ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/052020/min/candle-20240705.csv

640 lines
31 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
20240705,193700,1093163070,5430,5430,5430,5430,4531
20240705,193600,1093163070,5430,5430,5430,5430,0
20240705,193500,1093163070,5430,5430,5430,5430,0
20240705,193400,1093163070,5430,5430,5430,5430,0
20240705,193300,1093163070,5430,5430,5430,5430,0
20240705,193200,1093163070,5430,5430,5430,5430,0
20240705,193100,1093163070,5430,5430,5430,5430,0
20240705,193000,1093163070,5430,5430,5430,5430,0
20240705,192900,1093163070,5430,5430,5430,5430,0
20240705,192800,1093163070,5430,5430,5430,5430,0
20240705,192700,1093163070,5430,5430,5430,5430,0
20240705,192600,1093163070,5430,5430,5430,5430,0
20240705,192500,1093163070,5430,5430,5430,5430,0
20240705,192400,1093163070,5430,5430,5430,5430,0
20240705,192300,1093163070,5430,5430,5430,5430,0
20240705,192200,1093163070,5430,5430,5430,5430,0
20240705,192100,1093163070,5430,5430,5430,5430,0
20240705,192000,1093163070,5430,5430,5430,5430,0
20240705,191900,1093163070,5430,5430,5430,5430,0
20240705,191800,1093163070,5430,5430,5430,5430,0
20240705,191700,1093163070,5430,5430,5430,5430,0
20240705,191600,1093163070,5430,5430,5430,5430,0
20240705,191500,1093163070,5430,5430,5430,5430,0
20240705,191400,1093163070,5430,5430,5430,5430,0
20240705,191300,1093163070,5430,5430,5430,5430,0
20240705,191200,1093163070,5430,5430,5430,5430,0
20240705,191100,1093163070,5430,5430,5430,5430,0
20240705,191000,1093163070,5430,5430,5430,5430,0
20240705,190900,1093163070,5430,5430,5430,5430,0
20240705,190800,1093163070,5430,5430,5430,5430,0
20240705,190700,1093163070,5430,5430,5430,5430,4531
20240705,190600,1093163070,5430,5430,5430,5430,0
20240705,190500,1093163070,5430,5430,5430,5430,0
20240705,190400,1093163070,5430,5430,5430,5430,0
20240705,190300,1093163070,5430,5430,5430,5430,0
20240705,190200,1093163070,5430,5430,5430,5430,0
20240705,190100,1093163070,5430,5430,5430,5430,0
20240705,190000,1093163070,5430,5430,5430,5430,0
20240705,185900,1093163070,5430,5430,5430,5430,0
20240705,185800,1093163070,5430,5430,5430,5430,0
20240705,185700,1093163070,5430,5430,5430,5430,0
20240705,185600,1093163070,5430,5430,5430,5430,0
20240705,185500,1093163070,5430,5430,5430,5430,0
20240705,185400,1093163070,5430,5430,5430,5430,0
20240705,185300,1093163070,5430,5430,5430,5430,0
20240705,185200,1093163070,5430,5430,5430,5430,0
20240705,185100,1093163070,5430,5430,5430,5430,0
20240705,185000,1093163070,5430,5430,5430,5430,0
20240705,184900,1093163070,5430,5430,5430,5430,0
20240705,184800,1093163070,5430,5430,5430,5430,0
20240705,184700,1093163070,5430,5430,5430,5430,0
20240705,184600,1093163070,5430,5430,5430,5430,0
20240705,184500,1093163070,5430,5430,5430,5430,0
20240705,184400,1093163070,5430,5430,5430,5430,0
20240705,184300,1093163070,5430,5430,5430,5430,0
20240705,184200,1093163070,5430,5430,5430,5430,0
20240705,184100,1093163070,5430,5430,5430,5430,0
20240705,184000,1093163070,5430,5430,5430,5430,0
20240705,183900,1093163070,5430,5430,5430,5430,0
20240705,183800,1093163070,5430,5430,5430,5430,0
20240705,183700,1093163070,5430,5430,5430,5430,4531
20240705,183600,1093163070,5430,5430,5430,5430,0
20240705,183500,1093163070,5430,5430,5430,5430,0
20240705,183400,1093163070,5430,5430,5430,5430,0
20240705,183300,1093163070,5430,5430,5430,5430,0
20240705,183200,1093163070,5430,5430,5430,5430,0
20240705,183100,1093163070,5430,5430,5430,5430,0
20240705,183000,1093163070,5430,5430,5430,5430,0
20240705,182900,1093163070,5430,5430,5430,5430,0
20240705,182800,1093163070,5430,5430,5430,5430,0
20240705,182700,1093163070,5430,5430,5430,5430,0
20240705,182600,1093163070,5430,5430,5430,5430,0
20240705,182500,1093163070,5430,5430,5430,5430,0
20240705,182400,1093163070,5430,5430,5430,5430,0
20240705,182300,1093163070,5430,5430,5430,5430,0
20240705,182200,1093163070,5430,5430,5430,5430,0
20240705,182100,1093163070,5430,5430,5430,5430,0
20240705,182000,1093163070,5430,5430,5430,5430,0
20240705,181900,1093163070,5430,5430,5430,5430,0
20240705,181800,1093163070,5430,5430,5430,5430,0
20240705,181700,1093163070,5430,5430,5430,5430,0
20240705,181600,1093163070,5430,5430,5430,5430,0
20240705,181500,1093163070,5430,5430,5430,5430,0
20240705,181400,1093163070,5430,5430,5430,5430,0
20240705,181300,1093163070,5430,5430,5430,5430,0
20240705,181200,1093163070,5430,5430,5430,5430,0
20240705,181100,1093163070,5430,5430,5430,5430,0
20240705,181000,1093163070,5430,5430,5430,5430,0
20240705,180900,1093163070,5430,5430,5430,5430,0
20240705,180800,1093163070,5430,5430,5430,5430,0
20240705,180700,1093163070,5430,5430,5430,5430,4531
20240705,180600,1093163070,5430,5430,5430,5430,0
20240705,180500,1093163070,5430,5430,5430,5430,0
20240705,180400,1093163070,5430,5430,5430,5430,0
20240705,180300,1093163070,5430,5430,5430,5430,0
20240705,180200,1093163070,5430,5430,5430,5430,0
20240705,180100,1093163070,5430,5430,5430,5430,0
20240705,180000,1093163070,5430,5430,5430,5430,0
20240705,175900,1093163070,5430,5430,5430,5430,0
20240705,175800,1093163070,5430,5430,5430,5430,0
20240705,175700,1093163070,5430,5430,5430,5430,0
20240705,175600,1093163070,5430,5430,5430,5430,0
20240705,175500,1093163070,5430,5430,5430,5430,0
20240705,175400,1093163070,5430,5430,5430,5430,0
20240705,175300,1093163070,5430,5430,5430,5430,0
20240705,175200,1093163070,5430,5430,5430,5430,0
20240705,175100,1093163070,5430,5430,5430,5430,0
20240705,175000,1093163070,5430,5430,5430,5430,0
20240705,174900,1093163070,5430,5430,5430,5430,0
20240705,174800,1093163070,5430,5430,5430,5430,0
20240705,174700,1093163070,5430,5430,5430,5430,0
20240705,174600,1093163070,5430,5430,5430,5430,0
20240705,174500,1093163070,5430,5430,5430,5430,0
20240705,174400,1093163070,5430,5430,5430,5430,0
20240705,174300,1093163070,5430,5430,5430,5430,0
20240705,174200,1093163070,5430,5430,5430,5430,0
20240705,174100,1093163070,5430,5430,5430,5430,0
20240705,174000,1093163070,5430,5430,5430,5430,0
20240705,173900,1093163070,5430,5430,5430,5430,0
20240705,173800,1093163070,5430,5430,5430,5430,0
20240705,173700,1093163070,5430,5430,5430,5430,4531
20240705,173600,1093163070,5430,5430,5430,5430,0
20240705,173500,1093163070,5430,5430,5430,5430,0
20240705,173400,1093163070,5430,5430,5430,5430,0
20240705,173300,1093163070,5430,5430,5430,5430,0
20240705,173200,1093163070,5430,5430,5430,5430,0
20240705,173100,1093163070,5430,5430,5430,5430,0
20240705,173000,1093163070,5430,5430,5430,5430,0
20240705,172900,1093163070,5430,5430,5430,5430,0
20240705,172800,1093163070,5430,5430,5430,5430,0
20240705,172700,1093163070,5430,5430,5430,5430,0
20240705,172600,1093163070,5430,5430,5430,5430,0
20240705,172500,1093163070,5430,5430,5430,5430,0
20240705,172400,1093163070,5430,5430,5430,5430,0
20240705,172300,1093163070,5430,5430,5430,5430,0
20240705,172200,1093163070,5430,5430,5430,5430,0
20240705,172100,1093163070,5430,5430,5430,5430,0
20240705,172000,1093163070,5430,5430,5430,5430,0
20240705,171900,1093163070,5430,5430,5430,5430,0
20240705,171800,1093163070,5430,5430,5430,5430,0
20240705,171700,1093163070,5430,5430,5430,5430,0
20240705,171600,1093163070,5430,5430,5430,5430,0
20240705,171500,1093163070,5430,5430,5430,5430,0
20240705,171400,1093163070,5430,5430,5430,5430,0
20240705,171300,1093163070,5430,5430,5430,5430,0
20240705,171200,1093163070,5430,5430,5430,5430,0
20240705,171100,1093163070,5430,5430,5430,5430,0
20240705,171000,1093163070,5430,5430,5430,5430,0
20240705,170900,1093163070,5430,5430,5430,5430,0
20240705,170800,1093163070,5430,5430,5430,5430,0
20240705,170700,1093163070,5430,5430,5430,5430,4531
20240705,170600,1093163070,5430,5430,5430,5430,0
20240705,170500,1093163070,5430,5430,5430,5430,0
20240705,170400,1093163070,5430,5430,5430,5430,0
20240705,170300,1093163070,5430,5430,5430,5430,0
20240705,170200,1093163070,5430,5430,5430,5430,0
20240705,170100,1093163070,5430,5430,5430,5430,0
20240705,170000,1093163070,5430,5430,5430,5430,0
20240705,165900,1093163070,5430,5430,5430,5430,0
20240705,165800,1093163070,5430,5430,5430,5430,0
20240705,165700,1093163070,5430,5430,5430,5430,0
20240705,165600,1093163070,5430,5430,5430,5430,0
20240705,165500,1093163070,5430,5430,5430,5430,0
20240705,165400,1093163070,5430,5430,5430,5430,0
20240705,165300,1093163070,5430,5430,5430,5430,0
20240705,165200,1093163070,5430,5430,5430,5430,0
20240705,165100,1093163070,5430,5430,5430,5430,0
20240705,165000,1093163070,5430,5430,5430,5430,0
20240705,164900,1093163070,5430,5430,5430,5430,0
20240705,164800,1093163070,5430,5430,5430,5430,0
20240705,164700,1093163070,5430,5430,5430,5430,0
20240705,164600,1093163070,5430,5430,5430,5430,0
20240705,164500,1093163070,5430,5430,5430,5430,0
20240705,164400,1093163070,5430,5430,5430,5430,0
20240705,164300,1093163070,5430,5430,5430,5430,0
20240705,164200,1093163070,5430,5430,5430,5430,0
20240705,164100,1093163070,5430,5430,5430,5430,0
20240705,164000,1093163070,5430,5430,5430,5430,0
20240705,163900,1093163070,5430,5430,5430,5430,0
20240705,163800,1093163070,5430,5430,5430,5430,0
20240705,163700,1093163070,5430,5430,5430,5430,4531
20240705,163600,1093163070,5430,5430,5430,5430,0
20240705,163500,1093163070,5430,5430,5430,5430,0
20240705,163400,1093163070,5430,5430,5430,5430,0
20240705,163300,1093163070,5430,5430,5430,5430,0
20240705,163200,1093163070,5430,5430,5430,5430,0
20240705,163100,1093163070,5430,5430,5430,5430,0
20240705,163000,1093163070,5430,5430,5430,5430,0
20240705,162900,1093163070,5430,5430,5430,5430,0
20240705,162800,1093163070,5430,5430,5430,5430,0
20240705,162700,1093163070,5430,5430,5430,5430,0
20240705,162600,1093163070,5430,5430,5430,5430,0
20240705,162500,1093163070,5430,5430,5430,5430,0
20240705,162400,1093163070,5430,5430,5430,5430,0
20240705,162300,1093163070,5430,5430,5430,5430,0
20240705,162200,1093163070,5430,5430,5430,5430,0
20240705,162100,1093163070,5430,5430,5430,5430,0
20240705,162000,1093163070,5430,5430,5430,5430,0
20240705,161900,1093163070,5430,5430,5430,5430,0
20240705,161800,1093163070,5430,5430,5430,5430,0
20240705,161700,1093163070,5430,5430,5430,5430,0
20240705,161600,1093163070,5430,5430,5430,5430,0
20240705,161500,1093163070,5430,5430,5430,5430,0
20240705,161400,1093163070,5430,5430,5430,5430,0
20240705,161300,1093163070,5430,5430,5430,5430,0
20240705,161200,1093163070,5430,5430,5430,5430,0
20240705,161100,1093163070,5430,5430,5430,5430,0
20240705,161000,1093163070,5430,5430,5430,5430,0
20240705,160900,1093163070,5430,5430,5430,5430,0
20240705,160800,1093163070,5430,5430,5430,5430,0
20240705,160700,1093163070,5430,5430,5430,5430,4531
20240705,160600,1093163070,5430,5430,5430,5430,0
20240705,160500,1093163070,5430,5430,5430,5430,0
20240705,160400,1093163070,5430,5430,5430,5430,0
20240705,160300,1093163070,5430,5430,5430,5430,0
20240705,160200,1093163070,5430,5430,5430,5430,0
20240705,160100,1093163070,5430,5430,5430,5430,0
20240705,160000,1093163070,5430,5430,5430,5430,0
20240705,155900,1093163070,5430,5430,5430,5430,0
20240705,155800,1093163070,5430,5430,5430,5430,0
20240705,155700,1093163070,5430,5430,5430,5430,0
20240705,155600,1093163070,5430,5430,5430,5430,0
20240705,155500,1093163070,5430,5430,5430,5430,0
20240705,155400,1093163070,5430,5430,5430,5430,0
20240705,155300,1093163070,5430,5430,5430,5430,0
20240705,155200,1093163070,5430,5430,5430,5430,0
20240705,155100,1093163070,5430,5430,5430,5430,0
20240705,155000,1093163070,5430,5430,5430,5430,0
20240705,154900,1093163070,5430,5430,5430,5430,0
20240705,154800,1093163070,5430,5430,5430,5430,0
20240705,154700,1093163070,5430,5430,5430,5430,0
20240705,154600,1093163070,5430,5430,5430,5430,0
20240705,154500,1093163070,5430,5430,5430,5430,0
20240705,154400,1093163070,5430,5430,5430,5430,0
20240705,154300,1093163070,5430,5430,5430,5430,0
20240705,154200,1093163070,5430,5430,5430,5430,0
20240705,154100,1093163070,5430,5430,5430,5430,0
20240705,154000,1093163070,5430,5430,5430,5430,0
20240705,153900,1093163070,5430,5430,5430,5430,0
20240705,153800,1093163070,5430,5430,5430,5430,0
20240705,153700,1093163070,5430,5430,5430,5430,4531
20240705,153600,1093163070,5430,5430,5430,5430,0
20240705,153500,1093163070,5430,5430,5430,5430,0
20240705,153400,1093163070,5430,5430,5430,5430,0
20240705,153300,1093163070,5430,5430,5430,5430,0
20240705,153200,1093163070,5430,5430,5430,5430,0
20240705,153100,1093163070,5430,5430,5430,5430,0
20240705,153000,1093163070,5430,5430,5430,5430,4531
20240705,152900,1068559740,5460,5460,5460,5460,0
20240705,152800,1068559740,5460,5460,5460,5460,0
20240705,152700,1068559740,5460,5460,5460,5460,0
20240705,152600,1068559740,5460,5460,5460,5460,0
20240705,152500,1068559740,5460,5460,5460,5460,0
20240705,152400,1068559740,5460,5460,5460,5460,0
20240705,152300,1068559740,5460,5460,5460,5460,0
20240705,152200,1068559740,5460,5460,5460,5460,0
20240705,152100,1068559740,5460,5460,5460,5460,0
20240705,152000,1068559740,5460,5460,5460,5460,0
20240705,151900,1068559740,5460,5480,5480,5460,1974
20240705,151800,1057780900,5480,5460,5480,5460,624
20240705,151700,1054371930,5470,5480,5500,5470,1077
20240705,151600,1048455740,5480,5470,5480,5470,165
20240705,151500,1047551790,5470,5470,5470,5460,728
20240705,151400,1043576460,5470,5470,5470,5470,155
20240705,151300,1042728610,5480,5470,5480,5470,162
20240705,151200,1041842330,5480,5480,5480,5480,25
20240705,151100,1041705330,5480,5480,5480,5480,80
20240705,151000,1041266930,5500,5500,5500,5500,84
20240705,150900,1040804930,5500,5490,5500,5490,508
20240705,150800,1038014220,5470,5470,5470,5470,0
20240705,150700,1038014220,5470,5470,5470,5470,0
20240705,150600,1038014220,5470,5500,5500,5470,145
20240705,150500,1037221010,5490,5490,5490,5490,36
20240705,150400,1037023370,5490,5490,5490,5490,25
20240705,150300,1036886120,5490,5480,5490,5480,52
20240705,150200,1036600650,5480,5480,5480,5470,104
20240705,150100,1036031010,5470,5470,5470,5470,0
20240705,150000,1036031010,5470,5470,5470,5470,0
20240705,145900,1036031010,5470,5470,5470,5470,2
20240705,145800,1036020070,5500,5490,5500,5470,398
20240705,145700,1033835400,5480,5480,5480,5480,0
20240705,145600,1033835400,5480,5500,5500,5480,5335
20240705,145500,1004579000,5500,5500,5500,5500,1187
20240705,145400,998050500,5510,5500,5510,5500,45
20240705,145300,997802990,5500,5500,5500,5500,0
20240705,145200,997802990,5500,5500,5500,5500,26
20240705,145100,997659990,5500,5500,5500,5500,1
20240705,145000,997654490,5500,5510,5510,5500,60
20240705,144900,997323930,5500,5520,5530,5490,58
20240705,144800,997004010,5520,5490,5520,5490,379
20240705,144700,994912780,5500,5500,5500,5500,100
20240705,144600,994362780,5500,5510,5520,5490,209
20240705,144500,993210000,5510,5500,5510,5490,865
20240705,144400,988444900,5490,5500,5510,5490,277
20240705,144300,986919530,5490,5500,5520,5490,689
20240705,144200,983124670,5500,5500,5500,5500,0
20240705,144100,983124670,5500,5500,5500,5500,0
20240705,144000,983124670,5500,5480,5500,5480,49
20240705,143900,982855790,5480,5500,5510,5480,76
20240705,143800,982438480,5470,5470,5470,5470,0
20240705,143700,982438480,5470,5470,5470,5470,0
20240705,143600,982438480,5470,5500,5500,5470,1317
20240705,143500,975233070,5480,5490,5490,5480,115
20240705,143400,974601760,5490,5490,5490,5490,10
20240705,143300,974546860,5490,5490,5500,5490,402
20240705,143200,972336240,5480,5480,5480,5480,125
20240705,143100,971651240,5470,5470,5480,5460,480
20240705,143000,969022990,5460,5450,5460,5450,2
20240705,142900,969012080,5460,5470,5470,5460,53
20240705,142800,968722440,5480,5480,5480,5480,1
20240705,142700,968716960,5480,5480,5480,5480,0
20240705,142600,968716960,5480,5480,5480,5480,0
20240705,142500,968716960,5480,5480,5480,5480,20
20240705,142400,968607360,5480,5500,5500,5480,193
20240705,142300,967549640,5500,5440,5500,5440,1222
20240705,142200,960878490,5440,5460,5460,5440,5276
20240705,142100,932144770,5480,5460,5480,5460,3
20240705,142000,932128360,5450,5480,5480,5450,11
20240705,141900,932068110,5470,5470,5470,5450,555
20240705,141800,929035320,5470,5460,5470,5460,2
20240705,141700,929024390,5450,5460,5460,5450,165
20240705,141600,928124830,5460,5460,5460,5460,90
20240705,141500,927633430,5460,5450,5460,5450,102
20240705,141400,927076530,5450,5450,5450,5450,0
20240705,141300,927076530,5450,5460,5460,5450,103
20240705,141200,926514190,5460,5460,5460,5460,2
20240705,141100,926503270,5450,5460,5460,5450,589
20240705,141000,923287600,5470,5470,5470,5470,0
20240705,140900,923287600,5470,5470,5470,5470,1
20240705,140800,923282130,5460,5460,5460,5460,0
20240705,140700,923282130,5460,5460,5460,5460,0
20240705,140600,923282130,5460,5460,5460,5460,697
20240705,140500,919476510,5450,5460,5460,5450,315
20240705,140400,917756650,5450,5450,5450,5450,94
20240705,140300,917244350,5460,5460,5460,5450,231
20240705,140200,915983220,5460,5450,5460,5440,1231
20240705,140100,909274600,5450,5470,5470,5450,1566
20240705,140000,900723750,5460,5470,5480,5460,123
20240705,135900,900051030,5470,5470,5470,5470,0
20240705,135800,900051030,5470,5480,5480,5470,1132
20240705,135700,893848280,5480,5500,5500,5480,1109
20240705,135600,887758560,5500,5500,5500,5500,1
20240705,135500,887753060,5500,5500,5500,5500,3
20240705,135400,887736560,5500,5500,5500,5500,5
20240705,135300,887709060,5500,5500,5500,5500,2
20240705,135200,887698060,5500,5500,5500,5500,30
20240705,135100,887533060,5500,5500,5500,5500,5
20240705,135000,887505560,5490,5500,5500,5490,13
20240705,134900,887434140,5490,5500,5500,5490,448
20240705,134800,884974610,5490,5490,5490,5490,53
20240705,134700,884683640,5500,5510,5510,5500,295
20240705,134600,883060640,5510,5500,5510,5500,17
20240705,134500,882967010,5500,5500,5500,5500,146
20240705,134400,882164010,5510,5510,5510,5510,100
20240705,134300,881613010,5510,5510,5510,5510,50
20240705,134200,881337510,5500,5500,5500,5500,314
20240705,134100,879610510,5510,5510,5510,5510,2
20240705,134000,879599490,5510,5510,5520,5510,3
20240705,133900,879582950,5520,5500,5520,5500,6
20240705,133800,879549900,5500,5500,5500,5490,3015
20240705,133700,862967550,5500,5500,5500,5500,1
20240705,133600,862962050,5490,5520,5530,5490,1050
20240705,133500,857187420,5520,5500,5520,5500,212
20240705,133400,856021400,5500,5510,5510,5500,44
20240705,133300,855779060,5510,5530,5530,5510,23
20240705,133200,855652110,5520,5500,5530,5500,12
20240705,133100,855585840,5530,5530,5530,5530,0
20240705,133000,855585840,5530,5530,5530,5530,0
20240705,132900,855585840,5530,5510,5530,5510,3
20240705,132800,855569280,5510,5510,5510,5510,1
20240705,132700,855563770,5500,5520,5540,5500,1555
20240705,132600,846968400,5520,5530,5530,5520,6
20240705,132500,846935230,5540,5540,5540,5540,0
20240705,132400,846935230,5540,5540,5540,5540,5
20240705,132300,846907530,5540,5540,5540,5540,0
20240705,132200,846907530,5540,5540,5540,5540,1
20240705,132100,846901990,5540,5530,5540,5530,5
20240705,132000,846874300,5540,5540,5540,5540,12
20240705,131900,846807820,5520,5520,5520,5520,0
20240705,131800,846807820,5520,5520,5520,5520,0
20240705,131700,846807820,5520,5520,5520,5520,0
20240705,131600,846807820,5520,5520,5520,5520,0
20240705,131500,846807820,5520,5520,5520,5520,82
20240705,131400,846355180,5490,5490,5490,5490,0
20240705,131300,846355180,5490,5500,5520,5490,55
20240705,131200,846052060,5520,5500,5520,5490,1436
20240705,131100,838156000,5520,5520,5520,5520,4
20240705,131000,838133920,5500,5500,5500,5500,105
20240705,130900,837556420,5500,5530,5530,5500,1355
20240705,130800,830063630,5530,5530,5530,5530,105
20240705,130700,829482980,5530,5530,5530,5530,0
20240705,130600,829482980,5530,5550,5550,5530,191
20240705,130500,828423030,5550,5550,5550,5550,0
20240705,130400,828423030,5550,5550,5550,5550,0
20240705,130300,828423030,5550,5550,5550,5550,50
20240705,130200,828145530,5550,5550,5550,5550,1
20240705,130100,828139980,5570,5570,5570,5570,0
20240705,130000,828139980,5570,5570,5570,5570,1363
20240705,125900,820548070,5570,5570,5570,5570,0
20240705,125800,820548070,5570,5570,5570,5530,4731
20240705,125700,794202720,5570,5570,5570,5570,0
20240705,125600,794202720,5570,5570,5570,5570,1205
20240705,125500,787490870,5580,5580,5580,5580,0
20240705,125400,787490870,5580,5580,5580,5580,0
20240705,125300,787490870,5580,5570,5580,5570,5
20240705,125200,787463010,5570,5550,5570,5550,2299
20240705,125100,774683650,5550,5550,5550,5550,0
20240705,125000,774683650,5550,5550,5550,5550,36
20240705,124900,774483850,5550,5540,5550,5540,5
20240705,124800,774456140,5530,5530,5530,5530,0
20240705,124700,774456140,5530,5530,5530,5530,0
20240705,124600,774456140,5530,5540,5540,5530,1198
20240705,124500,767830700,5540,5530,5540,5530,88
20240705,124400,767343560,5530,5530,5560,5530,1481
20240705,124300,759133080,5520,5520,5520,5520,99
20240705,124200,758586600,5520,5520,5520,5520,0
20240705,124100,758586600,5520,5500,5520,5490,726
20240705,124000,754597600,5500,5520,5520,5500,146
20240705,123900,753794320,5520,5520,5520,5520,2
20240705,123800,753783280,5520,5520,5520,5510,579
20240705,123700,750587930,5510,5510,5510,5510,386
20240705,123600,748461070,5510,5510,5510,5510,0
20240705,123500,748461070,5510,5490,5510,5490,4
20240705,123400,748439080,5510,5510,5510,5510,0
20240705,123300,748439080,5510,5500,5510,5500,760
20240705,123200,744257490,5500,5500,5500,5500,1
20240705,123100,744251990,5490,5490,5500,5490,249
20240705,123000,742883820,5490,5490,5490,5490,757
20240705,122900,738727890,5490,5490,5490,5490,8
20240705,122800,738683970,5490,5490,5490,5490,1
20240705,122700,738678480,5480,5480,5480,5480,1091
20240705,122600,732699800,5470,5470,5470,5470,0
20240705,122500,732699800,5470,5470,5470,5470,193
20240705,122400,731644090,5470,5470,5470,5470,47
20240705,122300,731387000,5460,5480,5480,5460,12
20240705,122200,731321260,5480,5480,5480,5450,284
20240705,122100,729770100,5480,5470,5480,5470,138
20240705,122000,729015230,5460,5470,5470,5460,11
20240705,121900,728955070,5460,5470,5470,5460,311
20240705,121800,727254010,5460,5460,5460,5450,134
20240705,121700,726523220,5460,5470,5470,5460,25
20240705,121600,726386620,5450,5460,5460,5450,299
20240705,121500,724755160,5450,5460,5460,5450,47
20240705,121400,724498560,5460,5460,5460,5460,3
20240705,121300,724482180,5450,5450,5450,5450,0
20240705,121200,724482180,5450,5450,5450,5450,0
20240705,121100,724482180,5450,5450,5450,5450,25
20240705,121000,724345930,5460,5460,5460,5460,1
20240705,120900,724340470,5470,5470,5470,5470,0
20240705,120800,724340470,5470,5470,5470,5470,0
20240705,120700,724340470,5470,5470,5470,5470,0
20240705,120600,724340470,5470,5470,5470,5470,0
20240705,120500,724340470,5470,5470,5470,5470,0
20240705,120400,724340470,5470,5470,5470,5470,1
20240705,120300,724335000,5440,5460,5460,5440,1056
20240705,120200,718580350,5470,5470,5470,5470,1
20240705,120100,718574880,5460,5460,5460,5460,55
20240705,120000,718274580,5450,5450,5450,5450,0
20240705,115900,718274580,5450,5450,5450,5450,0
20240705,115800,718274580,5450,5450,5460,5450,298
20240705,115700,716647750,5450,5460,5460,5450,5
20240705,115600,716620460,5450,5450,5450,5450,0
20240705,115500,716620460,5450,5450,5450,5450,306
20240705,115400,714952760,5450,5450,5450,5450,0
20240705,115300,714952760,5450,5450,5450,5450,0
20240705,115200,714952760,5450,5450,5450,5440,907
20240705,115100,710009940,5450,5450,5450,5450,0
20240705,115000,710009940,5450,5470,5470,5450,156
20240705,114900,709158180,5480,5470,5480,5470,281
20240705,114800,707621100,5480,5470,5480,5460,196
20240705,114700,706549870,5470,5460,5470,5460,200
20240705,114600,705456870,5470,5460,5470,5460,116
20240705,114500,704823490,5470,5470,5470,5470,50
20240705,114400,704549990,5470,5470,5470,5470,0
20240705,114300,704549990,5470,5480,5480,5470,206
20240705,114200,703422090,5480,5470,5480,5470,1235
20240705,114100,696666600,5470,5470,5470,5470,28
20240705,114000,696513440,5470,5470,5470,5470,0
20240705,113900,696513440,5470,5470,5470,5470,1
20240705,113800,696507970,5460,5470,5470,5460,396
20240705,113700,694345800,5460,5470,5470,5460,101
20240705,113600,693794330,5470,5450,5470,5450,3067
20240705,113500,677076100,5450,5450,5450,5450,13
20240705,113400,677005250,5450,5450,5450,5450,60
20240705,113300,676678250,5450,5450,5450,5450,87
20240705,113200,676204100,5450,5450,5450,5450,10
20240705,113100,676149600,5450,5450,5450,5450,45
20240705,113000,675904350,5450,5450,5450,5450,51
20240705,112900,675626400,5440,5440,5440,5430,1353
20240705,112800,668266090,5430,5430,5430,5430,70
20240705,112700,667885990,5430,5430,5430,5430,106
20240705,112600,667310410,5430,5440,5440,5430,529
20240705,112500,664432940,5440,5430,5440,5420,527
20240705,112400,661571400,5430,5430,5430,5430,111
20240705,112300,660968670,5420,5440,5440,5420,2007
20240705,112200,650068970,5440,5450,5450,5440,14
20240705,112100,649992710,5450,5440,5450,5440,82
20240705,112000,649546570,5430,5430,5430,5430,1055
20240705,111900,643817920,5420,5440,5440,5420,387
20240705,111800,641713850,5430,5430,5430,5430,12
20240705,111700,641648690,5430,5430,5430,5430,1019
20240705,111600,636115520,5430,5410,5430,5400,1120
20240705,111500,630060280,5430,5420,5430,5420,882
20240705,111400,625279830,5410,5420,5420,5410,186
20240705,111300,624271820,5410,5420,5420,5410,92
20240705,111200,623773230,5420,5420,5420,5420,6
20240705,111100,623740710,5420,5400,5420,5390,67
20240705,111000,623378830,5400,5420,5420,5400,2485
20240705,110900,609910190,5420,5410,5420,5410,113
20240705,110800,609298850,5390,5380,5400,5380,1242
20240705,110700,602593620,5400,5380,5400,5380,725
20240705,110600,598692860,5400,5390,5400,5390,207
20240705,110500,597577110,5390,5410,5420,5380,19400
20240705,110400,493173600,5420,5410,5420,5400,364
20240705,110300,491206020,5420,5410,5420,5400,435
20240705,110200,488854070,5390,5390,5420,5380,3471
20240705,110100,470173580,5390,5460,5470,5390,12802
20240705,110000,400879870,5470,5470,5480,5440,1033
20240705,105900,395259060,5480,5490,5490,5450,81
20240705,105800,394817080,5450,5500,5500,5450,1074
20240705,105700,388960010,5500,5470,5500,5450,640
20240705,105600,385466270,5500,5490,5500,5480,27
20240705,105500,385318210,5500,5500,5500,5500,5
20240705,105400,385290710,5500,5500,5500,5500,0
20240705,105300,385290710,5500,5480,5500,5470,12
20240705,105200,385224830,5490,5490,5490,5490,104
20240705,105100,384653870,5450,5490,5490,5450,143
20240705,105000,383874320,5490,5450,5490,5450,29
20240705,104900,383716090,5490,5470,5490,5450,2789
20240705,104800,368493700,5490,5480,5490,5470,2895
20240705,104700,352630640,5500,5500,5500,5500,1
20240705,104600,352625140,5480,5520,5520,5480,3159
20240705,104500,335235570,5550,5550,5550,5550,1
20240705,104400,335230020,5520,5540,5540,5520,29
20240705,104300,335069840,5540,5540,5540,5530,9
20240705,104200,335019990,5540,5530,5540,5530,175
20240705,104100,334050510,5540,5540,5540,5540,2
20240705,104000,334039430,5520,5540,5540,5520,1040
20240705,103900,328285730,5540,5530,5540,5530,26
20240705,103800,328141940,5530,5540,5540,5530,675
20240705,103700,324402780,5540,5540,5540,5520,12
20240705,103600,324336440,5520,5540,5540,5520,1320
20240705,103500,317025970,5540,5530,5540,5520,145
20240705,103400,316225510,5540,5540,5540,5540,272
20240705,103300,314718630,5530,5560,5560,5530,3444
20240705,103200,295647450,5590,5590,5590,5590,0
20240705,103100,295647450,5590,5590,5590,5590,0
20240705,103000,295647450,5590,5590,5590,5590,0
20240705,102900,295647450,5590,5590,5590,5560,9
20240705,102800,295597200,5600,5580,5600,5580,2007
20240705,102700,284373090,5580,5570,5580,5570,1016
20240705,102600,278708420,5570,5550,5570,5550,347
20240705,102500,276779660,5550,5530,5550,5530,1442
20240705,102400,268791340,5530,5530,5530,5530,1
20240705,102300,268785810,5520,5520,5520,5520,2
20240705,102200,268774770,5520,5520,5520,5520,1
20240705,102100,268769250,5520,5520,5520,5520,120
20240705,102000,268106850,5530,5510,5530,5510,3
20240705,101900,268090290,5510,5520,5520,5510,32
20240705,101800,267913660,5520,5530,5530,5520,25
20240705,101700,267775460,5520,5510,5520,5510,14
20240705,101600,267698190,5520,5520,5520,5520,822
20240705,101500,263160750,5520,5480,5520,5480,5
20240705,101400,263133190,5520,5520,5520,5520,0
20240705,101300,263133190,5520,5500,5520,5480,675
20240705,101200,259430190,5520,5500,5520,5500,603
20240705,101100,256107690,5500,5480,5510,5480,946
20240705,101000,250916180,5480,5470,5480,5470,14
20240705,100900,250839470,5470,5450,5480,5450,6917
20240705,100800,213136100,5440,5450,5450,5440,1261
20240705,100700,206264450,5440,5460,5480,5440,2889
20240705,100600,190512330,5470,5470,5480,5460,1194
20240705,100500,183989670,5470,5490,5490,5470,1340
20240705,100400,176655190,5490,5510,5510,5480,822
20240705,100300,172142270,5510,5490,5510,5490,162
20240705,100200,171252800,5500,5530,5530,5500,6206
20240705,100100,137076740,5550,5560,5560,5530,163
20240705,100000,136175290,5550,5530,5560,5520,1046
20240705,095900,130400470,5530,5550,5550,5530,631
20240705,095800,126911010,5560,5550,5570,5520,503
20240705,095700,124133460,5580,5580,5580,5580,358
20240705,095600,122135820,5580,5570,5580,5570,184
20240705,095500,121110910,5570,5570,5570,5570,282
20240705,095400,119540170,5560,5550,5570,5510,1590
20240705,095300,110747180,5580,5580,5580,5580,0
20240705,095200,110747180,5580,5580,5580,5580,0
20240705,095100,110747180,5580,5580,5580,5580,1
20240705,095000,110741600,5550,5570,5570,5550,950
20240705,094900,105452100,5570,5570,5570,5570,1
20240705,094800,105446530,5550,5570,5570,5550,201
20240705,094700,104330960,5540,5540,5580,5540,291
20240705,094600,102718780,5540,5550,5550,5540,400
20240705,094500,100500770,5580,5580,5580,5580,1
20240705,094400,100495190,5580,5580,5580,5520,4035
20240705,094300,78123570,5600,5600,5600,5600,0
20240705,094200,78123570,5600,5590,5600,5590,51
20240705,094100,77838470,5600,5600,5600,5600,0
20240705,094000,77838470,5600,5600,5600,5600,1
20240705,093900,77832870,5570,5600,5600,5570,3
20240705,093800,77816130,5570,5570,5570,5570,27
20240705,093700,77665740,5570,5590,5600,5570,137
20240705,093600,76902600,5570,5590,5590,5570,1467
20240705,093500,68716800,5610,5580,5610,5580,342
20240705,093400,66803010,5580,5590,5590,5580,130
20240705,093300,66077310,5590,5590,5600,5590,201
20240705,093200,64953710,5600,5600,5600,5600,2031
20240705,093100,53580110,5570,5590,5590,5570,141
20240705,093000,52794120,5590,5590,5590,5590,15
20240705,092900,52710270,5590,5590,5590,5590,78
20240705,092800,52274250,5600,5590,5600,5590,194
20240705,092700,51187860,5600,5590,5600,5590,12
20240705,092600,51120670,5600,5600,5600,5600,0
20240705,092500,51120670,5600,5560,5600,5560,612
20240705,092400,47716240,5560,5560,5560,5560,133
20240705,092300,46976760,5580,5580,5580,5580,131
20240705,092200,46245780,5610,5610,5610,5610,73
20240705,092100,45836250,5610,5590,5610,5590,103
20240705,092000,45258480,5610,5590,5610,5590,1001
20240705,091900,39642890,5600,5610,5610,5600,2
20240705,091800,39631680,5610,5610,5610,5610,1772
20240705,091700,29690760,5610,5610,5610,5610,20
20240705,091600,29578560,5610,5610,5610,5610,0
20240705,091500,29578560,5610,5550,5610,5550,74
20240705,091400,29167620,5610,5550,5610,5550,2
20240705,091300,29156460,5610,5610,5610,5610,3
20240705,091200,29139630,5550,5610,5610,5550,23
20240705,091100,29011920,5560,5610,5610,5560,315
20240705,091000,27260470,5560,5560,5560,5560,17
20240705,090900,27165950,5560,5610,5610,5560,106
20240705,090800,26576540,5560,5570,5570,5560,1702
20240705,090700,17111240,5570,5570,5570,5570,708
20240705,090600,13167680,5570,5630,5630,5570,76
20240705,090500,12740470,5570,5640,5640,5570,1043
20240705,090400,6930890,5570,5610,5610,5570,1041
20240705,090300,1115430,5670,5670,5670,5670,0
20240705,090200,1115430,5670,5670,5670,5670,0
20240705,090100,1115430,5670,5670,5670,5670,0
20240705,090000,1115430,5670,5670,5670,5600,197
Reference in New Issue Copy Permalink