ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240724.csv

640 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,193700,2968322380,13020,13020,13020,13020,6315
20240724,193600,2968322380,13020,13020,13020,13020,0
20240724,193500,2968322380,13020,13020,13020,13020,0
20240724,193400,2968322380,13020,13020,13020,13020,0
20240724,193300,2968322380,13020,13020,13020,13020,0
20240724,193200,2968322380,13020,13020,13020,13020,0
20240724,193100,2968322380,13020,13020,13020,13020,0
20240724,193000,2968322380,13020,13020,13020,13020,0
20240724,192900,2968322380,13020,13020,13020,13020,0
20240724,192800,2968322380,13020,13020,13020,13020,0
20240724,192700,2968322380,13020,13020,13020,13020,0
20240724,192600,2968322380,13020,13020,13020,13020,0
20240724,192500,2968322380,13020,13020,13020,13020,0
20240724,192400,2968322380,13020,13020,13020,13020,0
20240724,192300,2968322380,13020,13020,13020,13020,0
20240724,192200,2968322380,13020,13020,13020,13020,0
20240724,192100,2968322380,13020,13020,13020,13020,0
20240724,192000,2968322380,13020,13020,13020,13020,0
20240724,191900,2968322380,13020,13020,13020,13020,0
20240724,191800,2968322380,13020,13020,13020,13020,0
20240724,191700,2968322380,13020,13020,13020,13020,0
20240724,191600,2968322380,13020,13020,13020,13020,0
20240724,191500,2968322380,13020,13020,13020,13020,0
20240724,191400,2968322380,13020,13020,13020,13020,0
20240724,191300,2968322380,13020,13020,13020,13020,0
20240724,191200,2968322380,13020,13020,13020,13020,0
20240724,191100,2968322380,13020,13020,13020,13020,0
20240724,191000,2968322380,13020,13020,13020,13020,0
20240724,190900,2968322380,13020,13020,13020,13020,0
20240724,190800,2968322380,13020,13020,13020,13020,0
20240724,190700,2968322380,13020,13020,13020,13020,6315
20240724,190600,2968322380,13020,13020,13020,13020,0
20240724,190500,2968322380,13020,13020,13020,13020,0
20240724,190400,2968322380,13020,13020,13020,13020,0
20240724,190300,2968322380,13020,13020,13020,13020,0
20240724,190200,2968322380,13020,13020,13020,13020,0
20240724,190100,2968322380,13020,13020,13020,13020,0
20240724,190000,2968322380,13020,13020,13020,13020,0
20240724,185900,2968322380,13020,13020,13020,13020,0
20240724,185800,2968322380,13020,13020,13020,13020,0
20240724,185700,2968322380,13020,13020,13020,13020,0
20240724,185600,2968322380,13020,13020,13020,13020,0
20240724,185500,2968322380,13020,13020,13020,13020,0
20240724,185400,2968322380,13020,13020,13020,13020,0
20240724,185300,2968322380,13020,13020,13020,13020,0
20240724,185200,2968322380,13020,13020,13020,13020,0
20240724,185100,2968322380,13020,13020,13020,13020,0
20240724,185000,2968322380,13020,13020,13020,13020,0
20240724,184900,2968322380,13020,13020,13020,13020,0
20240724,184800,2968322380,13020,13020,13020,13020,0
20240724,184700,2968322380,13020,13020,13020,13020,0
20240724,184600,2968322380,13020,13020,13020,13020,0
20240724,184500,2968322380,13020,13020,13020,13020,0
20240724,184400,2968322380,13020,13020,13020,13020,0
20240724,184300,2968322380,13020,13020,13020,13020,0
20240724,184200,2968322380,13020,13020,13020,13020,0
20240724,184100,2968322380,13020,13020,13020,13020,0
20240724,184000,2968322380,13020,13020,13020,13020,0
20240724,183900,2968322380,13020,13020,13020,13020,0
20240724,183800,2968322380,13020,13020,13020,13020,0
20240724,183700,2968322380,13020,13020,13020,13020,6315
20240724,183600,2968322380,13020,13020,13020,13020,0
20240724,183500,2968322380,13020,13020,13020,13020,0
20240724,183400,2968322380,13020,13020,13020,13020,0
20240724,183300,2968322380,13020,13020,13020,13020,0
20240724,183200,2968322380,13020,13020,13020,13020,0
20240724,183100,2968322380,13020,13020,13020,13020,0
20240724,183000,2968322380,13020,13020,13020,13020,0
20240724,182900,2968322380,13020,13020,13020,13020,0
20240724,182800,2968322380,13020,13020,13020,13020,0
20240724,182700,2968322380,13020,13020,13020,13020,0
20240724,182600,2968322380,13020,13020,13020,13020,0
20240724,182500,2968322380,13020,13020,13020,13020,0
20240724,182400,2968322380,13020,13020,13020,13020,0
20240724,182300,2968322380,13020,13020,13020,13020,0
20240724,182200,2968322380,13020,13020,13020,13020,0
20240724,182100,2968322380,13020,13020,13020,13020,0
20240724,182000,2968322380,13020,13020,13020,13020,0
20240724,181900,2968322380,13020,13020,13020,13020,0
20240724,181800,2968322380,13020,13020,13020,13020,0
20240724,181700,2968322380,13020,13020,13020,13020,0
20240724,181600,2968322380,13020,13020,13020,13020,0
20240724,181500,2968322380,13020,13020,13020,13020,0
20240724,181400,2968322380,13020,13020,13020,13020,0
20240724,181300,2968322380,13020,13020,13020,13020,0
20240724,181200,2968322380,13020,13020,13020,13020,0
20240724,181100,2968322380,13020,13020,13020,13020,0
20240724,181000,2968322380,13020,13020,13020,13020,0
20240724,180900,2968322380,13020,13020,13020,13020,0
20240724,180800,2968322380,13020,13020,13020,13020,0
20240724,180700,2968322380,13020,13020,13020,13020,6315
20240724,180600,2968322380,13020,13020,13020,13020,0
20240724,180500,2968322380,13020,13020,13020,13020,0
20240724,180400,2968322380,13020,13020,13020,13020,0
20240724,180300,2968322380,13020,13020,13020,13020,0
20240724,180200,2968322380,13020,13020,13020,13020,0
20240724,180100,2968322380,13020,13020,13020,13020,0
20240724,180000,2968322380,13020,13020,13020,13020,0
20240724,175900,2968322380,13020,13020,13020,13020,0
20240724,175800,2968322380,13020,13020,13020,13020,0
20240724,175700,2968322380,13020,13020,13020,13020,0
20240724,175600,2968322380,13020,13020,13020,13020,0
20240724,175500,2968322380,13020,13020,13020,13020,0
20240724,175400,2968322380,13020,13020,13020,13020,0
20240724,175300,2968322380,13020,13020,13020,13020,0
20240724,175200,2968322380,13020,13020,13020,13020,0
20240724,175100,2968322380,13020,13020,13020,13020,0
20240724,175000,2968322380,13020,13020,13020,13020,0
20240724,174900,2968322380,13020,13020,13020,13020,0
20240724,174800,2968322380,13020,13020,13020,13020,0
20240724,174700,2968322380,13020,13020,13020,13020,0
20240724,174600,2968322380,13020,13020,13020,13020,0
20240724,174500,2968322380,13020,13020,13020,13020,0
20240724,174400,2968322380,13020,13020,13020,13020,0
20240724,174300,2968322380,13020,13020,13020,13020,0
20240724,174200,2968322380,13020,13020,13020,13020,0
20240724,174100,2968322380,13020,13020,13020,13020,0
20240724,174000,2968322380,13020,13020,13020,13020,0
20240724,173900,2968322380,13020,13020,13020,13020,0
20240724,173800,2968322380,13020,13020,13020,13020,0
20240724,173700,2968322380,13020,13020,13020,13020,6315
20240724,173600,2968322380,13020,13020,13020,13020,0
20240724,173500,2968322380,13020,13020,13020,13020,0
20240724,173400,2968322380,13020,13020,13020,13020,0
20240724,173300,2968322380,13020,13020,13020,13020,0
20240724,173200,2968322380,13020,13020,13020,13020,0
20240724,173100,2968322380,13020,13020,13020,13020,0
20240724,173000,2968322380,13020,13020,13020,13020,0
20240724,172900,2968322380,13020,13020,13020,13020,0
20240724,172800,2968322380,13020,13020,13020,13020,0
20240724,172700,2968322380,13020,13020,13020,13020,0
20240724,172600,2968322380,13020,13020,13020,13020,0
20240724,172500,2968322380,13020,13020,13020,13020,0
20240724,172400,2968322380,13020,13020,13020,13020,0
20240724,172300,2968322380,13020,13020,13020,13020,0
20240724,172200,2968322380,13020,13020,13020,13020,0
20240724,172100,2968322380,13020,13020,13020,13020,0
20240724,172000,2968322380,13020,13020,13020,13020,0
20240724,171900,2968322380,13020,13020,13020,13020,0
20240724,171800,2968322380,13020,13020,13020,13020,0
20240724,171700,2968322380,13020,13020,13020,13020,0
20240724,171600,2968322380,13020,13020,13020,13020,0
20240724,171500,2968322380,13020,13020,13020,13020,0
20240724,171400,2968322380,13020,13020,13020,13020,0
20240724,171300,2968322380,13020,13020,13020,13020,0
20240724,171200,2968322380,13020,13020,13020,13020,0
20240724,171100,2968322380,13020,13020,13020,13020,0
20240724,171000,2968322380,13020,13020,13020,13020,0
20240724,170900,2968322380,13020,13020,13020,13020,0
20240724,170800,2968322380,13020,13020,13020,13020,0
20240724,170700,2968322380,13020,13020,13020,13020,6315
20240724,170600,2968322380,13020,13020,13020,13020,0
20240724,170500,2968322380,13020,13020,13020,13020,0
20240724,170400,2968322380,13020,13020,13020,13020,0
20240724,170300,2968322380,13020,13020,13020,13020,0
20240724,170200,2968322380,13020,13020,13020,13020,0
20240724,170100,2968322380,13020,13020,13020,13020,0
20240724,170000,2968322380,13020,13020,13020,13020,0
20240724,165900,2968322380,13020,13020,13020,13020,0
20240724,165800,2968322380,13020,13020,13020,13020,0
20240724,165700,2968322380,13020,13020,13020,13020,0
20240724,165600,2968322380,13020,13020,13020,13020,0
20240724,165500,2968322380,13020,13020,13020,13020,0
20240724,165400,2968322380,13020,13020,13020,13020,0
20240724,165300,2968322380,13020,13020,13020,13020,0
20240724,165200,2968322380,13020,13020,13020,13020,0
20240724,165100,2968322380,13020,13020,13020,13020,0
20240724,165000,2968322380,13020,13020,13020,13020,0
20240724,164900,2968322380,13020,13020,13020,13020,0
20240724,164800,2968322380,13020,13020,13020,13020,0
20240724,164700,2968322380,13020,13020,13020,13020,0
20240724,164600,2968322380,13020,13020,13020,13020,0
20240724,164500,2968322380,13020,13020,13020,13020,0
20240724,164400,2968322380,13020,13020,13020,13020,0
20240724,164300,2968322380,13020,13020,13020,13020,0
20240724,164200,2968322380,13020,13020,13020,13020,0
20240724,164100,2968322380,13020,13020,13020,13020,0
20240724,164000,2968322380,13020,13020,13020,13020,0
20240724,163900,2968322380,13020,13020,13020,13020,0
20240724,163800,2968322380,13020,13020,13020,13020,0
20240724,163700,2968322380,13020,13020,13020,13020,6315
20240724,163600,2968322380,13020,13020,13020,13020,0
20240724,163500,2968322380,13020,13020,13020,13020,0
20240724,163400,2968322380,13020,13020,13020,13020,0
20240724,163300,2968322380,13020,13020,13020,13020,0
20240724,163200,2968322380,13020,13020,13020,13020,0
20240724,163100,2968322380,13020,13020,13020,13020,0
20240724,163000,2968322380,13020,13020,13020,13020,0
20240724,162900,2968322380,13020,13020,13020,13020,0
20240724,162800,2968322380,13020,13020,13020,13020,0
20240724,162700,2968322380,13020,13020,13020,13020,0
20240724,162600,2968322380,13020,13020,13020,13020,0
20240724,162500,2968322380,13020,13020,13020,13020,0
20240724,162400,2968322380,13020,13020,13020,13020,0
20240724,162300,2968322380,13020,13020,13020,13020,0
20240724,162200,2968322380,13020,13020,13020,13020,0
20240724,162100,2968322380,13020,13020,13020,13020,0
20240724,162000,2968322380,13020,13020,13020,13020,0
20240724,161900,2968322380,13020,13020,13020,13020,0
20240724,161800,2968322380,13020,13020,13020,13020,0
20240724,161700,2968322380,13020,13020,13020,13020,0
20240724,161600,2968322380,13020,13020,13020,13020,0
20240724,161500,2968322380,13020,13020,13020,13020,0
20240724,161400,2968322380,13020,13020,13020,13020,0
20240724,161300,2968322380,13020,13020,13020,13020,0
20240724,161200,2968322380,13020,13020,13020,13020,0
20240724,161100,2968322380,13020,13020,13020,13020,0
20240724,161000,2968322380,13020,13020,13020,13020,0
20240724,160900,2968322380,13020,13020,13020,13020,0
20240724,160800,2968322380,13020,13020,13020,13020,0
20240724,160700,2968322380,13020,13020,13020,13020,6315
20240724,160600,2968322380,13020,13020,13020,13020,0
20240724,160500,2968322380,13020,13020,13020,13020,0
20240724,160400,2968322380,13020,13020,13020,13020,0
20240724,160300,2968322380,13020,13020,13020,13020,0
20240724,160200,2968322380,13020,13020,13020,13020,0
20240724,160100,2968322380,13020,13020,13020,13020,0
20240724,160000,2968322380,13020,13020,13020,13020,0
20240724,155900,2968322380,13020,13020,13020,13020,0
20240724,155800,2968322380,13020,13020,13020,13020,0
20240724,155700,2968322380,13020,13020,13020,13020,0
20240724,155600,2968322380,13020,13020,13020,13020,0
20240724,155500,2968322380,13020,13020,13020,13020,0
20240724,155400,2968322380,13020,13020,13020,13020,0
20240724,155300,2968322380,13020,13020,13020,13020,0
20240724,155200,2968322380,13020,13020,13020,13020,0
20240724,155100,2968322380,13020,13020,13020,13020,0
20240724,155000,2968322380,13020,13020,13020,13020,0
20240724,154900,2968322380,13020,13020,13020,13020,0
20240724,154800,2968322380,13020,13020,13020,13020,0
20240724,154700,2968322380,13020,13020,13020,13020,0
20240724,154600,2968322380,13020,13020,13020,13020,0
20240724,154500,2968322380,13020,13020,13020,13020,0
20240724,154400,2968322380,13020,13020,13020,13020,0
20240724,154300,2968322380,13020,13020,13020,13020,0
20240724,154200,2968322380,13020,13020,13020,13020,0
20240724,154100,2968322380,13020,13020,13020,13020,0
20240724,154000,2968322380,13020,13020,13020,13020,0
20240724,153900,2968322380,13020,13020,13020,13020,0
20240724,153800,2968322380,13020,13020,13020,13020,0
20240724,153700,2968322380,13020,13020,13020,13020,6315
20240724,153600,2968322380,13020,13020,13020,13020,0
20240724,153500,2968322380,13020,13020,13020,13020,0
20240724,153400,2968322380,13020,13020,13020,13020,0
20240724,153300,2968322380,13020,13020,13020,13020,0
20240724,153200,2968322380,13020,13020,13020,13020,0
20240724,153100,2968322380,13020,13020,13020,13020,0
20240724,153000,2968322380,13020,13020,13020,13020,6315
20240724,152900,2886101080,12890,12890,12890,12890,0
20240724,152800,2886101080,12890,12890,12890,12890,0
20240724,152700,2886101080,12890,12890,12890,12890,0
20240724,152600,2886101080,12890,12890,12890,12890,0
20240724,152500,2886101080,12890,12890,12890,12890,0
20240724,152400,2886101080,12890,12890,12890,12890,0
20240724,152300,2886101080,12890,12890,12890,12890,0
20240724,152200,2886101080,12890,12890,12890,12890,0
20240724,152100,2886101080,12890,12890,12890,12890,0
20240724,152000,2886101080,12890,12890,12890,12890,0
20240724,151900,2886101080,12890,12880,12940,12880,1482
20240724,151800,2866996780,12880,12890,12950,12880,139
20240724,151700,2865204480,12880,12880,12880,12880,472
20240724,151600,2859125120,12870,12890,12890,12870,86
20240724,151500,2858018180,12890,12870,12890,12870,333
20240724,151400,2853732010,12870,12870,12870,12870,0
20240724,151300,2853732010,12870,12880,12880,12870,1063
20240724,151200,2840050600,12870,12870,12870,12870,164
20240724,151100,2837939920,12860,12860,12860,12860,300
20240724,151000,2834081920,12860,12860,12890,12860,134
20240724,150900,2832358530,12860,12900,12900,12860,70
20240724,150800,2831456330,12900,12860,12900,12860,62
20240724,150700,2830656970,12900,12900,12900,12900,0
20240724,150600,2830656970,12900,12900,12900,12900,0
20240724,150500,2830656970,12900,12850,12900,12850,49
20240724,150400,2830026820,12850,12850,12900,12850,426
20240724,150300,2824535270,12850,12850,12850,12850,40
20240724,150200,2824021270,12850,12850,12850,12850,5
20240724,150100,2823957020,12850,12850,12850,12830,121
20240724,150000,2822403590,12850,12850,12850,12850,7
20240724,145900,2822313640,12900,12840,12900,12830,286
20240724,145800,2818641770,12840,12840,12840,12840,8
20240724,145700,2818539050,12840,12850,12850,12840,20
20240724,145600,2818282150,12840,12840,12840,12840,1
20240724,145500,2818269310,12950,12950,12950,12950,0
20240724,145400,2818269310,12950,12810,12950,12810,1027
20240724,145300,2805047470,12810,12810,12810,12810,28
20240724,145200,2804688790,12810,12810,12810,12810,20
20240724,145100,2804432590,12800,12800,12800,12800,0
20240724,145000,2804432590,12800,12850,12850,12800,1312
20240724,144900,2787600550,12850,12860,12950,12850,1387
20240724,144800,2769775170,12850,12860,12860,12850,612
20240724,144700,2761910310,12860,12870,12890,12860,341
20240724,144600,2757523730,12890,12890,12890,12890,30
20240724,144500,2757137030,12890,12890,12890,12890,0
20240724,144400,2757137030,12890,12870,12890,12870,74
20240724,144300,2756184290,12890,12900,12900,12870,342
20240724,144200,2751782340,12930,12930,12930,12930,109
20240724,144100,2750372970,12930,12980,12980,12930,680
20240724,144000,2741568570,12990,12990,12990,12990,0
20240724,143900,2741568570,12990,12990,12990,12990,0
20240724,143800,2741568570,12990,12990,12990,12990,1
20240724,143700,2741555580,12940,12940,12940,12940,29
20240724,143600,2741180320,12940,12940,12940,12940,330
20240724,143500,2736910120,12950,12950,12950,12950,17
20240724,143400,2736689970,12960,12960,12960,12960,0
20240724,143300,2736689970,12960,12960,12960,12960,0
20240724,143200,2736689970,12960,12960,12960,12960,0
20240724,143100,2736689970,12960,12960,12960,12960,20
20240724,143000,2736430770,12960,12980,12980,12950,295
20240724,142900,2732610170,13020,13020,13020,13020,1
20240724,142800,2732597150,12980,12980,12980,12980,0
20240724,142700,2732597150,12980,12980,12980,12980,15
20240724,142600,2732402450,13020,13020,13020,13020,10
20240724,142500,2732272250,13070,13040,13070,12870,2572
20240724,142400,2698941410,13090,13080,13090,13080,1296
20240724,142300,2681988620,13070,13050,13070,13030,2546
20240724,142200,2648728510,13050,12990,13050,12990,4603
20240724,142100,2588802410,13000,12970,13000,12970,2912
20240724,142000,2550965470,12940,12940,12940,12940,0
20240724,141900,2550965470,12940,12940,12940,12940,1
20240724,141800,2550952530,12990,12990,12990,12990,0
20240724,141700,2550952530,12990,12990,12990,12990,0
20240724,141600,2550952530,12990,12990,12990,12990,0
20240724,141500,2550952530,12990,12990,12990,12990,0
20240724,141400,2550952530,12990,12980,12990,12980,708
20240724,141300,2541762680,12980,12980,12980,12980,530
20240724,141200,2534883280,12970,12930,12980,12930,129
20240724,141100,2533209440,12930,12930,12930,12930,0
20240724,141000,2533209440,12930,12930,12930,12930,12
20240724,140900,2533054280,12980,12980,12980,12980,0
20240724,140800,2533054280,12980,12930,12980,12930,507
20240724,140700,2526473770,12940,12940,12940,12940,0
20240724,140600,2526473770,12940,12940,12940,12940,21
20240724,140500,2526202030,12940,12940,12940,12940,33
20240724,140400,2525775010,12970,12900,12970,12900,801
20240724,140300,2515392800,12930,12930,12930,12930,0
20240724,140200,2515392800,12930,12930,12930,12930,0
20240724,140100,2515392800,12930,12930,12930,12930,5
20240724,140000,2515328150,12940,12940,12940,12940,1
20240724,135900,2515315210,12900,12900,12900,12900,96
20240724,135800,2514076810,12900,12900,12900,12900,0
20240724,135700,2514076810,12900,12920,12950,12900,243
20240724,135600,2510933660,12920,12920,12920,12920,0
20240724,135500,2510933660,12920,12920,12920,12880,37
20240724,135400,2510455660,12880,12880,12880,12880,0
20240724,135300,2510455660,12880,12880,12880,12880,18
20240724,135200,2510223820,12900,12900,12900,12900,400
20240724,135100,2505063820,12900,12900,12900,12900,140
20240724,135000,2503257820,12880,12890,12890,12850,573
20240724,134900,2495894260,12900,12900,12900,12900,67
20240724,134800,2495029960,12900,12900,12900,12860,5
20240724,134700,2494965500,12900,12900,12900,12850,273
20240724,134600,2491444200,12900,12900,12900,12900,19
20240724,134500,2491199100,12850,12840,12850,12840,244
20240724,134400,2488065610,12800,12800,12800,12800,755
20240724,134300,2478401610,12800,12800,12800,12800,20
20240724,134200,2478145610,12800,12800,12800,12800,9
20240724,134100,2478030410,12800,12800,12830,12790,91
20240724,134000,2476866160,12780,12880,12880,12780,10977
20240724,133900,2336034170,12880,12880,12880,12880,130
20240724,133800,2334359770,12890,12910,12910,12890,3041
20240724,133700,2295124210,12910,12950,12950,12910,124
20240724,133600,2293523080,12920,12920,12920,12920,80
20240724,133500,2292489480,12910,12910,12910,12910,0
20240724,133400,2292489480,12910,12910,12910,12910,7
20240724,133300,2292399110,12910,12910,12910,12910,384
20240724,133200,2287441670,12920,12920,12920,12920,249
20240724,133100,2284224590,12920,12920,12920,12920,0
20240724,133000,2284224590,12920,12930,12960,12920,358
20240724,132900,2279597650,12920,12920,12920,12920,97
20240724,132800,2278344410,12920,12920,12920,12920,200
20240724,132700,2275760410,12920,12930,12930,12920,1156
20240724,132600,2260822820,12960,12960,12960,12960,5
20240724,132500,2260758020,12960,12960,12960,12960,36
20240724,132400,2260291460,12960,12960,12960,12960,0
20240724,132300,2260291460,12960,12960,12960,12960,0
20240724,132200,2260291460,12960,12960,12960,12960,50
20240724,132100,2259643460,12990,12990,12990,12990,0
20240724,132000,2259643460,12990,12990,12990,12990,15
20240724,131900,2259448610,12990,12950,13000,12930,746
20240724,131800,2249798930,12960,12960,12960,12960,0
20240724,131700,2249798930,12960,12960,12960,12960,0
20240724,131600,2249798930,12960,12960,12960,12960,500
20240724,131500,2243318930,12970,12970,12970,12970,1185
20240724,131400,2227949480,12970,12970,12970,12970,0
20240724,131300,2227949480,12970,13000,13000,12960,702
20240724,131200,2218828190,13020,13020,13020,13020,33
20240724,131100,2218398530,13000,13000,13000,13000,1595
20240724,131000,2197663530,13000,12970,13000,12960,914
20240724,130900,2185782050,13000,13000,13000,13000,0
20240724,130800,2185782050,13000,12930,13000,12930,1969
20240724,130700,2160215510,12920,12950,12950,12920,217
20240724,130600,2157409500,12950,12950,12950,12930,21
20240724,130500,2157137570,12950,12950,12950,12950,53
20240724,130400,2156451220,12950,12950,12950,12950,4
20240724,130300,2156399420,12950,12950,12960,12950,71
20240724,130200,2155479860,12950,12950,12950,12950,45
20240724,130100,2154897110,12950,12950,12950,12950,3
20240724,130000,2154858260,12960,12950,12960,12950,13
20240724,125900,2154689890,12950,12960,12960,12950,26
20240724,125800,2154353070,13000,13000,13000,13000,0
20240724,125700,2154353070,13000,13000,13000,13000,0
20240724,125600,2154353070,13000,13000,13000,13000,415
20240724,125500,2148958070,12960,12980,12980,12960,8
20240724,125400,2148854330,12980,12980,12980,12980,37
20240724,125300,2148374070,13000,13000,13000,13000,0
20240724,125200,2148374070,13000,13000,13000,13000,0
20240724,125100,2148374070,13000,13000,13000,13000,0
20240724,125000,2148374070,13000,12950,13000,12950,1022
20240724,124900,2135088120,13000,13000,13000,13000,77
20240724,124800,2134087120,12970,12970,12970,12970,1
20240724,124700,2134074150,13000,12970,13000,12970,1000
20240724,124600,2121078170,12970,12970,12970,12910,133
20240724,124500,2119359160,12970,12960,12970,12960,500
20240724,124400,2112875130,12960,12960,12960,12960,0
20240724,124300,2112875130,12960,12950,12960,12910,403
20240724,124200,2107669230,12950,12950,12950,12950,0
20240724,124100,2107669230,12950,12950,12950,12950,78
20240724,124000,2106659130,12940,12940,12940,12940,1
20240724,123900,2106646190,12930,12940,12940,12930,77
20240724,123800,2105650380,12950,12950,12950,12950,200
20240724,123700,2103060380,12950,12930,12950,12930,33
20240724,123600,2102633090,12950,12950,12950,12950,0
20240724,123500,2102633090,12950,12950,12950,12950,193
20240724,123400,2100133740,12950,12950,12950,12950,0
20240724,123300,2100133740,12950,12950,12950,12950,0
20240724,123200,2100133740,12950,12950,12950,12950,0
20240724,123100,2100133740,12950,12950,12950,12950,1
20240724,123000,2100120790,12950,12960,12960,12950,1500
20240724,122900,2080685790,12950,12950,12950,12950,0
20240724,122800,2080685790,12950,12950,12950,12950,0
20240724,122700,2080685790,12950,12990,12990,12950,1214
20240724,122600,2064952170,12940,12940,12940,12940,0
20240724,122500,2064952170,12940,12950,12950,12940,367
20240724,122400,2060199550,12960,12960,12960,12960,0
20240724,122300,2060199550,12960,12950,12960,12950,29
20240724,122200,2059823990,12960,12960,12960,12960,175
20240724,122100,2057555990,12960,12960,12960,12960,329
20240724,122000,2053292150,12970,12990,12990,12970,611
20240724,121900,2045363140,13000,12990,13000,12990,523
20240724,121800,2038569140,12990,12990,12990,12990,2
20240724,121700,2038543160,12980,12980,12980,12980,0
20240724,121600,2038543160,12980,12980,12980,12980,200
20240724,121500,2035947160,12990,12990,12990,12990,0
20240724,121400,2035947160,12990,13020,13020,12990,106
20240724,121300,2034567220,13000,13000,13000,13000,7
20240724,121200,2034476220,13000,13010,13010,13000,151
20240724,121100,2032513130,13020,13020,13020,13020,0
20240724,121000,2032513130,13020,13020,13020,13020,0
20240724,120900,2032513130,13020,13020,13020,13020,0
20240724,120800,2032513130,13020,13020,13020,13020,0
20240724,120700,2032513130,13020,13000,13020,13000,12
20240724,120600,2032357090,13000,13000,13000,13000,353
20240724,120500,2027768090,13020,13070,13070,13020,514
20240724,120400,2021050470,13070,12990,13070,12990,946
20240724,120300,2008704750,12970,12970,12970,12970,0
20240724,120200,2008704750,12970,12970,12970,12970,16
20240724,120100,2008497230,12970,12970,12970,12970,29
20240724,120000,2008121100,12960,12960,12960,12960,1
20240724,115900,2008108140,12960,12960,12960,12960,0
20240724,115800,2008108140,12960,12960,12960,12960,10
20240724,115700,2007978540,13040,13040,13040,13040,0
20240724,115600,2007978540,13040,13040,13040,13040,0
20240724,115500,2007978540,13040,12990,13040,12990,17
20240724,115400,2007757060,12980,12980,12980,12980,0
20240724,115300,2007757060,12980,12980,12980,12980,0
20240724,115200,2007757060,12980,12980,12980,12980,0
20240724,115100,2007757060,12980,12980,12980,12980,0
20240724,115000,2007757060,12980,12990,12990,12980,14
20240724,114900,2007575290,13040,13040,13040,13040,70
20240724,114800,2006662490,13040,13040,13040,13040,0
20240724,114700,2006662490,13040,12970,13040,12970,20
20240724,114600,2006401990,12970,12970,12970,12970,0
20240724,114500,2006401990,12970,12970,12970,12970,0
20240724,114400,2006401990,12970,12970,12970,12970,0
20240724,114300,2006401990,12970,13030,13030,12970,59
20240724,114200,2005635980,12990,12990,12990,12990,0
20240724,114100,2005635980,12990,13040,13040,12990,371
20240724,114000,2000798390,13040,12990,13040,12990,2
20240724,113900,2000772360,12990,12990,12990,12990,0
20240724,113800,2000772360,12990,12990,12990,12990,0
20240724,113700,2000772360,12990,12990,12990,12990,0
20240724,113600,2000772360,12990,12990,12990,12990,1
20240724,113500,2000759370,13040,13040,13040,13040,100
20240724,113400,1999455370,13040,13040,13040,13040,1
20240724,113300,1999442330,13050,13050,13050,13050,7
20240724,113200,1999350980,12990,13050,13050,12990,145
20240724,113100,1997459630,13050,13050,13050,13050,303
20240724,113000,1993505480,13050,13000,13050,13000,312
20240724,112900,1989433980,13050,13050,13050,13050,313
20240724,112800,1985349330,13050,12990,13050,12990,678
20240724,112700,1976516090,12990,12990,12990,12990,0
20240724,112600,1976516090,12990,12950,12990,12950,631
20240724,112500,1968319440,12990,12940,12990,12940,550
20240724,112400,1961175540,12990,12990,12990,12990,0
20240724,112300,1961175540,12990,12990,12990,12990,0
20240724,112200,1961175540,12990,12990,12990,12990,0
20240724,112100,1961175540,12990,12950,12990,12940,6
20240724,112000,1961097750,12980,12980,12980,12980,0
20240724,111900,1961097750,12980,12970,13000,12950,28
20240724,111800,1960734080,13040,13040,13040,13040,37
20240724,111700,1960251600,12980,13000,13000,12980,65
20240724,111600,1959407880,12980,12980,13050,12980,256
20240724,111500,1956072900,12880,12930,12930,12880,380
20240724,111400,1951176030,12930,12930,12930,12930,91
20240724,111300,1949999400,12930,12930,12930,12930,0
20240724,111200,1949999400,12930,12940,12940,12930,23
20240724,111100,1949701830,12940,12940,12940,12940,0
20240724,111000,1949701830,12940,12940,12940,12940,1
20240724,110900,1949688890,12940,12940,12940,12940,0
20240724,110800,1949688890,12940,12940,12940,12940,1
20240724,110700,1949675950,12930,12930,12980,12930,525
20240724,110600,1942887650,12880,12880,12880,12880,0
20240724,110500,1942887650,12880,12880,12880,12880,100
20240724,110400,1941599650,12880,12900,12900,12870,380
20240724,110300,1936702110,12930,12980,12980,12930,53
20240724,110200,1936016620,12980,12930,12980,12930,41
20240724,110100,1935484490,12980,12980,12980,12980,0
20240724,110000,1935484490,12980,12980,12980,12980,0
20240724,105900,1935484490,12980,12980,12980,12980,0
20240724,105800,1935484490,12980,12980,12980,12980,0
20240724,105700,1935484490,12980,12980,12980,12980,1
20240724,105600,1935471510,12980,12980,12980,12980,1
20240724,105500,1935458530,12980,12920,13060,12890,1120
20240724,105400,1920889260,13000,12920,13000,12920,10
20240724,105300,1920759550,13000,13000,13000,13000,0
20240724,105200,1920759550,13000,12930,13000,12890,2941
20240724,105100,1882563180,12930,12930,12930,12930,213
20240724,105000,1879809090,12880,12880,12880,12880,502
20240724,104900,1873343330,12850,12900,12900,12850,1720
20240724,104800,1851195000,12900,12950,12950,12900,5100
20240724,104700,1785313150,12950,13000,13000,12950,2155
20240724,104600,1757363880,13000,13000,13000,13000,0
20240724,104500,1757363880,13000,13000,13000,13000,50
20240724,104400,1756713880,13000,13010,13010,13000,915
20240724,104300,1744818380,13040,13020,13040,13020,5
20240724,104200,1744753260,13020,13020,13020,13020,520
20240724,104100,1737982860,13030,13040,13040,13020,396
20240724,104000,1732821320,13040,13060,13060,13040,780
20240724,103900,1722644520,13050,13050,13050,13050,10
20240724,103800,1722514020,13040,13040,13040,13040,67
20240724,103700,1721640340,13040,13040,13040,13040,1
20240724,103600,1721627300,13030,13030,13030,13030,209
20240724,103500,1718904030,13030,13040,13040,13030,18
20240724,103400,1718669450,13040,13040,13040,13040,421
20240724,103300,1713179610,13040,13030,13040,13030,57
20240724,103200,1712436350,13020,13020,13020,13020,0
20240724,103100,1712436350,13020,13020,13020,13020,2
20240724,103000,1712410310,13020,13020,13020,13020,36
20240724,102900,1711941590,13000,13000,13000,13000,79
20240724,102800,1710914590,12990,12990,12990,12990,0
20240724,102700,1710914590,12990,12990,12990,12990,28
20240724,102600,1710550870,12990,12990,12990,12990,2
20240724,102500,1710524890,12990,12990,12990,12990,20
20240724,102400,1710265090,12990,12990,12990,12990,108
20240724,102300,1708862170,13020,13000,13020,13000,607
20240724,102200,1700965990,13020,13000,13020,13000,7
20240724,102100,1700874930,13000,12990,13000,12990,230
20240724,102000,1697886540,13000,13000,13000,12990,755
20240724,101900,1688072800,13020,13020,13020,13020,2
20240724,101800,1688046760,13000,13020,13020,13000,8
20240724,101700,1687942740,13020,13020,13020,13020,6
20240724,101600,1687864620,13020,13020,13020,13020,27
20240724,101500,1687513080,13020,13020,13020,13020,21
20240724,101400,1687239660,13020,13010,13020,13010,126
20240724,101300,1685600370,13010,13010,13020,13010,322
20240724,101200,1681408750,13040,13020,13040,13020,15
20240724,101100,1681213170,13010,13020,13020,13010,26
20240724,101000,1680874900,13020,13000,13020,13000,43
20240724,100900,1680315750,13040,13040,13040,13040,44
20240724,100800,1679741990,13040,13040,13040,13040,186
20240724,100700,1677316550,13040,13040,13040,13000,106
20240724,100600,1675936190,13040,13010,13040,13010,1119
20240724,100500,1661353230,13000,12990,13000,12990,112
20240724,100400,1659897270,12970,12990,12990,12970,100
20240724,100300,1658599550,12970,12970,12970,12960,43
20240724,100200,1658041850,12950,12950,12950,12950,0
20240724,100100,1658041850,12950,13010,13010,12950,4378
20240724,100000,1601247320,13020,13090,13090,13020,1473
20240724,095900,1582049790,13090,13090,13090,13090,1
20240724,095800,1582036700,13090,13050,13090,13050,148
20240724,095700,1580100500,13100,13100,13100,13100,308
20240724,095600,1576065700,13100,13100,13100,13100,1
20240724,095500,1576052600,13040,13090,13100,13040,758
20240724,095400,1566131180,13090,13050,13090,13050,104
20240724,095300,1564769980,13070,13100,13110,13070,2696
20240724,095200,1529458400,13100,13080,13100,13080,199
20240724,095100,1526853530,13070,13070,13070,13070,0
20240724,095000,1526853530,13070,13070,13070,13070,200
20240724,094900,1524239530,13070,13070,13070,13070,462
20240724,094800,1518201190,13070,13070,13070,13070,104
20240724,094700,1516841910,13070,12990,13070,12990,907
20240724,094600,1505031300,12990,12990,12990,12990,73
20240724,094500,1504083030,12990,13010,13010,12990,1053
20240724,094400,1490402690,13020,13000,13020,13000,74
20240724,094300,1489440650,12990,13000,13020,12990,727
20240724,094200,1479986610,12990,13080,13080,12990,3533
20240724,094100,1433968770,13080,13090,13090,13080,21
20240724,094000,1433693890,13060,13060,13090,13060,285
20240724,093900,1429971760,13090,13070,13090,13060,5
20240724,093800,1429906360,13040,13030,13040,13020,163
20240724,093700,1427782300,13030,13080,13080,13030,1838
20240724,093600,1403805780,13130,13130,13150,13070,3884
20240724,093500,1352965300,13120,13120,13120,13120,3
20240724,093400,1352925940,13130,13130,13130,13110,3843
20240724,093300,1302485060,13130,13130,13130,13110,716
20240724,093200,1293089150,13120,13190,13200,13120,2457
20240724,093100,1260757120,13140,13190,13190,13140,2500
20240724,093000,1227833960,13190,13140,13190,13140,2211
20240724,092900,1198679370,13170,13170,13170,13120,690
20240724,092800,1189593070,13120,13170,13170,13100,244
20240724,092700,1186389510,13170,13030,13170,13030,1599
20240724,092600,1165357160,13040,13030,13080,13020,226
20240724,092500,1162406310,13020,13020,13020,13020,1
20240724,092400,1162393290,13020,13040,13040,13020,271
20240724,092300,1158863870,13040,13040,13040,13020,244
20240724,092200,1155685150,13040,13030,13040,13030,148
20240724,092100,1153756280,13080,13110,13110,13020,503
20240724,092000,1147194470,13080,13190,13190,13080,2887
20240724,091900,1109188210,13180,13150,13180,13140,1954
20240724,091800,1083475970,13140,13090,13140,13090,3636
20240724,091700,1035821910,13090,12960,13090,12960,2370
20240724,091600,1004970910,12960,13010,13010,12960,5144
20240724,091500,938124550,13010,13100,13100,13010,3138
20240724,091400,897166820,13100,13060,13110,13060,835
20240724,091300,886230360,13120,13120,13120,13060,108
20240724,091200,884813700,13060,13150,13170,13050,7883
20240724,091100,781413590,13170,13170,13170,13160,1108
20240724,091000,766825840,13170,13160,13170,13100,594
20240724,090900,759018870,13160,13120,13240,13060,4757
20240724,090800,696389910,13120,13040,13170,13040,7834
20240724,090700,593942640,13050,12880,13060,12880,4428
20240724,090600,536350910,12880,12930,12980,12750,5213
20240724,090500,469404380,12900,12920,13060,12880,8825
20240724,090400,354654560,12950,12900,12950,12890,6184
20240724,090300,274807530,12900,12790,12960,12780,3870
20240724,090200,224948430,12880,12710,12880,12650,2958
20240724,090100,187197800,12710,12820,13000,12710,8928
20240724,090000,72030570,12810,12500,12810,12500,5725
Reference in New Issue Copy Permalink