ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/037460/min/candle-20240705.csv

627 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
20240705,192400,1033993490,9320,9320,9320,9320,1172
20240705,192300,1033993490,9320,9320,9320,9320,0
20240705,192200,1033993490,9320,9320,9320,9320,0
20240705,192100,1033993490,9320,9320,9320,9320,0
20240705,192000,1033993490,9320,9320,9320,9320,0
20240705,191900,1033993490,9320,9320,9320,9320,0
20240705,191800,1033993490,9320,9320,9320,9320,0
20240705,191700,1033993490,9320,9320,9320,9320,0
20240705,191600,1033993490,9320,9320,9320,9320,0
20240705,191500,1033993490,9320,9320,9320,9320,0
20240705,191400,1033993490,9320,9320,9320,9320,0
20240705,191300,1033993490,9320,9320,9320,9320,0
20240705,191200,1033993490,9320,9320,9320,9320,0
20240705,191100,1033993490,9320,9320,9320,9320,0
20240705,191000,1033993490,9320,9320,9320,9320,0
20240705,190900,1033993490,9320,9320,9320,9320,0
20240705,190800,1033993490,9320,9320,9320,9320,0
20240705,190700,1033993490,9320,9320,9320,9320,0
20240705,190600,1033993490,9320,9320,9320,9320,0
20240705,190500,1033993490,9320,9320,9320,9320,0
20240705,190400,1033993490,9320,9320,9320,9320,0
20240705,190300,1033993490,9320,9320,9320,9320,0
20240705,190200,1033993490,9320,9320,9320,9320,0
20240705,190100,1033993490,9320,9320,9320,9320,0
20240705,190000,1033993490,9320,9320,9320,9320,0
20240705,185900,1033993490,9320,9320,9320,9320,0
20240705,185800,1033993490,9320,9320,9320,9320,0
20240705,185700,1033993490,9320,9320,9320,9320,0
20240705,185600,1033993490,9320,9320,9320,9320,0
20240705,185500,1033993490,9320,9320,9320,9320,0
20240705,185400,1033993490,9320,9320,9320,9320,1172
20240705,185300,1033993490,9320,9320,9320,9320,0
20240705,185200,1033993490,9320,9320,9320,9320,0
20240705,185100,1033993490,9320,9320,9320,9320,0
20240705,185000,1033993490,9320,9320,9320,9320,0
20240705,184900,1033993490,9320,9320,9320,9320,0
20240705,184800,1033993490,9320,9320,9320,9320,0
20240705,184700,1033993490,9320,9320,9320,9320,0
20240705,184600,1033993490,9320,9320,9320,9320,0
20240705,184500,1033993490,9320,9320,9320,9320,0
20240705,184400,1033993490,9320,9320,9320,9320,0
20240705,184300,1033993490,9320,9320,9320,9320,0
20240705,184200,1033993490,9320,9320,9320,9320,0
20240705,184100,1033993490,9320,9320,9320,9320,0
20240705,184000,1033993490,9320,9320,9320,9320,0
20240705,183900,1033993490,9320,9320,9320,9320,0
20240705,183800,1033993490,9320,9320,9320,9320,0
20240705,183700,1033993490,9320,9320,9320,9320,0
20240705,183600,1033993490,9320,9320,9320,9320,0
20240705,183500,1033993490,9320,9320,9320,9320,0
20240705,183400,1033993490,9320,9320,9320,9320,0
20240705,183300,1033993490,9320,9320,9320,9320,0
20240705,183200,1033993490,9320,9320,9320,9320,0
20240705,183100,1033993490,9320,9320,9320,9320,0
20240705,183000,1033993490,9320,9320,9320,9320,0
20240705,182900,1033993490,9320,9320,9320,9320,0
20240705,182800,1033993490,9320,9320,9320,9320,0
20240705,182700,1033993490,9320,9320,9320,9320,0
20240705,182600,1033993490,9320,9320,9320,9320,0
20240705,182500,1033993490,9320,9320,9320,9320,0
20240705,182400,1033993490,9320,9320,9320,9320,1172
20240705,182300,1033993490,9320,9320,9320,9320,0
20240705,182200,1033993490,9320,9320,9320,9320,0
20240705,182100,1033993490,9320,9320,9320,9320,0
20240705,182000,1033993490,9320,9320,9320,9320,0
20240705,181900,1033993490,9320,9320,9320,9320,0
20240705,181800,1033993490,9320,9320,9320,9320,0
20240705,181700,1033993490,9320,9320,9320,9320,0
20240705,181600,1033993490,9320,9320,9320,9320,0
20240705,181500,1033993490,9320,9320,9320,9320,0
20240705,181400,1033993490,9320,9320,9320,9320,0
20240705,181300,1033993490,9320,9320,9320,9320,0
20240705,181200,1033993490,9320,9320,9320,9320,0
20240705,181100,1033993490,9320,9320,9320,9320,0
20240705,181000,1033993490,9320,9320,9320,9320,0
20240705,180900,1033993490,9320,9320,9320,9320,0
20240705,180800,1033993490,9320,9320,9320,9320,0
20240705,180700,1033993490,9320,9320,9320,9320,0
20240705,180600,1033993490,9320,9320,9320,9320,0
20240705,180500,1033993490,9320,9320,9320,9320,0
20240705,180400,1033993490,9320,9320,9320,9320,0
20240705,180300,1033993490,9320,9320,9320,9320,0
20240705,180200,1033993490,9320,9320,9320,9320,0
20240705,180100,1033993490,9320,9320,9320,9320,0
20240705,180000,1033993490,9320,9320,9320,9320,0
20240705,175900,1033993490,9320,9320,9320,9320,0
20240705,175800,1033993490,9320,9320,9320,9320,0
20240705,175700,1033993490,9320,9320,9320,9320,0
20240705,175600,1033993490,9320,9320,9320,9320,0
20240705,175500,1033993490,9320,9320,9320,9320,0
20240705,175400,1033993490,9320,9320,9320,9320,1172
20240705,175300,1033993490,9320,9320,9320,9320,0
20240705,175200,1033993490,9320,9320,9320,9320,0
20240705,175100,1033993490,9320,9320,9320,9320,0
20240705,175000,1033993490,9320,9320,9320,9320,0
20240705,174900,1033993490,9320,9320,9320,9320,0
20240705,174800,1033993490,9320,9320,9320,9320,0
20240705,174700,1033993490,9320,9320,9320,9320,0
20240705,174600,1033993490,9320,9320,9320,9320,0
20240705,174500,1033993490,9320,9320,9320,9320,0
20240705,174400,1033993490,9320,9320,9320,9320,0
20240705,174300,1033993490,9320,9320,9320,9320,0
20240705,174200,1033993490,9320,9320,9320,9320,0
20240705,174100,1033993490,9320,9320,9320,9320,0
20240705,174000,1033993490,9320,9320,9320,9320,0
20240705,173900,1033993490,9320,9320,9320,9320,0
20240705,173800,1033993490,9320,9320,9320,9320,0
20240705,173700,1033993490,9320,9320,9320,9320,0
20240705,173600,1033993490,9320,9320,9320,9320,0
20240705,173500,1033993490,9320,9320,9320,9320,0
20240705,173400,1033993490,9320,9320,9320,9320,0
20240705,173300,1033993490,9320,9320,9320,9320,0
20240705,173200,1033993490,9320,9320,9320,9320,0
20240705,173100,1033993490,9320,9320,9320,9320,0
20240705,173000,1033993490,9320,9320,9320,9320,0
20240705,172900,1033993490,9320,9320,9320,9320,0
20240705,172800,1033993490,9320,9320,9320,9320,0
20240705,172700,1033993490,9320,9320,9320,9320,0
20240705,172600,1033993490,9320,9320,9320,9320,0
20240705,172500,1033993490,9320,9320,9320,9320,0
20240705,172400,1033993490,9320,9320,9320,9320,1172
20240705,172300,1033993490,9320,9320,9320,9320,0
20240705,172200,1033993490,9320,9320,9320,9320,0
20240705,172100,1033993490,9320,9320,9320,9320,0
20240705,172000,1033993490,9320,9320,9320,9320,0
20240705,171900,1033993490,9320,9320,9320,9320,0
20240705,171800,1033993490,9320,9320,9320,9320,0
20240705,171700,1033993490,9320,9320,9320,9320,0
20240705,171600,1033993490,9320,9320,9320,9320,0
20240705,171500,1033993490,9320,9320,9320,9320,0
20240705,171400,1033993490,9320,9320,9320,9320,0
20240705,171300,1033993490,9320,9320,9320,9320,0
20240705,171200,1033993490,9320,9320,9320,9320,0
20240705,171100,1033993490,9320,9320,9320,9320,0
20240705,171000,1033993490,9320,9320,9320,9320,0
20240705,170900,1033993490,9320,9320,9320,9320,0
20240705,170800,1033993490,9320,9320,9320,9320,0
20240705,170700,1033993490,9320,9320,9320,9320,0
20240705,170600,1033993490,9320,9320,9320,9320,0
20240705,170500,1033993490,9320,9320,9320,9320,0
20240705,170400,1033993490,9320,9320,9320,9320,0
20240705,170300,1033993490,9320,9320,9320,9320,0
20240705,170200,1033993490,9320,9320,9320,9320,0
20240705,170100,1033993490,9320,9320,9320,9320,0
20240705,170000,1033993490,9320,9320,9320,9320,0
20240705,165900,1033993490,9320,9320,9320,9320,0
20240705,165800,1033993490,9320,9320,9320,9320,0
20240705,165700,1033993490,9320,9320,9320,9320,0
20240705,165600,1033993490,9320,9320,9320,9320,0
20240705,165500,1033993490,9320,9320,9320,9320,0
20240705,165400,1033993490,9320,9320,9320,9320,1172
20240705,165300,1033993490,9320,9320,9320,9320,0
20240705,165200,1033993490,9320,9320,9320,9320,0
20240705,165100,1033993490,9320,9320,9320,9320,0
20240705,165000,1033993490,9320,9320,9320,9320,0
20240705,164900,1033993490,9320,9320,9320,9320,0
20240705,164800,1033993490,9320,9320,9320,9320,0
20240705,164700,1033993490,9320,9320,9320,9320,0
20240705,164600,1033993490,9320,9320,9320,9320,0
20240705,164500,1033993490,9320,9320,9320,9320,0
20240705,164400,1033993490,9320,9320,9320,9320,0
20240705,164300,1033993490,9320,9320,9320,9320,0
20240705,164200,1033993490,9320,9320,9320,9320,0
20240705,164100,1033993490,9320,9320,9320,9320,0
20240705,164000,1033993490,9320,9320,9320,9320,0
20240705,163900,1033993490,9320,9320,9320,9320,0
20240705,163800,1033993490,9320,9320,9320,9320,0
20240705,163700,1033993490,9320,9320,9320,9320,0
20240705,163600,1033993490,9320,9320,9320,9320,0
20240705,163500,1033993490,9320,9320,9320,9320,0
20240705,163400,1033993490,9320,9320,9320,9320,0
20240705,163300,1033993490,9320,9320,9320,9320,0
20240705,163200,1033993490,9320,9320,9320,9320,0
20240705,163100,1033993490,9320,9320,9320,9320,0
20240705,163000,1033993490,9320,9320,9320,9320,0
20240705,162900,1033993490,9320,9320,9320,9320,0
20240705,162800,1033993490,9320,9320,9320,9320,0
20240705,162700,1033993490,9320,9320,9320,9320,0
20240705,162600,1033993490,9320,9320,9320,9320,0
20240705,162500,1033993490,9320,9320,9320,9320,0
20240705,162400,1033993490,9320,9320,9320,9320,1172
20240705,162300,1033993490,9320,9320,9320,9320,0
20240705,162200,1033993490,9320,9320,9320,9320,0
20240705,162100,1033993490,9320,9320,9320,9320,0
20240705,162000,1033993490,9320,9320,9320,9320,0
20240705,161900,1033993490,9320,9320,9320,9320,0
20240705,161800,1033993490,9320,9320,9320,9320,0
20240705,161700,1033993490,9320,9320,9320,9320,0
20240705,161600,1033993490,9320,9320,9320,9320,0
20240705,161500,1033993490,9320,9320,9320,9320,0
20240705,161400,1033993490,9320,9320,9320,9320,0
20240705,161300,1033993490,9320,9320,9320,9320,0
20240705,161200,1033993490,9320,9320,9320,9320,0
20240705,161100,1033993490,9320,9320,9320,9320,0
20240705,161000,1033993490,9320,9320,9320,9320,0
20240705,160900,1033993490,9320,9320,9320,9320,0
20240705,160800,1033993490,9320,9320,9320,9320,0
20240705,160700,1033993490,9320,9320,9320,9320,0
20240705,160600,1033993490,9320,9320,9320,9320,0
20240705,160500,1033993490,9320,9320,9320,9320,0
20240705,160400,1033993490,9320,9320,9320,9320,0
20240705,160300,1033993490,9320,9320,9320,9320,0
20240705,160200,1033993490,9320,9320,9320,9320,0
20240705,160100,1033993490,9320,9320,9320,9320,0
20240705,160000,1033993490,9320,9320,9320,9320,0
20240705,155900,1033993490,9320,9320,9320,9320,0
20240705,155800,1033993490,9320,9320,9320,9320,0
20240705,155700,1033993490,9320,9320,9320,9320,0
20240705,155600,1033993490,9320,9320,9320,9320,0
20240705,155500,1033993490,9320,9320,9320,9320,0
20240705,155400,1033993490,9320,9320,9320,9320,1172
20240705,155300,1033993490,9320,9320,9320,9320,0
20240705,155200,1033993490,9320,9320,9320,9320,0
20240705,155100,1033993490,9320,9320,9320,9320,0
20240705,155000,1033993490,9320,9320,9320,9320,0
20240705,154900,1033993490,9320,9320,9320,9320,0
20240705,154800,1033993490,9320,9320,9320,9320,0
20240705,154700,1033993490,9320,9320,9320,9320,0
20240705,154600,1033993490,9320,9320,9320,9320,0
20240705,154500,1033993490,9320,9320,9320,9320,0
20240705,154400,1033993490,9320,9320,9320,9320,0
20240705,154300,1033993490,9320,9320,9320,9320,0
20240705,154200,1033993490,9320,9320,9320,9320,0
20240705,154100,1033993490,9320,9320,9320,9320,0
20240705,154000,1033993490,9320,9320,9320,9320,0
20240705,153900,1033993490,9320,9320,9320,9320,0
20240705,153800,1033993490,9320,9320,9320,9320,0
20240705,153700,1033993490,9320,9320,9320,9320,0
20240705,153600,1033993490,9320,9320,9320,9320,0
20240705,153500,1033993490,9320,9320,9320,9320,0
20240705,153400,1033993490,9320,9320,9320,9320,0
20240705,153300,1033993490,9320,9320,9320,9320,0
20240705,153200,1033993490,9320,9320,9320,9320,0
20240705,153100,1033993490,9320,9320,9320,9320,0
20240705,153000,1033993490,9320,9320,9320,9320,1172
20240705,152900,1023070450,9330,9330,9330,9330,0
20240705,152800,1023070450,9330,9330,9330,9330,0
20240705,152700,1023070450,9330,9330,9330,9330,0
20240705,152600,1023070450,9330,9330,9330,9330,0
20240705,152500,1023070450,9330,9330,9330,9330,0
20240705,152400,1023070450,9330,9330,9330,9330,0
20240705,152300,1023070450,9330,9330,9330,9330,0
20240705,152200,1023070450,9330,9330,9330,9330,0
20240705,152100,1023070450,9330,9330,9330,9330,0
20240705,152000,1023070450,9330,9330,9330,9330,0
20240705,151900,1023070450,9330,9320,9330,9320,231
20240705,151800,1020917320,9320,9320,9320,9320,80
20240705,151700,1020171720,9320,9290,9320,9290,20
20240705,151600,1019985620,9280,9280,9280,9270,1033
20240705,151500,1010401750,9280,9340,9340,9280,544
20240705,151400,1005353220,9340,9340,9340,9340,0
20240705,151300,1005353220,9340,9300,9340,9280,3407
20240705,151200,973649890,9310,9310,9310,9310,87
20240705,151100,972839920,9310,9310,9310,9310,10
20240705,151000,972746820,9320,9320,9320,9320,345
20240705,150900,969531420,9320,9320,9320,9320,0
20240705,150800,969531420,9320,9320,9320,9320,0
20240705,150700,969531420,9320,9320,9320,9320,12
20240705,150600,969419580,9330,9330,9330,9330,0
20240705,150500,969419580,9330,9330,9330,9330,0
20240705,150400,969419580,9330,9330,9330,9330,107
20240705,150300,968421270,9330,9340,9340,9330,11
20240705,150200,968318540,9340,9340,9340,9340,5
20240705,150100,968271840,9340,9340,9340,9340,0
20240705,150000,968271840,9340,9340,9340,9340,0
20240705,145900,968271840,9340,9340,9340,9340,30
20240705,145800,967991640,9340,9340,9340,9330,121
20240705,145700,966862500,9330,9330,9330,9330,2029
20240705,145600,947931930,9330,9330,9330,9330,0
20240705,145500,947931930,9330,9330,9330,9330,0
20240705,145400,947931930,9330,9330,9330,9330,0
20240705,145300,947931930,9330,9330,9330,9330,0
20240705,145200,947931930,9330,9330,9330,9330,0
20240705,145100,947931930,9330,9330,9330,9330,0
20240705,145000,947931930,9330,9330,9330,9330,300
20240705,144900,945132930,9310,9310,9310,9310,0
20240705,144800,945132930,9310,9310,9310,9310,133
20240705,144700,943894700,9310,9310,9310,9310,0
20240705,144600,943894700,9310,9310,9310,9310,56
20240705,144500,943373340,9310,9310,9310,9310,4
20240705,144400,943336100,9310,9310,9310,9310,0
20240705,144300,943336100,9310,9320,9320,9310,350
20240705,144200,940077500,9320,9320,9320,9320,155
20240705,144100,938632900,9320,9320,9320,9320,264
20240705,144000,936172420,9330,9330,9330,9330,2
20240705,143900,936153760,9330,9330,9330,9330,0
20240705,143800,936153760,9330,9330,9330,9330,100
20240705,143700,935220760,9330,9330,9330,9330,0
20240705,143600,935220760,9330,9330,9330,9330,218
20240705,143500,933186820,9340,9340,9340,9340,35
20240705,143400,932859920,9350,9350,9350,9350,1
20240705,143300,932850570,9350,9350,9350,9350,9
20240705,143200,932766420,9370,9370,9370,9370,160
20240705,143100,931267220,9360,9360,9360,9360,217
20240705,143000,929236100,9360,9360,9360,9360,0
20240705,142900,929236100,9360,9360,9360,9360,1
20240705,142800,929226740,9360,9360,9360,9360,100
20240705,142700,928290740,9350,9350,9350,9350,0
20240705,142600,928290740,9350,9350,9350,9350,1
20240705,142500,928281390,9360,9330,9360,9330,17
20240705,142400,928122550,9330,9330,9330,9330,0
20240705,142300,928122550,9330,9330,9330,9330,5
20240705,142200,928075900,9330,9330,9330,9320,5
20240705,142100,928029260,9320,9330,9330,9320,262
20240705,142000,925587330,9370,9370,9370,9370,0
20240705,141900,925587330,9370,9370,9370,9370,0
20240705,141800,925587330,9370,9370,9370,9370,0
20240705,141700,925587330,9370,9370,9370,9370,0
20240705,141600,925587330,9370,9370,9370,9370,0
20240705,141500,925587330,9370,9370,9370,9370,0
20240705,141400,925587330,9370,9340,9370,9340,202
20240705,141300,923695990,9340,9340,9340,9340,0
20240705,141200,923695990,9340,9330,9340,9330,435
20240705,141100,919633940,9330,9330,9330,9330,570
20240705,141000,914315840,9330,9340,9340,9330,384
20240705,140900,910733110,9340,9350,9350,9340,64
20240705,140800,910135330,9350,9350,9350,9350,81
20240705,140700,909377980,9350,9350,9350,9350,0
20240705,140600,909377980,9350,9350,9350,9350,0
20240705,140500,909377980,9350,9350,9350,9350,63
20240705,140400,908788930,9360,9360,9360,9360,0
20240705,140300,908788930,9360,9360,9360,9360,0
20240705,140200,908788930,9360,9360,9360,9360,60
20240705,140100,908227330,9360,9360,9360,9360,0
20240705,140000,908227330,9360,9360,9360,9360,0
20240705,135900,908227330,9360,9360,9360,9360,43
20240705,135800,907824850,9360,9360,9360,9360,31
20240705,135700,907534690,9360,9360,9360,9360,0
20240705,135600,907534690,9360,9360,9360,9360,0
20240705,135500,907534690,9360,9360,9360,9360,30
20240705,135400,907253890,9360,9360,9360,9360,0
20240705,135300,907253890,9360,9360,9360,9360,0
20240705,135200,907253890,9360,9360,9360,9360,0
20240705,135100,907253890,9360,9360,9360,9360,20
20240705,135000,907066690,9360,9360,9360,9360,0
20240705,134900,907066690,9360,9360,9360,9360,215
20240705,134800,905054290,9360,9360,9360,9360,30
20240705,134700,904773490,9360,9360,9360,9360,0
20240705,134600,904773490,9360,9360,9360,9360,0
20240705,134500,904773490,9360,9360,9360,9360,0
20240705,134400,904773490,9360,9410,9410,9360,144
20240705,134300,903424200,9360,9360,9360,9360,30
20240705,134200,903143400,9390,9390,9390,9390,0
20240705,134100,903143400,9390,9390,9390,9390,0
20240705,134000,903143400,9390,9390,9390,9390,261
20240705,133900,900692610,9390,9400,9420,9390,144
20240705,133800,899338680,9400,9400,9400,9400,10
20240705,133700,899244680,9390,9380,9390,9380,285
20240705,133600,896569000,9380,9380,9380,9380,212
20240705,133500,894580440,9380,9380,9380,9380,0
20240705,133400,894580440,9380,9380,9380,9380,216
20240705,133300,892554360,9380,9380,9380,9380,125
20240705,133200,891381860,9360,9360,9360,9360,0
20240705,133100,891381860,9360,9360,9360,9360,30
20240705,133000,891101060,9360,9360,9360,9350,3
20240705,132900,891072990,9350,9350,9350,9350,0
20240705,132800,891072990,9350,9350,9350,9350,0
20240705,132700,891072990,9350,9350,9350,9350,14
20240705,132600,890942090,9350,9350,9350,9350,0
20240705,132500,890942090,9350,9350,9350,9350,28
20240705,132400,890680290,9350,9350,9350,9350,0
20240705,132300,890680290,9350,9350,9350,9350,0
20240705,132200,890680290,9350,9350,9350,9350,0
20240705,132100,890680290,9350,9350,9350,9350,0
20240705,132000,890680290,9350,9350,9350,9350,0
20240705,131900,890680290,9350,9350,9350,9350,1
20240705,131800,890670940,9350,9350,9350,9350,0
20240705,131700,890670940,9350,9350,9350,9350,0
20240705,131600,890670940,9350,9350,9350,9350,0
20240705,131500,890670940,9350,9350,9350,9350,36
20240705,131400,890334340,9350,9360,9360,9350,1121
20240705,131300,879849120,9360,9380,9380,9360,700
20240705,131200,873293120,9380,9380,9380,9380,0
20240705,131100,873293120,9380,9370,9380,9370,3
20240705,131000,873265000,9380,9380,9380,9380,0
20240705,130900,873265000,9380,9380,9380,9380,0
20240705,130800,873265000,9380,9380,9380,9380,10
20240705,130700,873171200,9390,9390,9390,9390,0
20240705,130600,873171200,9390,9390,9390,9390,0
20240705,130500,873171200,9390,9390,9390,9390,0
20240705,130400,873171200,9390,9390,9390,9390,1
20240705,130300,873161810,9390,9390,9390,9390,5
20240705,130200,873114860,9360,9370,9370,9360,205
20240705,130100,871196050,9370,9370,9370,9370,100
20240705,130000,870259050,9390,9390,9390,9390,1
20240705,125900,870249660,9390,9360,9390,9360,81
20240705,125800,869491470,9360,9360,9360,9360,0
20240705,125700,869491470,9360,9360,9360,9360,0
20240705,125600,869491470,9360,9360,9360,9360,0
20240705,125500,869491470,9360,9360,9360,9360,0
20240705,125400,869491470,9360,9360,9360,9360,0
20240705,125300,869491470,9360,9360,9360,9360,5
20240705,125200,869444670,9360,9360,9360,9360,1
20240705,125100,869435310,9360,9360,9360,9360,1
20240705,125000,869425950,9360,9360,9360,9360,0
20240705,124900,869425950,9360,9360,9360,9360,0
20240705,124800,869425950,9360,9370,9370,9360,34
20240705,124700,869107530,9370,9390,9390,9370,51
20240705,124600,868629540,9370,9370,9370,9370,26
20240705,124500,868385920,9370,9380,9380,9370,30
20240705,124400,868104730,9380,9380,9380,9380,0
20240705,124300,868104730,9380,9380,9380,9380,1
20240705,124200,868095350,9390,9390,9390,9390,26
20240705,124100,867851210,9370,9370,9370,9360,308
20240705,124000,864965520,9370,9370,9370,9370,11
20240705,123900,864862450,9370,9370,9370,9370,0
20240705,123800,864862450,9370,9370,9370,9370,0
20240705,123700,864862450,9370,9370,9370,9370,53
20240705,123600,864365840,9370,9370,9370,9370,0
20240705,123500,864365840,9370,9370,9370,9370,0
20240705,123400,864365840,9370,9370,9370,9370,10
20240705,123300,864272140,9370,9370,9370,9370,0
20240705,123200,864272140,9370,9370,9370,9370,0
20240705,123100,864272140,9370,9370,9370,9370,50
20240705,123000,863803640,9370,9370,9370,9370,0
20240705,122900,863803640,9370,9370,9370,9370,0
20240705,122800,863803640,9370,9370,9370,9370,0
20240705,122700,863803640,9370,9370,9370,9370,200
20240705,122600,861929640,9380,9380,9380,9380,0
20240705,122500,861929640,9380,9380,9380,9380,0
20240705,122400,861929640,9380,9380,9380,9380,0
20240705,122300,861929640,9380,9380,9380,9380,30
20240705,122200,861648240,9390,9390,9390,9390,0
20240705,122100,861648240,9390,9390,9390,9390,40
20240705,122000,861272640,9400,9400,9400,9400,0
20240705,121900,861272640,9400,9400,9400,9400,0
20240705,121800,861272640,9400,9400,9400,9380,32
20240705,121700,860972040,9400,9400,9400,9400,1
20240705,121600,860962640,9380,9380,9380,9380,83
20240705,121500,860184100,9380,9380,9380,9380,0
20240705,121400,860184100,9380,9380,9380,9380,178
20240705,121300,858514460,9380,9380,9380,9380,218
20240705,121200,856469620,9380,9380,9380,9380,112
20240705,121100,855419060,9380,9380,9380,9380,0
20240705,121000,855419060,9380,9420,9420,9380,53
20240705,120900,854921460,9400,9400,9400,9400,0
20240705,120800,854921460,9400,9400,9400,9400,0
20240705,120700,854921460,9400,9400,9400,9400,0
20240705,120600,854921460,9400,9410,9420,9400,19
20240705,120500,854742800,9400,9400,9400,9400,0
20240705,120400,854742800,9400,9400,9400,9400,1
20240705,120300,854733400,9410,9410,9410,9410,0
20240705,120200,854733400,9410,9410,9410,9410,0
20240705,120100,854733400,9410,9410,9410,9410,0
20240705,120000,854733400,9410,9410,9410,9410,1
20240705,115900,854723990,9400,9390,9400,9390,32
20240705,115800,854423200,9390,9390,9390,9390,0
20240705,115700,854423200,9390,9390,9390,9390,1
20240705,115600,854413810,9390,9380,9390,9380,2
20240705,115500,854395040,9380,9380,9380,9380,302
20240705,115400,851562280,9380,9380,9380,9380,0
20240705,115300,851562280,9380,9400,9400,9380,93
20240705,115200,850689920,9400,9400,9400,9400,0
20240705,115100,850689920,9400,9400,9400,9400,0
20240705,115000,850689920,9400,9390,9400,9380,1582
20240705,114900,835845430,9390,9390,9390,9390,0
20240705,114800,835845430,9390,9390,9390,9390,55
20240705,114700,835328980,9390,9390,9390,9390,0
20240705,114600,835328980,9390,9390,9390,9390,0
20240705,114500,835328980,9390,9390,9390,9390,58
20240705,114400,834784360,9390,9390,9390,9390,0
20240705,114300,834784360,9390,9390,9390,9390,0
20240705,114200,834784360,9390,9390,9390,9390,6
20240705,114100,834728020,9390,9390,9390,9390,0
20240705,114000,834728020,9390,9390,9390,9390,306
20240705,113900,831854680,9400,9400,9400,9400,2
20240705,113800,831835880,9400,9400,9400,9400,2001
20240705,113700,813026480,9420,9430,9430,9410,2200
20240705,113600,792319670,9440,9430,9440,9430,95
20240705,113500,791423790,9430,9430,9430,9430,0
20240705,113400,791423790,9430,9430,9430,9430,8
20240705,113300,791348350,9420,9420,9420,9420,0
20240705,113200,791348350,9420,9420,9420,9420,1
20240705,113100,791338930,9420,9420,9420,9420,32
20240705,113000,791037490,9450,9450,9450,9450,49
20240705,112900,790574440,9450,9450,9450,9450,18
20240705,112800,790404340,9450,9430,9450,9430,1500
20240705,112700,776233890,9430,9430,9430,9430,2
20240705,112600,776215030,9440,9440,9440,9440,9
20240705,112500,776130070,9440,9410,9440,9410,5
20240705,112400,776082960,9410,9410,9410,9410,1
20240705,112300,776073550,9410,9410,9410,9410,0
20240705,112200,776073550,9410,9440,9450,9410,189
20240705,112100,774289310,9400,9430,9440,9400,38
20240705,112000,773931120,9420,9420,9420,9420,46
20240705,111900,773497800,9400,9400,9400,9400,4
20240705,111800,773460200,9400,9400,9400,9400,0
20240705,111700,773460200,9400,9420,9420,9400,3
20240705,111600,773431960,9420,9420,9420,9420,5
20240705,111500,773384860,9420,9420,9420,9420,0
20240705,111400,773384860,9420,9420,9420,9420,33
20240705,111300,773074000,9420,9420,9420,9420,0
20240705,111200,773074000,9420,9420,9420,9420,0
20240705,111100,773074000,9420,9420,9420,9420,1
20240705,111000,773064580,9420,9420,9420,9420,0
20240705,110900,773064580,9420,9420,9420,9420,0
20240705,110800,773064580,9420,9420,9420,9420,0
20240705,110700,773064580,9420,9400,9420,9400,61
20240705,110600,772490540,9390,9400,9400,9390,133
20240705,110500,771240390,9390,9380,9390,9380,116
20240705,110400,770151650,9380,9380,9380,9380,0
20240705,110300,770151650,9380,9380,9380,9380,0
20240705,110200,770151650,9380,9380,9380,9380,1
20240705,110100,770142270,9380,9380,9380,9380,90
20240705,110000,769298070,9370,9370,9370,9370,270
20240705,105900,766768170,9390,9390,9390,9390,113
20240705,105800,765707100,9360,9380,9380,9360,10
20240705,105700,765613420,9370,9380,9380,9370,486
20240705,105600,761058800,9400,9400,9400,9400,0
20240705,105500,761058800,9400,9400,9400,9400,0
20240705,105400,761058800,9400,9400,9400,9400,0
20240705,105300,761058800,9400,9400,9400,9400,35
20240705,105200,760729800,9400,9390,9400,9390,184
20240705,105100,759001860,9400,9400,9400,9400,34
20240705,105000,758682260,9410,9400,9410,9400,369
20240705,104900,755213530,9400,9400,9400,9400,110
20240705,104800,754179530,9410,9410,9410,9410,10
20240705,104700,754085430,9410,9420,9420,9410,149
20240705,104600,752682850,9410,9410,9410,9410,78
20240705,104500,751948870,9410,9410,9410,9410,10
20240705,104400,751854770,9410,9410,9410,9410,53
20240705,104300,751356040,9410,9410,9410,9410,41
20240705,104200,750970230,9420,9410,9420,9410,27
20240705,104100,750715900,9410,9400,9410,9400,636
20240705,104000,744732990,9400,9390,9400,9380,157
20240705,103900,743258790,9380,9370,9380,9370,623
20240705,103800,737417390,9360,9350,9360,9350,280
20240705,103700,734797590,9350,9360,9360,9350,100
20240705,103600,733862040,9360,9360,9360,9360,1
20240705,103500,733852680,9350,9350,9350,9350,101
20240705,103400,732908330,9350,9350,9350,9350,200
20240705,103300,731038330,9350,9360,9360,9350,250
20240705,103200,728700330,9350,9350,9350,9350,1
20240705,103100,728690980,9360,9360,9360,9360,8
20240705,103000,728616100,9360,9360,9360,9360,19
20240705,102900,728438260,9360,9360,9360,9360,0
20240705,102800,728438260,9360,9360,9360,9350,324
20240705,102700,725407120,9350,9350,9350,9350,671
20240705,102600,719133270,9350,9350,9350,9350,200
20240705,102500,717263270,9350,9380,9380,9350,1282
20240705,102400,705257710,9380,9380,9380,9380,0
20240705,102300,705257710,9380,9380,9380,9370,615
20240705,102200,699490590,9390,9390,9390,9390,514
20240705,102100,694664130,9380,9400,9400,9370,1907
20240705,102000,676765190,9370,9330,9370,9330,1213
20240705,101900,665445090,9330,9280,9330,9280,660
20240705,101800,659301700,9280,9290,9290,9280,161
20240705,101700,657807140,9290,9290,9290,9290,0
20240705,101600,657807140,9290,9290,9290,9290,50
20240705,101500,657342640,9300,9300,9300,9300,2
20240705,101400,657324040,9300,9300,9300,9300,0
20240705,101300,657324040,9300,9300,9300,9300,153
20240705,101200,655901140,9290,9290,9290,9290,1
20240705,101100,655891850,9290,9290,9290,9290,0
20240705,101000,655891850,9290,9290,9290,9290,1
20240705,100900,655882560,9300,9290,9300,9270,2467
20240705,100800,633012600,9300,9300,9300,9300,0
20240705,100700,633012600,9300,9300,9300,9300,3
20240705,100600,632984700,9300,9300,9300,9300,0
20240705,100500,632984700,9300,9270,9300,9270,131
20240705,100400,631770260,9270,9270,9270,9250,1255
20240705,100300,620143680,9270,9280,9280,9270,419
20240705,100200,616259210,9280,9290,9290,9280,529
20240705,100100,611347980,9290,9320,9320,9290,4541
20240705,100000,569049560,9320,9330,9330,9320,744
20240705,095900,562115360,9330,9320,9330,9320,342
20240705,095800,558927830,9330,9330,9330,9330,10
20240705,095700,558834530,9330,9330,9330,9330,11
20240705,095600,558731900,9330,9320,9330,9320,110
20240705,095500,557705700,9330,9330,9330,9330,0
20240705,095400,557705700,9330,9330,9330,9330,1094
20240705,095300,547498680,9340,9340,9340,9340,74
20240705,095200,546807520,9350,9350,9350,9350,0
20240705,095100,546807520,9350,9350,9350,9350,1
20240705,095000,546798170,9350,9350,9350,9350,10
20240705,094900,546704670,9350,9350,9350,9350,43
20240705,094800,546302620,9360,9350,9360,9350,201
20240705,094700,544421270,9350,9360,9360,9350,12
20240705,094600,544308970,9350,9350,9350,9350,687
20240705,094500,537885520,9340,9330,9340,9330,61
20240705,094400,537316280,9330,9330,9330,9330,1
20240705,094300,537306950,9340,9340,9340,9340,179
20240705,094200,535635090,9330,9330,9330,9330,279
20240705,094100,533032020,9340,9340,9340,9340,0
20240705,094000,533032020,9340,9330,9340,9330,35
20240705,093900,532705160,9330,9340,9340,9330,290
20240705,093800,529996610,9340,9340,9340,9340,91
20240705,093700,529146670,9340,9350,9350,9340,165
20240705,093600,527605070,9350,9350,9350,9350,4
20240705,093500,527567670,9340,9350,9350,9340,24
20240705,093400,527343460,9340,9350,9350,9340,280
20240705,093300,524726490,9350,9390,9390,9340,2316
20240705,093200,503064810,9390,9390,9390,9370,762
20240705,093100,495920550,9390,9390,9390,9380,53
20240705,093000,495423380,9380,9400,9400,9380,1594
20240705,092900,480445810,9390,9400,9400,9390,151
20240705,092800,479026820,9400,9410,9410,9390,673
20240705,092700,472697120,9390,9410,9410,9390,612
20240705,092600,466942470,9410,9410,9410,9410,386
20240705,092500,463310210,9420,9400,9440,9400,332
20240705,092400,460184780,9400,9430,9430,9400,1044
20240705,092300,450358100,9440,9440,9440,9440,123
20240705,092200,449196980,9440,9400,9440,9400,104
20240705,092100,448218900,9400,9400,9400,9400,100
20240705,092000,447278900,9400,9430,9440,9400,570
20240705,091900,441908960,9440,9390,9440,9390,225
20240705,091800,439796160,9440,9450,9450,9440,3
20240705,091700,439767830,9450,9400,9450,9390,261
20240705,091600,437316740,9390,9380,9400,9380,2240
20240705,091500,416275880,9380,9440,9450,9380,1801
20240705,091400,399341530,9450,9450,9450,9410,3176
20240705,091300,369391270,9450,9490,9500,9450,3911
20240705,091200,332344880,9490,9470,9500,9470,6852
20240705,091100,267365190,9470,9460,9480,9460,1584
20240705,091000,252370110,9460,9440,9460,9420,1503
20240705,090900,238172860,9440,9420,9440,9420,180
20240705,090800,236474060,9420,9420,9420,9410,1006
20240705,090700,226997670,9430,9460,9460,9430,4087
20240705,090600,188368720,9460,9470,9470,9460,1109
20240705,090500,177872030,9470,9470,9490,9460,2372
20240705,090400,155401210,9470,9440,9470,9440,6569
20240705,090300,93254970,9450,9430,9460,9400,5429
20240705,090200,41999670,9420,9350,9420,9350,3091
20240705,090100,12965730,9320,9330,9330,9320,478
20240705,090000,8508230,9350,9400,9400,9350,873
Reference in New Issue Copy Permalink