4670,4670,4670,0
20240730,173400,1600217180,4670,4670,4670,4670,0
20240730,173300,1600217180,4670,4670,4670,4670,11814
20240730,173200,1600217180,4670,4670,4670,4670,0
20240730,173100,1600217180,4670,4670,4670,4670,0
20240730,173000,1600217180,4670,4670,4670,4670,0
20240730,172900,1600217180,4670,4670,4670,4670,0
20240730,172800,1600217180,4670,4670,4670,4670,0
20240730,172700,1600217180,4670,4670,4670,4670,0
20240730,172600,1600217180,4670,4670,4670,4670,0
20240730,172500,1600217180,4670,4670,4670,4670,0
20240730,172400,1600217180,4670,4670,4670,4670,0
20240730,172300,1600217180,4670,4670,4670,4670,0
20240730,172200,1600217180,4670,4670,4670,4670,0
20240730,172100,1600217180,4670,4670,4670,4670,0
20240730,172000,1600217180,4670,4670,4670,4670,0
20240730,171900,1600217180,4670,4670,4670,4670,0
20240730,171800,1600217180,4670,4670,4670,4670,0
20240730,171700,1600217180,4670,4670,4670,4670,0
20240730,171600,1600217180,4670,4670,4670,4670,0
20240730,171500,1600217180,4670,4670,4670,4670,0
20240730,171400,1600217180,4670,4670,4670,4670,0
20240730,171300,1600217180,4670,4670,4670,4670,0
20240730,171200,1600217180,4670,4670,4670,4670,0
20240730,171100,1600217180,4670,4670,4670,4670,0
20240730,171000,1600217180,4670,4670,4670,4670,0
20240730,170900,1600217180,4670,4670,4670,4670,0
20240730,170800,1600217180,4670,4670,4670,4670,0
20240730,170700,1600217180,4670,4670,4670,4670,0
20240730,170600,1600217180,4670,4670,4670,4670,0
20240730,170500,1600217180,4670,4670,4670,4670,0
20240730,170400,1600217180,4670,4670,4670,4670,0
20240730,170300,1600217180,4670,4670,4670,4670,11814
20240730,170200,1600217180,4670,4670,4670,4670,0
20240730,170100,1600217180,4670,4670,4670,4670,0
20240730,170000,1600217180,4670,4670,4670,4670,0
20240730,165900,1600217180,4670,4670,4670,4670,0
20240730,165800,1600217180,4670,4670,4670,4670,0
20240730,165700,1600217180,4670,4670,4670,4670,0
20240730,165600,1600217180,4670,4670,4670,4670,0
20240730,165500,1600217180,4670,4670,4670,4670,0
20240730,165400,1600217180,4670,4670,4670,4670,0
20240730,165300,1600217180,4670,4670,4670,4670,0
20240730,165200,1600217180,4670,4670,4670,4670,0
20240730,165100,1600217180,4670,4670,4670,4670,0
20240730,165000,1600217180,4670,4670,4670,4670,0
20240730,164900,1600217180,4670,4670,4670,4670,0
20240730,164800,1600217180,4670,4670,4670,4670,0
20240730,164700,1600217180,4670,4670,4670,4670,0
20240730,164600,1600217180,4670,4670,4670,4670,0
20240730,164500,1600217180,4670,4670,4670,4670,0
20240730,164400,1600217180,4670,4670,4670,4670,0
20240730,164300,1600217180,4670,4670,4670,4670,0
20240730,164200,1600217180,4670,4670,4670,4670,0
20240730,164100,1600217180,4670,4670,4670,4670,0
20240730,164000,1600217180,4670,4670,4670,4670,0
20240730,163900,1600217180,4670,4670,4670,4670,0
20240730,163800,1600217180,4670,4670,4670,4670,0
20240730,163700,1600217180,4670,4670,4670,4670,0
20240730,163600,1600217180,4670,4670,4670,4670,0
20240730,163500,1600217180,4670,4670,4670,4670,0
20240730,163400,1600217180,4670,4670,4670,4670,0
20240730,163300,1600217180,4670,4670,4670,4670,11814
20240730,163200,1600217180,4670,4670,4670,4670,0
20240730,163100,1600217180,4670,4670,4670,4670,0
20240730,163000,1600217180,4670,4670,4670,4670,0
20240730,162900,1600217180,4670,4670,4670,4670,0
20240730,162800,1600217180,4670,4670,4670,4670,0
20240730,162700,1600217180,4670,4670,4670,4670,0
20240730,162600,1600217180,4670,4670,4670,4670,0
20240730,162500,1600217180,4670,4670,4670,4670,0
20240730,162400,1600217180,4670,4670,4670,4670,0
20240730,162300,1600217180,4670,4670,4670,4670,0
20240730,162200,1600217180,4670,4670,4670,4670,0
20240730,162100,1600217180,4670,4670,4670,4670,0
20240730,162000,1600217180,4670,4670,4670,4670,0
20240730,161900,1600217180,4670,4670,4670,4670,0
20240730,161800,1600217180,4670,4670,4670,4670,0
20240730,161700,1600217180,4670,4670,4670,4670,0
20240730,161600,1600217180,4670,4670,4670,4670,0
20240730,161500,1600217180,4670,4670,4670,4670,0
20240730,161400,1600217180,4670,4670,4670,4670,0
20240730,161300,1600217180,4670,4670,4670,4670,0
20240730,161200,1600217180,4670,4670,4670,4670,0
20240730,161100,1600217180,4670,4670,4670,4670,0
20240730,161000,1600217180,4670,4670,4670,4670,0
20240730,160900,1600217180,4670,4670,4670,4670,0
20240730,160800,1600217180,4670,4670,4670,4670,0
20240730,160700,1600217180,4670,4670,4670,4670,0
20240730,160600,1600217180,4670,4670,4670,4670,0
20240730,160500,1600217180,4670,4670,4670,4670,0
20240730,160400,1600217180,4670,4670,4670,4670,0
20240730,160300,1600217180,4670,4670,4670,4670,11814
20240730,160200,1600217180,4670,4670,4670,4670,0
20240730,160100,1600217180,4670,4670,4670,4670,0
20240730,160000,1600217180,4670,4670,4670,4670,0
20240730,155900,1600217180,4670,4670,4670,4670,0
20240730,155800,1600217180,4670,4670,4670,4670,0
20240730,155700,1600217180,4670,4670,4670,4670,0
20240730,155600,1600217180,4670,4670,4670,4670,0
20240730,155500,1600217180,4670,4670,4670,4670,0
20240730,155400,1600217180,4670,4670,4670,4670,0
20240730,155300,1600217180,4670,4670,4670,4670,0
20240730,155200,1600217180,4670,4670,4670,4670,0
20240730,155100,1600217180,4670,4670,4670,4670,0
20240730,155000,1600217180,4670,4670,4670,4670,0
20240730,154900,1600217180,4670,4670,4670,4670,0
20240730,154800,1600217180,4670,4670,4670,4670,0
20240730,154700,1600217180,4670,4670,4670,4670,0
20240730,154600,1600217180,4670,4670,4670,4670,0
20240730,154500,1600217180,4670,4670,4670,4670,0
20240730,154400,1600217180,4670,4670,4670,4670,0
20240730,154300,1600217180,4670,4670,4670,4670,0
20240730,154200,1600217180,4670,4670,4670,4670,0
20240730,154100,1600217180,4670,4670,4670,4670,0
20240730,154000,1600217180,4670,4670,4670,4670,0
20240730,153900,1600217180,4670,4670,4670,4670,0
20240730,153800,1600217180,4670,4670,4670,4670,0
20240730,153700,1600217180,4670,4670,4670,4670,0
20240730,153600,1600217180,4670,4670,4670,4670,0
20240730,153500,1600217180,4670,4670,4670,4670,0
20240730,153400,1600217180,4670,4670,4670,4670,0
20240730,153300,1600217180,4670,4670,4670,4670,11814
20240730,153200,1600217180,4670,4670,4670,4670,0
20240730,153100,1600217180,4670,4670,4670,4670,0
20240730,153000,1600217180,4670,4670,4670,4670,11814
20240730,152900,1545045800,4680,4680,4680,4680,0
20240730,152800,1545045800,4680,4680,4680,4680,0
20240730,152700,1545045800,4680,4680,4680,4680,0
20240730,152600,1545045800,4680,4680,4680,4680,0
20240730,152500,1545045800,4680,4680,4680,4680,0
20240730,152400,1545045800,4680,4680,4680,4680,0
20240730,152300,1545045800,4680,4680,4680,4680,0
20240730,152200,1545045800,4680,4680,4680,4680,0
20240730,152100,1545045800,4680,4680,4680,4680,0
20240730,152000,1545045800,4680,4680,4680,4680,0
20240730,151900,1545045800,4680,4685,4685,4680,4292
20240730,151800,1524958545,4685,4685,4685,4685,692
20240730,151700,1521716525,4690,4695,4695,4690,1185
20240730,151600,1516158805,4695,4710,4710,4695,354
20240730,151500,1514495490,4710,4695,4715,4695,1206
20240730,151400,1508830935,4695,4685,4695,4685,859
20240730,151300,1504805930,4690,4690,4690,4690,10
20240730,151200,1504759030,4685,4685,4685,4685,0
20240730,151100,1504759030,4685,4685,4685,4685,0
20240730,151000,1504759030,4685,4675,4685,4675,3194
20240730,150900,1489806265,4680,4675,4680,4655,6569
20240730,150800,1459163940,4685,4680,4685,4680,9231
20240730,150700,1415957380,4680,4680,4680,4680,210
20240730,150600,1414974580,4680,4700,4700,4680,25028
20240730,150500,1297596235,4700,4705,4705,4700,11500
20240730,150400,1243528650,4715,4710,4715,4710,726
20240730,150300,1240109165,4710,4710,4710,4710,600
20240730,150200,1237283165,4715,4715,4715,4715,0
20240730,150100,1237283165,4715,4715,4715,4715,75
20240730,150000,1236929540,4715,4715,4715,4715,2188
20240730,145900,1226613120,4710,4710,4710,4710,0
20240730,145800,1226613120,4710,4710,4710,4710,1730
20240730,145700,1218464820,4710,4710,4710,4710,0
20240730,145600,1218464820,4710,4710,4710,4705,225
20240730,145500,1217405390,4705,4705,4705,4705,837
20240730,145400,1213467305,4700,4700,4700,4700,213
20240730,145300,1212466205,4705,4705,4705,4705,519
20240730,145200,1210024310,4705,4705,4705,4700,934
20240730,145100,1205630405,4705,4705,4705,4705,35
20240730,145000,1205465730,4705,4700,4705,4700,1079
20240730,144900,1200389310,4700,4700,4700,4700,122
20240730,144800,1199815910,4700,4700,4700,4700,1158
20240730,144700,1194373310,4700,4700,4700,4700,193
20240730,144600,1193466210,4700,4700,4700,4700,88
20240730,144500,1193052610,4700,4705,4705,4700,1555
20240730,144400,1185737165,4705,4710,4710,4705,222
20240730,144300,1184692545,4710,4710,4710,4710,502
20240730,144200,1182328125,4710,4705,4710,4705,2867
20240730,144100,1168826055,4705,4710,4710,4705,320
20240730,144000,1167320405,4705,4705,4710,4705,972
20240730,143900,1162747140,4700,4700,4700,4700,0
20240730,143800,1162747140,4700,4700,4700,4700,13
20240730,143700,1162686040,4705,4705,4705,4705,50
20240730,143600,1162450790,4705,4705,4705,4705,70
20240730,143500,1162121440,4705,4705,4705,4705,101
20240730,143400,1161646235,4700,4700,4700,4700,0
20240730,143300,1161646235,4700,4705,4705,4700,2138
20240730,143200,1151591050,4710,4710,4710,4710,11
20240730,143100,1151539240,4710,4710,4710,4710,147
20240730,143000,1150846870,4710,4710,4710,4710,0
20240730,142900,1150846870,4710,4710,4710,4710,774
20240730,142800,1147201330,4710,4710,4710,4710,627
20240730,142700,1144248160,4710,4710,4710,4710,500
20240730,142600,1141893160,4710,4710,4710,4710,1016
20240730,142500,1137107800,4710,4710,4710,4710,0
20240730,142400,1137107800,4710,4710,4710,4710,0
20240730,142300,1137107800,4710,4710,4710,4710,0
20240730,142200,1137107800,4710,4710,4710,4710,0
20240730,142100,1137107800,4710,4705,4710,4700,6810
20240730,142000,1105066745,4710,4710,4710,4710,659
20240730,141900,1101962855,4705,4705,4705,4705,0
20240730,141800,1101962855,4705,4705,4705,4705,0
20240730,141700,1101962855,4705,4710,4710,4705,1118
20240730,141600,1096697160,4710,4710,4710,4710,100
20240730,141500,1096226160,4710,4710,4710,4710,201
20240730,141400,1095279450,4705,4715,4715,4705,1243
20240730,141300,1089424920,4715,4715,4715,4715,0
20240730,141200,1089424920,4715,4715,4715,4715,0
20240730,141100,1089424920,4715,4715,4715,4715,1700
20240730,141000,1081409420,4715,4715,4715,4715,17
20240730,140900,1081329265,4715,4715,4715,4715,3
20240730,140800,1081315120,4715,4715,4715,4715,23
20240730,140700,1081206675,4715,4715,4715,4715,0
20240730,140600,1081206675,4715,4715,4715,4715,1
20240730,140500,1081201960,4710,4715,4715,4710,892
20240730,140400,1077000630,4715,4715,4715,4715,2042
20240730,140300,1067372600,4715,4715,4715,4715,2
20240730,140200,1067363170,4710,4710,4710,4710,0
20240730,140100,1067363170,4710,4710,4710,4710,0
20240730,140000,1067363170,4710,4715,4715,4710,1272
20240730,135900,1061366550,4710,4710,4710,4710,616
20240730,135800,1058465190,4710,4715,4715,4710,384
20240730,135700,1056655275,4715,4715,4715,4715,0
20240730,135600,1056655275,4715,4715,4715,4715,30
20240730,135500,1056513825,4715,4715,4715,4715,0
20240730,135400,1056513825,4715,4710,4715,4710,338
20240730,135300,1054921840,4710,4710,4710,4710,0
20240730,135200,1054921840,4710,4710,4710,4710,25
20240730,135100,1054804090,4710,4710,4710,4710,40
20240730,135000,1054615690,4715,4715,4715,4715,0
20240730,134900,1054615690,4715,4715,4715,4715,2
20240730,134800,1054606260,4710,4710,4710,4710,500
20240730,134700,1052251260,4710,4710,4710,4710,2
20240730,134600,1052241840,4715,4715,4715,4715,0
20240730,134500,1052241840,4715,4715,4715,4715,0
20240730,134400,1052241840,4715,4715,4715,4715,118
20240730,134300,1051685470,4715,4715,4715,4715,0
20240730,134200,1051685470,4715,4715,4715,4715,7
20240730,134100,1051652465,4710,4710,4710,4710,0
20240730,134000,1051652465,4710,4710,4710,4710,54
20240730,133900,1051398125,4710,4710,4710,4710,0
20240730,133800,1051398125,4710,4710,4710,4710,243
20240730,133700,1050253595,4710,4710,4710,4710,600
20240730,133600,1047427595,4720,4720,4720,4720,5
20240730,133500,1047403995,4720,4720,4720,4720,3
20240730,133400,1047389835,4720,4720,4720,4720,0
20240730,133300,1047389835,4720,4720,4720,4720,0
20240730,133200,1047389835,4720,4720,4720,4720,0
20240730,133100,1047389835,4720,4720,4720,4720,5
20240730,133000,1047366235,4720,4715,4720,4715,3124
20240730,132900,1032632520,4715,4715,4715,4715,169
20240730,132800,1031835685,4715,4715,4720,4715,132
20240730,132700,1031213245,4710,4710,4710,4710,0
20240730,132600,1031213245,4710,4710,4710,4710,0
20240730,132500,1031213245,4710,4710,4710,4710,1302
20240730,132400,1025080825,4705,4705,4705,4705,0
20240730,132300,1025080825,4705,4705,4705,4705,0
20240730,132200,1025080825,4705,4705,4705,4705,0
20240730,132100,1025080825,4705,4705,4705,4705,225
20240730,132000,1024022200,4705,4705,4705,4705,249
20240730,131900,1022850655,4700,4710,4710,4700,103
20240730,131800,1022366545,4700,4700,4700,4700,0
20240730,131700,1022366545,4700,4700,4700,4700,0
20240730,131600,1022366545,4700,4700,4700,4700,1
20240730,131500,1022361845,4705,4705,4705,4705,118
20240730,131400,1021806655,4705,4705,4705,4705,0
20240730,131300,1021806655,4705,4705,4705,4705,0
20240730,131200,1021806655,4705,4710,4710,4705,221
20240730,131100,1020766845,4705,4700,4705,4700,2493
20240730,131000,1009040060,4705,4705,4705,4705,1225
20240730,130900,1003276435,4710,4710,4710,4710,445
20240730,130800,1001180485,4710,4710,4710,4710,0
20240730,130700,1001180485,4710,4710,4710,4710,0
20240730,130600,1001180485,4710,4710,4710,4710,9
20240730,130500,1001138095,4710,4710,4710,4710,0
20240730,130400,1001138095,4710,4710,4710,4710,0
20240730,130300,1001138095,4710,4710,4710,4710,0
20240730,130200,1001138095,4710,4710,4710,4710,0
20240730,130100,1001138095,4710,4710,4710,4710,1
20240730,130000,1001133385,4705,4705,4705,4705,0
20240730,125900,1001133385,4705,4705,4705,4705,0
20240730,125800,1001133385,4705,4705,4705,4705,0
20240730,125700,1001133385,4705,4710,4710,4705,1100
20240730,125600,995955615,4715,4715,4715,4715,1000
20240730,125500,991240615,4715,4715,4715,4715,35
20240730,125400,991075590,4715,4715,4715,4715,55
20240730,125300,990816265,4710,4710,4710,4710,1046
20240730,125200,985889605,4715,4715,4715,4715,0
20240730,125100,985889605,4715,4715,4715,4715,0
20240730,125000,985889605,4715,4715,4715,4715,0
20240730,124900,985889605,4715,4715,4715,4715,0
20240730,124800,985889605,4715,4715,4715,4715,900
20240730,124700,981646105,4710,4710,4710,4710,11
20240730,124600,981594295,4710,4710,4710,4710,1
20240730,124500,981589585,4715,4715,4715,4715,0
20240730,124400,981589585,4715,4715,4715,4715,0
20240730,124300,981589585,4715,4715,4715,4715,0
20240730,124200,981589585,4715,4715,4715,4715,1
20240730,124100,981584870,4720,4720,4720,4720,0
20240730,124000,981584870,4720,4720,4720,4720,0
20240730,123900,981584870,4720,4715,4720,4705,1095
20240730,123800,976428750,4720,4720,4725,4720,3
20240730,123700,976414585,4715,4715,4715,4715,0
20240730,123600,976414585,4715,4715,4715,4715,0
20240730,123500,976414585,4715,4715,4715,4715,600
20240730,123400,973585585,4715,4715,4715,4715,0
20240730,123300,973585585,4715,4715,4715,4715,0
20240730,123200,973585585,4715,4715,4715,4715,1
20240730,123100,973580870,4715,4720,4720,4715,404
20240730,123000,971675990,4725,4725,4725,4725,3
20240730,122900,971661815,4730,4730,4730,4730,0
20240730,122800,971661815,4730,4730,4730,4730,0
20240730,122700,971661815,4730,4730,4730,4730,0
20240730,122600,971661815,4730,4730,4730,4730,0
20240730,122500,971661815,4730,4730,4730,4730,211
20240730,122400,970663785,4735,4730,4735,4730,210
20240730,122300,969669440,4740,4740,4740,4740,107
20240730,122200,969162260,4740,4720,4740,4720,362
20240730,122100,967451155,4710,4710,4710,4710,0
20240730,122000,967451155,4710,4710,4710,4710,0
20240730,121900,967451155,4710,4710,4710,4710,0
20240730,121800,967451155,4710,4710,4710,4710,0
20240730,121700,967451155,4710,4710,4710,4710,10
20240730,121600,967404055,4710,4710,4710,4710,664
20240730,121500,964276615,4700,4705,4705,4700,1925
20240730,121400,955227145,4705,4705,4705,4705,0
20240730,121300,955227145,4705,4705,4705,4705,0
20240730,121200,955227145,4705,4710,4710,4705,300
20240730,121100,953815635,4705,4705,4705,4705,1
20240730,121000,953810930,4700,4710,4710,4700,1661
20240730,120900,945996340,4710,4710,4710,4710,0
20240730,120800,945996340,4710,4710,4710,4710,1
20240730,120700,945991630,4710,4710,4710,4710,0
20240730,120600,945991630,4710,4710,4710,4710,100
20240730,120500,945520630,4715,4715,4715,4715,0
20240730,120400,945520630,4715,4715,4715,4715,2
20240730,120300,945511200,4715,4720,4720,4715,522
20240730,120200,943049950,4720,4710,4720,4710,1210
20240730,120100,937350810,4715,4715,4715,4710,758
20240730,120000,933779180,4715,4715,4715,4715,0
20240730,115900,933779180,4715,4715,4715,4715,146
20240730,115800,933090790,4720,4720,4720,4720,0
20240730,115700,933090790,4720,4730,4730,4720,4077
20240730,115600,913836855,4740,4740,4740,4740,0
20240730,115500,913836855,4740,4740,4740,4740,0
20240730,115400,913836855,4740,4740,4740,4740,0
20240730,115300,913836855,4740,4740,4740,4740,0
20240730,115200,913836855,4740,4730,4740,4730,601
20240730,115100,910993125,4735,4735,4735,4735,0
20240730,115000,910993125,4735,4735,4735,4735,0
20240730,114900,910993125,4735,4735,4735,4735,2109
20240730,114800,901007010,4735,4735,4735,4735,1001
20240730,114700,896267275,4735,4735,4735,4735,0
20240730,114600,896267275,4735,4735,4735,4735,1
20240730,114500,896262540,4735,4735,4735,4735,0
20240730,114400,896262540,4735,4735,4735,4735,0
20240730,114300,896262540,4735,4735,4735,4735,0
20240730,114200,896262540,4735,4730,4735,4730,3
20240730,114100,896248345,4725,4725,4725,4725,0
20240730,114000,896248345,4725,4725,4725,4725,0
20240730,113900,896248345,4725,4725,4725,4725,0
20240730,113800,896248345,4725,4725,4725,4725,1597
20240730,113700,888702520,4725,4725,4725,4725,0
20240730,113600,888702520,4725,4725,4725,4725,0
20240730,113500,888702520,4725,4725,4725,4725,53
20240730,113400,888452095,4725,4725,4725,4725,0
20240730,113300,888452095,4725,4730,4730,4725,517
20240730,113200,886008155,4735,4735,4735,4735,10
20240730,113100,885960805,4740,4730,4740,4730,1805
20240730,113000,877413745,4725,4725,4725,4725,2060
20240730,112900,867680245,4725,4725,4725,4725,329
20240730,112800,866125720,4725,4725,4725,4725,2
20240730,112700,866116270,4720,4720,4720,4720,0
20240730,112600,866116270,4720,4720,4720,4720,0
20240730,112500,866116270,4720,4720,4720,4720,0
20240730,112400,866116270,4720,4720,4720,4720,2
20240730,112300,866106830,4725,4725,4725,4725,200
20240730,112200,865161830,4725,4725,4725,4725,255
20240730,112100,863956955,4725,4725,4725,4725,201
20240730,112000,863007230,4730,4730,4730,4730,0
20240730,111900,863007230,4730,4730,4730,4730,500
20240730,111800,860642230,4730,4730,4730,4730,0
20240730,111700,860642230,4730,4730,4730,4730,1000
20240730,111600,855912230,4730,4730,4730,4730,0
20240730,111500,855912230,4730,4730,4730,4730,0
20240730,111400,855912230,4730,4730,4730,4730,0
20240730,111300,855912230,4730,4730,4730,4730,10
20240730,111200,855864930,4730,4725,4730,4725,4230
20240730,111100,835857045,4730,4730,4730,4730,0
20240730,111000,835857045,4730,4730,4730,4730,0
20240730,110900,835857045,4730,4730,4730,4730,200
20240730,110800,834911045,4725,4725,4725,4725,0
20240730,110700,834911045,4725,4725,4725,4725,315
20240730,110600,833422670,4715,4720,4720,4715,1288
20240730,110500,827343475,4725,4720,4725,4720,959
20240730,110400,822814670,4720,4720,4720,4720,10
20240730,110300,822767470,4715,4715,4715,4715,0
20240730,110200,822767470,4715,4715,4715,4715,1
20240730,110100,822762755,4720,4725,4725,4720,413
20240730,110000,820812840,4725,4725,4725,4725,2
20240730,105900,820803390,4725,4720,4725,4720,29
20240730,105800,820666460,4720,4720,4720,4720,0
20240730,105700,820666460,4720,4720,4720,4720,321
20240730,105600,819151340,4720,4720,4720,4720,20
20240730,105500,819056940,4720,4720,4725,4720,483
20240730,105400,816777030,4720,4720,4720,4720,100
20240730,105300,816305030,4720,4720,4720,4720,197
20240730,105200,815375190,4720,4720,4720,4720,156
20240730,105100,814638870,4715,4705,4715,4705,6022
20240730,105000,786273620,4700,4690,4700,4690,643
20240730,104900,783253780,4700,4700,4700,4700,0
20240730,104800,783253780,4700,4700,4700,4700,6
20240730,104700,783225580,4695,4695,4695,4695,6
20240730,104600,783197410,4695,4695,4695,4695,543
20240730,104500,780648025,4695,4695,4695,4695,33
20240730,104400,780493090,4685,4690,4690,4685,1940
20240730,104300,771394505,4690,4690,4690,4690,64
20240730,104200,771094345,4690,4690,4690,4690,0
20240730,104100,771094345,4690,4690,4690,4690,0
20240730,104000,771094345,4690,4690,4690,4690,0
20240730,103900,771094345,4690,4690,4690,4690,424
20240730,103800,769105785,4685,4690,4690,4685,629
20240730,103700,766157710,4695,4710,4710,4695,1178
20240730,103600,760621465,4710,4695,4710,4695,1470
20240730,103500,753712585,4695,4700,4700,4695,13
20240730,103400,753651495,4700,4700,4700,4695,211
20240730,103300,752659845,4700,4700,4700,4700,0
20240730,103200,752659845,4700,4700,4700,4700,1
20240730,103100,752655145,4700,4695,4700,4695,339
20240730,103000,751062860,4695,4690,4695,4690,213
20240730,102900,750063490,4685,4685,4685,4685,154
20240730,102800,749342000,4690,4690,4690,4690,22
20240730,102700,749238820,4685,4690,4690,4685,2
20240730,102600,749229445,4690,4690,4690,4690,49
20240730,102500,748999635,4690,4690,4690,4690,0
20240730,102400,748999635,4690,4690,4690,4690,349
20240730,102300,747362825,4690,4695,4695,4690,3
20240730,102200,747348750,4690,4690,4690,4690,50
20240730,102100,747114250,4695,4695,4695,4695,0
20240730,102000,747114250,4695,4695,4695,4695,1244
20240730,101900,741273670,4700,4700,4700,4700,900
20240730,101800,737043670,4700,4700,4700,4700,119
20240730,101700,736484370,4705,4705,4705,4705,0
20240730,101600,736484370,4705,4705,4705,4705,129
20240730,101500,735877425,4705,4710,4710,4705,1526
20240730,101400,728690315,4715,4715,4715,4715,0
20240730,101300,728690315,4715,4715,4715,4715,16
20240730,101200,728614875,4715,4705,4715,4705,607
20240730,101100,725757340,4700,4700,4700,4700,95
20240730,101000,725310840,4695,4695,4695,4695,47
20240730,100900,725090175,4695,4695,4695,4695,300
20240730,100800,723681675,4700,4700,4700,4700,5
20240730,100700,723658175,4700,4695,4700,4695,689
20240730,100600,720420380,4695,4690,4695,4685,2730
20240730,100500,707616495,4685,4685,4685,4685,50
20240730,100400,707382245,4685,4675,4685,4675,2834
20240730,100300,694108755,4675,4675,4675,4675,0
20240730,100200,694108755,4675,4675,4675,4675,700
20240730,100100,690836255,4670,4665,4670,4665,5
20240730,100000,690812925,4665,4665,4665,4665,2
20240730,095900,690803595,4670,4670,4670,4670,1620
20240730,095800,683238195,4670,4670,4670,4670,0
20240730,095700,683238195,4670,4670,4670,4670,1
20240730,095600,683233525,4665,4665,4665,4665,0
20240730,095500,683233525,4665,4665,4665,4665,2222
20240730,095400,672867895,4665,4655,4665,4655,750
20240730,095300,669369655,4650,4650,4650,4650,4100
20240730,095200,650304655,4650,4650,4650,4650,4000
20240730,095100,631704655,4650,4655,4655,4650,88
20240730,095000,631295055,4655,4655,4655,4650,400
20240730,094900,629433555,4660,4660,4660,4660,3
20240730,094800,629419575,4655,4655,4655,4655,155
20240730,094700,628698050,4655,4655,4655,4655,217
20240730,094600,627687915,4650,4655,4655,4650,7291
20240730,094500,593783785,4655,4655,4660,4655,3035
20240730,094400,579642435,4655,4655,4655,4650,781
20240730,094300,576008920,4655,4655,4655,4655,897
20240730,094200,571833385,4655,4665,4665,4655,684
20240730,094100,568645775,4680,4680,4680,4660,4021
20240730,094000,549903280,4675,4685,4685,4670,921
20240730,093900,545593690,4685,4715,4715,4685,340
20240730,093800,543997295,4695,4715,4715,4695,1763
20240730,093700,535719910,4720,4720,4720,4720,99
20240730,093600,535252630,4685,4665,4740,4665,10226
20240730,093500,487218450,4665,4665,4665,4665,51
20240730,093400,486980535,4665,4670,4670,4660,1814
20240730,093300,478522725,4670,4670,4670,4670,50
20240730,093200,478289225,4665,4675,4675,4665,866
20240730,093100,474245580,4675,4670,4675,4670,149
20240730,093000,473549015,4680,4680,4680,4680,0
20240730,092900,473549015,4680,4660,4680,4660,2393
20240730,092800,462378720,4665,4670,4670,4660,4612
20240730,092700,440878500,4675,4675,4675,4675,1
20240730,092600,440873825,4675,4670,4675,4670,2800
20240730,092500,427790325,4660,4660,4660,4660,0
20240730,092400,427790325,4660,4650,4665,4650,2527
20240730,092300,416025995,4650,4655,4655,4650,790
20240730,092200,412350215,4665,4640,4665,4640,1697
20240730,092100,404466475,4640,4660,4660,4635,9865
20240730,092000,358663720,4660,4665,4665,4655,3387
20240730,091900,342893535,4660,4690,4690,4660,8604
20240730,091800,302682155,4690,4690,4690,4690,500
20240730,091700,300337155,4690,4695,4695,4690,366
20240730,091600,298619855,4690,4690,4695,4690,9587
20240730,091500,253634550,4685,4695,4695,4685,3740
20240730,091400,236094800,4700,4710,4710,4700,3958
20240730,091300,217470840,4720,4725,4760,4720,1398
20240730,091200,210864500,4740,4740,4740,4740,209
20240730,091100,209873840,4735,4725,4735,4725,1924
20240730,091000,200777860,4725,4720,4725,4715,1856
20240730,090900,192016065,4710,4725,4725,4705,6503
20240730,090800,161322310,4715,4700,4755,4700,5346
20240730,090700,136142960,4710,4730,4740,4710,8268
20240730,090600,97108310,4730,4730,4730,4730,1618
20240730,090500,89455170,4735,4755,4755,4735,3618
20240730,090400,72314405,4750,4740,4750,4735,854
20240730,090300,68269410,4745,4755,4770,4745,1095
20240730,090200,63057005,4755,4780,4780,4750,1104
20240730,090100,57802935,4780,4715,4780,4700,8160
20240730,090000,18991435,4750,4705,4750,4695,4020
Reference in New Issue Copy Permalink