ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/175140/min/candle-20240702.csv

701 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,203800,1104841060,7450,7450,7450,7450,1743
20240702,203700,1104841060,7450,7450,7450,7450,0
20240702,203600,1104841060,7450,7450,7450,7450,0
20240702,203500,1104841060,7450,7450,7450,7450,0
20240702,203400,1104841060,7450,7450,7450,7450,0
20240702,203300,1104841060,7450,7450,7450,7450,0
20240702,203200,1104841060,7450,7450,7450,7450,0
20240702,203100,1104841060,7450,7450,7450,7450,0
20240702,203000,1104841060,7450,7450,7450,7450,0
20240702,202900,1104841060,7450,7450,7450,7450,0
20240702,202800,1104841060,7450,7450,7450,7450,0
20240702,202700,1104841060,7450,7450,7450,7450,0
20240702,202600,1104841060,7450,7450,7450,7450,0
20240702,202500,1104841060,7450,7450,7450,7450,0
20240702,202400,1104841060,7450,7450,7450,7450,0
20240702,202300,1104841060,7450,7450,7450,7450,0
20240702,202200,1104841060,7450,7450,7450,7450,0
20240702,202100,1104841060,7450,7450,7450,7450,0
20240702,202000,1104841060,7450,7450,7450,7450,0
20240702,201900,1104841060,7450,7450,7450,7450,0
20240702,201800,1104841060,7450,7450,7450,7450,0
20240702,201700,1104841060,7450,7450,7450,7450,0
20240702,201600,1104841060,7450,7450,7450,7450,0
20240702,201500,1104841060,7450,7450,7450,7450,0
20240702,201400,1104841060,7450,7450,7450,7450,0
20240702,201300,1104841060,7450,7450,7450,7450,0
20240702,201200,1104841060,7450,7450,7450,7450,0
20240702,201100,1104841060,7450,7450,7450,7450,0
20240702,201000,1104841060,7450,7450,7450,7450,0
20240702,200900,1104841060,7450,7450,7450,7450,0
20240702,200800,1104841060,7450,7450,7450,7450,1743
20240702,200700,1104841060,7450,7450,7450,7450,0
20240702,200600,1104841060,7450,7450,7450,7450,0
20240702,200500,1104841060,7450,7450,7450,7450,0
20240702,200400,1104841060,7450,7450,7450,7450,0
20240702,200300,1104841060,7450,7450,7450,7450,0
20240702,200200,1104841060,7450,7450,7450,7450,0
20240702,200100,1104841060,7450,7450,7450,7450,0
20240702,200000,1104841060,7450,7450,7450,7450,0
20240702,195900,1104841060,7450,7450,7450,7450,0
20240702,195800,1104841060,7450,7450,7450,7450,0
20240702,195700,1104841060,7450,7450,7450,7450,0
20240702,195600,1104841060,7450,7450,7450,7450,0
20240702,195500,1104841060,7450,7450,7450,7450,0
20240702,195400,1104841060,7450,7450,7450,7450,0
20240702,195300,1104841060,7450,7450,7450,7450,0
20240702,195200,1104841060,7450,7450,7450,7450,0
20240702,195100,1104841060,7450,7450,7450,7450,0
20240702,195000,1104841060,7450,7450,7450,7450,0
20240702,194900,1104841060,7450,7450,7450,7450,0
20240702,194800,1104841060,7450,7450,7450,7450,0
20240702,194700,1104841060,7450,7450,7450,7450,0
20240702,194600,1104841060,7450,7450,7450,7450,0
20240702,194500,1104841060,7450,7450,7450,7450,0
20240702,194400,1104841060,7450,7450,7450,7450,0
20240702,194300,1104841060,7450,7450,7450,7450,0
20240702,194200,1104841060,7450,7450,7450,7450,0
20240702,194100,1104841060,7450,7450,7450,7450,0
20240702,194000,1104841060,7450,7450,7450,7450,0
20240702,193900,1104841060,7450,7450,7450,7450,0
20240702,193800,1104841060,7450,7450,7450,7450,1743
20240702,193700,1104841060,7450,7450,7450,7450,0
20240702,193600,1104841060,7450,7450,7450,7450,0
20240702,193500,1104841060,7450,7450,7450,7450,0
20240702,193400,1104841060,7450,7450,7450,7450,0
20240702,193300,1104841060,7450,7450,7450,7450,0
20240702,193200,1104841060,7450,7450,7450,7450,0
20240702,193100,1104841060,7450,7450,7450,7450,0
20240702,193000,1104841060,7450,7450,7450,7450,0
20240702,192900,1104841060,7450,7450,7450,7450,0
20240702,192800,1104841060,7450,7450,7450,7450,0
20240702,192700,1104841060,7450,7450,7450,7450,0
20240702,192600,1104841060,7450,7450,7450,7450,0
20240702,192500,1104841060,7450,7450,7450,7450,0
20240702,192400,1104841060,7450,7450,7450,7450,0
20240702,192300,1104841060,7450,7450,7450,7450,0
20240702,192200,1104841060,7450,7450,7450,7450,0
20240702,192100,1104841060,7450,7450,7450,7450,0
20240702,192000,1104841060,7450,7450,7450,7450,0
20240702,191900,1104841060,7450,7450,7450,7450,0
20240702,191800,1104841060,7450,7450,7450,7450,0
20240702,191700,1104841060,7450,7450,7450,7450,0
20240702,191600,1104841060,7450,7450,7450,7450,0
20240702,191500,1104841060,7450,7450,7450,7450,0
20240702,191400,1104841060,7450,7450,7450,7450,0
20240702,191300,1104841060,7450,7450,7450,7450,0
20240702,191200,1104841060,7450,7450,7450,7450,0
20240702,191100,1104841060,7450,7450,7450,7450,0
20240702,191000,1104841060,7450,7450,7450,7450,0
20240702,190900,1104841060,7450,7450,7450,7450,0
20240702,190800,1104841060,7450,7450,7450,7450,1743
20240702,190700,1104841060,7450,7450,7450,7450,0
20240702,190600,1104841060,7450,7450,7450,7450,0
20240702,190500,1104841060,7450,7450,7450,7450,0
20240702,190400,1104841060,7450,7450,7450,7450,0
20240702,190300,1104841060,7450,7450,7450,7450,0
20240702,190200,1104841060,7450,7450,7450,7450,0
20240702,190100,1104841060,7450,7450,7450,7450,0
20240702,190000,1104841060,7450,7450,7450,7450,0
20240702,185900,1104841060,7450,7450,7450,7450,0
20240702,185800,1104841060,7450,7450,7450,7450,0
20240702,185700,1104841060,7450,7450,7450,7450,0
20240702,185600,1104841060,7450,7450,7450,7450,0
20240702,185500,1104841060,7450,7450,7450,7450,0
20240702,185400,1104841060,7450,7450,7450,7450,0
20240702,185300,1104841060,7450,7450,7450,7450,0
20240702,185200,1104841060,7450,7450,7450,7450,0
20240702,185100,1104841060,7450,7450,7450,7450,0
20240702,185000,1104841060,7450,7450,7450,7450,0
20240702,184900,1104841060,7450,7450,7450,7450,0
20240702,184800,1104841060,7450,7450,7450,7450,0
20240702,184700,1104841060,7450,7450,7450,7450,0
20240702,184600,1104841060,7450,7450,7450,7450,0
20240702,184500,1104841060,7450,7450,7450,7450,0
20240702,184400,1104841060,7450,7450,7450,7450,0
20240702,184300,1104841060,7450,7450,7450,7450,0
20240702,184200,1104841060,7450,7450,7450,7450,0
20240702,184100,1104841060,7450,7450,7450,7450,0
20240702,184000,1104841060,7450,7450,7450,7450,0
20240702,183900,1104841060,7450,7450,7450,7450,0
20240702,183800,1104841060,7450,7450,7450,7450,1743
20240702,183700,1104841060,7450,7450,7450,7450,0
20240702,183600,1104841060,7450,7450,7450,7450,0
20240702,183500,1104841060,7450,7450,7450,7450,0
20240702,183400,1104841060,7450,7450,7450,7450,0
20240702,183300,1104841060,7450,7450,7450,7450,0
20240702,183200,1104841060,7450,7450,7450,7450,0
20240702,183100,1104841060,7450,7450,7450,7450,0
20240702,183000,1104841060,7450,7450,7450,7450,0
20240702,182900,1104841060,7450,7450,7450,7450,0
20240702,182800,1104841060,7450,7450,7450,7450,0
20240702,182700,1104841060,7450,7450,7450,7450,0
20240702,182600,1104841060,7450,7450,7450,7450,0
20240702,182500,1104841060,7450,7450,7450,7450,0
20240702,182400,1104841060,7450,7450,7450,7450,0
20240702,182300,1104841060,7450,7450,7450,7450,0
20240702,182200,1104841060,7450,7450,7450,7450,0
20240702,182100,1104841060,7450,7450,7450,7450,0
20240702,182000,1104841060,7450,7450,7450,7450,0
20240702,181900,1104841060,7450,7450,7450,7450,0
20240702,181800,1104841060,7450,7450,7450,7450,0
20240702,181700,1104841060,7450,7450,7450,7450,0
20240702,181600,1104841060,7450,7450,7450,7450,0
20240702,181500,1104841060,7450,7450,7450,7450,0
20240702,181400,1104841060,7450,7450,7450,7450,0
20240702,181300,1104841060,7450,7450,7450,7450,0
20240702,181200,1104841060,7450,7450,7450,7450,0
20240702,181100,1104841060,7450,7450,7450,7450,0
20240702,181000,1104841060,7450,7450,7450,7450,0
20240702,180900,1104841060,7450,7450,7450,7450,0
20240702,180800,1104841060,7450,7450,7450,7450,1743
20240702,180700,1104841060,7450,7450,7450,7450,0
20240702,180600,1104841060,7450,7450,7450,7450,0
20240702,180500,1104841060,7450,7450,7450,7450,0
20240702,180400,1104841060,7450,7450,7450,7450,0
20240702,180300,1104841060,7450,7450,7450,7450,0
20240702,180200,1104841060,7450,7450,7450,7450,0
20240702,180100,1104841060,7450,7450,7450,7450,0
20240702,180000,1104841060,7450,7450,7450,7450,0
20240702,175900,1104841060,7450,7450,7450,7450,0
20240702,175800,1104841060,7450,7450,7450,7450,0
20240702,175700,1104841060,7450,7450,7450,7450,0
20240702,175600,1104841060,7450,7450,7450,7450,0
20240702,175500,1104841060,7450,7450,7450,7450,0
20240702,175400,1104841060,7450,7450,7450,7450,0
20240702,175300,1104841060,7450,7450,7450,7450,0
20240702,175200,1104841060,7450,7450,7450,7450,0
20240702,175100,1104841060,7450,7450,7450,7450,0
20240702,175000,1104841060,7450,7450,7450,7450,0
20240702,174900,1104841060,7450,7450,7450,7450,0
20240702,174800,1104841060,7450,7450,7450,7450,0
20240702,174700,1104841060,7450,7450,7450,7450,0
20240702,174600,1104841060,7450,7450,7450,7450,0
20240702,174500,1104841060,7450,7450,7450,7450,0
20240702,174400,1104841060,7450,7450,7450,7450,0
20240702,174300,1104841060,7450,7450,7450,7450,0
20240702,174200,1104841060,7450,7450,7450,7450,0
20240702,174100,1104841060,7450,7450,7450,7450,0
20240702,174000,1104841060,7450,7450,7450,7450,0
20240702,173900,1104841060,7450,7450,7450,7450,0
20240702,173800,1104841060,7450,7450,7450,7450,1743
20240702,173700,1104841060,7450,7450,7450,7450,0
20240702,173600,1104841060,7450,7450,7450,7450,0
20240702,173500,1104841060,7450,7450,7450,7450,0
20240702,173400,1104841060,7450,7450,7450,7450,0
20240702,173300,1104841060,7450,7450,7450,7450,0
20240702,173200,1104841060,7450,7450,7450,7450,0
20240702,173100,1104841060,7450,7450,7450,7450,0
20240702,173000,1104841060,7450,7450,7450,7450,0
20240702,172900,1104841060,7450,7450,7450,7450,0
20240702,172800,1104841060,7450,7450,7450,7450,0
20240702,172700,1104841060,7450,7450,7450,7450,0
20240702,172600,1104841060,7450,7450,7450,7450,0
20240702,172500,1104841060,7450,7450,7450,7450,0
20240702,172400,1104841060,7450,7450,7450,7450,0
20240702,172300,1104841060,7450,7450,7450,7450,0
20240702,172200,1104841060,7450,7450,7450,7450,0
20240702,172100,1104841060,7450,7450,7450,7450,0
20240702,172000,1104841060,7450,7450,7450,7450,0
20240702,171900,1104841060,7450,7450,7450,7450,0
20240702,171800,1104841060,7450,7450,7450,7450,0
20240702,171700,1104841060,7450,7450,7450,7450,0
20240702,171600,1104841060,7450,7450,7450,7450,0
20240702,171500,1104841060,7450,7450,7450,7450,0
20240702,171400,1104841060,7450,7450,7450,7450,0
20240702,171300,1104841060,7450,7450,7450,7450,0
20240702,171200,1104841060,7450,7450,7450,7450,0
20240702,171100,1104841060,7450,7450,7450,7450,0
20240702,171000,1104841060,7450,7450,7450,7450,0
20240702,170900,1104841060,7450,7450,7450,7450,0
20240702,170800,1104841060,7450,7450,7450,7450,1743
20240702,170700,1104841060,7450,7450,7450,7450,0
20240702,170600,1104841060,7450,7450,7450,7450,0
20240702,170500,1104841060,7450,7450,7450,7450,0
20240702,170400,1104841060,7450,7450,7450,7450,0
20240702,170300,1104841060,7450,7450,7450,7450,0
20240702,170200,1104841060,7450,7450,7450,7450,0
20240702,170100,1104841060,7450,7450,7450,7450,0
20240702,170000,1104841060,7450,7450,7450,7450,0
20240702,165900,1104841060,7450,7450,7450,7450,0
20240702,165800,1104841060,7450,7450,7450,7450,0
20240702,165700,1104841060,7450,7450,7450,7450,0
20240702,165600,1104841060,7450,7450,7450,7450,0
20240702,165500,1104841060,7450,7450,7450,7450,0
20240702,165400,1104841060,7450,7450,7450,7450,0
20240702,165300,1104841060,7450,7450,7450,7450,0
20240702,165200,1104841060,7450,7450,7450,7450,0
20240702,165100,1104841060,7450,7450,7450,7450,0
20240702,165000,1104841060,7450,7450,7450,7450,0
20240702,164900,1104841060,7450,7450,7450,7450,0
20240702,164800,1104841060,7450,7450,7450,7450,0
20240702,164700,1104841060,7450,7450,7450,7450,0
20240702,164600,1104841060,7450,7450,7450,7450,0
20240702,164500,1104841060,7450,7450,7450,7450,0
20240702,164400,1104841060,7450,7450,7450,7450,0
20240702,164300,1104841060,7450,7450,7450,7450,0
20240702,164200,1104841060,7450,7450,7450,7450,0
20240702,164100,1104841060,7450,7450,7450,7450,0
20240702,164000,1104841060,7450,7450,7450,7450,0
20240702,163900,1104841060,7450,7450,7450,7450,0
20240702,163800,1104841060,7450,7450,7450,7450,1743
20240702,163700,1104841060,7450,7450,7450,7450,0
20240702,163600,1104841060,7450,7450,7450,7450,0
20240702,163500,1104841060,7450,7450,7450,7450,0
20240702,163400,1104841060,7450,7450,7450,7450,0
20240702,163300,1104841060,7450,7450,7450,7450,0
20240702,163200,1104841060,7450,7450,7450,7450,0
20240702,163100,1104841060,7450,7450,7450,7450,0
20240702,163000,1104841060,7450,7450,7450,7450,0
20240702,162900,1104841060,7450,7450,7450,7450,0
20240702,162800,1104841060,7450,7450,7450,7450,0
20240702,162700,1104841060,7450,7450,7450,7450,0
20240702,162600,1104841060,7450,7450,7450,7450,0
20240702,162500,1104841060,7450,7450,7450,7450,0
20240702,162400,1104841060,7450,7450,7450,7450,0
20240702,162300,1104841060,7450,7450,7450,7450,0
20240702,162200,1104841060,7450,7450,7450,7450,0
20240702,162100,1104841060,7450,7450,7450,7450,0
20240702,162000,1104841060,7450,7450,7450,7450,0
20240702,161900,1104841060,7450,7450,7450,7450,0
20240702,161800,1104841060,7450,7450,7450,7450,0
20240702,161700,1104841060,7450,7450,7450,7450,0
20240702,161600,1104841060,7450,7450,7450,7450,0
20240702,161500,1104841060,7450,7450,7450,7450,0
20240702,161400,1104841060,7450,7450,7450,7450,0
20240702,161300,1104841060,7450,7450,7450,7450,0
20240702,161200,1104841060,7450,7450,7450,7450,0
20240702,161100,1104841060,7450,7450,7450,7450,0
20240702,161000,1104841060,7450,7450,7450,7450,0
20240702,160900,1104841060,7450,7450,7450,7450,0
20240702,160800,1104841060,7450,7450,7450,7450,1743
20240702,160700,1104841060,7450,7450,7450,7450,0
20240702,160600,1104841060,7450,7450,7450,7450,0
20240702,160500,1104841060,7450,7450,7450,7450,0
20240702,160400,1104841060,7450,7450,7450,7450,0
20240702,160300,1104841060,7450,7450,7450,7450,0
20240702,160200,1104841060,7450,7450,7450,7450,0
20240702,160100,1104841060,7450,7450,7450,7450,0
20240702,160000,1104841060,7450,7450,7450,7450,0
20240702,155900,1104841060,7450,7450,7450,7450,0
20240702,155800,1104841060,7450,7450,7450,7450,0
20240702,155700,1104841060,7450,7450,7450,7450,0
20240702,155600,1104841060,7450,7450,7450,7450,0
20240702,155500,1104841060,7450,7450,7450,7450,0
20240702,155400,1104841060,7450,7450,7450,7450,0
20240702,155300,1104841060,7450,7450,7450,7450,0
20240702,155200,1104841060,7450,7450,7450,7450,0
20240702,155100,1104841060,7450,7450,7450,7450,0
20240702,155000,1104841060,7450,7450,7450,7450,0
20240702,154900,1104841060,7450,7450,7450,7450,0
20240702,154800,1104841060,7450,7450,7450,7450,0
20240702,154700,1104841060,7450,7450,7450,7450,0
20240702,154600,1104841060,7450,7450,7450,7450,0
20240702,154500,1104841060,7450,7450,7450,7450,0
20240702,154400,1104841060,7450,7450,7450,7450,0
20240702,154300,1104841060,7450,7450,7450,7450,0
20240702,154200,1104841060,7450,7450,7450,7450,0
20240702,154100,1104841060,7450,7450,7450,7450,0
20240702,154000,1104841060,7450,7450,7450,7450,0
20240702,153900,1104841060,7450,7450,7450,7450,0
20240702,153800,1104841060,7450,7450,7450,7450,1743
20240702,153700,1104841060,7450,7450,7450,7450,0
20240702,153600,1104841060,7450,7450,7450,7450,0
20240702,153500,1104841060,7450,7450,7450,7450,0
20240702,153400,1104841060,7450,7450,7450,7450,0
20240702,153300,1104841060,7450,7450,7450,7450,0
20240702,153200,1104841060,7450,7450,7450,7450,0
20240702,153100,1104841060,7450,7450,7450,7450,0
20240702,153000,1104841060,7450,7450,7450,7450,1743
20240702,152900,1091855710,7470,7470,7470,7470,0
20240702,152800,1091855710,7470,7470,7470,7470,0
20240702,152700,1091855710,7470,7470,7470,7470,0
20240702,152600,1091855710,7470,7470,7470,7470,0
20240702,152500,1091855710,7470,7470,7470,7470,0
20240702,152400,1091855710,7470,7470,7470,7470,0
20240702,152300,1091855710,7470,7470,7470,7470,0
20240702,152200,1091855710,7470,7470,7470,7470,0
20240702,152100,1091855710,7470,7470,7470,7470,0
20240702,152000,1091855710,7470,7470,7470,7470,0
20240702,151900,1091855710,7470,7470,7470,7420,883
20240702,151800,1085291920,7440,7480,7490,7440,106
20240702,151700,1084503030,7490,7480,7490,7440,501
20240702,151600,1080767490,7500,7500,7500,7500,0
20240702,151500,1080767490,7500,7500,7500,7500,1
20240702,151400,1080759990,7480,7480,7480,7480,6
20240702,151300,1080715110,7500,7500,7500,7500,50
20240702,151200,1080340110,7500,7470,7500,7470,469
20240702,151100,1076833570,7480,7480,7480,7480,0
20240702,151000,1076833570,7480,7480,7480,7480,0
20240702,150900,1076833570,7480,7480,7480,7480,85
20240702,150800,1076197770,7480,7480,7480,7480,10
20240702,150700,1076122970,7430,7430,7430,7430,1000
20240702,150600,1068692970,7480,7430,7480,7420,137
20240702,150500,1067675600,7480,7480,7480,7480,0
20240702,150400,1067675600,7480,7480,7480,7480,1
20240702,150300,1067668120,7440,7450,7450,7430,318
20240702,150200,1065301610,7470,7470,7470,7470,82
20240702,150100,1064689070,7480,7480,7480,7480,0
20240702,150000,1064689070,7480,7480,7480,7480,21
20240702,145900,1064531990,7450,7440,7450,7440,20
20240702,145800,1064383090,7480,7460,7480,7440,146
20240702,145700,1063296010,7480,7480,7480,7480,20
20240702,145600,1063146410,7480,7460,7480,7460,21
20240702,145500,1062989730,7470,7470,7470,7470,20
20240702,145400,1062840330,7480,7470,7480,7470,255
20240702,145300,1060934310,7470,7470,7470,7470,5
20240702,145200,1060896960,7470,7470,7470,7470,67
20240702,145100,1060396470,7470,7470,7470,7470,0
20240702,145000,1060396470,7470,7470,7470,7470,2
20240702,144900,1060381530,7470,7470,7470,7440,252
20240702,144800,1058502940,7470,7470,7470,7470,30
20240702,144700,1058278840,7470,7450,7470,7440,106
20240702,144600,1057489730,7460,7460,7470,7460,25
20240702,144500,1057303220,7470,7460,7470,7460,72
20240702,144400,1056765970,7450,7440,7450,7440,90
20240702,144300,1056095970,7460,7460,7460,7460,0
20240702,144200,1056095970,7460,7470,7470,7460,30
20240702,144100,1055872070,7480,7480,7480,7480,0
20240702,144000,1055872070,7480,7480,7480,7480,27
20240702,143900,1055670110,7440,7520,7520,7440,459
20240702,143800,1052249350,7520,7510,7520,7510,20
20240702,143700,1052099050,7510,7510,7510,7510,111
20240702,143600,1051265440,7500,7500,7500,7500,0
20240702,143500,1051265440,7500,7500,7500,7500,0
20240702,143400,1051265440,7500,7500,7500,7500,20
20240702,143300,1051115440,7500,7500,7500,7500,1
20240702,143200,1051107940,7450,7450,7450,7450,0
20240702,143100,1051107940,7450,7460,7460,7450,400
20240702,143000,1048127800,7450,7450,7450,7450,0
20240702,142900,1048127800,7450,7470,7470,7450,440
20240702,142800,1044847070,7470,7470,7470,7470,0
20240702,142700,1044847070,7470,7470,7470,7470,1
20240702,142600,1044839600,7470,7470,7470,7470,0
20240702,142500,1044839600,7470,7470,7470,7470,0
20240702,142400,1044839600,7470,7470,7470,7470,74
20240702,142300,1044286820,7470,7470,7470,7470,26
20240702,142200,1044092600,7470,7470,7470,7470,0
20240702,142100,1044092600,7470,7470,7470,7470,94
20240702,142000,1043390420,7480,7480,7480,7480,106
20240702,141900,1042597540,7480,7480,7480,7480,200
20240702,141800,1041101540,7480,7480,7480,7480,150
20240702,141700,1039979540,7480,7480,7480,7480,0
20240702,141600,1039979540,7480,7480,7480,7480,0
20240702,141500,1039979540,7480,7480,7480,7480,54
20240702,141400,1039575620,7490,7490,7490,7490,330
20240702,141300,1037103920,7500,7500,7500,7500,5
20240702,141200,1037066420,7500,7490,7500,7490,350
20240702,141100,1034444420,7490,7490,7490,7490,0
20240702,141000,1034444420,7490,7490,7490,7490,100
20240702,140900,1033695420,7490,7510,7510,7490,771
20240702,140800,1027912120,7510,7510,7510,7510,200
20240702,140700,1026410120,7520,7520,7520,7520,0
20240702,140600,1026410120,7520,7520,7520,7520,0
20240702,140500,1026410120,7520,7520,7520,7520,0
20240702,140400,1026410120,7520,7520,7520,7520,15
20240702,140300,1026297320,7520,7510,7520,7510,224
20240702,140200,1024615070,7510,7510,7510,7510,0
20240702,140100,1024615070,7510,7510,7510,7510,200
20240702,140000,1023113070,7510,7510,7510,7510,331
20240702,135900,1020627260,7520,7520,7520,7520,51
20240702,135800,1020243740,7510,7510,7510,7510,50
20240702,135700,1019868240,7520,7510,7520,7510,490
20240702,135600,1016188330,7510,7510,7510,7510,20
20240702,135500,1016038130,7510,7510,7510,7510,0
20240702,135400,1016038130,7510,7510,7510,7510,50
20240702,135300,1015662630,7520,7520,7520,7520,0
20240702,135200,1015662630,7520,7520,7520,7520,0
20240702,135100,1015662630,7520,7520,7520,7520,0
20240702,135000,1015662630,7520,7520,7520,7520,93
20240702,134900,1014963270,7520,7520,7520,7520,3
20240702,134800,1014940710,7530,7520,7530,7520,47
20240702,134700,1014586840,7520,7520,7520,7520,0
20240702,134600,1014586840,7520,7520,7520,7520,1
20240702,134500,1014579320,7490,7490,7490,7490,0
20240702,134400,1014579320,7490,7490,7490,7490,0
20240702,134300,1014579320,7490,7490,7500,7490,200
20240702,134200,1013081130,7520,7520,7520,7520,100
20240702,134100,1012329130,7520,7520,7520,7520,0
20240702,134000,1012329130,7520,7520,7520,7520,0
20240702,133900,1012329130,7520,7520,7520,7520,0
20240702,133800,1012329130,7520,7490,7520,7490,194
20240702,133700,1010874720,7520,7520,7520,7520,0
20240702,133600,1010874720,7520,7520,7520,7520,584
20240702,133500,1006483040,7530,7490,7530,7490,517
20240702,133400,1002603450,7490,7480,7490,7480,18
20240702,133300,1002468740,7480,7480,7490,7480,1315
20240702,133200,992629590,7480,7470,7480,7470,35
20240702,133100,992368130,7480,7480,7480,7480,0
20240702,133000,992368130,7480,7480,7480,7480,0
20240702,132900,992368130,7480,7480,7480,7480,0
20240702,132800,992368130,7480,7440,7480,7440,1124
20240702,132700,984005490,7440,7450,7450,7440,553
20240702,132600,979890630,7460,7460,7460,7460,118
20240702,132500,979010350,7470,7470,7470,7470,1
20240702,132400,979002880,7450,7450,7450,7450,50
20240702,132300,978630380,7450,7450,7450,7450,0
20240702,132200,978630380,7450,7450,7450,7450,340
20240702,132100,976097380,7450,7480,7480,7450,297
20240702,132000,973882740,7460,7470,7470,7460,650
20240702,131900,969033540,7480,7460,7480,7460,111
20240702,131800,968205460,7460,7460,7460,7460,21
20240702,131700,968048800,7450,7450,7450,7450,0
20240702,131600,968048800,7450,7460,7460,7450,651
20240702,131500,963198840,7460,7460,7460,7460,168
20240702,131400,961945560,7470,7470,7470,7470,50
20240702,131300,961572060,7470,7470,7470,7470,33
20240702,131200,961325550,7490,7490,7490,7490,0
20240702,131100,961325550,7490,7490,7490,7490,0
20240702,131000,961325550,7490,7490,7490,7490,5
20240702,130900,961288100,7490,7490,7490,7490,0
20240702,130800,961288100,7490,7490,7490,7490,0
20240702,130700,961288100,7490,7490,7490,7490,0
20240702,130600,961288100,7490,7490,7490,7490,0
20240702,130500,961288100,7490,7490,7490,7490,0
20240702,130400,961288100,7490,7490,7490,7490,0
20240702,130300,961288100,7490,7490,7490,7490,0
20240702,130200,961288100,7490,7490,7490,7490,0
20240702,130100,961288100,7490,7490,7490,7490,0
20240702,130000,961288100,7490,7490,7490,7490,0
20240702,125900,961288100,7490,7490,7490,7490,0
20240702,125800,961288100,7490,7460,7490,7460,38
20240702,125700,961004590,7460,7460,7460,7460,581
20240702,125600,956670330,7470,7480,7480,7470,280
20240702,125500,954577840,7490,7480,7490,7480,56
20240702,125400,954158910,7490,7490,7490,7490,0
20240702,125300,954158910,7490,7490,7490,7490,0
20240702,125200,954158910,7490,7490,7490,7490,10
20240702,125100,954084010,7500,7500,7500,7500,21
20240702,125000,953926510,7510,7510,7510,7510,0
20240702,124900,953926510,7510,7510,7510,7510,200
20240702,124800,952424510,7520,7520,7520,7520,0
20240702,124700,952424510,7520,7520,7520,7520,0
20240702,124600,952424510,7520,7520,7520,7520,233
20240702,124500,950672350,7520,7520,7520,7520,0
20240702,124400,950672350,7520,7520,7520,7520,30
20240702,124300,950446750,7520,7520,7520,7520,1
20240702,124200,950439230,7500,7500,7500,7500,0
20240702,124100,950439230,7500,7500,7500,7500,0
20240702,124000,950439230,7500,7500,7500,7500,0
20240702,123900,950439230,7500,7500,7500,7500,0
20240702,123800,950439230,7500,7500,7500,7500,0
20240702,123700,950439230,7500,7500,7500,7500,0
20240702,123600,950439230,7500,7500,7500,7500,202
20240702,123500,948924230,7510,7510,7510,7510,2
20240702,123400,948909210,7500,7500,7500,7500,100
20240702,123300,948159210,7500,7490,7500,7490,100
20240702,123200,947409960,7490,7480,7490,7480,178
20240702,123100,946077710,7450,7470,7470,7450,268
20240702,123000,944077120,7470,7470,7470,7470,16
20240702,122900,943957600,7470,7450,7470,7450,196
20240702,122800,942497360,7460,7470,7470,7460,63
20240702,122700,942027310,7470,7470,7470,7470,445
20240702,122600,938703160,7480,7470,7480,7470,101
20240702,122500,937948680,7470,7480,7480,7470,106
20240702,122400,937156800,7480,7480,7480,7480,666
20240702,122300,932175120,7490,7490,7490,7490,0
20240702,122200,932175120,7490,7490,7490,7490,1
20240702,122100,932167630,7490,7490,7490,7490,0
20240702,122000,932167630,7490,7490,7490,7480,426
20240702,121900,928978890,7490,7490,7490,7490,137
20240702,121800,927952760,7490,7500,7500,7490,200
20240702,121700,926454410,7520,7520,7520,7520,80
20240702,121600,925852810,7520,7520,7520,7520,0
20240702,121500,925852810,7520,7520,7520,7520,0
20240702,121400,925852810,7520,7520,7520,7520,0
20240702,121300,925852810,7520,7520,7520,7520,62
20240702,121200,925386570,7520,7520,7520,7500,7
20240702,121100,925334030,7500,7500,7500,7500,421
20240702,121000,922176530,7510,7510,7510,7510,0
20240702,120900,922176530,7510,7510,7510,7510,0
20240702,120800,922176530,7510,7510,7510,7510,0
20240702,120700,922176530,7510,7520,7520,7510,97
20240702,120600,921447380,7520,7520,7520,7520,27
20240702,120500,921244340,7520,7520,7520,7510,573
20240702,120400,916936380,7530,7530,7530,7530,2
20240702,120300,916921320,7530,7530,7530,7530,20
20240702,120200,916770720,7510,7510,7510,7510,0
20240702,120100,916770720,7510,7510,7510,7510,5
20240702,120000,916733170,7500,7500,7500,7500,0
20240702,115900,916733170,7500,7500,7500,7500,0
20240702,115800,916733170,7500,7500,7500,7500,40
20240702,115700,916433170,7500,7500,7500,7500,154
20240702,115600,915278170,7490,7490,7490,7490,1
20240702,115500,915270680,7500,7490,7500,7490,512
20240702,115400,911434940,7500,7500,7500,7500,0
20240702,115300,911434940,7500,7500,7500,7500,0
20240702,115200,911434940,7500,7490,7500,7490,33
20240702,115100,911187750,7500,7500,7500,7500,187
20240702,115000,909785250,7500,7500,7500,7500,21
20240702,114900,909627750,7500,7500,7500,7500,2
20240702,114800,909612750,7500,7500,7500,7500,0
20240702,114700,909612750,7500,7500,7500,7500,8
20240702,114600,909552750,7500,7500,7500,7500,100
20240702,114500,908802750,7500,7520,7520,7500,2
20240702,114400,908787730,7520,7520,7520,7520,44
20240702,114300,908456850,7520,7520,7520,7520,175
20240702,114200,907140850,7530,7530,7530,7530,97
20240702,114100,906410440,7530,7580,7580,7530,1050
20240702,114000,898454510,7590,7590,7590,7590,0
20240702,113900,898454510,7590,7590,7590,7590,300
20240702,113800,896177510,7590,7590,7590,7590,1
20240702,113700,896169920,7530,7540,7540,7530,8
20240702,113600,896109670,7590,7590,7590,7590,0
20240702,113500,896109670,7590,7550,7590,7550,500
20240702,113400,892326890,7550,7550,7550,7550,0
20240702,113300,892326890,7550,7550,7550,7550,0
20240702,113200,892326890,7550,7550,7550,7550,0
20240702,113100,892326890,7550,7550,7550,7550,0
20240702,113000,892326890,7550,7550,7550,7550,66
20240702,112900,891828590,7560,7490,7560,7490,5
20240702,112800,891791070,7560,7560,7560,7560,1
20240702,112700,891783510,7480,7490,7490,7480,100
20240702,112600,891035170,7570,7570,7570,7480,102
20240702,112500,890271550,7500,7550,7550,7500,100
20240702,112400,889521400,7570,7560,7570,7560,50
20240702,112300,889142960,7560,7570,7570,7560,2
20240702,112200,889127830,7500,7530,7530,7500,250
20240702,112100,887251900,7530,7530,7530,7530,0
20240702,112000,887251900,7530,7580,7580,7530,6
20240702,111900,887206660,7550,7550,7550,7550,0
20240702,111800,887206660,7550,7570,7570,7550,203
20240702,111700,885673310,7570,7570,7570,7570,1
20240702,111600,885665740,7470,7600,7600,7470,239
20240702,111500,883865710,7600,7460,7600,7460,2794
20240702,111400,862731410,7450,7450,7450,7450,142
20240702,111300,861673510,7460,7460,7460,7460,0
20240702,111200,861673510,7460,7470,7470,7460,2
20240702,111100,861658580,7450,7460,7470,7450,362
20240702,111000,858956590,7460,7460,7460,7460,174
20240702,110900,857658550,7460,7440,7460,7440,1143
20240702,110800,849154610,7440,7470,7470,7440,234
20240702,110700,847413300,7480,7480,7480,7480,0
20240702,110600,847413300,7480,7480,7480,7480,1
20240702,110500,847405820,7510,7510,7510,7510,0
20240702,110400,847405820,7510,7510,7510,7430,211
20240702,110300,845835880,7510,7440,7510,7440,99
20240702,110200,845099250,7510,7510,7510,7450,212
20240702,110100,843519040,7510,7510,7510,7510,0
20240702,110000,843519040,7510,7510,7510,7510,0
20240702,105900,843519040,7510,7510,7510,7510,0
20240702,105800,843519040,7510,7470,7510,7430,702
20240702,105700,838296810,7450,7530,7560,7450,221
20240702,105600,836646160,7530,7550,7550,7530,456
20240702,105500,833210960,7570,7570,7570,7570,300
20240702,105400,830939960,7560,7560,7560,7560,11
20240702,105300,830856800,7560,7570,7570,7560,145
20240702,105200,829759930,7580,7580,7580,7580,32
20240702,105100,829517370,7570,7560,7570,7560,1370
20240702,105000,819147490,7560,7560,7560,7560,208
20240702,104900,817575010,7560,7560,7560,7560,3
20240702,104800,817552330,7550,7510,7550,7510,2845
20240702,104700,796129250,7500,7500,7500,7500,0
20240702,104600,796129250,7500,7500,7500,7500,106
20240702,104500,795334250,7500,7510,7510,7500,567
20240702,104400,791076740,7520,7520,7520,7520,0
20240702,104300,791076740,7520,7520,7520,7520,170
20240702,104200,789798340,7520,7520,7520,7520,0
20240702,104100,789798340,7520,7530,7530,7520,422
20240702,104000,786620690,7530,7530,7530,7530,1
20240702,103900,786613160,7530,7530,7530,7530,649
20240702,103800,781726190,7510,7530,7530,7510,58
20240702,103700,781289470,7530,7530,7530,7530,0
20240702,103600,781289470,7530,7530,7530,7530,2
20240702,103500,781274410,7510,7480,7510,7480,2849
20240702,103400,759897220,7470,7470,7470,7470,0
20240702,103300,759897220,7470,7470,7470,7470,0
20240702,103200,759897220,7470,7470,7470,7470,0
20240702,103100,759897220,7470,7470,7470,7470,0
20240702,103000,759897220,7470,7470,7470,7470,1
20240702,102900,759889750,7440,7440,7440,7440,0
20240702,102800,759889750,7440,7450,7470,7440,193
20240702,102700,758453250,7460,7460,7460,7460,139
20240702,102600,757416310,7480,7480,7480,7480,0
20240702,102500,757416310,7480,7480,7480,7480,0
20240702,102400,757416310,7480,7480,7480,7480,0
20240702,102300,757416310,7480,7480,7480,7480,0
20240702,102200,757416310,7480,7470,7480,7470,213
20240702,102100,755823150,7480,7480,7480,7480,0
20240702,102000,755823150,7480,7480,7480,7480,0
20240702,101900,755823150,7480,7480,7480,7480,10
20240702,101800,755748350,7490,7470,7490,7410,605
20240702,101700,751246150,7470,7500,7500,7470,14
20240702,101600,751141180,7500,7500,7500,7500,0
20240702,101500,751141180,7500,7470,7500,7470,115
20240702,101400,750278710,7510,7510,7510,7510,15
20240702,101300,750166060,7510,7510,7510,7510,0
20240702,101200,750166060,7510,7520,7520,7510,52
20240702,101100,749775290,7510,7430,7520,7430,2677
20240702,101000,729682790,7480,7450,7480,7450,2
20240702,100900,729667860,7430,7400,7430,7390,210
20240702,100800,728115230,7430,7430,7430,7430,0
20240702,100700,728115230,7430,7390,7430,7390,67
20240702,100600,727619740,7440,7400,7440,7400,262
20240702,100500,725680500,7400,7380,7400,7370,144
20240702,100400,724615520,7390,7400,7400,7390,678
20240702,100300,719598530,7400,7410,7420,7400,495
20240702,100200,715930260,7420,7470,7470,7410,1463
20240702,100100,705036060,7470,7490,7490,7470,250
20240702,100000,703166360,7530,7510,7530,7470,201
20240702,095900,701659990,7540,7510,7540,7500,130
20240702,095800,700683880,7540,7540,7540,7540,1
20240702,095700,700676340,7540,7500,7540,7500,51
20240702,095600,700293800,7500,7500,7500,7500,0
20240702,095500,700293800,7500,7500,7500,7500,0
20240702,095400,700293800,7500,7500,7500,7500,239
20240702,095300,698501300,7510,7570,7570,7510,1778
20240702,095200,685077560,7580,7580,7580,7580,106
20240702,095100,684274080,7580,7590,7590,7580,378
20240702,095000,681408820,7580,7590,7600,7580,168
20240702,094900,680132520,7600,7580,7600,7560,792
20240702,094800,674129440,7580,7580,7580,7580,446
20240702,094700,670748760,7580,7550,7580,7550,751
20240702,094600,665078680,7510,7490,7510,7490,3735
20240702,094500,637054150,7480,7450,7480,7450,267
20240702,094400,635061000,7430,7440,7440,7430,214
20240702,094300,633469830,7450,7450,7460,7450,107
20240702,094200,632672400,7500,7470,7500,7440,181
20240702,094100,631323440,7470,7500,7510,7470,4743
20240702,094000,595760400,7500,7500,7510,7500,212
20240702,093900,594170280,7510,7530,7530,7510,1090
20240702,093800,585979660,7530,7560,7560,7530,700
20240702,093700,580696310,7600,7560,7600,7550,1220
20240702,093600,571484300,7600,7590,7600,7580,786
20240702,093500,565512790,7600,7630,7630,7600,1729
20240702,093400,552338740,7630,7620,7640,7620,398
20240702,093300,549305610,7640,7630,7640,7630,493
20240702,093200,545539650,7620,7710,7710,7620,1144
20240702,093100,536792990,7710,7700,7730,7700,185
20240702,093000,535366230,7690,7670,7700,7670,1331
20240702,092900,525132610,7670,7710,7740,7670,965
20240702,092800,517677550,7710,7650,7710,7650,2540
20240702,092700,498140880,7650,7610,7650,7610,350
20240702,092600,495476280,7600,7600,7600,7600,165
20240702,092500,494222280,7610,7610,7610,7610,0
20240702,092400,494222280,7610,7600,7610,7590,22
20240702,092300,494055220,7630,7660,7660,7610,1077
20240702,092200,485837800,7650,7670,7680,7650,106
20240702,092100,485024250,7660,7630,7690,7620,533
20240702,092000,480947790,7630,7610,7630,7600,1318
20240702,091900,470913800,7610,7560,7610,7560,628
20240702,091800,466146090,7560,7530,7560,7530,107
20240702,091700,465339360,7530,7490,7590,7470,401
20240702,091600,462317540,7460,7600,7600,7460,5215
20240702,091500,423158110,7590,7590,7600,7590,168
20240702,091400,421882940,7580,7590,7590,7580,197
20240702,091300,420388310,7590,7710,7710,7590,1173
20240702,091200,411415680,7710,7780,7780,7710,1075
20240702,091100,403094560,7780,7780,7790,7710,4458
20240702,091000,368404550,7790,7710,7790,7550,6166
20240702,090900,321099140,7710,8170,8170,7710,31812
20240702,090800,63517980,7700,7700,7700,7700,0
20240702,090700,63517980,7700,7270,7700,7270,5601
20240702,090600,21185750,7230,7260,7350,7230,430
20240702,090500,18069670,7260,7260,7260,7260,1049
20240702,090400,10453930,7250,7290,7290,7250,438
20240702,090300,7277090,7290,7370,7370,7290,200
20240702,090200,5810490,7370,7370,7370,7310,201
20240702,090100,4339280,7370,7370,7370,7370,577
20240702,090000,86790,7370,7220,7370,7220,12
Reference in New Issue Copy Permalink