ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/024900/min/candle-20230725.csv

605 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
20230725,190200,8913873650,7510,7510,7510,7510,15578
20230725,190100,8913873650,7510,7510,7510,7510,0
20230725,190000,8913873650,7510,7510,7510,7510,0
20230725,185900,8913873650,7510,7510,7510,7510,0
20230725,185800,8913873650,7510,7510,7510,7510,0
20230725,185700,8913873650,7510,7510,7510,7510,0
20230725,185600,8913873650,7510,7510,7510,7510,0
20230725,185500,8913873650,7510,7510,7510,7510,0
20230725,185400,8913873650,7510,7510,7510,7510,0
20230725,185300,8913873650,7510,7510,7510,7510,0
20230725,185200,8913873650,7510,7510,7510,7510,0
20230725,185100,8913873650,7510,7510,7510,7510,0
20230725,185000,8913873650,7510,7510,7510,7510,0
20230725,184900,8913873650,7510,7510,7510,7510,0
20230725,184800,8913873650,7510,7510,7510,7510,0
20230725,184700,8913873650,7510,7510,7510,7510,0
20230725,184600,8913873650,7510,7510,7510,7510,0
20230725,184500,8913873650,7510,7510,7510,7510,0
20230725,184400,8913873650,7510,7510,7510,7510,0
20230725,184300,8913873650,7510,7510,7510,7510,0
20230725,184200,8913873650,7510,7510,7510,7510,0
20230725,184100,8913873650,7510,7510,7510,7510,0
20230725,184000,8913873650,7510,7510,7510,7510,0
20230725,183900,8913873650,7510,7510,7510,7510,0
20230725,183800,8913873650,7510,7510,7510,7510,0
20230725,183700,8913873650,7510,7510,7510,7510,0
20230725,183600,8913873650,7510,7510,7510,7510,0
20230725,183500,8913873650,7510,7510,7510,7510,0
20230725,183400,8913873650,7510,7510,7510,7510,0
20230725,183300,8913873650,7510,7510,7510,7510,0
20230725,183200,8913873650,7510,7510,7510,7510,15578
20230725,183100,8913873650,7510,7510,7510,7510,0
20230725,183000,8913873650,7510,7510,7510,7510,0
20230725,182900,8913873650,7510,7510,7510,7510,0
20230725,182800,8913873650,7510,7510,7510,7510,0
20230725,182700,8913873650,7510,7510,7510,7510,0
20230725,182600,8913873650,7510,7510,7510,7510,0
20230725,182500,8913873650,7510,7510,7510,7510,0
20230725,182400,8913873650,7510,7510,7510,7510,0
20230725,182300,8913873650,7510,7510,7510,7510,0
20230725,182200,8913873650,7510,7510,7510,7510,0
20230725,182100,8913873650,7510,7510,7510,7510,0
20230725,182000,8913873650,7510,7510,7510,7510,0
20230725,181900,8913873650,7510,7510,7510,7510,0
20230725,181800,8913873650,7510,7510,7510,7510,0
20230725,181700,8913873650,7510,7510,7510,7510,0
20230725,181600,8913873650,7510,7510,7510,7510,0
20230725,181500,8913873650,7510,7510,7510,7510,0
20230725,181400,8913873650,7510,7510,7510,7510,0
20230725,181300,8913873650,7510,7510,7510,7510,0
20230725,181200,8913873650,7510,7510,7510,7510,0
20230725,181100,8913873650,7510,7510,7510,7510,0
20230725,181000,8913873650,7510,7510,7510,7510,0
20230725,180900,8913873650,7510,7510,7510,7510,0
20230725,180800,8913873650,7510,7510,7510,7510,0
20230725,180700,8913873650,7510,7510,7510,7510,0
20230725,180600,8913873650,7510,7510,7510,7510,0
20230725,180500,8913873650,7510,7510,7510,7510,0
20230725,180400,8913873650,7510,7510,7510,7510,0
20230725,180300,8913873650,7510,7510,7510,7510,0
20230725,180200,8913873650,7510,7510,7510,7510,15578
20230725,180100,8913873650,7510,7510,7510,7510,0
20230725,180000,8913873650,7510,7510,7510,7510,0
20230725,175900,8913873650,7510,7510,7510,7510,0
20230725,175800,8913873650,7510,7510,7510,7510,0
20230725,175700,8913873650,7510,7510,7510,7510,0
20230725,175600,8913873650,7510,7510,7510,7510,0
20230725,175500,8913873650,7510,7510,7510,7510,0
20230725,175400,8913873650,7510,7510,7510,7510,0
20230725,175300,8913873650,7510,7510,7510,7510,0
20230725,175200,8913873650,7510,7510,7510,7510,0
20230725,175100,8913873650,7510,7510,7510,7510,0
20230725,175000,8913873650,7510,7510,7510,7510,0
20230725,174900,8913873650,7510,7510,7510,7510,0
20230725,174800,8913873650,7510,7510,7510,7510,0
20230725,174700,8913873650,7510,7510,7510,7510,0
20230725,174600,8913873650,7510,7510,7510,7510,0
20230725,174500,8913873650,7510,7510,7510,7510,0
20230725,174400,8913873650,7510,7510,7510,7510,0
20230725,174300,8913873650,7510,7510,7510,7510,0
20230725,174200,8913873650,7510,7510,7510,7510,0
20230725,174100,8913873650,7510,7510,7510,7510,0
20230725,174000,8913873650,7510,7510,7510,7510,0
20230725,173900,8913873650,7510,7510,7510,7510,0
20230725,173800,8913873650,7510,7510,7510,7510,0
20230725,173700,8913873650,7510,7510,7510,7510,0
20230725,173600,8913873650,7510,7510,7510,7510,0
20230725,173500,8913873650,7510,7510,7510,7510,0
20230725,173400,8913873650,7510,7510,7510,7510,0
20230725,173300,8913873650,7510,7510,7510,7510,0
20230725,173200,8913873650,7510,7510,7510,7510,15578
20230725,173100,8913873650,7510,7510,7510,7510,0
20230725,173000,8913873650,7510,7510,7510,7510,0
20230725,172900,8913873650,7510,7510,7510,7510,0
20230725,172800,8913873650,7510,7510,7510,7510,0
20230725,172700,8913873650,7510,7510,7510,7510,0
20230725,172600,8913873650,7510,7510,7510,7510,0
20230725,172500,8913873650,7510,7510,7510,7510,0
20230725,172400,8913873650,7510,7510,7510,7510,0
20230725,172300,8913873650,7510,7510,7510,7510,0
20230725,172200,8913873650,7510,7510,7510,7510,0
20230725,172100,8913873650,7510,7510,7510,7510,0
20230725,172000,8913873650,7510,7510,7510,7510,0
20230725,171900,8913873650,7510,7510,7510,7510,0
20230725,171800,8913873650,7510,7510,7510,7510,0
20230725,171700,8913873650,7510,7510,7510,7510,0
20230725,171600,8913873650,7510,7510,7510,7510,0
20230725,171500,8913873650,7510,7510,7510,7510,0
20230725,171400,8913873650,7510,7510,7510,7510,0
20230725,171300,8913873650,7510,7510,7510,7510,0
20230725,171200,8913873650,7510,7510,7510,7510,0
20230725,171100,8913873650,7510,7510,7510,7510,0
20230725,171000,8913873650,7510,7510,7510,7510,0
20230725,170900,8913873650,7510,7510,7510,7510,0
20230725,170800,8913873650,7510,7510,7510,7510,0
20230725,170700,8913873650,7510,7510,7510,7510,0
20230725,170600,8913873650,7510,7510,7510,7510,0
20230725,170500,8913873650,7510,7510,7510,7510,0
20230725,170400,8913873650,7510,7510,7510,7510,0
20230725,170300,8913873650,7510,7510,7510,7510,0
20230725,170200,8913873650,7510,7510,7510,7510,15578
20230725,170100,8913873650,7510,7510,7510,7510,0
20230725,170000,8913873650,7510,7510,7510,7510,0
20230725,165900,8913873650,7510,7510,7510,7510,0
20230725,165800,8913873650,7510,7510,7510,7510,0
20230725,165700,8913873650,7510,7510,7510,7510,0
20230725,165600,8913873650,7510,7510,7510,7510,0
20230725,165500,8913873650,7510,7510,7510,7510,0
20230725,165400,8913873650,7510,7510,7510,7510,0
20230725,165300,8913873650,7510,7510,7510,7510,0
20230725,165200,8913873650,7510,7510,7510,7510,0
20230725,165100,8913873650,7510,7510,7510,7510,0
20230725,165000,8913873650,7510,7510,7510,7510,0
20230725,164900,8913873650,7510,7510,7510,7510,0
20230725,164800,8913873650,7510,7510,7510,7510,0
20230725,164700,8913873650,7510,7510,7510,7510,0
20230725,164600,8913873650,7510,7510,7510,7510,0
20230725,164500,8913873650,7510,7510,7510,7510,0
20230725,164400,8913873650,7510,7510,7510,7510,0
20230725,164300,8913873650,7510,7510,7510,7510,0
20230725,164200,8913873650,7510,7510,7510,7510,0
20230725,164100,8913873650,7510,7510,7510,7510,0
20230725,164000,8913873650,7510,7510,7510,7510,0
20230725,163900,8913873650,7510,7510,7510,7510,0
20230725,163800,8913873650,7510,7510,7510,7510,0
20230725,163700,8913873650,7510,7510,7510,7510,0
20230725,163600,8913873650,7510,7510,7510,7510,0
20230725,163500,8913873650,7510,7510,7510,7510,0
20230725,163400,8913873650,7510,7510,7510,7510,0
20230725,163300,8913873650,7510,7510,7510,7510,0
20230725,163200,8913873650,7510,7510,7510,7510,15578
20230725,163100,8913873650,7510,7510,7510,7510,0
20230725,163000,8913873650,7510,7510,7510,7510,0
20230725,162900,8913873650,7510,7510,7510,7510,0
20230725,162800,8913873650,7510,7510,7510,7510,0
20230725,162700,8913873650,7510,7510,7510,7510,0
20230725,162600,8913873650,7510,7510,7510,7510,0
20230725,162500,8913873650,7510,7510,7510,7510,0
20230725,162400,8913873650,7510,7510,7510,7510,0
20230725,162300,8913873650,7510,7510,7510,7510,0
20230725,162200,8913873650,7510,7510,7510,7510,0
20230725,162100,8913873650,7510,7510,7510,7510,0
20230725,162000,8913873650,7510,7510,7510,7510,0
20230725,161900,8913873650,7510,7510,7510,7510,0
20230725,161800,8913873650,7510,7510,7510,7510,0
20230725,161700,8913873650,7510,7510,7510,7510,0
20230725,161600,8913873650,7510,7510,7510,7510,0
20230725,161500,8913873650,7510,7510,7510,7510,0
20230725,161400,8913873650,7510,7510,7510,7510,0
20230725,161300,8913873650,7510,7510,7510,7510,0
20230725,161200,8913873650,7510,7510,7510,7510,0
20230725,161100,8913873650,7510,7510,7510,7510,0
20230725,161000,8913873650,7510,7510,7510,7510,0
20230725,160900,8913873650,7510,7510,7510,7510,0
20230725,160800,8913873650,7510,7510,7510,7510,0
20230725,160700,8913873650,7510,7510,7510,7510,0
20230725,160600,8913873650,7510,7510,7510,7510,0
20230725,160500,8913873650,7510,7510,7510,7510,0
20230725,160400,8913873650,7510,7510,7510,7510,0
20230725,160300,8913873650,7510,7510,7510,7510,0
20230725,160200,8913873650,7510,7510,7510,7510,15578
20230725,160100,8913873650,7510,7510,7510,7510,0
20230725,160000,8913873650,7510,7510,7510,7510,0
20230725,155900,8913873650,7510,7510,7510,7510,0
20230725,155800,8913873650,7510,7510,7510,7510,0
20230725,155700,8913873650,7510,7510,7510,7510,0
20230725,155600,8913873650,7510,7510,7510,7510,0
20230725,155500,8913873650,7510,7510,7510,7510,0
20230725,155400,8913873650,7510,7510,7510,7510,0
20230725,155300,8913873650,7510,7510,7510,7510,0
20230725,155200,8913873650,7510,7510,7510,7510,0
20230725,155100,8913873650,7510,7510,7510,7510,0
20230725,155000,8913873650,7510,7510,7510,7510,0
20230725,154900,8913873650,7510,7510,7510,7510,0
20230725,154800,8913873650,7510,7510,7510,7510,0
20230725,154700,8913873650,7510,7510,7510,7510,0
20230725,154600,8913873650,7510,7510,7510,7510,0
20230725,154500,8913873650,7510,7510,7510,7510,0
20230725,154400,8913873650,7510,7510,7510,7510,0
20230725,154300,8913873650,7510,7510,7510,7510,0
20230725,154200,8913873650,7510,7510,7510,7510,0
20230725,154100,8913873650,7510,7510,7510,7510,0
20230725,154000,8913873650,7510,7510,7510,7510,0
20230725,153900,8913873650,7510,7510,7510,7510,0
20230725,153800,8913873650,7510,7510,7510,7510,0
20230725,153700,8913873650,7510,7510,7510,7510,0
20230725,153600,8913873650,7510,7510,7510,7510,0
20230725,153500,8913873650,7510,7510,7510,7510,0
20230725,153400,8913873650,7510,7510,7510,7510,0
20230725,153300,8913873650,7510,7510,7510,7510,0
20230725,153200,8913873650,7510,7510,7510,7510,15578
20230725,153100,8913873650,7510,7510,7510,7510,0
20230725,153000,8913873650,7510,7510,7510,7510,15578
20230725,152900,8796882870,7510,7510,7510,7510,0
20230725,152800,8796882870,7510,7510,7510,7510,0
20230725,152700,8796882870,7510,7510,7510,7510,0
20230725,152600,8796882870,7510,7510,7510,7510,0
20230725,152500,8796882870,7510,7510,7510,7510,0
20230725,152400,8796882870,7510,7510,7510,7510,0
20230725,152300,8796882870,7510,7510,7510,7510,0
20230725,152200,8796882870,7510,7510,7510,7510,0
20230725,152100,8796882870,7510,7510,7510,7510,0
20230725,152000,8796882870,7510,7510,7510,7510,0
20230725,151900,8796882870,7510,7530,7530,7510,7900
20230725,151800,8737522220,7520,7540,7540,7520,5983
20230725,151700,8692422300,7540,7540,7540,7520,5383
20230725,151600,8651879100,7540,7550,7550,7540,4809
20230725,151500,8615577570,7560,7560,7560,7540,4787
20230725,151400,8579438110,7560,7520,7560,7510,7851
20230725,151300,8520225880,7530,7520,7530,7520,1994
20230725,151200,8505221180,7520,7530,7530,7520,1267
20230725,151100,8495682180,7530,7510,7530,7500,2073
20230725,151000,8480095700,7520,7510,7520,7510,2108
20230725,150900,8464252250,7510,7500,7510,7500,1109
20230725,150800,8455933580,7510,7510,7510,7510,1495
20230725,150700,8444706130,7510,7520,7520,7500,812
20230725,150600,8438607700,7510,7510,7520,7490,5092
20230725,150500,8400412970,7520,7540,7540,7510,6241
20230725,150400,8353457420,7520,7500,7540,7500,7446
20230725,150300,8297442270,7500,7480,7500,7480,3596
20230725,150200,8270518160,7490,7500,7500,7480,1189
20230725,150100,8261618750,7480,7480,7490,7480,3687
20230725,150000,8234034540,7480,7510,7510,7480,2388
20230725,145900,8216142480,7510,7530,7530,7490,75
20230725,145800,8215577890,7530,7470,7530,7460,9926
20230725,145700,8140981080,7460,7480,7480,7460,136
20230725,145600,8139965160,7450,7470,7480,7450,5310
20230725,145500,8100338440,7470,7470,7470,7470,782
20230725,145400,8094496900,7460,7490,7490,7460,1217
20230725,145300,8085416980,7480,7490,7490,7480,492
20230725,145200,8081736800,7460,7460,7460,7450,373
20230725,145100,8078954320,7460,7480,7480,7460,527
20230725,145000,8075021840,7480,7480,7500,7480,2695
20230725,144900,8054825820,7480,7480,7480,7480,537
20230725,144800,8050809060,7480,7470,7480,7460,1052
20230725,144700,8042950690,7470,7470,7470,7460,2411
20230725,144600,8024946800,7480,7490,7500,7480,8015
20230725,144500,7964978250,7490,7510,7510,7490,2379
20230725,144400,7947153780,7510,7500,7510,7500,563
20230725,144300,7942930850,7510,7490,7510,7490,259
20230725,144200,7940988320,7490,7490,7490,7490,203
20230725,144100,7939467850,7500,7490,7500,7480,3241
20230725,144000,7915192960,7490,7490,7490,7490,2093
20230725,143900,7899516390,7490,7500,7520,7490,6763
20230725,143800,7848796640,7510,7520,7520,7500,886
20230725,143700,7842150330,7520,7530,7540,7510,4070
20230725,143600,7811501760,7520,7540,7540,7520,3842
20230725,143500,7782587940,7540,7520,7540,7520,6837
20230725,143400,7731108110,7520,7510,7530,7510,3772
20230725,143300,7702749140,7510,7500,7510,7500,2066
20230725,143200,7687243710,7500,7500,7500,7500,4676
20230725,143100,7652173710,7500,7480,7510,7480,3215
20230725,143000,7628041660,7500,7490,7500,7490,1846
20230725,142900,7614200040,7490,7470,7490,7460,2639
20230725,142800,7594457350,7470,7480,7480,7460,1555
20230725,142700,7582841500,7470,7470,7480,7470,223
20230725,142600,7581175660,7450,7460,7460,7450,175
20230725,142500,7579870660,7490,7440,7490,7440,3237
20230725,142400,7555684400,7450,7470,7470,7450,447
20230725,142300,7552352060,7470,7460,7470,7460,121
20230725,142200,7551448370,7460,7470,7470,7460,1338
20230725,142100,7541455620,7470,7460,7470,7450,2084
20230725,142000,7525924170,7450,7450,7450,7440,1121
20230725,141900,7517576250,7440,7440,7440,7440,494
20230725,141800,7513900890,7450,7460,7460,7450,2042
20230725,141700,7498667800,7450,7450,7450,7450,1369
20230725,141600,7488468750,7450,7450,7450,7450,1219
20230725,141500,7479387200,7450,7450,7450,7450,83
20230725,141400,7478768850,7440,7440,7440,7440,1036
20230725,141300,7471061010,7430,7430,7430,7420,2509
20230725,141200,7452435050,7430,7430,7430,7430,148
20230725,141100,7451335410,7430,7450,7450,7430,1291
20230725,141000,7441732990,7440,7440,7450,7440,689
20230725,140900,7436606330,7420,7450,7450,7420,2602
20230725,140800,7417256690,7450,7450,7450,7440,956
20230725,140700,7410135680,7450,7440,7450,7440,518
20230725,140600,7406281460,7440,7450,7450,7440,1998
20230725,140500,7391416330,7450,7430,7450,7430,1419
20230725,140400,7380863840,7420,7420,7430,7420,303
20230725,140300,7378615530,7420,7430,7430,7420,359
20230725,140200,7375950000,7430,7440,7440,7430,561
20230725,140100,7371779960,7430,7420,7430,7420,788
20230725,140000,7365925300,7420,7420,7420,7410,324
20230725,135900,7363523450,7420,7420,7420,7420,100
20230725,135800,7362781450,7410,7410,7430,7410,798
20230725,135700,7356865270,7410,7410,7410,7410,10
20230725,135600,7356791170,7410,7410,7410,7400,3933
20230725,135500,7327686130,7400,7410,7410,7400,639
20230725,135400,7322954430,7410,7430,7430,7400,2384
20230725,135300,7305310240,7440,7450,7450,7400,8317
20230725,135200,7243677040,7450,7450,7450,7450,20
20230725,135100,7243528040,7460,7430,7460,7420,928
20230725,135000,7236635340,7440,7450,7450,7440,3374
20230725,134900,7211524510,7440,7420,7440,7420,652
20230725,134800,7206679840,7420,7420,7430,7420,547
20230725,134700,7202620880,7420,7440,7450,7420,1487
20230725,134600,7191567470,7440,7440,7450,7440,606
20230725,134500,7187058780,7450,7450,7450,7450,13
20230725,134400,7186961930,7420,7440,7440,7420,1900
20230725,134300,7172842820,7430,7430,7430,7430,913
20230725,134200,7166059230,7430,7420,7430,7420,3604
20230725,134100,7139295290,7420,7430,7430,7420,456
20230725,134000,7135911400,7430,7430,7430,7430,202
20230725,133900,7134410540,7430,7430,7440,7430,2351
20230725,133800,7116942600,7430,7450,7450,7430,2121
20230725,133700,7101166040,7450,7440,7450,7440,619
20230725,133600,7096560670,7450,7450,7450,7450,65
20230725,133500,7096076420,7440,7430,7440,7430,372
20230725,133400,7093311280,7430,7450,7460,7430,4285
20230725,133300,7061437540,7440,7450,7450,7440,1852
20230725,133200,7047641330,7450,7460,7460,7450,230
20230725,133100,7045927530,7460,7460,7470,7460,1925
20230725,133000,7031566820,7460,7470,7470,7460,2422
20230725,132900,7013498650,7470,7470,7470,7460,328
20230725,132800,7011049670,7470,7470,7470,7470,2548
20230725,132700,6992016110,7470,7480,7480,7470,1616
20230725,132600,6979931110,7480,7480,7480,7470,238
20230725,132500,6978151080,7480,7470,7480,7470,119
20230725,132400,6977260970,7470,7490,7490,7470,70
20230725,132300,6976737910,7490,7470,7490,7470,461
20230725,132200,6973294080,7470,7470,7500,7470,1143
20230725,132100,6964744570,7470,7470,7470,7470,1059
20230725,132000,6956833840,7460,7460,7460,7460,0
20230725,131900,6956833840,7460,7490,7500,7460,714
20230725,131800,6951487780,7480,7470,7480,7460,815
20230725,131700,6945394910,7480,7480,7480,7460,3504
20230725,131600,6919221970,7480,7490,7490,7480,5211
20230725,131500,6880221540,7490,7490,7490,7490,260
20230725,131400,6878274140,7490,7490,7490,7490,1025
20230725,131300,6870596890,7490,7500,7500,7490,1719
20230725,131200,6857711460,7500,7500,7500,7500,636
20230725,131100,6852941460,7500,7510,7510,7500,1031
20230725,131000,6845208940,7500,7500,7500,7500,1480
20230725,130900,6834108940,7500,7490,7500,7490,656
20230725,130800,6829195120,7500,7510,7510,7500,1366
20230725,130700,6818939750,7500,7490,7510,7490,1291
20230725,130600,6809257820,7500,7490,7500,7490,355
20230725,130500,6806595380,7500,7500,7500,7500,292
20230725,130400,6804405380,7500,7490,7510,7490,2411
20230725,130300,6786323870,7500,7500,7500,7500,312
20230725,130200,6783983870,7490,7500,7500,7490,1857
20230725,130100,6770057550,7500,7500,7500,7500,765
20230725,130000,6764320050,7500,7500,7500,7490,403
20230725,125900,6761298730,7480,7490,7500,7480,1090
20230725,125800,6753132760,7490,7500,7500,7490,430
20230725,125700,6749908950,7500,7500,7500,7490,1117
20230725,125600,6741542010,7490,7500,7500,7490,204
20230725,125500,6740013190,7500,7490,7500,7480,1645
20230725,125400,6727681270,7490,7490,7490,7480,1715
20230725,125300,6714840590,7490,7490,7490,7490,1307
20230725,125200,6705051160,7500,7510,7510,7490,3507
20230725,125100,6678754940,7510,7510,7510,7510,10
20230725,125000,6678679840,7510,7510,7520,7510,339
20230725,124900,6676133850,7510,7510,7520,7510,758
20230725,124800,6670441180,7510,7520,7530,7510,574
20230725,124700,6666126750,7520,7520,7530,7500,4777
20230725,124600,6630260080,7520,7540,7540,7520,2498
20230725,124500,6611447220,7540,7540,7550,7530,2950
20230725,124400,6589200120,7540,7530,7540,7530,1203
20230725,124300,6580133420,7530,7530,7530,7510,2133
20230725,124200,6564089570,7510,7560,7570,7510,6743
20230725,124100,6513309370,7560,7550,7580,7540,7794
20230725,124000,6454410570,7540,7470,7540,7470,22113
20230725,123900,6288383890,7470,7480,7480,7470,1340
20230725,123800,6278360790,7480,7460,7480,7450,1812
20230725,123700,6264829700,7460,7440,7460,7440,3190
20230725,123600,6241034850,7450,7450,7450,7450,320
20230725,123500,6238650850,7450,7450,7450,7440,1047
20230725,123400,6230854490,7450,7460,7460,7450,1255
20230725,123300,6221503460,7460,7450,7460,7450,1032
20230725,123200,6213804880,7460,7430,7460,7430,4732
20230725,123100,6178563850,7430,7430,7430,7430,500
20230725,123000,6174848850,7440,7430,7440,7430,598
20230725,122900,6170404910,7430,7440,7440,7430,729
20230725,122800,6164983060,7440,7420,7440,7420,313
20230725,122700,6162658190,7430,7440,7440,7430,166
20230725,122600,6161423660,7440,7440,7450,7430,2670
20230725,122500,6141556950,7430,7400,7430,7400,3737
20230725,122400,6113831570,7390,7410,7410,7390,1264
20230725,122300,6104478870,7410,7420,7420,7410,277
20230725,122200,6102424780,7410,7410,7410,7410,562
20230725,122100,6098260360,7410,7420,7420,7410,170
20230725,122000,6097000140,7420,7430,7430,7420,315
20230725,121900,6094662000,7420,7420,7430,7420,349
20230725,121800,6092071820,7420,7410,7420,7410,558
20230725,121700,6087933190,7410,7420,7420,7390,1761
20230725,121600,6074895970,7420,7420,7420,7420,311
20230725,121500,6072588350,7420,7430,7430,7420,444
20230725,121400,6069292740,7420,7430,7430,7420,892
20230725,121300,6062665480,7430,7420,7430,7420,2392
20230725,121200,6044892980,7430,7420,7430,7420,704
20230725,121100,6039669000,7420,7430,7430,7420,511
20230725,121000,6035874810,7430,7430,7450,7430,1818
20230725,120900,6022362710,7440,7450,7450,7440,4693
20230725,120800,5987406320,7450,7420,7460,7420,6117
20230725,120700,5941887910,7420,7400,7430,7400,4068
20230725,120600,5911690390,7420,7420,7420,7400,1021
20230725,120500,5904114670,7420,7400,7420,7400,4951
20230725,120400,5867423150,7400,7380,7400,7380,2479
20230725,120300,5849080830,7400,7400,7400,7380,454
20230725,120200,5845724610,7410,7400,7410,7390,3705
20230725,120100,5818306930,7400,7360,7400,7360,9801
20230725,120000,5745986080,7360,7360,7360,7350,810
20230725,115900,5740024720,7360,7360,7360,7350,1326
20230725,115800,5730273520,7350,7360,7360,7350,244
20230725,115700,5728478120,7360,7360,7360,7350,892
20230725,115600,5721917230,7360,7360,7360,7360,266
20230725,115500,5719959470,7360,7360,7360,7350,405
20230725,115400,5716982470,7360,7360,7360,7360,90
20230725,115300,5716320070,7350,7360,7370,7350,1855
20230725,115200,5702676670,7360,7360,7380,7360,336
20230725,115100,5700203560,7360,7370,7380,7360,1259
20230725,115000,5690914880,7360,7360,7370,7360,454
20230725,114900,5687571160,7350,7370,7370,7350,199
20230725,114800,5686108130,7380,7340,7380,7340,3232
20230725,114700,5662363010,7340,7340,7340,7330,2188
20230725,114600,5646304150,7330,7330,7340,7330,873
20230725,114500,5639905050,7330,7340,7340,7330,157
20230725,114400,5638752860,7330,7330,7340,7330,971
20230725,114300,5631632900,7330,7340,7340,7330,850
20230725,114200,5625400700,7340,7340,7350,7340,1181
20230725,114100,5616732150,7350,7340,7350,7340,189
20230725,114000,5615343050,7340,7340,7350,7340,412
20230725,113900,5612318470,7340,7340,7340,7330,3228
20230725,113800,5588657030,7330,7330,7340,7320,644
20230725,113700,5583937500,7330,7340,7340,7320,3698
20230725,113600,5556833360,7330,7340,7340,7330,11633
20230725,113500,5471511560,7350,7360,7360,7350,18353
20230725,113400,5336548720,7360,7360,7370,7360,604
20230725,113300,5332101120,7370,7360,7370,7360,276
20230725,113200,5330068690,7370,7360,7370,7360,555
20230725,113100,5325981680,7360,7370,7370,7360,404
20230725,113000,5323008230,7370,7370,7370,7360,437
20230725,112900,5319789730,7370,7360,7370,7360,441
20230725,112800,5316543760,7360,7370,7370,7360,130
20230725,112700,5315586840,7370,7360,7370,7360,106
20230725,112600,5314806280,7370,7390,7390,7370,3565
20230725,112500,5288530140,7390,7380,7390,7380,31
20230725,112400,5288301280,7390,7370,7390,7360,360
20230725,112300,5285649240,7370,7390,7390,7360,2835
20230725,112200,5264763600,7390,7400,7400,7370,645
20230725,112100,5260008750,7400,7370,7400,7370,848
20230725,112000,5253757740,7370,7380,7380,7360,1276
20230725,111900,5244354590,7380,7400,7400,7380,2276
20230725,111800,5227541860,7400,7390,7400,7390,820
20230725,111700,5221478050,7390,7410,7410,7390,1333
20230725,111600,5211614490,7400,7410,7410,7400,299
20230725,111500,5209401300,7410,7400,7410,7400,293
20230725,111400,5207233090,7410,7400,7410,7400,323
20230725,111300,5204842850,7400,7410,7410,7400,368
20230725,111200,5202118920,7410,7410,7410,7400,382
20230725,111100,5199289300,7410,7440,7440,7410,1063
20230725,111000,5191410440,7450,7370,7450,7360,14617
20230725,110900,5083073470,7370,7370,7380,7370,527
20230725,110800,5079189460,7370,7360,7380,7340,16128
20230725,110700,4960568970,7360,7380,7380,7360,5961
20230725,110600,4916653760,7380,7400,7400,7380,1623
20230725,110500,4904661420,7390,7380,7400,7380,3239
20230725,110400,4880753390,7390,7380,7390,7380,639
20230725,110300,4876034560,7380,7400,7400,7380,2214
20230725,110200,4859682890,7400,7400,7410,7400,1294
20230725,110100,4850107280,7400,7400,7410,7400,1289
20230725,110000,4840568480,7400,7400,7400,7390,1503
20230725,105900,4829451280,7390,7410,7410,7390,2371
20230725,105800,4811905480,7400,7390,7400,7390,222
20230725,105700,4810263110,7410,7400,7410,7390,318
20230725,105600,4807912400,7410,7410,7410,7400,4021
20230725,105500,4778136890,7420,7380,7420,7380,2344
20230725,105400,4760769350,7410,7410,7410,7410,10
20230725,105300,4760695250,7380,7370,7420,7370,2924
20230725,105200,4739069030,7380,7370,7380,7370,1010
20230725,105100,4731617230,7370,7380,7380,7370,507
20230725,105000,4727880420,7370,7380,7380,7370,404
20230725,104900,4724901710,7370,7390,7390,7370,192
20230725,104800,4723484370,7390,7370,7390,7370,1368
20230725,104700,4713402010,7360,7370,7370,7350,755
20230725,104600,4707847090,7350,7360,7400,7350,5030
20230725,104500,4670800620,7360,7360,7360,7350,4403
20230725,104400,4638437460,7360,7360,7360,7360,2431
20230725,104300,4620545300,7370,7380,7380,7350,10891
20230725,104200,4540357910,7360,7370,7380,7360,3453
20230725,104100,4514913790,7370,7370,7380,7360,3015
20230725,104000,4492693000,7380,7380,7410,7380,1408
20230725,103900,4482290590,7380,7390,7390,7370,1153
20230725,103800,4473783090,7390,7390,7410,7390,864
20230725,103700,4467395170,7370,7390,7390,7370,16999
20230725,103600,4342077880,7390,7390,7400,7390,763
20230725,103500,4336432390,7390,7390,7400,7390,2048
20230725,103400,4321290570,7390,7400,7400,7390,316
20230725,103300,4318952220,7400,7390,7400,7380,1328
20230725,103200,4309150240,7380,7370,7390,7370,3267
20230725,103100,4285026700,7380,7390,7390,7380,3280
20230725,103000,4260816810,7390,7390,7400,7390,1306
20230725,102900,4251165460,7390,7390,7390,7380,1093
20230725,102800,4243088200,7390,7380,7390,7380,690
20230725,102700,4237993650,7390,7360,7390,7360,1058
20230725,102600,4230175920,7400,7410,7410,7360,18560
20230725,102500,4093353880,7400,7400,7410,7400,3323
20230725,102400,4068763380,7390,7410,7410,7390,390
20230725,102300,4065876320,7420,7380,7420,7370,932
20230725,102200,4058998940,7370,7420,7430,7370,10368
20230725,102100,3982503380,7380,7380,7430,7380,10924
20230725,102000,3901879950,7380,7440,7460,7380,58687
20230725,101900,3466672940,7430,7430,7460,7430,2638
20230725,101800,3447046610,7430,7410,7450,7410,122
20230725,101700,3446140570,7420,7440,7450,7420,21347
20230725,101600,3287515860,7430,7420,7430,7420,1417
20230725,101500,3276990180,7420,7420,7430,7420,1843
20230725,101400,3263315110,7420,7420,7420,7420,1961
20230725,101300,3248764490,7410,7430,7430,7410,1072
20230725,101200,3240816860,7430,7420,7430,7410,1661
20230725,101100,3228495820,7420,7430,7450,7420,2836
20230725,101000,3207448130,7430,7440,7440,7420,7342
20230725,100900,3152900090,7430,7450,7450,7430,7004
20230725,100800,3100826340,7440,7460,7460,7440,2674
20230725,100700,3080903990,7460,7460,7460,7450,2750
20230725,100600,3060390940,7460,7490,7490,7460,63
20230725,100500,3059920640,7490,7450,7490,7440,2077
20230725,100400,3044456260,7450,7450,7450,7440,3460
20230725,100300,3018680460,7450,7480,7480,7450,4984
20230725,100200,2981531660,7480,7490,7490,7450,12465
20230725,100100,2888399900,7490,7500,7500,7490,194
20230725,100000,2886945800,7500,7510,7510,7500,110
20230725,095900,2886120320,7520,7510,7530,7480,6285
20230725,095800,2839009470,7500,7540,7540,7500,683
20230725,095700,2833865590,7540,7500,7540,7500,3843
20230725,095600,2804963730,7500,7510,7510,7500,532
20230725,095500,2800973620,7510,7500,7510,7500,1854
20230725,095400,2787060820,7500,7500,7500,7490,3521
20230725,095300,2760653330,7500,7490,7500,7470,3235
20230725,095200,2736428790,7470,7470,7490,7450,7777
20230725,095100,2678452610,7490,7500,7500,7470,641
20230725,095000,2673658110,7460,7470,7490,7460,2880
20230725,094900,2652148360,7470,7490,7490,7460,4122
20230725,094800,2621338670,7500,7500,7510,7490,1004
20230725,094700,2613814180,7520,7520,7520,7510,590
20230725,094600,2609377390,7520,7490,7520,7490,796
20230725,094500,2603409460,7490,7510,7520,7490,5604
20230725,094400,2561384590,7520,7500,7520,7500,2995
20230725,094300,2538921830,7500,7520,7530,7500,2924
20230725,094200,2516959900,7510,7530,7530,7510,3335
20230725,094100,2491857470,7530,7530,7560,7520,2282
20230725,094000,2474674890,7530,7550,7550,7530,3241
20230725,093900,2450252930,7560,7550,7560,7550,1728
20230725,093800,2437190330,7550,7540,7550,7530,2378
20230725,093700,2419274030,7540,7540,7550,7530,3332
20230725,093600,2394155020,7540,7520,7540,7520,2531
20230725,093500,2375116640,7520,7510,7520,7500,1664
20230725,093400,2362618090,7510,7520,7520,7500,11485
20230725,093300,2276349350,7520,7530,7540,7520,1019
20230725,093200,2268686130,7530,7530,7550,7520,6386
20230725,093100,2220656000,7530,7540,7590,7510,7711
20230725,093000,2162575080,7540,7580,7590,7540,8556
20230725,092900,2097859920,7580,7570,7590,7570,9091
20230725,092800,2028956070,7570,7560,7580,7560,1787
20230725,092700,2015417120,7570,7610,7610,7570,5899
20230725,092600,1970678590,7600,7640,7650,7570,19605
20230725,092500,1821579430,7640,7580,7640,7580,15494
20230725,092400,1703603240,7580,7580,7590,7570,8164
20230725,092300,1641686330,7570,7570,7590,7540,21929
20230725,092200,1475728120,7570,7570,7570,7540,8029
20230725,092100,1415043290,7570,7570,7580,7560,12390
20230725,092000,1321258750,7570,7530,7570,7530,9895
20230725,091900,1246613160,7520,7480,7520,7480,29163
20230725,091800,1027888980,7480,7480,7480,7470,6013
20230725,091700,982937720,7480,7480,7490,7480,626
20230725,091600,978253990,7490,7450,7490,7450,2664
20230725,091500,958312090,7460,7450,7460,7440,2356
20230725,091400,940761830,7450,7420,7450,7400,9049
20230725,091300,873499600,7410,7430,7430,7400,4720
20230725,091200,838568670,7440,7370,7450,7360,9131
20230725,091100,770964700,7370,7390,7390,7360,9559
20230725,091000,700555180,7390,7410,7410,7380,8553
20230725,090900,637348250,7410,7420,7420,7400,8305
20230725,090800,575838070,7430,7470,7470,7430,8084
20230725,090700,515657800,7450,7470,7470,7450,4100
20230725,090600,485057950,7460,7430,7490,7430,9400
20230725,090500,414943440,7430,7450,7480,7430,7155
20230725,090400,361681860,7460,7460,7480,7450,6070
20230725,090300,316355080,7480,7560,7560,7460,6925
20230725,090200,264283980,7560,7550,7590,7540,10513
20230725,090100,184796650,7550,7550,7550,7520,1865
20230725,090000,170723610,7550,7430,7550,7430,22885
Reference in New Issue Copy Permalink