ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/040300/min/candle-20230724.csv

615 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
20230724,191200,2156083910,7350,7350,7350,7350,7071
20230724,191100,2156083910,7350,7350,7350,7350,0
20230724,191000,2156083910,7350,7350,7350,7350,0
20230724,190900,2156083910,7350,7350,7350,7350,0
20230724,190800,2156083910,7350,7350,7350,7350,0
20230724,190700,2156083910,7350,7350,7350,7350,0
20230724,190600,2156083910,7350,7350,7350,7350,0
20230724,190500,2156083910,7350,7350,7350,7350,0
20230724,190400,2156083910,7350,7350,7350,7350,0
20230724,190300,2156083910,7350,7350,7350,7350,0
20230724,190200,2156083910,7350,7350,7350,7350,0
20230724,190100,2156083910,7350,7350,7350,7350,0
20230724,190000,2156083910,7350,7350,7350,7350,0
20230724,185900,2156083910,7350,7350,7350,7350,0
20230724,185800,2156083910,7350,7350,7350,7350,0
20230724,185700,2156083910,7350,7350,7350,7350,0
20230724,185600,2156083910,7350,7350,7350,7350,0
20230724,185500,2156083910,7350,7350,7350,7350,0
20230724,185400,2156083910,7350,7350,7350,7350,0
20230724,185300,2156083910,7350,7350,7350,7350,0
20230724,185200,2156083910,7350,7350,7350,7350,0
20230724,185100,2156083910,7350,7350,7350,7350,0
20230724,185000,2156083910,7350,7350,7350,7350,0
20230724,184900,2156083910,7350,7350,7350,7350,0
20230724,184800,2156083910,7350,7350,7350,7350,0
20230724,184700,2156083910,7350,7350,7350,7350,0
20230724,184600,2156083910,7350,7350,7350,7350,0
20230724,184500,2156083910,7350,7350,7350,7350,0
20230724,184400,2156083910,7350,7350,7350,7350,0
20230724,184300,2156083910,7350,7350,7350,7350,0
20230724,184200,2156083910,7350,7350,7350,7350,7071
20230724,184100,2156083910,7350,7350,7350,7350,0
20230724,184000,2156083910,7350,7350,7350,7350,0
20230724,183900,2156083910,7350,7350,7350,7350,0
20230724,183800,2156083910,7350,7350,7350,7350,0
20230724,183700,2156083910,7350,7350,7350,7350,0
20230724,183600,2156083910,7350,7350,7350,7350,0
20230724,183500,2156083910,7350,7350,7350,7350,0
20230724,183400,2156083910,7350,7350,7350,7350,0
20230724,183300,2156083910,7350,7350,7350,7350,0
20230724,183200,2156083910,7350,7350,7350,7350,0
20230724,183100,2156083910,7350,7350,7350,7350,0
20230724,183000,2156083910,7350,7350,7350,7350,0
20230724,182900,2156083910,7350,7350,7350,7350,0
20230724,182800,2156083910,7350,7350,7350,7350,0
20230724,182700,2156083910,7350,7350,7350,7350,0
20230724,182600,2156083910,7350,7350,7350,7350,0
20230724,182500,2156083910,7350,7350,7350,7350,0
20230724,182400,2156083910,7350,7350,7350,7350,0
20230724,182300,2156083910,7350,7350,7350,7350,0
20230724,182200,2156083910,7350,7350,7350,7350,0
20230724,182100,2156083910,7350,7350,7350,7350,0
20230724,182000,2156083910,7350,7350,7350,7350,0
20230724,181900,2156083910,7350,7350,7350,7350,0
20230724,181800,2156083910,7350,7350,7350,7350,0
20230724,181700,2156083910,7350,7350,7350,7350,0
20230724,181600,2156083910,7350,7350,7350,7350,0
20230724,181500,2156083910,7350,7350,7350,7350,0
20230724,181400,2156083910,7350,7350,7350,7350,0
20230724,181300,2156083910,7350,7350,7350,7350,0
20230724,181200,2156083910,7350,7350,7350,7350,7071
20230724,181100,2156083910,7350,7350,7350,7350,0
20230724,181000,2156083910,7350,7350,7350,7350,0
20230724,180900,2156083910,7350,7350,7350,7350,0
20230724,180800,2156083910,7350,7350,7350,7350,0
20230724,180700,2156083910,7350,7350,7350,7350,0
20230724,180600,2156083910,7350,7350,7350,7350,0
20230724,180500,2156083910,7350,7350,7350,7350,0
20230724,180400,2156083910,7350,7350,7350,7350,0
20230724,180300,2156083910,7350,7350,7350,7350,0
20230724,180200,2156083910,7350,7350,7350,7350,0
20230724,180100,2156083910,7350,7350,7350,7350,0
20230724,180000,2156083910,7350,7350,7350,7350,0
20230724,175900,2156083910,7350,7350,7350,7350,0
20230724,175800,2156083910,7350,7350,7350,7350,0
20230724,175700,2156083910,7350,7350,7350,7350,0
20230724,175600,2156083910,7350,7350,7350,7350,0
20230724,175500,2156083910,7350,7350,7350,7350,0
20230724,175400,2156083910,7350,7350,7350,7350,0
20230724,175300,2156083910,7350,7350,7350,7350,0
20230724,175200,2156083910,7350,7350,7350,7350,0
20230724,175100,2156083910,7350,7350,7350,7350,0
20230724,175000,2156083910,7350,7350,7350,7350,0
20230724,174900,2156083910,7350,7350,7350,7350,0
20230724,174800,2156083910,7350,7350,7350,7350,0
20230724,174700,2156083910,7350,7350,7350,7350,0
20230724,174600,2156083910,7350,7350,7350,7350,0
20230724,174500,2156083910,7350,7350,7350,7350,0
20230724,174400,2156083910,7350,7350,7350,7350,0
20230724,174300,2156083910,7350,7350,7350,7350,0
20230724,174200,2156083910,7350,7350,7350,7350,7071
20230724,174100,2156083910,7350,7350,7350,7350,0
20230724,174000,2156083910,7350,7350,7350,7350,0
20230724,173900,2156083910,7350,7350,7350,7350,0
20230724,173800,2156083910,7350,7350,7350,7350,0
20230724,173700,2156083910,7350,7350,7350,7350,0
20230724,173600,2156083910,7350,7350,7350,7350,0
20230724,173500,2156083910,7350,7350,7350,7350,0
20230724,173400,2156083910,7350,7350,7350,7350,0
20230724,173300,2156083910,7350,7350,7350,7350,0
20230724,173200,2156083910,7350,7350,7350,7350,0
20230724,173100,2156083910,7350,7350,7350,7350,0
20230724,173000,2156083910,7350,7350,7350,7350,0
20230724,172900,2156083910,7350,7350,7350,7350,0
20230724,172800,2156083910,7350,7350,7350,7350,0
20230724,172700,2156083910,7350,7350,7350,7350,0
20230724,172600,2156083910,7350,7350,7350,7350,0
20230724,172500,2156083910,7350,7350,7350,7350,0
20230724,172400,2156083910,7350,7350,7350,7350,0
20230724,172300,2156083910,7350,7350,7350,7350,0
20230724,172200,2156083910,7350,7350,7350,7350,0
20230724,172100,2156083910,7350,7350,7350,7350,0
20230724,172000,2156083910,7350,7350,7350,7350,0
20230724,171900,2156083910,7350,7350,7350,7350,0
20230724,171800,2156083910,7350,7350,7350,7350,0
20230724,171700,2156083910,7350,7350,7350,7350,0
20230724,171600,2156083910,7350,7350,7350,7350,0
20230724,171500,2156083910,7350,7350,7350,7350,0
20230724,171400,2156083910,7350,7350,7350,7350,0
20230724,171300,2156083910,7350,7350,7350,7350,0
20230724,171200,2156083910,7350,7350,7350,7350,7071
20230724,171100,2156083910,7350,7350,7350,7350,0
20230724,171000,2156083910,7350,7350,7350,7350,0
20230724,170900,2156083910,7350,7350,7350,7350,0
20230724,170800,2156083910,7350,7350,7350,7350,0
20230724,170700,2156083910,7350,7350,7350,7350,0
20230724,170600,2156083910,7350,7350,7350,7350,0
20230724,170500,2156083910,7350,7350,7350,7350,0
20230724,170400,2156083910,7350,7350,7350,7350,0
20230724,170300,2156083910,7350,7350,7350,7350,0
20230724,170200,2156083910,7350,7350,7350,7350,0
20230724,170100,2156083910,7350,7350,7350,7350,0
20230724,170000,2156083910,7350,7350,7350,7350,0
20230724,165900,2156083910,7350,7350,7350,7350,0
20230724,165800,2156083910,7350,7350,7350,7350,0
20230724,165700,2156083910,7350,7350,7350,7350,0
20230724,165600,2156083910,7350,7350,7350,7350,0
20230724,165500,2156083910,7350,7350,7350,7350,0
20230724,165400,2156083910,7350,7350,7350,7350,0
20230724,165300,2156083910,7350,7350,7350,7350,0
20230724,165200,2156083910,7350,7350,7350,7350,0
20230724,165100,2156083910,7350,7350,7350,7350,0
20230724,165000,2156083910,7350,7350,7350,7350,0
20230724,164900,2156083910,7350,7350,7350,7350,0
20230724,164800,2156083910,7350,7350,7350,7350,0
20230724,164700,2156083910,7350,7350,7350,7350,0
20230724,164600,2156083910,7350,7350,7350,7350,0
20230724,164500,2156083910,7350,7350,7350,7350,0
20230724,164400,2156083910,7350,7350,7350,7350,0
20230724,164300,2156083910,7350,7350,7350,7350,0
20230724,164200,2156083910,7350,7350,7350,7350,7071
20230724,164100,2156083910,7350,7350,7350,7350,0
20230724,164000,2156083910,7350,7350,7350,7350,0
20230724,163900,2156083910,7350,7350,7350,7350,0
20230724,163800,2156083910,7350,7350,7350,7350,0
20230724,163700,2156083910,7350,7350,7350,7350,0
20230724,163600,2156083910,7350,7350,7350,7350,0
20230724,163500,2156083910,7350,7350,7350,7350,0
20230724,163400,2156083910,7350,7350,7350,7350,0
20230724,163300,2156083910,7350,7350,7350,7350,0
20230724,163200,2156083910,7350,7350,7350,7350,0
20230724,163100,2156083910,7350,7350,7350,7350,0
20230724,163000,2156083910,7350,7350,7350,7350,0
20230724,162900,2156083910,7350,7350,7350,7350,0
20230724,162800,2156083910,7350,7350,7350,7350,0
20230724,162700,2156083910,7350,7350,7350,7350,0
20230724,162600,2156083910,7350,7350,7350,7350,0
20230724,162500,2156083910,7350,7350,7350,7350,0
20230724,162400,2156083910,7350,7350,7350,7350,0
20230724,162300,2156083910,7350,7350,7350,7350,0
20230724,162200,2156083910,7350,7350,7350,7350,0
20230724,162100,2156083910,7350,7350,7350,7350,0
20230724,162000,2156083910,7350,7350,7350,7350,0
20230724,161900,2156083910,7350,7350,7350,7350,0
20230724,161800,2156083910,7350,7350,7350,7350,0
20230724,161700,2156083910,7350,7350,7350,7350,0
20230724,161600,2156083910,7350,7350,7350,7350,0
20230724,161500,2156083910,7350,7350,7350,7350,0
20230724,161400,2156083910,7350,7350,7350,7350,0
20230724,161300,2156083910,7350,7350,7350,7350,0
20230724,161200,2156083910,7350,7350,7350,7350,7071
20230724,161100,2156083910,7350,7350,7350,7350,0
20230724,161000,2156083910,7350,7350,7350,7350,0
20230724,160900,2156083910,7350,7350,7350,7350,0
20230724,160800,2156083910,7350,7350,7350,7350,0
20230724,160700,2156083910,7350,7350,7350,7350,0
20230724,160600,2156083910,7350,7350,7350,7350,0
20230724,160500,2156083910,7350,7350,7350,7350,0
20230724,160400,2156083910,7350,7350,7350,7350,0
20230724,160300,2156083910,7350,7350,7350,7350,0
20230724,160200,2156083910,7350,7350,7350,7350,0
20230724,160100,2156083910,7350,7350,7350,7350,0
20230724,160000,2156083910,7350,7350,7350,7350,0
20230724,155900,2156083910,7350,7350,7350,7350,0
20230724,155800,2156083910,7350,7350,7350,7350,0
20230724,155700,2156083910,7350,7350,7350,7350,0
20230724,155600,2156083910,7350,7350,7350,7350,0
20230724,155500,2156083910,7350,7350,7350,7350,0
20230724,155400,2156083910,7350,7350,7350,7350,0
20230724,155300,2156083910,7350,7350,7350,7350,0
20230724,155200,2156083910,7350,7350,7350,7350,0
20230724,155100,2156083910,7350,7350,7350,7350,0
20230724,155000,2156083910,7350,7350,7350,7350,0
20230724,154900,2156083910,7350,7350,7350,7350,0
20230724,154800,2156083910,7350,7350,7350,7350,0
20230724,154700,2156083910,7350,7350,7350,7350,0
20230724,154600,2156083910,7350,7350,7350,7350,0
20230724,154500,2156083910,7350,7350,7350,7350,0
20230724,154400,2156083910,7350,7350,7350,7350,0
20230724,154300,2156083910,7350,7350,7350,7350,0
20230724,154200,2156083910,7350,7350,7350,7350,7071
20230724,154100,2156083910,7350,7350,7350,7350,0
20230724,154000,2156083910,7350,7350,7350,7350,0
20230724,153900,2156083910,7350,7350,7350,7350,0
20230724,153800,2156083910,7350,7350,7350,7350,0
20230724,153700,2156083910,7350,7350,7350,7350,0
20230724,153600,2156083910,7350,7350,7350,7350,0
20230724,153500,2156083910,7350,7350,7350,7350,0
20230724,153400,2156083910,7350,7350,7350,7350,0
20230724,153300,2156083910,7350,7350,7350,7350,0
20230724,153200,2156083910,7350,7350,7350,7350,0
20230724,153100,2156083910,7350,7350,7350,7350,0
20230724,153000,2156083910,7350,7350,7350,7350,7071
20230724,152900,2104112060,7350,7350,7350,7350,0
20230724,152800,2104112060,7350,7350,7350,7350,0
20230724,152700,2104112060,7350,7350,7350,7350,0
20230724,152600,2104112060,7350,7350,7350,7350,0
20230724,152500,2104112060,7350,7350,7350,7350,0
20230724,152400,2104112060,7350,7350,7350,7350,0
20230724,152300,2104112060,7350,7350,7350,7350,0
20230724,152200,2104112060,7350,7350,7350,7350,0
20230724,152100,2104112060,7350,7350,7350,7350,0
20230724,152000,2104112060,7350,7350,7350,7350,0
20230724,151900,2104112060,7350,7380,7380,7350,2126
20230724,151800,2088444310,7390,7380,7390,7380,714
20230724,151700,2083169620,7390,7390,7390,7390,53
20230724,151600,2082777950,7380,7380,7380,7380,121
20230724,151500,2081884970,7390,7390,7390,7390,163
20230724,151400,2080680400,7380,7370,7390,7370,435
20230724,151300,2077468640,7380,7380,7390,7370,1784
20230724,151200,2064302740,7390,7390,7390,7390,304
20230724,151100,2062056180,7390,7390,7390,7390,60
20230724,151000,2061612780,7390,7390,7390,7390,695
20230724,150900,2056476730,7400,7390,7400,7390,630
20230724,150800,2051820980,7390,7380,7390,7380,339
20230724,150700,2049316690,7390,7380,7390,7380,210
20230724,150600,2047766170,7380,7390,7390,7380,837
20230724,150500,2041588960,7390,7390,7390,7380,274
20230724,150400,2039565330,7380,7420,7420,7380,2187
20230724,150300,2023375730,7410,7400,7410,7400,1610
20230724,150200,2011446010,7380,7380,7380,7380,54
20230724,150100,2011047490,7380,7420,7420,7380,11466
20230724,150000,1926406450,7420,7400,7420,7370,12296
20230724,145900,1835430710,7400,7380,7400,7380,1297
20230724,145800,1825852210,7380,7400,7400,7380,3164
20230724,145700,1802490070,7400,7340,7400,7340,7825
20230724,145600,1744737210,7360,7350,7370,7350,10231
20230724,145500,1669415420,7350,7340,7350,7340,1216
20230724,145400,1660479970,7340,7350,7350,7340,549
20230724,145300,1656448820,7350,7340,7350,7340,1000
20230724,145200,1649108010,7340,7340,7340,7340,20
20230724,145100,1648961210,7340,7330,7340,7330,2286
20230724,145000,1632193680,7330,7330,7330,7330,0
20230724,144900,1632193680,7330,7330,7330,7330,468
20230724,144800,1628763240,7330,7330,7330,7330,623
20230724,144700,1624196650,7330,7330,7330,7330,325
20230724,144600,1621814400,7330,7320,7330,7310,1002
20230724,144500,1614486090,7340,7340,7340,7340,37
20230724,144400,1614214510,7310,7340,7340,7310,712
20230724,144300,1608988730,7340,7340,7340,7340,1000
20230724,144200,1601648730,7350,7340,7350,7340,63
20230724,144100,1601186280,7350,7290,7350,7290,8147
20230724,144000,1541591200,7290,7290,7290,7290,400
20230724,143900,1538675200,7290,7290,7290,7290,2
20230724,143800,1538660620,7260,7260,7260,7260,0
20230724,143700,1538660620,7260,7260,7260,7260,0
20230724,143600,1538660620,7260,7270,7270,7260,24
20230724,143500,1538486340,7250,7260,7260,7250,114
20230724,143400,1537659590,7280,7280,7280,7280,10
20230724,143300,1537586790,7290,7290,7290,7290,6
20230724,143200,1537543050,7290,7290,7290,7290,24
20230724,143100,1537368090,7290,7290,7290,7290,0
20230724,143000,1537368090,7290,7260,7290,7250,1988
20230724,142900,1522951580,7270,7280,7280,7270,1042
20230724,142800,1515375880,7280,7280,7280,7280,1
20230724,142700,1515368600,7270,7280,7280,7270,301
20230724,142600,1513177330,7280,7280,7280,7280,15
20230724,142500,1513068130,7270,7270,7270,7270,9
20230724,142400,1513002700,7270,7270,7270,7270,270
20230724,142300,1511039800,7270,7270,7270,7270,85
20230724,142200,1510421850,7280,7280,7280,7280,5
20230724,142100,1510385450,7280,7280,7280,7280,0
20230724,142000,1510385450,7280,7280,7280,7280,0
20230724,141900,1510385450,7280,7280,7280,7280,0
20230724,141800,1510385450,7280,7280,7280,7280,17
20230724,141700,1510261690,7280,7280,7280,7280,0
20230724,141600,1510261690,7280,7280,7280,7280,1
20230724,141500,1510254410,7280,7280,7280,7280,0
20230724,141400,1510254410,7280,7270,7280,7270,230
20230724,141300,1508582170,7270,7260,7270,7260,503
20230724,141200,1504930340,7270,7260,7270,7260,1503
20230724,141100,1494016250,7260,7260,7260,7260,600
20230724,141000,1489660250,7260,7260,7260,7260,42
20230724,140900,1489355330,7260,7260,7260,7260,609
20230724,140800,1484933990,7280,7280,7280,7280,0
20230724,140700,1484933990,7280,7280,7280,7280,0
20230724,140600,1484933990,7280,7280,7280,7280,0
20230724,140500,1484933990,7280,7260,7280,7260,11
20230724,140400,1484854110,7280,7280,7280,7280,0
20230724,140300,1484854110,7280,7280,7280,7280,5
20230724,140200,1484817710,7280,7280,7280,7280,6
20230724,140100,1484774030,7290,7290,7290,7290,0
20230724,140000,1484774030,7290,7290,7290,7290,1
20230724,135900,1484766740,7280,7280,7280,7280,50
20230724,135800,1484402740,7290,7290,7290,7290,6
20230724,135700,1484359000,7290,7290,7290,7290,1
20230724,135600,1484351710,7300,7300,7300,7300,3
20230724,135500,1484329810,7300,7290,7300,7290,559
20230724,135400,1480252700,7300,7290,7300,7290,36
20230724,135300,1479990250,7290,7290,7290,7290,100
20230724,135200,1479261250,7290,7290,7290,7290,50
20230724,135100,1478896750,7300,7310,7310,7300,50
20230724,135000,1478531490,7310,7310,7310,7310,1
20230724,134900,1478524180,7320,7320,7320,7320,0
20230724,134800,1478524180,7320,7320,7320,7320,183
20230724,134700,1477184620,7320,7320,7320,7320,645
20230724,134600,1472463220,7320,7340,7340,7320,1828
20230724,134500,1459073240,7340,7330,7340,7330,569
20230724,134400,1454897490,7340,7340,7340,7340,0
20230724,134300,1454897490,7340,7340,7340,7340,0
20230724,134200,1454897490,7340,7340,7340,7340,0
20230724,134100,1454897490,7340,7340,7340,7340,400
20230724,134000,1451961490,7320,7310,7320,7310,8
20230724,133900,1451902940,7310,7340,7340,7310,545
20230724,133800,1447906060,7340,7340,7340,7340,0
20230724,133700,1447906060,7340,7340,7340,7340,1
20230724,133600,1447898720,7310,7310,7310,7310,0
20230724,133500,1447898720,7310,7290,7310,7260,1970
20230724,133400,1433518620,7300,7310,7310,7300,2783
20230724,133300,1413189920,7310,7320,7320,7310,2500
20230724,133200,1394909820,7340,7340,7340,7340,11
20230724,133100,1394829080,7350,7340,7350,7340,302
20230724,133000,1392609390,7350,7350,7350,7350,300
20230724,132900,1390404390,7350,7350,7350,7350,204
20230724,132800,1388904990,7350,7350,7350,7350,1000
20230724,132700,1381554990,7350,7350,7350,7350,0
20230724,132600,1381554990,7350,7330,7350,7330,500
20230724,132500,1377881750,7330,7340,7340,7330,513
20230724,132400,1374121350,7340,7300,7340,7300,987
20230724,132300,1366906290,7310,7260,7310,7250,16189
20230724,132200,1249449410,7270,7300,7300,7270,1051
20230724,132100,1241804110,7300,7300,7300,7300,53
20230724,132000,1241417210,7270,7280,7280,7270,514
20230724,131900,1237678080,7280,7280,7280,7280,20
20230724,131800,1237532480,7310,7310,7310,7310,0
20230724,131700,1237532480,7310,7310,7310,7310,0
20230724,131600,1237532480,7310,7310,7310,7310,0
20230724,131500,1237532480,7310,7310,7310,7310,50
20230724,131400,1237166980,7310,7310,7310,7310,0
20230724,131300,1237166980,7310,7310,7310,7310,0
20230724,131200,1237166980,7310,7310,7310,7310,0
20230724,131100,1237166980,7310,7290,7310,7290,9
20230724,131000,1237101310,7280,7290,7290,7280,144
20230724,130900,1236051570,7310,7310,7310,7310,1
20230724,130800,1236044260,7300,7300,7300,7300,550
20230724,130700,1232029260,7300,7300,7300,7300,10
20230724,130600,1231956260,7300,7310,7310,7300,394
20230724,130500,1229076420,7350,7350,7350,7310,3
20230724,130400,1229054410,7310,7320,7350,7310,69
20230724,130300,1228549280,7320,7360,7360,7320,71
20230724,130200,1228026760,7360,7360,7360,7360,0
20230724,130100,1228026760,7360,7320,7360,7310,278
20230724,130000,1225994280,7350,7350,7350,7350,2
20230724,125900,1225979580,7320,7360,7360,7320,21
20230724,125800,1225825220,7360,7360,7360,7360,0
20230724,125700,1225825220,7360,7360,7360,7310,730
20230724,125600,1220453820,7350,7350,7350,7320,2513
20230724,125500,1202041770,7350,7350,7350,7350,567
20230724,125400,1197874320,7340,7340,7340,7340,1977
20230724,125300,1183363140,7340,7340,7340,7340,23
20230724,125200,1183194320,7350,7350,7350,7350,1
20230724,125100,1183186970,7350,7350,7350,7350,0
20230724,125000,1183186970,7350,7300,7350,7300,108
20230724,124900,1182398020,7300,7280,7300,7280,556
20230724,124800,1178344030,7280,7280,7280,7280,0
20230724,124700,1178344030,7280,7290,7290,7280,167
20230724,124600,1177127740,7300,7300,7300,7300,0
20230724,124500,1177127740,7300,7300,7300,7300,336
20230724,124400,1174674940,7300,7300,7300,7300,2
20230724,124300,1174660340,7310,7310,7310,7310,0
20230724,124200,1174660340,7310,7320,7320,7310,29
20230724,124100,1174448080,7320,7340,7350,7320,4237
20230724,124000,1143348230,7340,7330,7340,7330,253
20230724,123900,1141492840,7340,7350,7350,7340,511
20230724,123800,1137742090,7340,7350,7350,7340,794
20230724,123700,1131909110,7350,7350,7350,7350,1381
20230724,123600,1121758760,7350,7350,7350,7350,8
20230724,123500,1121699960,7350,7350,7350,7350,284
20230724,123400,1119612560,7330,7350,7350,7330,585
20230724,123300,1115317410,7330,7330,7330,7330,1
20230724,123200,1115310080,7350,7350,7350,7350,10
20230724,123100,1115236580,7350,7350,7350,7350,0
20230724,123000,1115236580,7350,7320,7350,7320,251
20230724,122900,1113399230,7350,7350,7350,7320,2362
20230724,122800,1096047230,7340,7340,7340,7320,1222
20230724,122700,1087077790,7340,7340,7340,7340,98
20230724,122600,1086358470,7340,7330,7340,7320,1039
20230724,122500,1078735110,7330,7330,7330,7330,6
20230724,122400,1078691130,7340,7300,7340,7300,3005
20230724,122300,1056641570,7310,7260,7310,7260,118
20230724,122200,1055780510,7260,7300,7300,7260,2270
20230724,122100,1039273550,7310,7320,7320,7310,432
20230724,122000,1036115230,7320,7300,7320,7300,2881
20230724,121900,1015057280,7300,7310,7310,7300,513
20230724,121800,1011312270,7300,7310,7310,7300,53
20230724,121700,1010924880,7320,7320,7320,7310,666
20230724,121600,1006049770,7310,7280,7310,7250,6881
20230724,121500,955842410,7280,7270,7280,7270,1911
20230724,121400,941939030,7270,7270,7270,7270,300
20230724,121300,939758030,7270,7270,7270,7270,1
20230724,121200,939750760,7260,7250,7270,7240,623
20230724,121100,935237240,7250,7250,7270,7250,198
20230724,121000,933801540,7250,7270,7270,7250,262
20230724,120900,931899680,7270,7280,7280,7270,21
20230724,120800,931746820,7280,7320,7320,7280,834
20230724,120700,925663830,7320,7320,7320,7310,149
20230724,120600,924573160,7320,7330,7340,7320,776
20230724,120500,918883210,7330,7330,7340,7330,857
20230724,120400,912601380,7340,7350,7350,7320,2540
20230724,120300,893971300,7350,7320,7350,7320,865
20230724,120200,887630860,7320,7300,7330,7300,1352
20230724,120100,877733970,7300,7340,7350,7300,797
20230724,120000,871886430,7340,7370,7380,7340,4454
20230724,115900,839100800,7360,7330,7360,7330,12293
20230724,115800,748787200,7330,7310,7330,7290,1691
20230724,115700,736427850,7310,7280,7320,7280,8190
20230724,115600,676647840,7280,7260,7280,7260,5478
20230724,115500,636833080,7260,7250,7260,7250,212
20230724,115400,635295980,7260,7260,7270,7260,986
20230724,115300,628135820,7260,7220,7260,7220,7041
20230724,115200,577111330,7220,7220,7220,7210,784
20230724,115100,571451980,7240,7220,7240,7200,1909
20230724,115000,557655170,7220,7190,7220,7190,9293
20230724,114900,490675230,7180,7160,7190,7160,7370
20230724,114800,437765170,7160,7160,7160,7160,0
20230724,114700,437765170,7160,7160,7160,7160,0
20230724,114600,437765170,7160,7140,7160,7140,346
20230724,114500,435294710,7150,7150,7150,7150,0
20230724,114400,435294710,7150,7150,7150,7150,109
20230724,114300,434515360,7150,7150,7150,7150,1
20230724,114200,434508210,7160,7160,7160,7160,1
20230724,114100,434501050,7150,7150,7150,7150,635
20230724,114000,429960800,7160,7160,7160,7160,0
20230724,113900,429960800,7160,7160,7160,7160,101
20230724,113800,429237640,7160,7160,7160,7160,0
20230724,113700,429237640,7160,7150,7160,7150,178
20230724,113600,427964850,7150,7150,7150,7150,50
20230724,113500,427607350,7160,7170,7170,7160,323
20230724,113400,425292450,7160,7160,7160,7160,799
20230724,113300,419571610,7160,7160,7160,7160,0
20230724,113200,419571610,7160,7160,7160,7160,200
20230724,113100,418139610,7160,7160,7160,7160,2003
20230724,113000,403798130,7150,7150,7150,7150,946
20230724,112900,397034230,7150,7150,7150,7150,0
20230724,112800,397034230,7150,7150,7150,7150,0
20230724,112700,397034230,7150,7150,7150,7150,0
20230724,112600,397034230,7150,7150,7150,7150,2
20230724,112500,397019930,7130,7140,7140,7130,1150
20230724,112400,388816440,7140,7140,7140,7140,102
20230724,112300,388088160,7140,7140,7140,7140,1
20230724,112200,388081020,7140,7140,7140,7140,0
20230724,112100,388081020,7140,7140,7140,7140,231
20230724,112000,386431680,7140,7140,7140,7140,1
20230724,111900,386424540,7140,7140,7140,7140,0
20230724,111800,386424540,7140,7140,7140,7140,0
20230724,111700,386424540,7140,7140,7140,7140,0
20230724,111600,386424540,7140,7140,7140,7140,50
20230724,111500,386067540,7150,7150,7150,7150,0
20230724,111400,386067540,7150,7150,7150,7150,0
20230724,111300,386067540,7150,7150,7150,7150,477
20230724,111200,382656990,7140,7140,7140,7140,500
20230724,111100,379086990,7150,7150,7150,7150,0
20230724,111000,379086990,7150,7150,7150,7150,0
20230724,110900,379086990,7150,7150,7150,7150,0
20230724,110800,379086990,7150,7150,7150,7150,0
20230724,110700,379086990,7150,7150,7150,7150,10
20230724,110600,379015490,7150,7150,7150,7150,138
20230724,110500,378028790,7160,7160,7160,7160,839
20230724,110400,372021550,7150,7140,7150,7140,492
20230724,110300,368504750,7140,7150,7150,7140,149
20230724,110200,367440390,7150,7150,7150,7150,311
20230724,110100,365216740,7150,7140,7150,7140,277
20230724,110000,363238860,7130,7130,7130,7130,125
20230724,105900,362347610,7150,7150,7150,7150,0
20230724,105800,362347610,7150,7150,7150,7150,0
20230724,105700,362347610,7150,7150,7150,7150,0
20230724,105600,362347610,7150,7140,7150,7140,393
20230724,105500,359538870,7150,7140,7150,7140,688
20230724,105400,354619680,7160,7160,7160,7160,0
20230724,105300,354619680,7160,7150,7160,7150,1108
20230724,105200,346697470,7150,7150,7150,7150,0
20230724,105100,346697470,7150,7150,7150,7150,0
20230724,105000,346697470,7150,7130,7150,7120,111
20230724,104900,345906420,7130,7130,7130,7130,39
20230724,104800,345628350,7150,7150,7150,7150,0
20230724,104700,345628350,7150,7150,7150,7150,0
20230724,104600,345628350,7150,7150,7150,7150,0
20230724,104500,345628350,7150,7150,7150,7150,1170
20230724,104400,337262850,7150,7140,7150,7140,3860
20230724,104300,309700450,7140,7140,7140,7140,1
20230724,104200,309693310,7130,7130,7130,7130,1
20230724,104100,309686180,7130,7130,7130,7130,1
20230724,104000,309679050,7140,7130,7140,7130,22
20230724,103900,309521990,7130,7130,7130,7130,360
20230724,103800,306955190,7130,7120,7130,7100,505
20230724,103700,303366850,7130,7130,7130,7130,2182
20230724,103600,287809190,7140,7140,7140,7130,311
20230724,103500,285591650,7130,7130,7130,7130,1
20230724,103400,285584520,7140,7140,7140,7140,0
20230724,103300,285584520,7140,7140,7140,7130,3
20230724,103200,285563110,7110,7110,7110,7110,1
20230724,103100,285556000,7130,7130,7130,7130,1
20230724,103000,285548870,7140,7140,7140,7140,0
20230724,102900,285548870,7140,7140,7140,7140,0
20230724,102800,285548870,7140,7140,7140,7140,0
20230724,102700,285548870,7140,7140,7140,7140,396
20230724,102600,282721430,7140,7140,7140,7140,1
20230724,102500,282714290,7140,7140,7140,7140,625
20230724,102400,278251790,7130,7130,7130,7130,0
20230724,102300,278251790,7130,7100,7130,7100,1750
20230724,102200,265783020,7130,7130,7130,7130,0
20230724,102100,265783020,7130,7110,7130,7110,103
20230724,102000,265048660,7110,7110,7110,7110,105
20230724,101900,264302110,7110,7110,7110,7110,395
20230724,101800,261493660,7110,7110,7110,7110,3
20230724,101700,261472330,7110,7110,7110,7110,612
20230724,101600,257121010,7110,7110,7110,7110,100
20230724,101500,256410010,7110,7120,7130,7110,7
20230724,101400,256360210,7110,7110,7110,7110,283
20230724,101300,254348080,7110,7110,7110,7110,0
20230724,101200,254348080,7110,7110,7110,7110,3
20230724,101100,254326750,7110,7120,7120,7110,135
20230724,101000,253366700,7120,7120,7120,7120,0
20230724,100900,253366700,7120,7130,7150,7120,1550
20230724,100800,242293500,7150,7130,7150,7130,1326
20230724,100700,232821540,7130,7130,7140,7130,876
20230724,100600,226575440,7130,7130,7140,7130,1067
20230724,100500,218967630,7130,7140,7140,7130,437
20230724,100400,215849640,7140,7140,7140,7140,0
20230724,100300,215849640,7140,7110,7140,7110,314
20230724,100200,213608880,7140,7140,7140,7140,0
20230724,100100,213608880,7140,7140,7140,7140,0
20230724,100000,213608880,7140,7140,7140,7140,298
20230724,095900,211481160,7140,7140,7140,7140,10
20230724,095800,211409760,7140,7140,7140,7140,0
20230724,095700,211409760,7140,7110,7140,7110,798
20230724,095600,205718270,7110,7080,7110,7080,1030
20230724,095500,198395870,7080,7080,7080,7080,0
20230724,095400,198395870,7080,7080,7080,7080,0
20230724,095300,198395870,7080,7080,7080,7080,0
20230724,095200,198395870,7080,7110,7110,7080,6
20230724,095100,198353360,7080,7080,7080,7080,264
20230724,095000,196484240,7070,7070,7070,7070,10
20230724,094900,196413540,7080,7090,7090,7080,675
20230724,094800,191634410,7100,7100,7100,7100,0
20230724,094700,191634410,7100,7100,7100,7100,1000
20230724,094600,184534410,7100,7100,7100,7100,1
20230724,094500,184527310,7080,7080,7080,7080,20
20230724,094400,184385710,7100,7100,7100,7100,2
20230724,094300,184371510,7070,7070,7070,7070,5
20230724,094200,184336160,7070,7070,7070,7070,0
20230724,094100,184336160,7070,7110,7110,7070,608
20230724,094000,180037440,7120,7120,7120,7120,3
20230724,093900,180016080,7070,7070,7070,7070,3
20230724,093800,179994870,7120,7080,7120,7080,774
20230724,093700,174510180,7090,7090,7090,7090,1
20230724,093600,174503090,7070,7070,7070,7070,100
20230724,093500,173796090,7070,7080,7080,7070,102
20230724,093400,173073950,7080,7080,7080,7070,2886
20230724,093300,152647820,7090,7100,7100,7090,113
20230724,093200,151846640,7100,7100,7100,7100,100
20230724,093100,151136640,7090,7090,7090,7090,0
20230724,093000,151136640,7090,7090,7090,7090,40
20230724,092900,150853040,7090,7090,7090,7090,1
20230724,092800,150845950,7090,7090,7090,7090,423
20230724,092700,147846880,7090,7090,7090,7090,130
20230724,092600,146925180,7140,7140,7140,7140,0
20230724,092500,146925180,7140,7090,7140,7090,368
20230724,092400,144314410,7100,7100,7100,7100,1383
20230724,092300,134495110,7130,7130,7130,7130,0
20230724,092200,134495110,7130,7120,7130,7100,1868
20230724,092100,121217300,7130,7130,7130,7130,39
20230724,092000,120939230,7120,7140,7140,7110,3133
20230724,091900,98627580,7140,7140,7140,7140,0
20230724,091800,98627580,7140,7150,7150,7140,2
20230724,091700,98613290,7140,7130,7140,7130,477
20230724,091600,95211570,7130,7130,7130,7130,173
20230724,091500,93978080,7150,7140,7150,7140,239
20230724,091400,92271600,7140,7140,7140,7140,296
20230724,091300,90158160,7140,7160,7160,7140,2438
20230724,091200,72734640,7170,7170,7170,7170,0
20230724,091100,72734640,7170,7170,7170,7170,10
20230724,091000,72662940,7170,7170,7180,7170,622
20230724,090900,68203150,7160,7180,7180,7160,333
20230724,090800,65818850,7160,7160,7160,7160,1
20230724,090700,65811690,7180,7180,7180,7180,2
20230724,090600,65797330,7160,7160,7160,7150,1377
20230724,090500,55942980,7160,7180,7180,7160,977
20230724,090400,48934140,7190,7190,7200,7190,934
20230724,090300,42218350,7190,7190,7230,7190,560
20230724,090200,38190900,7190,7190,7190,7160,1000
20230724,090100,31010500,7190,7190,7190,7190,3
20230724,090000,30988930,7150,7140,7190,7140,3340
Reference in New Issue Copy Permalink