ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/200470/min/candle-20240701.csv

707 lines
35 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
20240701,204400,7393188050,6090,6090,6090,6090,21882
20240701,204300,7393188050,6090,6090,6090,6090,0
20240701,204200,7393188050,6090,6090,6090,6090,0
20240701,204100,7393188050,6090,6090,6090,6090,0
20240701,204000,7393188050,6090,6090,6090,6090,0
20240701,203900,7393188050,6090,6090,6090,6090,0
20240701,203800,7393188050,6090,6090,6090,6090,0
20240701,203700,7393188050,6090,6090,6090,6090,0
20240701,203600,7393188050,6090,6090,6090,6090,0
20240701,203500,7393188050,6090,6090,6090,6090,0
20240701,203400,7393188050,6090,6090,6090,6090,0
20240701,203300,7393188050,6090,6090,6090,6090,0
20240701,203200,7393188050,6090,6090,6090,6090,0
20240701,203100,7393188050,6090,6090,6090,6090,0
20240701,203000,7393188050,6090,6090,6090,6090,0
20240701,202900,7393188050,6090,6090,6090,6090,0
20240701,202800,7393188050,6090,6090,6090,6090,0
20240701,202700,7393188050,6090,6090,6090,6090,0
20240701,202600,7393188050,6090,6090,6090,6090,0
20240701,202500,7393188050,6090,6090,6090,6090,0
20240701,202400,7393188050,6090,6090,6090,6090,0
20240701,202300,7393188050,6090,6090,6090,6090,0
20240701,202200,7393188050,6090,6090,6090,6090,0
20240701,202100,7393188050,6090,6090,6090,6090,0
20240701,202000,7393188050,6090,6090,6090,6090,0
20240701,201900,7393188050,6090,6090,6090,6090,0
20240701,201800,7393188050,6090,6090,6090,6090,0
20240701,201700,7393188050,6090,6090,6090,6090,0
20240701,201600,7393188050,6090,6090,6090,6090,0
20240701,201500,7393188050,6090,6090,6090,6090,0
20240701,201400,7393188050,6090,6090,6090,6090,21882
20240701,201300,7393188050,6090,6090,6090,6090,0
20240701,201200,7393188050,6090,6090,6090,6090,0
20240701,201100,7393188050,6090,6090,6090,6090,0
20240701,201000,7393188050,6090,6090,6090,6090,0
20240701,200900,7393188050,6090,6090,6090,6090,0
20240701,200800,7393188050,6090,6090,6090,6090,0
20240701,200700,7393188050,6090,6090,6090,6090,0
20240701,200600,7393188050,6090,6090,6090,6090,0
20240701,200500,7393188050,6090,6090,6090,6090,0
20240701,200400,7393188050,6090,6090,6090,6090,0
20240701,200300,7393188050,6090,6090,6090,6090,0
20240701,200200,7393188050,6090,6090,6090,6090,0
20240701,200100,7393188050,6090,6090,6090,6090,0
20240701,200000,7393188050,6090,6090,6090,6090,0
20240701,195900,7393188050,6090,6090,6090,6090,0
20240701,195800,7393188050,6090,6090,6090,6090,0
20240701,195700,7393188050,6090,6090,6090,6090,0
20240701,195600,7393188050,6090,6090,6090,6090,0
20240701,195500,7393188050,6090,6090,6090,6090,0
20240701,195400,7393188050,6090,6090,6090,6090,0
20240701,195300,7393188050,6090,6090,6090,6090,0
20240701,195200,7393188050,6090,6090,6090,6090,0
20240701,195100,7393188050,6090,6090,6090,6090,0
20240701,195000,7393188050,6090,6090,6090,6090,0
20240701,194900,7393188050,6090,6090,6090,6090,0
20240701,194800,7393188050,6090,6090,6090,6090,0
20240701,194700,7393188050,6090,6090,6090,6090,0
20240701,194600,7393188050,6090,6090,6090,6090,0
20240701,194500,7393188050,6090,6090,6090,6090,0
20240701,194400,7393188050,6090,6090,6090,6090,21882
20240701,194300,7393188050,6090,6090,6090,6090,0
20240701,194200,7393188050,6090,6090,6090,6090,0
20240701,194100,7393188050,6090,6090,6090,6090,0
20240701,194000,7393188050,6090,6090,6090,6090,0
20240701,193900,7393188050,6090,6090,6090,6090,0
20240701,193800,7393188050,6090,6090,6090,6090,0
20240701,193700,7393188050,6090,6090,6090,6090,0
20240701,193600,7393188050,6090,6090,6090,6090,0
20240701,193500,7393188050,6090,6090,6090,6090,0
20240701,193400,7393188050,6090,6090,6090,6090,0
20240701,193300,7393188050,6090,6090,6090,6090,0
20240701,193200,7393188050,6090,6090,6090,6090,0
20240701,193100,7393188050,6090,6090,6090,6090,0
20240701,193000,7393188050,6090,6090,6090,6090,0
20240701,192900,7393188050,6090,6090,6090,6090,0
20240701,192800,7393188050,6090,6090,6090,6090,0
20240701,192700,7393188050,6090,6090,6090,6090,0
20240701,192600,7393188050,6090,6090,6090,6090,0
20240701,192500,7393188050,6090,6090,6090,6090,0
20240701,192400,7393188050,6090,6090,6090,6090,0
20240701,192300,7393188050,6090,6090,6090,6090,0
20240701,192200,7393188050,6090,6090,6090,6090,0
20240701,192100,7393188050,6090,6090,6090,6090,0
20240701,192000,7393188050,6090,6090,6090,6090,0
20240701,191900,7393188050,6090,6090,6090,6090,0
20240701,191800,7393188050,6090,6090,6090,6090,0
20240701,191700,7393188050,6090,6090,6090,6090,0
20240701,191600,7393188050,6090,6090,6090,6090,0
20240701,191500,7393188050,6090,6090,6090,6090,0
20240701,191400,7393188050,6090,6090,6090,6090,21882
20240701,191300,7393188050,6090,6090,6090,6090,0
20240701,191200,7393188050,6090,6090,6090,6090,0
20240701,191100,7393188050,6090,6090,6090,6090,0
20240701,191000,7393188050,6090,6090,6090,6090,0
20240701,190900,7393188050,6090,6090,6090,6090,0
20240701,190800,7393188050,6090,6090,6090,6090,0
20240701,190700,7393188050,6090,6090,6090,6090,0
20240701,190600,7393188050,6090,6090,6090,6090,0
20240701,190500,7393188050,6090,6090,6090,6090,0
20240701,190400,7393188050,6090,6090,6090,6090,0
20240701,190300,7393188050,6090,6090,6090,6090,0
20240701,190200,7393188050,6090,6090,6090,6090,0
20240701,190100,7393188050,6090,6090,6090,6090,0
20240701,190000,7393188050,6090,6090,6090,6090,0
20240701,185900,7393188050,6090,6090,6090,6090,0
20240701,185800,7393188050,6090,6090,6090,6090,0
20240701,185700,7393188050,6090,6090,6090,6090,0
20240701,185600,7393188050,6090,6090,6090,6090,0
20240701,185500,7393188050,6090,6090,6090,6090,0
20240701,185400,7393188050,6090,6090,6090,6090,0
20240701,185300,7393188050,6090,6090,6090,6090,0
20240701,185200,7393188050,6090,6090,6090,6090,0
20240701,185100,7393188050,6090,6090,6090,6090,0
20240701,185000,7393188050,6090,6090,6090,6090,0
20240701,184900,7393188050,6090,6090,6090,6090,0
20240701,184800,7393188050,6090,6090,6090,6090,0
20240701,184700,7393188050,6090,6090,6090,6090,0
20240701,184600,7393188050,6090,6090,6090,6090,0
20240701,184500,7393188050,6090,6090,6090,6090,0
20240701,184400,7393188050,6090,6090,6090,6090,21882
20240701,184300,7393188050,6090,6090,6090,6090,0
20240701,184200,7393188050,6090,6090,6090,6090,0
20240701,184100,7393188050,6090,6090,6090,6090,0
20240701,184000,7393188050,6090,6090,6090,6090,0
20240701,183900,7393188050,6090,6090,6090,6090,0
20240701,183800,7393188050,6090,6090,6090,6090,0
20240701,183700,7393188050,6090,6090,6090,6090,0
20240701,183600,7393188050,6090,6090,6090,6090,0
20240701,183500,7393188050,6090,6090,6090,6090,0
20240701,183400,7393188050,6090,6090,6090,6090,0
20240701,183300,7393188050,6090,6090,6090,6090,0
20240701,183200,7393188050,6090,6090,6090,6090,0
20240701,183100,7393188050,6090,6090,6090,6090,0
20240701,183000,7393188050,6090,6090,6090,6090,0
20240701,182900,7393188050,6090,6090,6090,6090,0
20240701,182800,7393188050,6090,6090,6090,6090,0
20240701,182700,7393188050,6090,6090,6090,6090,0
20240701,182600,7393188050,6090,6090,6090,6090,0
20240701,182500,7393188050,6090,6090,6090,6090,0
20240701,182400,7393188050,6090,6090,6090,6090,0
20240701,182300,7393188050,6090,6090,6090,6090,0
20240701,182200,7393188050,6090,6090,6090,6090,0
20240701,182100,7393188050,6090,6090,6090,6090,0
20240701,182000,7393188050,6090,6090,6090,6090,0
20240701,181900,7393188050,6090,6090,6090,6090,0
20240701,181800,7393188050,6090,6090,6090,6090,0
20240701,181700,7393188050,6090,6090,6090,6090,0
20240701,181600,7393188050,6090,6090,6090,6090,0
20240701,181500,7393188050,6090,6090,6090,6090,0
20240701,181400,7393188050,6090,6090,6090,6090,21882
20240701,181300,7393188050,6090,6090,6090,6090,0
20240701,181200,7393188050,6090,6090,6090,6090,0
20240701,181100,7393188050,6090,6090,6090,6090,0
20240701,181000,7393188050,6090,6090,6090,6090,0
20240701,180900,7393188050,6090,6090,6090,6090,0
20240701,180800,7393188050,6090,6090,6090,6090,0
20240701,180700,7393188050,6090,6090,6090,6090,0
20240701,180600,7393188050,6090,6090,6090,6090,0
20240701,180500,7393188050,6090,6090,6090,6090,0
20240701,180400,7393188050,6090,6090,6090,6090,0
20240701,180300,7393188050,6090,6090,6090,6090,0
20240701,180200,7393188050,6090,6090,6090,6090,0
20240701,180100,7393188050,6090,6090,6090,6090,0
20240701,180000,7393188050,6090,6090,6090,6090,0
20240701,175900,7393188050,6090,6090,6090,6090,0
20240701,175800,7393188050,6090,6090,6090,6090,0
20240701,175700,7393188050,6090,6090,6090,6090,0
20240701,175600,7393188050,6090,6090,6090,6090,0
20240701,175500,7393188050,6090,6090,6090,6090,0
20240701,175400,7393188050,6090,6090,6090,6090,0
20240701,175300,7393188050,6090,6090,6090,6090,0
20240701,175200,7393188050,6090,6090,6090,6090,0
20240701,175100,7393188050,6090,6090,6090,6090,0
20240701,175000,7393188050,6090,6090,6090,6090,0
20240701,174900,7393188050,6090,6090,6090,6090,0
20240701,174800,7393188050,6090,6090,6090,6090,0
20240701,174700,7393188050,6090,6090,6090,6090,0
20240701,174600,7393188050,6090,6090,6090,6090,0
20240701,174500,7393188050,6090,6090,6090,6090,0
20240701,174400,7393188050,6090,6090,6090,6090,21882
20240701,174300,7393188050,6090,6090,6090,6090,0
20240701,174200,7393188050,6090,6090,6090,6090,0
20240701,174100,7393188050,6090,6090,6090,6090,0
20240701,174000,7393188050,6090,6090,6090,6090,0
20240701,173900,7393188050,6090,6090,6090,6090,0
20240701,173800,7393188050,6090,6090,6090,6090,0
20240701,173700,7393188050,6090,6090,6090,6090,0
20240701,173600,7393188050,6090,6090,6090,6090,0
20240701,173500,7393188050,6090,6090,6090,6090,0
20240701,173400,7393188050,6090,6090,6090,6090,0
20240701,173300,7393188050,6090,6090,6090,6090,0
20240701,173200,7393188050,6090,6090,6090,6090,0
20240701,173100,7393188050,6090,6090,6090,6090,0
20240701,173000,7393188050,6090,6090,6090,6090,0
20240701,172900,7393188050,6090,6090,6090,6090,0
20240701,172800,7393188050,6090,6090,6090,6090,0
20240701,172700,7393188050,6090,6090,6090,6090,0
20240701,172600,7393188050,6090,6090,6090,6090,0
20240701,172500,7393188050,6090,6090,6090,6090,0
20240701,172400,7393188050,6090,6090,6090,6090,0
20240701,172300,7393188050,6090,6090,6090,6090,0
20240701,172200,7393188050,6090,6090,6090,6090,0
20240701,172100,7393188050,6090,6090,6090,6090,0
20240701,172000,7393188050,6090,6090,6090,6090,0
20240701,171900,7393188050,6090,6090,6090,6090,0
20240701,171800,7393188050,6090,6090,6090,6090,0
20240701,171700,7393188050,6090,6090,6090,6090,0
20240701,171600,7393188050,6090,6090,6090,6090,0
20240701,171500,7393188050,6090,6090,6090,6090,0
20240701,171400,7393188050,6090,6090,6090,6090,21882
20240701,171300,7393188050,6090,6090,6090,6090,0
20240701,171200,7393188050,6090,6090,6090,6090,0
20240701,171100,7393188050,6090,6090,6090,6090,0
20240701,171000,7393188050,6090,6090,6090,6090,0
20240701,170900,7393188050,6090,6090,6090,6090,0
20240701,170800,7393188050,6090,6090,6090,6090,0
20240701,170700,7393188050,6090,6090,6090,6090,0
20240701,170600,7393188050,6090,6090,6090,6090,0
20240701,170500,7393188050,6090,6090,6090,6090,0
20240701,170400,7393188050,6090,6090,6090,6090,0
20240701,170300,7393188050,6090,6090,6090,6090,0
20240701,170200,7393188050,6090,6090,6090,6090,0
20240701,170100,7393188050,6090,6090,6090,6090,0
20240701,170000,7393188050,6090,6090,6090,6090,0
20240701,165900,7393188050,6090,6090,6090,6090,0
20240701,165800,7393188050,6090,6090,6090,6090,0
20240701,165700,7393188050,6090,6090,6090,6090,0
20240701,165600,7393188050,6090,6090,6090,6090,0
20240701,165500,7393188050,6090,6090,6090,6090,0
20240701,165400,7393188050,6090,6090,6090,6090,0
20240701,165300,7393188050,6090,6090,6090,6090,0
20240701,165200,7393188050,6090,6090,6090,6090,0
20240701,165100,7393188050,6090,6090,6090,6090,0
20240701,165000,7393188050,6090,6090,6090,6090,0
20240701,164900,7393188050,6090,6090,6090,6090,0
20240701,164800,7393188050,6090,6090,6090,6090,0
20240701,164700,7393188050,6090,6090,6090,6090,0
20240701,164600,7393188050,6090,6090,6090,6090,0
20240701,164500,7393188050,6090,6090,6090,6090,0
20240701,164400,7393188050,6090,6090,6090,6090,21882
20240701,164300,7393188050,6090,6090,6090,6090,0
20240701,164200,7393188050,6090,6090,6090,6090,0
20240701,164100,7393188050,6090,6090,6090,6090,0
20240701,164000,7393188050,6090,6090,6090,6090,0
20240701,163900,7393188050,6090,6090,6090,6090,0
20240701,163800,7393188050,6090,6090,6090,6090,0
20240701,163700,7393188050,6090,6090,6090,6090,0
20240701,163600,7393188050,6090,6090,6090,6090,0
20240701,163500,7393188050,6090,6090,6090,6090,0
20240701,163400,7393188050,6090,6090,6090,6090,0
20240701,163300,7393188050,6090,6090,6090,6090,0
20240701,163200,7393188050,6090,6090,6090,6090,0
20240701,163100,7393188050,6090,6090,6090,6090,0
20240701,163000,7393188050,6090,6090,6090,6090,0
20240701,162900,7393188050,6090,6090,6090,6090,0
20240701,162800,7393188050,6090,6090,6090,6090,0
20240701,162700,7393188050,6090,6090,6090,6090,0
20240701,162600,7393188050,6090,6090,6090,6090,0
20240701,162500,7393188050,6090,6090,6090,6090,0
20240701,162400,7393188050,6090,6090,6090,6090,0
20240701,162300,7393188050,6090,6090,6090,6090,0
20240701,162200,7393188050,6090,6090,6090,6090,0
20240701,162100,7393188050,6090,6090,6090,6090,0
20240701,162000,7393188050,6090,6090,6090,6090,0
20240701,161900,7393188050,6090,6090,6090,6090,0
20240701,161800,7393188050,6090,6090,6090,6090,0
20240701,161700,7393188050,6090,6090,6090,6090,0
20240701,161600,7393188050,6090,6090,6090,6090,0
20240701,161500,7393188050,6090,6090,6090,6090,0
20240701,161400,7393188050,6090,6090,6090,6090,21882
20240701,161300,7393188050,6090,6090,6090,6090,0
20240701,161200,7393188050,6090,6090,6090,6090,0
20240701,161100,7393188050,6090,6090,6090,6090,0
20240701,161000,7393188050,6090,6090,6090,6090,0
20240701,160900,7393188050,6090,6090,6090,6090,0
20240701,160800,7393188050,6090,6090,6090,6090,0
20240701,160700,7393188050,6090,6090,6090,6090,0
20240701,160600,7393188050,6090,6090,6090,6090,0
20240701,160500,7393188050,6090,6090,6090,6090,0
20240701,160400,7393188050,6090,6090,6090,6090,0
20240701,160300,7393188050,6090,6090,6090,6090,0
20240701,160200,7393188050,6090,6090,6090,6090,0
20240701,160100,7393188050,6090,6090,6090,6090,0
20240701,160000,7393188050,6090,6090,6090,6090,0
20240701,155900,7393188050,6090,6090,6090,6090,0
20240701,155800,7393188050,6090,6090,6090,6090,0
20240701,155700,7393188050,6090,6090,6090,6090,0
20240701,155600,7393188050,6090,6090,6090,6090,0
20240701,155500,7393188050,6090,6090,6090,6090,0
20240701,155400,7393188050,6090,6090,6090,6090,0
20240701,155300,7393188050,6090,6090,6090,6090,0
20240701,155200,7393188050,6090,6090,6090,6090,0
20240701,155100,7393188050,6090,6090,6090,6090,0
20240701,155000,7393188050,6090,6090,6090,6090,0
20240701,154900,7393188050,6090,6090,6090,6090,0
20240701,154800,7393188050,6090,6090,6090,6090,0
20240701,154700,7393188050,6090,6090,6090,6090,0
20240701,154600,7393188050,6090,6090,6090,6090,0
20240701,154500,7393188050,6090,6090,6090,6090,0
20240701,154400,7393188050,6090,6090,6090,6090,21882
20240701,154300,7393188050,6090,6090,6090,6090,0
20240701,154200,7393188050,6090,6090,6090,6090,0
20240701,154100,7393188050,6090,6090,6090,6090,0
20240701,154000,7393188050,6090,6090,6090,6090,0
20240701,153900,7393188050,6090,6090,6090,6090,0
20240701,153800,7393188050,6090,6090,6090,6090,0
20240701,153700,7393188050,6090,6090,6090,6090,0
20240701,153600,7393188050,6090,6090,6090,6090,0
20240701,153500,7393188050,6090,6090,6090,6090,0
20240701,153400,7393188050,6090,6090,6090,6090,0
20240701,153300,7393188050,6090,6090,6090,6090,0
20240701,153200,7393188050,6090,6090,6090,6090,0
20240701,153100,7393188050,6090,6090,6090,6090,0
20240701,153000,7393188050,6090,6090,6090,6090,21882
20240701,152900,7259926670,6090,6090,6090,6090,0
20240701,152800,7259926670,6090,6090,6090,6090,0
20240701,152700,7259926670,6090,6090,6090,6090,0
20240701,152600,7259926670,6090,6090,6090,6090,0
20240701,152500,7259926670,6090,6090,6090,6090,0
20240701,152400,7259926670,6090,6090,6090,6090,0
20240701,152300,7259926670,6090,6090,6090,6090,0
20240701,152200,7259926670,6090,6090,6090,6090,0
20240701,152100,7259926670,6090,6090,6090,6090,0
20240701,152000,7259926670,6090,6090,6090,6090,0
20240701,151900,7259926670,6090,6080,6090,6070,12750
20240701,151800,7182436620,6080,6080,6090,6080,5742
20240701,151700,7147519510,6080,6080,6090,6080,3868
20240701,151600,7124001790,6080,6090,6090,6080,6299
20240701,151500,7085698100,6090,6090,6100,6090,2218
20240701,151400,7072176990,6090,6100,6100,6090,7141
20240701,151300,7028685460,6090,6100,6100,6090,1846
20240701,151200,7017438680,6090,6090,6090,6090,1240
20240701,151100,7009887080,6090,6100,6100,6090,2216
20240701,151000,6996391450,6100,6090,6100,6090,1007
20240701,150900,6990254110,6090,6100,6100,6090,5354
20240701,150800,6957644210,6090,6100,6100,6090,4388
20240701,150700,6930920090,6090,6090,6090,6090,1235
20240701,150600,6923398940,6090,6100,6100,6090,586
20240701,150500,6919829080,6100,6100,6100,6090,2070
20240701,150400,6907209160,6100,6100,6100,6090,118
20240701,150300,6906489500,6100,6110,6110,6100,4494
20240701,150200,6879073520,6110,6100,6110,6100,154
20240701,150100,6878133610,6110,6100,6110,6090,1359
20240701,150000,6869850780,6100,6110,6120,6100,6081
20240701,145900,6832745970,6120,6110,6120,6110,309
20240701,145800,6830856380,6100,6100,6110,6100,346
20240701,145700,6828745770,6100,6090,6100,6090,4957
20240701,145600,6798508200,6100,6100,6100,6090,698
20240701,145500,6794254510,6100,6110,6110,6100,10938
20240701,145400,6727531920,6110,6110,6110,6100,2411
20240701,145300,6712814080,6110,6120,6120,6110,445
20240701,145200,6710091060,6110,6110,6110,6110,952
20240701,145100,6704274340,6110,6110,6120,6110,1416
20240701,145000,6695620420,6120,6110,6120,6110,3033
20240701,144900,6677088710,6110,6110,6120,6110,341
20240701,144800,6675004800,6110,6110,6120,6110,3062
20240701,144700,6656295970,6120,6110,6120,6110,1658
20240701,144600,6646165500,6110,6120,6120,6110,162
20240701,144500,6645175370,6110,6120,6120,6110,1015
20240701,144400,6638973690,6110,6110,6110,6110,1897
20240701,144300,6627383020,6110,6120,6120,6110,2223
20240701,144200,6613791080,6120,6130,6130,6120,358
20240701,144100,6611597940,6120,6120,6130,6120,431
20240701,144000,6608959210,6120,6120,6120,6110,1417
20240701,143900,6600291080,6120,6110,6120,6110,101
20240701,143800,6599672970,6120,6110,6120,6110,432
20240701,143700,6597029280,6120,6120,6120,6120,1021
20240701,143600,6590780760,6120,6130,6130,6120,236
20240701,143500,6589335930,6110,6120,6120,6110,3032
20240701,143400,6570801230,6130,6120,6130,6110,2904
20240701,143300,6553033260,6120,6120,6120,6120,293
20240701,143200,6551240100,6120,6130,6130,6120,708
20240701,143100,6546907090,6130,6120,6130,6120,986
20240701,143000,6540864710,6120,6120,6120,6120,879
20240701,142900,6535485230,6120,6130,6130,6120,1061
20240701,142800,6528984300,6130,6130,6130,6130,1949
20240701,142700,6517036930,6130,6140,6140,6130,1204
20240701,142600,6509644410,6140,6140,6140,6140,395
20240701,142500,6507219110,6140,6140,6150,6140,689
20240701,142400,6502988630,6140,6140,6150,6140,825
20240701,142300,6497923120,6140,6130,6140,6120,1391
20240701,142200,6489398980,6130,6120,6130,6120,811
20240701,142100,6484434450,6120,6130,6130,6120,793
20240701,142000,6479573610,6120,6130,6130,6120,355
20240701,141900,6477400460,6130,6120,6130,6120,46
20240701,141800,6477118920,6120,6120,6120,6120,1709
20240701,141700,6466659840,6130,6130,6130,6120,319
20240701,141600,6464705950,6130,6130,6130,6120,908
20240701,141500,6459145260,6130,6130,6130,6130,3438
20240701,141400,6438070320,6130,6140,6150,6130,3098
20240701,141300,6419048670,6140,6120,6140,6120,1610
20240701,141200,6409179150,6120,6130,6130,6120,1496
20240701,141100,6400023520,6120,6120,6120,6110,459
20240701,141000,6397214790,6110,6110,6120,6110,145
20240701,140900,6396328740,6110,6110,6110,6110,1503
20240701,140800,6387145410,6110,6110,6120,6110,1840
20240701,140700,6375902810,6110,6110,6110,6110,928
20240701,140600,6370232730,6110,6120,6120,6110,3448
20240701,140500,6349134000,6120,6090,6130,6090,3036
20240701,140400,6330604990,6090,6090,6090,6080,1785
20240701,140300,6319735340,6090,6080,6090,6080,940
20240701,140200,6314017380,6090,6080,6090,6070,1635
20240701,140100,6304071120,6070,6080,6090,6070,4181
20240701,140000,6278657930,6080,6080,6090,6070,6887
20240701,135900,6236793570,6080,6090,6090,6070,14187
20240701,135800,6150536960,6080,6130,6130,6080,44802
20240701,135700,5876821760,6130,6150,6150,6130,1026
20240701,135600,5870527520,6130,6130,6140,6130,2223
20240701,135500,5856899320,6130,6150,6150,6130,15194
20240701,135400,5763661590,6140,6150,6150,6140,243
20240701,135300,5762169560,6140,6150,6150,6140,1885
20240701,135200,5750588260,6150,6150,6150,6150,15
20240701,135100,5750496010,6150,6150,6150,6150,909
20240701,135000,5744905660,6150,6160,6160,6150,3109
20240701,134900,5725785300,6160,6160,6160,6160,331
20240701,134800,5723746340,6160,6160,6160,6150,3252
20240701,134700,5703745750,6150,6150,6150,6150,280
20240701,134600,5702023750,6150,6160,6160,6150,1301
20240701,134500,5694022590,6150,6150,6150,6150,10068
20240701,134400,5632104390,6160,6160,6160,6160,3
20240701,134300,5632085910,6160,6160,6160,6160,904
20240701,134200,5626517270,6160,6160,6160,6160,753
20240701,134100,5621878790,6160,6160,6170,6160,1756
20240701,134000,5611061800,6160,6160,6160,6160,210
20240701,133900,5609768200,6150,6160,6160,6150,2339
20240701,133800,5595363350,6160,6170,6170,6160,997
20240701,133700,5589219870,6170,6160,6180,6160,651
20240701,133600,5585209590,6170,6180,6180,6170,3031
20240701,133500,5566508010,6180,6180,6180,6180,39
20240701,133400,5566266990,6180,6170,6180,6170,621
20240701,133300,5562435220,6170,6170,6170,6170,186
20240701,133200,5561287600,6170,6170,6170,6160,680
20240701,133100,5557092800,6170,6160,6170,6160,639
20240701,133000,5553155610,6160,6160,6170,6160,210
20240701,132900,5551861510,6160,6170,6170,6160,4303
20240701,132800,5525353020,6170,6170,6170,6170,3654
20240701,132700,5502807840,6180,6180,6180,6180,57
20240701,132600,5502455580,6180,6180,6180,6180,1351
20240701,132500,5494106400,6190,6190,6190,6180,703
20240701,132400,5489761800,6190,6180,6190,6180,77
20240701,132300,5489285870,6180,6190,6190,6180,172
20240701,132200,5488222820,6180,6190,6190,6180,41
20240701,132100,5487969350,6190,6190,6190,6180,1338
20240701,132000,5479687140,6200,6190,6200,6190,50
20240701,131900,5479377480,6190,6190,6190,6180,1396
20240701,131800,5470745580,6190,6180,6190,6180,103
20240701,131700,5470109010,6190,6180,6190,6180,452
20240701,131600,5467315420,6190,6190,6190,6180,3741
20240701,131500,5444159130,6180,6190,6190,6180,70
20240701,131400,5443726480,6190,6190,6190,6190,117
20240701,131300,5443002250,6190,6190,6190,6180,43
20240701,131200,5442736130,6180,6190,6200,6180,488
20240701,131100,5439717420,6190,6200,6200,6180,1011
20240701,131000,5433469100,6200,6190,6200,6180,648
20240701,130900,5429460380,6200,6190,6200,6190,988
20240701,130800,5423344350,6190,6190,6190,6190,767
20240701,130700,5418596620,6190,6200,6200,6190,56
20240701,130600,5418249870,6200,6210,6210,6190,83
20240701,130500,5417735250,6210,6190,6210,6190,2770
20240701,130400,5400566210,6190,6200,6200,6190,501
20240701,130300,5397465010,6190,6200,6200,6190,166
20240701,130200,5396436170,6200,6210,6210,6190,314
20240701,130100,5394489870,6210,6200,6210,6200,71
20240701,130000,5394049660,6200,6200,6200,6190,1243
20240701,125900,5386345350,6200,6200,6200,6200,1100
20240701,125800,5379525350,6190,6190,6190,6190,1274
20240701,125700,5371639290,6190,6190,6190,6190,73
20240701,125600,5371187420,6190,6190,6190,6190,20
20240701,125500,5371063620,6190,6170,6190,6170,3192
20240701,125400,5351353290,6180,6170,6180,6170,615
20240701,125300,5347558680,6180,6180,6180,6180,10
20240701,125200,5347496880,6180,6180,6180,6180,153
20240701,125100,5346551340,6180,6170,6180,6170,171
20240701,125000,5345496260,6170,6170,6170,6160,216
20240701,124900,5344164540,6170,6160,6170,6160,264
20240701,124800,5342537800,6160,6160,6160,6160,402
20240701,124700,5340061480,6150,6160,6160,6150,210
20240701,124600,5338769350,6160,6160,6160,6150,1782
20240701,124500,5327793600,6160,6180,6180,6160,2648
20240701,124400,5311461100,6170,6170,6170,6170,243
20240701,124300,5309961790,6170,6170,6170,6170,113
20240701,124200,5309264580,6180,6170,6180,6170,65
20240701,124100,5308863380,6180,6180,6180,6180,1
20240701,124000,5308857200,6180,6170,6180,6160,2163
20240701,123900,5295521640,6170,6170,6180,6170,377
20240701,123800,5293195540,6170,6170,6170,6170,500
20240701,123700,5290110540,6170,6180,6180,6170,579
20240701,123600,5286538100,6180,6170,6180,6170,198
20240701,123500,5285315390,6170,6170,6170,6170,133
20240701,123400,5284494780,6170,6180,6180,6170,1135
20240701,123300,5277485450,6180,6180,6180,6180,1232
20240701,123200,5269871690,6180,6180,6180,6170,540
20240701,123100,5266534990,6180,6180,6180,6180,800
20240701,123000,5261590990,6190,6190,6190,6190,50
20240701,122900,5261281490,6190,6180,6190,6180,1089
20240701,122800,5254541580,6180,6180,6180,6180,5
20240701,122700,5254510680,6180,6180,6180,6180,505
20240701,122600,5251389780,6180,6200,6200,6180,2963
20240701,122500,5233036110,6210,6210,6210,6210,697
20240701,122400,5228707740,6210,6220,6220,6210,1307
20240701,122300,5220583270,6210,6210,6210,6210,698
20240701,122200,5216248690,6210,6200,6210,6200,55
20240701,122100,5215907640,6200,6210,6210,6200,16
20240701,122000,5215808390,6210,6200,6210,6200,1110
20240701,121900,5208923390,6200,6210,6210,6200,184
20240701,121800,5207780850,6210,6200,6210,6200,2129
20240701,121700,5194571760,6210,6200,6210,6200,253
20240701,121600,5193001150,6200,6200,6200,6200,140
20240701,121500,5192133150,6200,6200,6220,6200,3124
20240701,121400,5172751310,6200,6200,6200,6200,400
20240701,121300,5170271310,6180,6180,6180,6180,0
20240701,121200,5170271310,6180,6190,6200,6180,429
20240701,121100,5167619070,6190,6180,6190,6180,112
20240701,121000,5166926730,6180,6180,6180,6180,815
20240701,120900,5161890030,6200,6170,6200,6170,1753
20240701,120800,5151073930,6160,6160,6160,6160,1200
20240701,120700,5143681930,6170,6160,6180,6140,3856
20240701,120600,5119940340,6160,6150,6160,6150,713
20240701,120500,5115555340,6150,6150,6150,6140,2827
20240701,120400,5098175830,6150,6150,6160,6150,6002
20240701,120300,5061261330,6150,6180,6180,6150,13520
20240701,120200,4978063270,6180,6190,6190,6180,2001
20240701,120100,4965697010,6190,6200,6200,6190,967
20240701,120000,4959711080,6200,6180,6200,6180,2410
20240701,115900,4944789010,6180,6170,6180,6170,3863
20240701,115800,4920949310,6170,6160,6170,6160,1471
20240701,115700,4911873440,6160,6160,6160,6150,138
20240701,115600,4911024210,6160,6150,6160,6150,3789
20240701,115500,4887711840,6150,6160,6160,6150,2213
20240701,115400,4874097110,6160,6160,6160,6150,815
20240701,115300,4869077590,6160,6160,6160,6160,1397
20240701,115200,4860472070,6160,6160,6160,6160,282
20240701,115100,4858734950,6160,6180,6180,6160,12144
20240701,115000,4783913750,6170,6170,6170,6160,1502
20240701,114900,4774646420,6170,6170,6170,6170,1237
20240701,114800,4767014130,6170,6180,6180,6170,917
20240701,114700,4761356150,6180,6170,6180,6170,466
20240701,114600,4758480770,6170,6170,6170,6170,500
20240701,114500,4755395770,6170,6170,6170,6170,2260
20240701,114400,4741451570,6170,6170,6170,6170,374
20240701,114300,4739143990,6160,6170,6170,6160,3493
20240701,114200,4717625600,6160,6160,6170,6160,1019
20240701,114100,4711346830,6160,6170,6170,6160,3913
20240701,114000,4687205680,6170,6180,6180,6170,434
20240701,113900,4684524260,6180,6180,6180,6180,1167
20240701,113800,4677312200,6180,6180,6180,6180,251
20240701,113700,4675761020,6180,6190,6190,6180,1613
20240701,113600,4665787660,6190,6190,6190,6190,88
20240701,113500,4665242940,6190,6190,6190,6180,111
20240701,113400,4664555950,6190,6180,6190,6180,4747
20240701,113300,4635219270,6190,6180,6190,6180,230
20240701,113200,4633797570,6190,6180,6190,6180,1202
20240701,113100,4626358810,6180,6190,6190,6180,1784
20240701,113000,4615328640,6190,6190,6200,6190,3031
20240701,112900,4596566690,6180,6190,6190,6180,806
20240701,112800,4591584550,6190,6190,6190,6190,312
20240701,112700,4589653270,6180,6200,6200,6180,3952
20240701,112600,4565222270,6190,6200,6200,6180,720
20240701,112500,4560765290,6180,6200,6200,6180,2545
20240701,112400,4545027710,6190,6200,6200,6190,92
20240701,112300,4544457760,6200,6190,6200,6180,1305
20240701,112200,4536371970,6180,6190,6190,6180,1154
20240701,112100,4529230220,6180,6170,6180,6170,690
20240701,112000,4524966720,6180,6170,6180,6170,4660
20240701,111900,4496196540,6170,6170,6180,6160,10592
20240701,111800,4430858590,6170,6180,6190,6170,3112
20240701,111700,4411636730,6190,6190,6190,6180,3617
20240701,111600,4389282660,6190,6180,6190,6180,622
20240701,111500,4385436180,6190,6200,6200,6190,2157
20240701,111400,4372079340,6190,6190,6190,6190,518
20240701,111300,4368872920,6190,6190,6200,6190,5641
20240701,111200,4333953800,6190,6180,6190,6180,3286
20240701,111100,4313627700,6180,6180,6190,6180,1301
20240701,111000,4305587510,6180,6190,6190,6180,2753
20240701,110900,4288570740,6190,6190,6190,6190,1579
20240701,110800,4278796730,6200,6200,6200,6190,6656
20240701,110700,4237583950,6200,6200,6210,6200,6275
20240701,110600,4198675710,6200,6200,6210,6200,1280
20240701,110500,4190739080,6200,6220,6230,6200,11231
20240701,110400,4121010400,6220,6220,6220,6220,2509
20240701,110300,4105404420,6220,6220,6220,6220,2220
20240701,110200,4091596020,6220,6220,6220,6220,1407
20240701,110100,4082844480,6220,6230,6230,6220,4417
20240701,110000,4055366530,6230,6240,6240,6230,15
20240701,105900,4055273070,6230,6230,6240,6220,4159
20240701,105800,4029363590,6240,6240,6240,6230,92
20240701,105700,4028789520,6230,6240,6240,6230,915
20240701,105600,4023088760,6240,6240,6240,6240,163
20240701,105500,4022071640,6240,6240,6240,6240,7
20240701,105400,4022027960,6230,6230,6240,6230,1795
20240701,105300,4010843400,6230,6230,6230,6230,318
20240701,105200,4008862260,6230,6220,6230,6220,1919
20240701,105100,3996911630,6220,6230,6230,6220,3139
20240701,105000,3977378860,6230,6220,6230,6220,1438
20240701,104900,3968423290,6220,6230,6230,6220,5555
20240701,104800,3933871110,6220,6230,6230,6220,1146
20240701,104700,3926742910,6230,6250,6250,6230,11364
20240701,104600,3855892690,6250,6250,6250,6250,120
20240701,104500,3855142690,6250,6250,6250,6250,262
20240701,104400,3853505190,6250,6250,6250,6250,5300
20240701,104300,3820380190,6250,6250,6260,6250,161
20240701,104200,3819373620,6250,6260,6270,6250,975
20240701,104100,3813274540,6260,6270,6270,6260,1001
20240701,104000,3807006280,6270,6270,6270,6270,62
20240701,103900,3806617540,6270,6270,6270,6270,28
20240701,103800,3806441980,6270,6270,6270,6270,73
20240701,103700,3805984270,6270,6270,6280,6270,1962
20240701,103600,3793682430,6270,6270,6270,6260,3029
20240701,103500,3774718600,6270,6260,6270,6260,303
20240701,103400,3772819790,6250,6270,6270,6250,229
20240701,103300,3771388180,6250,6230,6250,6230,6291
20240701,103200,3732131020,6230,6240,6240,6230,316
20240701,103100,3730162180,6230,6230,6230,6230,1646
20240701,103000,3719907600,6230,6240,6240,6230,1240
20240701,102900,3712181630,6230,6240,6240,6230,1865
20240701,102800,3700562310,6240,6230,6240,6230,3098
20240701,102700,3681251940,6240,6240,6240,6230,3665
20240701,102600,3658418830,6230,6240,6240,6230,2598
20240701,102500,3642228390,6240,6240,6250,6240,2312
20240701,102400,3627796340,6240,6240,6250,6240,2891
20240701,102300,3609753840,6250,6250,6250,6240,2126
20240701,102200,3596467650,6240,6250,6250,6240,2772
20240701,102100,3579169390,6250,6250,6250,6240,7852
20240701,102000,3530096740,6250,6250,6260,6250,415
20240701,101900,3527502980,6250,6260,6260,6250,1586
20240701,101800,3517580180,6270,6280,6280,6260,4284
20240701,101700,3490757230,6280,6280,6280,6280,28
20240701,101600,3490581390,6280,6280,6280,6270,407
20240701,101500,3488028300,6280,6280,6290,6260,1259
20240701,101400,3480123970,6290,6270,6310,6270,4935
20240701,101300,3449163890,6270,6270,6280,6260,1192
20240701,101200,3441692310,6270,6260,6270,6250,3134
20240701,101100,3422076750,6250,6240,6260,6240,3134
20240701,101000,3402488940,6240,6240,6250,6240,2018
20240701,100900,3389891930,6240,6260,6260,6240,14390
20240701,100800,3300021600,6260,6260,6260,6250,3864
20240701,100700,3275848530,6260,6250,6260,6250,2274
20240701,100600,3261623440,6250,6250,6250,6250,2703
20240701,100500,3244729690,6250,6260,6260,6250,5225
20240701,100400,3212064570,6260,6260,6260,6250,9361
20240701,100300,3153490850,6270,6340,6340,6260,44178
20240701,100200,2874875930,6330,6340,6340,6320,2240
20240701,100100,2860685440,6330,6340,6350,6330,13204
20240701,100000,2776998590,6350,6360,6360,6340,19222
20240701,095900,2654971710,6350,6340,6370,6340,16862
20240701,095800,2547825760,6350,6330,6350,6330,6454
20240701,095700,2506847580,6350,6330,6350,6320,15406
20240701,095600,2409157070,6340,6340,6350,6330,15204
20240701,095500,2312885750,6340,6320,6340,6310,7166
20240701,095400,2267516950,6330,6310,6330,6300,6286
20240701,095300,2227819080,6300,6350,6350,6300,17900
20240701,095200,2114630860,6330,6340,6350,6320,8415
20240701,095100,2061263630,6340,6300,6340,6300,11818
20240701,095000,1986454180,6290,6300,6300,6290,11323
20240701,094900,1915219300,6310,6290,6310,6290,1603
20240701,094800,1905116370,6290,6290,6290,6290,307
20240701,094700,1903185340,6300,6290,6300,6280,967
20240701,094600,1897100040,6290,6280,6300,6280,2048
20240701,094500,1884220120,6290,6280,6290,6280,184
20240701,094400,1883063010,6280,6290,6290,6280,1759
20240701,094300,1872002900,6290,6310,6310,6290,2185
20240701,094200,1858257910,6310,6290,6310,6280,7715
20240701,094100,1809727720,6290,6270,6290,6270,1913
20240701,094000,1797714190,6270,6270,6280,6260,2500
20240701,093900,1782033190,6270,6270,6270,6270,319
20240701,093800,1780033060,6270,6270,6270,6270,631
20240701,093700,1776076690,6260,6250,6260,6250,2709
20240701,093600,1759133010,6250,6260,6260,6250,1625
20240701,093500,1748972580,6260,6250,6260,6250,2334
20240701,093400,1734372750,6250,6250,6250,6240,3710
20240701,093300,1711210970,6240,6250,6250,6240,3007
20240701,093200,1692428740,6250,6260,6260,6250,196
20240701,093100,1691202970,6270,6230,6270,6220,9168
20240701,093000,1633950070,6230,6260,6270,6220,14027
20240701,092900,1546404730,6260,6280,6280,6260,3474
20240701,092800,1524624340,6280,6300,6310,6280,7690
20240701,092700,1476266850,6310,6300,6310,6300,742
20240701,092600,1471592240,6300,6320,6320,6300,7463
20240701,092500,1424488700,6320,6310,6320,6310,1636
20240701,092400,1414151440,6330,6330,6330,6310,1447
20240701,092300,1405004960,6310,6310,6320,6310,5928
20240701,092200,1367569010,6310,6320,6320,6310,5620
20240701,092100,1332106620,6310,6320,6320,6300,10015
20240701,092000,1268869380,6320,6320,6320,6310,1396
20240701,091900,1260053690,6320,6290,6330,6290,2730
20240701,091800,1242848870,6290,6330,6330,6290,11640
20240701,091700,1169466010,6330,6330,6330,6330,2667
20240701,091600,1152583900,6330,6340,6350,6330,3860
20240701,091500,1128110930,6340,6350,6350,6340,2077
20240701,091400,1114934550,6340,6350,6370,6340,7702
20240701,091300,1065977970,6350,6330,6350,6330,4095
20240701,091200,1039995900,6330,6340,6350,6330,12397
20240701,091100,961385760,6330,6300,6360,6300,19041
20240701,091000,840814640,6300,6300,6310,6280,8274
20240701,090900,788758680,6310,6290,6310,6280,1586
20240701,090800,778779130,6300,6290,6320,6290,8390
20240701,090700,725917240,6290,6320,6320,6290,5124
20240701,090600,693605010,6320,6300,6320,6290,8395
20240701,090500,640640410,6300,6310,6330,6290,16008
20240701,090400,539637910,6300,6280,6300,6280,6646
20240701,090300,497835190,6280,6230,6290,6230,13346
20240701,090200,414266940,6230,6250,6250,6230,11964
20240701,090100,339627380,6240,6250,6250,6240,10691
20240701,090000,272870120,6240,6290,6290,6220,41265
Reference in New Issue Copy Permalink