ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084650/min/candle-20240702.csv

664 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200100,1062024115,2230,2230,2230,2230,9223
20240702,200000,1062024115,2230,2230,2230,2230,0
20240702,195900,1062024115,2230,2230,2230,2230,0
20240702,195800,1062024115,2230,2230,2230,2230,0
20240702,195700,1062024115,2230,2230,2230,2230,0
20240702,195600,1062024115,2230,2230,2230,2230,0
20240702,195500,1062024115,2230,2230,2230,2230,0
20240702,195400,1062024115,2230,2230,2230,2230,0
20240702,195300,1062024115,2230,2230,2230,2230,0
20240702,195200,1062024115,2230,2230,2230,2230,0
20240702,195100,1062024115,2230,2230,2230,2230,0
20240702,195000,1062024115,2230,2230,2230,2230,0
20240702,194900,1062024115,2230,2230,2230,2230,0
20240702,194800,1062024115,2230,2230,2230,2230,0
20240702,194700,1062024115,2230,2230,2230,2230,0
20240702,194600,1062024115,2230,2230,2230,2230,0
20240702,194500,1062024115,2230,2230,2230,2230,0
20240702,194400,1062024115,2230,2230,2230,2230,0
20240702,194300,1062024115,2230,2230,2230,2230,0
20240702,194200,1062024115,2230,2230,2230,2230,0
20240702,194100,1062024115,2230,2230,2230,2230,0
20240702,194000,1062024115,2230,2230,2230,2230,0
20240702,193900,1062024115,2230,2230,2230,2230,0
20240702,193800,1062024115,2230,2230,2230,2230,0
20240702,193700,1062024115,2230,2230,2230,2230,0
20240702,193600,1062024115,2230,2230,2230,2230,0
20240702,193500,1062024115,2230,2230,2230,2230,0
20240702,193400,1062024115,2230,2230,2230,2230,0
20240702,193300,1062024115,2230,2230,2230,2230,0
20240702,193200,1062024115,2230,2230,2230,2230,0
20240702,193100,1062024115,2230,2230,2230,2230,9223
20240702,193000,1062024115,2230,2230,2230,2230,0
20240702,192900,1062024115,2230,2230,2230,2230,0
20240702,192800,1062024115,2230,2230,2230,2230,0
20240702,192700,1062024115,2230,2230,2230,2230,0
20240702,192600,1062024115,2230,2230,2230,2230,0
20240702,192500,1062024115,2230,2230,2230,2230,0
20240702,192400,1062024115,2230,2230,2230,2230,0
20240702,192300,1062024115,2230,2230,2230,2230,0
20240702,192200,1062024115,2230,2230,2230,2230,0
20240702,192100,1062024115,2230,2230,2230,2230,0
20240702,192000,1062024115,2230,2230,2230,2230,0
20240702,191900,1062024115,2230,2230,2230,2230,0
20240702,191800,1062024115,2230,2230,2230,2230,0
20240702,191700,1062024115,2230,2230,2230,2230,0
20240702,191600,1062024115,2230,2230,2230,2230,0
20240702,191500,1062024115,2230,2230,2230,2230,0
20240702,191400,1062024115,2230,2230,2230,2230,0
20240702,191300,1062024115,2230,2230,2230,2230,0
20240702,191200,1062024115,2230,2230,2230,2230,0
20240702,191100,1062024115,2230,2230,2230,2230,0
20240702,191000,1062024115,2230,2230,2230,2230,0
20240702,190900,1062024115,2230,2230,2230,2230,0
20240702,190800,1062024115,2230,2230,2230,2230,0
20240702,190700,1062024115,2230,2230,2230,2230,0
20240702,190600,1062024115,2230,2230,2230,2230,0
20240702,190500,1062024115,2230,2230,2230,2230,0
20240702,190400,1062024115,2230,2230,2230,2230,0
20240702,190300,1062024115,2230,2230,2230,2230,0
20240702,190200,1062024115,2230,2230,2230,2230,0
20240702,190100,1062024115,2230,2230,2230,2230,9223
20240702,190000,1062024115,2230,2230,2230,2230,0
20240702,185900,1062024115,2230,2230,2230,2230,0
20240702,185800,1062024115,2230,2230,2230,2230,0
20240702,185700,1062024115,2230,2230,2230,2230,0
20240702,185600,1062024115,2230,2230,2230,2230,0
20240702,185500,1062024115,2230,2230,2230,2230,0
20240702,185400,1062024115,2230,2230,2230,2230,0
20240702,185300,1062024115,2230,2230,2230,2230,0
20240702,185200,1062024115,2230,2230,2230,2230,0
20240702,185100,1062024115,2230,2230,2230,2230,0
20240702,185000,1062024115,2230,2230,2230,2230,0
20240702,184900,1062024115,2230,2230,2230,2230,0
20240702,184800,1062024115,2230,2230,2230,2230,0
20240702,184700,1062024115,2230,2230,2230,2230,0
20240702,184600,1062024115,2230,2230,2230,2230,0
20240702,184500,1062024115,2230,2230,2230,2230,0
20240702,184400,1062024115,2230,2230,2230,2230,0
20240702,184300,1062024115,2230,2230,2230,2230,0
20240702,184200,1062024115,2230,2230,2230,2230,0
20240702,184100,1062024115,2230,2230,2230,2230,0
20240702,184000,1062024115,2230,2230,2230,2230,0
20240702,183900,1062024115,2230,2230,2230,2230,0
20240702,183800,1062024115,2230,2230,2230,2230,0
20240702,183700,1062024115,2230,2230,2230,2230,0
20240702,183600,1062024115,2230,2230,2230,2230,0
20240702,183500,1062024115,2230,2230,2230,2230,0
20240702,183400,1062024115,2230,2230,2230,2230,0
20240702,183300,1062024115,2230,2230,2230,2230,0
20240702,183200,1062024115,2230,2230,2230,2230,0
20240702,183100,1062024115,2230,2230,2230,2230,9223
20240702,183000,1062024115,2230,2230,2230,2230,0
20240702,182900,1062024115,2230,2230,2230,2230,0
20240702,182800,1062024115,2230,2230,2230,2230,0
20240702,182700,1062024115,2230,2230,2230,2230,0
20240702,182600,1062024115,2230,2230,2230,2230,0
20240702,182500,1062024115,2230,2230,2230,2230,0
20240702,182400,1062024115,2230,2230,2230,2230,0
20240702,182300,1062024115,2230,2230,2230,2230,0
20240702,182200,1062024115,2230,2230,2230,2230,0
20240702,182100,1062024115,2230,2230,2230,2230,0
20240702,182000,1062024115,2230,2230,2230,2230,0
20240702,181900,1062024115,2230,2230,2230,2230,0
20240702,181800,1062024115,2230,2230,2230,2230,0
20240702,181700,1062024115,2230,2230,2230,2230,0
20240702,181600,1062024115,2230,2230,2230,2230,0
20240702,181500,1062024115,2230,2230,2230,2230,0
20240702,181400,1062024115,2230,2230,2230,2230,0
20240702,181300,1062024115,2230,2230,2230,2230,0
20240702,181200,1062024115,2230,2230,2230,2230,0
20240702,181100,1062024115,2230,2230,2230,2230,0
20240702,181000,1062024115,2230,2230,2230,2230,0
20240702,180900,1062024115,2230,2230,2230,2230,0
20240702,180800,1062024115,2230,2230,2230,2230,0
20240702,180700,1062024115,2230,2230,2230,2230,0
20240702,180600,1062024115,2230,2230,2230,2230,0
20240702,180500,1062024115,2230,2230,2230,2230,0
20240702,180400,1062024115,2230,2230,2230,2230,0
20240702,180300,1062024115,2230,2230,2230,2230,0
20240702,180200,1062024115,2230,2230,2230,2230,0
20240702,180100,1062024115,2230,2230,2230,2230,9223
20240702,180000,1062024115,2230,2230,2230,2230,0
20240702,175900,1062024115,2230,2230,2230,2230,0
20240702,175800,1062024115,2230,2230,2230,2230,0
20240702,175700,1062024115,2230,2230,2230,2230,0
20240702,175600,1062024115,2230,2230,2230,2230,0
20240702,175500,1062024115,2230,2230,2230,2230,0
20240702,175400,1062024115,2230,2230,2230,2230,0
20240702,175300,1062024115,2230,2230,2230,2230,0
20240702,175200,1062024115,2230,2230,2230,2230,0
20240702,175100,1062024115,2230,2230,2230,2230,0
20240702,175000,1062024115,2230,2230,2230,2230,0
20240702,174900,1062024115,2230,2230,2230,2230,0
20240702,174800,1062024115,2230,2230,2230,2230,0
20240702,174700,1062024115,2230,2230,2230,2230,0
20240702,174600,1062024115,2230,2230,2230,2230,0
20240702,174500,1062024115,2230,2230,2230,2230,0
20240702,174400,1062024115,2230,2230,2230,2230,0
20240702,174300,1062024115,2230,2230,2230,2230,0
20240702,174200,1062024115,2230,2230,2230,2230,0
20240702,174100,1062024115,2230,2230,2230,2230,0
20240702,174000,1062024115,2230,2230,2230,2230,0
20240702,173900,1062024115,2230,2230,2230,2230,0
20240702,173800,1062024115,2230,2230,2230,2230,0
20240702,173700,1062024115,2230,2230,2230,2230,0
20240702,173600,1062024115,2230,2230,2230,2230,0
20240702,173500,1062024115,2230,2230,2230,2230,0
20240702,173400,1062024115,2230,2230,2230,2230,0
20240702,173300,1062024115,2230,2230,2230,2230,0
20240702,173200,1062024115,2230,2230,2230,2230,0
20240702,173100,1062024115,2230,2230,2230,2230,9223
20240702,173000,1062024115,2230,2230,2230,2230,0
20240702,172900,1062024115,2230,2230,2230,2230,0
20240702,172800,1062024115,2230,2230,2230,2230,0
20240702,172700,1062024115,2230,2230,2230,2230,0
20240702,172600,1062024115,2230,2230,2230,2230,0
20240702,172500,1062024115,2230,2230,2230,2230,0
20240702,172400,1062024115,2230,2230,2230,2230,0
20240702,172300,1062024115,2230,2230,2230,2230,0
20240702,172200,1062024115,2230,2230,2230,2230,0
20240702,172100,1062024115,2230,2230,2230,2230,0
20240702,172000,1062024115,2230,2230,2230,2230,0
20240702,171900,1062024115,2230,2230,2230,2230,0
20240702,171800,1062024115,2230,2230,2230,2230,0
20240702,171700,1062024115,2230,2230,2230,2230,0
20240702,171600,1062024115,2230,2230,2230,2230,0
20240702,171500,1062024115,2230,2230,2230,2230,0
20240702,171400,1062024115,2230,2230,2230,2230,0
20240702,171300,1062024115,2230,2230,2230,2230,0
20240702,171200,1062024115,2230,2230,2230,2230,0
20240702,171100,1062024115,2230,2230,2230,2230,0
20240702,171000,1062024115,2230,2230,2230,2230,0
20240702,170900,1062024115,2230,2230,2230,2230,0
20240702,170800,1062024115,2230,2230,2230,2230,0
20240702,170700,1062024115,2230,2230,2230,2230,0
20240702,170600,1062024115,2230,2230,2230,2230,0
20240702,170500,1062024115,2230,2230,2230,2230,0
20240702,170400,1062024115,2230,2230,2230,2230,0
20240702,170300,1062024115,2230,2230,2230,2230,0
20240702,170200,1062024115,2230,2230,2230,2230,0
20240702,170100,1062024115,2230,2230,2230,2230,9223
20240702,170000,1062024115,2230,2230,2230,2230,0
20240702,165900,1062024115,2230,2230,2230,2230,0
20240702,165800,1062024115,2230,2230,2230,2230,0
20240702,165700,1062024115,2230,2230,2230,2230,0
20240702,165600,1062024115,2230,2230,2230,2230,0
20240702,165500,1062024115,2230,2230,2230,2230,0
20240702,165400,1062024115,2230,2230,2230,2230,0
20240702,165300,1062024115,2230,2230,2230,2230,0
20240702,165200,1062024115,2230,2230,2230,2230,0
20240702,165100,1062024115,2230,2230,2230,2230,0
20240702,165000,1062024115,2230,2230,2230,2230,0
20240702,164900,1062024115,2230,2230,2230,2230,0
20240702,164800,1062024115,2230,2230,2230,2230,0
20240702,164700,1062024115,2230,2230,2230,2230,0
20240702,164600,1062024115,2230,2230,2230,2230,0
20240702,164500,1062024115,2230,2230,2230,2230,0
20240702,164400,1062024115,2230,2230,2230,2230,0
20240702,164300,1062024115,2230,2230,2230,2230,0
20240702,164200,1062024115,2230,2230,2230,2230,0
20240702,164100,1062024115,2230,2230,2230,2230,0
20240702,164000,1062024115,2230,2230,2230,2230,0
20240702,163900,1062024115,2230,2230,2230,2230,0
20240702,163800,1062024115,2230,2230,2230,2230,0
20240702,163700,1062024115,2230,2230,2230,2230,0
20240702,163600,1062024115,2230,2230,2230,2230,0
20240702,163500,1062024115,2230,2230,2230,2230,0
20240702,163400,1062024115,2230,2230,2230,2230,0
20240702,163300,1062024115,2230,2230,2230,2230,0
20240702,163200,1062024115,2230,2230,2230,2230,0
20240702,163100,1062024115,2230,2230,2230,2230,9223
20240702,163000,1062024115,2230,2230,2230,2230,0
20240702,162900,1062024115,2230,2230,2230,2230,0
20240702,162800,1062024115,2230,2230,2230,2230,0
20240702,162700,1062024115,2230,2230,2230,2230,0
20240702,162600,1062024115,2230,2230,2230,2230,0
20240702,162500,1062024115,2230,2230,2230,2230,0
20240702,162400,1062024115,2230,2230,2230,2230,0
20240702,162300,1062024115,2230,2230,2230,2230,0
20240702,162200,1062024115,2230,2230,2230,2230,0
20240702,162100,1062024115,2230,2230,2230,2230,0
20240702,162000,1062024115,2230,2230,2230,2230,0
20240702,161900,1062024115,2230,2230,2230,2230,0
20240702,161800,1062024115,2230,2230,2230,2230,0
20240702,161700,1062024115,2230,2230,2230,2230,0
20240702,161600,1062024115,2230,2230,2230,2230,0
20240702,161500,1062024115,2230,2230,2230,2230,0
20240702,161400,1062024115,2230,2230,2230,2230,0
20240702,161300,1062024115,2230,2230,2230,2230,0
20240702,161200,1062024115,2230,2230,2230,2230,0
20240702,161100,1062024115,2230,2230,2230,2230,0
20240702,161000,1062024115,2230,2230,2230,2230,0
20240702,160900,1062024115,2230,2230,2230,2230,0
20240702,160800,1062024115,2230,2230,2230,2230,0
20240702,160700,1062024115,2230,2230,2230,2230,0
20240702,160600,1062024115,2230,2230,2230,2230,0
20240702,160500,1062024115,2230,2230,2230,2230,0
20240702,160400,1062024115,2230,2230,2230,2230,0
20240702,160300,1062024115,2230,2230,2230,2230,0
20240702,160200,1062024115,2230,2230,2230,2230,0
20240702,160100,1062024115,2230,2230,2230,2230,9223
20240702,160000,1062024115,2230,2230,2230,2230,0
20240702,155900,1062024115,2230,2230,2230,2230,0
20240702,155800,1062024115,2230,2230,2230,2230,0
20240702,155700,1062024115,2230,2230,2230,2230,0
20240702,155600,1062024115,2230,2230,2230,2230,0
20240702,155500,1062024115,2230,2230,2230,2230,0
20240702,155400,1062024115,2230,2230,2230,2230,0
20240702,155300,1062024115,2230,2230,2230,2230,0
20240702,155200,1062024115,2230,2230,2230,2230,0
20240702,155100,1062024115,2230,2230,2230,2230,0
20240702,155000,1062024115,2230,2230,2230,2230,0
20240702,154900,1062024115,2230,2230,2230,2230,0
20240702,154800,1062024115,2230,2230,2230,2230,0
20240702,154700,1062024115,2230,2230,2230,2230,0
20240702,154600,1062024115,2230,2230,2230,2230,0
20240702,154500,1062024115,2230,2230,2230,2230,0
20240702,154400,1062024115,2230,2230,2230,2230,0
20240702,154300,1062024115,2230,2230,2230,2230,0
20240702,154200,1062024115,2230,2230,2230,2230,0
20240702,154100,1062024115,2230,2230,2230,2230,0
20240702,154000,1062024115,2230,2230,2230,2230,0
20240702,153900,1062024115,2230,2230,2230,2230,0
20240702,153800,1062024115,2230,2230,2230,2230,0
20240702,153700,1062024115,2230,2230,2230,2230,0
20240702,153600,1062024115,2230,2230,2230,2230,0
20240702,153500,1062024115,2230,2230,2230,2230,0
20240702,153400,1062024115,2230,2230,2230,2230,0
20240702,153300,1062024115,2230,2230,2230,2230,0
20240702,153200,1062024115,2230,2230,2230,2230,0
20240702,153100,1062024115,2230,2230,2230,2230,9223
20240702,153000,1062024115,2230,2230,2230,2230,9223
20240702,152900,1041456825,2235,2235,2235,2235,0
20240702,152800,1041456825,2235,2235,2235,2235,0
20240702,152700,1041456825,2235,2235,2235,2235,0
20240702,152600,1041456825,2235,2235,2235,2235,0
20240702,152500,1041456825,2235,2235,2235,2235,0
20240702,152400,1041456825,2235,2235,2235,2235,0
20240702,152300,1041456825,2235,2235,2235,2235,0
20240702,152200,1041456825,2235,2235,2235,2235,0
20240702,152100,1041456825,2235,2235,2235,2235,0
20240702,152000,1041456825,2235,2235,2235,2235,0
20240702,151900,1041456825,2235,2225,2235,2225,1325
20240702,151800,1038503215,2225,2225,2225,2225,502
20240702,151700,1037386265,2225,2230,2230,2225,4776
20240702,151600,1026758615,2235,2230,2235,2230,1633
20240702,151500,1023109170,2230,2230,2230,2225,1221
20240702,151400,1020387505,2230,2235,2235,2225,3904
20240702,151300,1011681610,2235,2230,2235,2230,1356
20240702,151200,1008656695,2235,2235,2235,2235,76
20240702,151100,1008486835,2235,2235,2235,2235,375
20240702,151000,1007648710,2235,2240,2240,2235,102
20240702,150900,1007420735,2240,2240,2240,2240,2
20240702,150800,1007416255,2235,2235,2235,2230,209
20240702,150700,1006949175,2235,2240,2240,2235,4026
20240702,150600,997951040,2240,2240,2240,2240,2807
20240702,150500,991663360,2240,2240,2245,2240,76
20240702,150400,991493110,2245,2240,2245,2240,602
20240702,150300,990144620,2240,2240,2240,2240,6
20240702,150200,990131180,2245,2240,2245,2240,240
20240702,150100,989593575,2250,2250,2250,2250,0
20240702,150000,989593575,2250,2250,2250,2250,0
20240702,145900,989593575,2250,2250,2250,2250,4
20240702,145800,989584575,2250,2245,2250,2245,751
20240702,145700,987898575,2250,2250,2250,2250,0
20240702,145600,987898575,2250,2245,2250,2245,1002
20240702,145500,985649075,2250,2245,2250,2245,2350
20240702,145400,980372975,2245,2245,2245,2245,0
20240702,145300,980372975,2245,2245,2245,2245,420
20240702,145200,979430075,2250,2250,2250,2250,1
20240702,145100,979427825,2250,2250,2250,2250,1
20240702,145000,979425575,2250,2250,2250,2250,8
20240702,144900,979407575,2250,2250,2250,2250,2714
20240702,144800,973301075,2250,2250,2250,2250,0
20240702,144700,973301075,2250,2245,2250,2245,317
20240702,144600,972589400,2245,2245,2245,2245,88
20240702,144500,972391840,2250,2250,2250,2250,1
20240702,144400,972389590,2250,2250,2250,2250,140
20240702,144300,972074590,2250,2250,2250,2250,40
20240702,144200,971984590,2255,2255,2255,2255,0
20240702,144100,971984590,2255,2250,2255,2250,501
20240702,144000,970857335,2255,2255,2255,2255,0
20240702,143900,970857335,2255,2255,2255,2255,2
20240702,143800,970852825,2255,2255,2255,2255,0
20240702,143700,970852825,2255,2250,2255,2250,1765
20240702,143600,966881455,2250,2250,2250,2250,0
20240702,143500,966881455,2250,2250,2250,2250,2000
20240702,143400,962381455,2250,2250,2250,2250,0
20240702,143300,962381455,2250,2250,2250,2250,0
20240702,143200,962381455,2250,2245,2250,2245,3214
20240702,143100,955166015,2245,2240,2245,2240,501
20240702,143000,954043770,2240,2240,2240,2240,1100
20240702,142900,951579770,2240,2240,2240,2240,2
20240702,142800,951575290,2240,2240,2240,2240,1650
20240702,142700,947879290,2240,2240,2240,2240,1001
20240702,142600,945637050,2230,2230,2230,2230,1
20240702,142500,945634820,2240,2230,2240,2230,1404
20240702,142400,942503870,2240,2240,2240,2240,6
20240702,142300,942490430,2240,2240,2240,2240,0
20240702,142200,942490430,2240,2230,2240,2230,151
20240702,142100,942153690,2240,2240,2240,2240,0
20240702,142000,942153690,2240,2240,2240,2240,101
20240702,141900,941927450,2240,2240,2240,2240,0
20240702,141800,941927450,2240,2240,2240,2240,0
20240702,141700,941927450,2240,2240,2240,2240,5
20240702,141600,941916250,2240,2240,2240,2240,100
20240702,141500,941692250,2240,2240,2240,2240,2
20240702,141400,941687770,2235,2235,2235,2235,0
20240702,141300,941687770,2235,2235,2235,2235,1621
20240702,141200,938064835,2235,2235,2235,2235,3
20240702,141100,938058130,2230,2230,2235,2230,14
20240702,141000,938026895,2230,2230,2230,2230,936
20240702,140900,935939615,2235,2230,2235,2230,100
20240702,140800,935716540,2230,2230,2230,2230,410
20240702,140700,934802240,2235,2235,2235,2235,50
20240702,140600,934690490,2235,2235,2235,2235,0
20240702,140500,934690490,2235,2235,2235,2235,1
20240702,140400,934688255,2230,2230,2230,2230,0
20240702,140300,934688255,2230,2230,2230,2230,0
20240702,140200,934688255,2230,2230,2230,2230,0
20240702,140100,934688255,2230,2230,2230,2230,0
20240702,140000,934688255,2230,2230,2230,2230,749
20240702,135900,933017985,2235,2230,2235,2230,194
20240702,135800,932584465,2230,2230,2230,2230,57
20240702,135700,932457355,2230,2230,2230,2230,2350
20240702,135600,927216855,2230,2235,2235,2230,1563
20240702,135500,923731265,2240,2240,2240,2240,100
20240702,135400,923507265,2240,2230,2240,2230,2369
20240702,135300,918224385,2235,2235,2235,2230,633
20240702,135200,916809635,2240,2240,2240,2240,0
20240702,135100,916809635,2240,2240,2240,2240,1000
20240702,135000,914569635,2240,2240,2240,2240,0
20240702,134900,914569635,2240,2240,2240,2240,60
20240702,134800,914435235,2240,2240,2240,2240,0
20240702,134700,914435235,2240,2240,2240,2240,0
20240702,134600,914435235,2240,2240,2240,2240,100
20240702,134500,914211235,2240,2240,2240,2240,117
20240702,134400,913949155,2240,2230,2240,2230,378
20240702,134300,913106105,2230,2240,2240,2230,7
20240702,134200,913090485,2230,2230,2230,2230,155
20240702,134100,912744835,2240,2240,2240,2240,0
20240702,134000,912744835,2240,2240,2240,2240,0
20240702,133900,912744835,2240,2240,2240,2240,1
20240702,133800,912742595,2235,2235,2235,2235,1102
20240702,133700,910279625,2240,2240,2240,2240,3
20240702,133600,910272905,2240,2240,2240,2240,0
20240702,133500,910272905,2240,2240,2240,2240,1
20240702,133400,910270665,2235,2235,2235,2235,500
20240702,133300,909153165,2235,2230,2235,2230,378
20240702,133200,908308440,2230,2230,2230,2230,12
20240702,133100,908281680,2230,2230,2230,2230,1490
20240702,133000,904958980,2230,2230,2230,2220,2087
20240702,132900,900325820,2225,2235,2235,2225,14979
20240702,132800,866950195,2245,2245,2245,2245,1
20240702,132700,866947950,2235,2235,2235,2235,700
20240702,132600,865383450,2235,2235,2235,2235,0
20240702,132500,865383450,2235,2245,2245,2235,72
20240702,132400,865222520,2235,2245,2245,2235,78
20240702,132300,865048090,2235,2235,2235,2235,120
20240702,132200,864779890,2250,2250,2250,2250,2
20240702,132100,864775390,2235,2250,2250,2235,1469
20240702,132000,861483610,2250,2250,2250,2250,0
20240702,131900,861483610,2250,2255,2255,2230,10004
20240702,131800,839136480,2250,2250,2250,2250,500
20240702,131700,838011480,2255,2255,2255,2255,405
20240702,131600,837098205,2255,2255,2255,2255,1
20240702,131500,837095950,2250,2250,2250,2250,1000
20240702,131400,834845950,2255,2255,2255,2255,0
20240702,131300,834845950,2255,2240,2255,2235,10325
20240702,131200,811717925,2235,2230,2235,2230,8174
20240702,131100,793484865,2240,2260,2260,2235,51585
20240702,131000,677773530,2260,2250,2260,2250,160
20240702,130900,677413510,2255,2255,2255,2255,292
20240702,130800,676755050,2260,2260,2260,2260,0
20240702,130700,676755050,2260,2260,2260,2260,10
20240702,130600,676732450,2260,2260,2260,2260,1157
20240702,130500,674117630,2260,2255,2260,2255,56
20240702,130400,673991295,2255,2255,2255,2255,200
20240702,130300,673540295,2255,2255,2255,2255,1000
20240702,130200,671285295,2250,2255,2255,2250,499
20240702,130100,670162045,2260,2260,2260,2260,2
20240702,130000,670157525,2250,2260,2260,2250,353
20240702,125900,669359755,2260,2250,2260,2250,326
20240702,125800,668626245,2260,2260,2260,2260,1
20240702,125700,668623985,2250,2250,2250,2250,2
20240702,125600,668619485,2260,2260,2260,2260,0
20240702,125500,668619485,2260,2260,2260,2260,0
20240702,125400,668619485,2260,2260,2260,2260,34
20240702,125300,668542645,2250,2250,2250,2250,472
20240702,125200,667480645,2260,2260,2260,2260,5
20240702,125100,667469345,2245,2245,2245,2245,0
20240702,125000,667469345,2245,2245,2245,2245,547
20240702,124900,666241330,2245,2245,2245,2245,445
20240702,124800,665242305,2245,2250,2250,2245,13299
20240702,124700,635353140,2250,2250,2250,2250,0
20240702,124600,635353140,2250,2260,2260,2250,9364
20240702,124500,614283545,2260,2260,2260,2260,11
20240702,124400,614258685,2260,2260,2260,2260,1
20240702,124300,614256425,2250,2250,2250,2250,120
20240702,124200,613986425,2250,2255,2255,2250,2508
20240702,124100,608331405,2260,2260,2260,2260,0
20240702,124000,608331405,2260,2260,2260,2260,0
20240702,123900,608331405,2260,2260,2260,2260,50
20240702,123800,608218405,2260,2260,2260,2260,0
20240702,123700,608218405,2260,2260,2260,2260,2
20240702,123600,608213885,2260,2260,2260,2260,5
20240702,123500,608202585,2260,2260,2260,2260,3
20240702,123400,608195805,2260,2260,2260,2260,0
20240702,123300,608195805,2260,2255,2260,2255,21
20240702,123200,608148435,2260,2260,2260,2255,504
20240702,123100,607011895,2260,2255,2260,2255,1876
20240702,123000,602781505,2255,2255,2255,2255,0
20240702,122900,602781505,2255,2255,2255,2255,0
20240702,122800,602781505,2255,2250,2255,2250,13
20240702,122700,602752250,2255,2255,2255,2255,531
20240702,122600,601554845,2260,2260,2260,2260,455
20240702,122500,600526545,2260,2260,2260,2260,3
20240702,122400,600519765,2260,2255,2260,2255,35
20240702,122300,600440835,2255,2255,2255,2255,1032
20240702,122200,598113675,2255,2255,2255,2255,1447
20240702,122100,594850690,2260,2255,2260,2255,3385
20240702,122000,587217430,2255,2255,2255,2255,2000
20240702,121900,582707430,2260,2260,2260,2260,0
20240702,121800,582707430,2260,2260,2260,2260,3
20240702,121700,582700650,2260,2260,2260,2260,0
20240702,121600,582700650,2260,2260,2260,2260,552
20240702,121500,581453130,2270,2270,2270,2270,0
20240702,121400,581453130,2270,2270,2270,2270,0
20240702,121300,581453130,2270,2270,2270,2270,0
20240702,121200,581453130,2270,2270,2270,2260,103
20240702,121100,581220320,2260,2260,2260,2260,300
20240702,121000,580542320,2270,2270,2270,2265,222
20240702,120900,580039480,2270,2265,2270,2265,8
20240702,120800,580021330,2270,2265,2270,2260,683
20240702,120700,578475735,2265,2265,2265,2265,1
20240702,120600,578473470,2265,2265,2265,2265,402
20240702,120500,577562940,2260,2260,2260,2260,343
20240702,120400,576787760,2260,2260,2260,2260,0
20240702,120300,576787760,2260,2260,2260,2260,1
20240702,120200,576785500,2260,2255,2260,2255,6761
20240702,120100,561539440,2255,2255,2255,2255,0
20240702,120000,561539440,2255,2255,2255,2255,2
20240702,115900,561534930,2255,2255,2255,2255,0
20240702,115800,561534930,2255,2255,2255,2255,4
20240702,115700,561525910,2255,2255,2255,2255,0
20240702,115600,561525910,2255,2255,2255,2255,0
20240702,115500,561525910,2255,2255,2255,2255,0
20240702,115400,561525910,2255,2255,2255,2255,43
20240702,115300,561428945,2255,2255,2255,2255,1
20240702,115200,561426690,2250,2250,2250,2250,73
20240702,115100,561262440,2255,2250,2255,2250,4602
20240702,115000,550907930,2250,2250,2250,2250,0
20240702,114900,550907930,2250,2250,2250,2250,150
20240702,114800,550570430,2255,2255,2255,2255,6
20240702,114700,550556900,2250,2250,2250,2250,0
20240702,114600,550556900,2250,2250,2250,2250,0
20240702,114500,550556900,2250,2250,2250,2250,5
20240702,114400,550545650,2250,2250,2250,2250,4439
20240702,114300,540557900,2250,2250,2250,2250,1134
20240702,114200,538006400,2255,2255,2255,2255,514
20240702,114100,536847330,2255,2255,2255,2255,0
20240702,114000,536847330,2255,2255,2260,2255,526
20240702,113900,535661180,2260,2260,2260,2260,0
20240702,113800,535661180,2260,2255,2260,2250,3016
20240702,113700,528875035,2260,2260,2260,2260,0
20240702,113600,528875035,2260,2255,2260,2255,754
20240702,113500,527174750,2255,2255,2255,2255,734
20240702,113400,525519580,2255,2255,2255,2255,503
20240702,113300,524385315,2250,2250,2250,2250,0
20240702,113200,524385315,2250,2255,2260,2250,1545
20240702,113100,520902215,2260,2260,2260,2260,0
20240702,113000,520902215,2260,2260,2260,2260,0
20240702,112900,520902215,2260,2260,2260,2260,20
20240702,112800,520857015,2260,2260,2260,2260,0
20240702,112700,520857015,2260,2260,2260,2260,0
20240702,112600,520857015,2260,2260,2260,2260,1
20240702,112500,520854755,2265,2265,2265,2265,0
20240702,112400,520854755,2265,2265,2265,2265,0
20240702,112300,520854755,2265,2265,2265,2265,0
20240702,112200,520854755,2265,2265,2265,2265,5
20240702,112100,520843430,2265,2265,2265,2265,0
20240702,112000,520843430,2265,2265,2265,2265,150
20240702,111900,520503680,2265,2255,2265,2255,147
20240702,111800,520172175,2265,2265,2265,2265,2
20240702,111700,520167645,2255,2255,2255,2255,18
20240702,111600,520127055,2265,2265,2265,2265,440
20240702,111500,519130455,2265,2265,2265,2265,150
20240702,111400,518790705,2265,2265,2265,2265,5
20240702,111300,518779380,2265,2265,2265,2265,30
20240702,111200,518711430,2265,2265,2265,2265,1000
20240702,111100,516446430,2265,2260,2265,2250,262
20240702,111000,515855735,2265,2265,2265,2265,1
20240702,110900,515853470,2265,2260,2265,2260,23
20240702,110800,515801465,2260,2260,2260,2260,558
20240702,110700,514540385,2265,2265,2265,2265,0
20240702,110600,514540385,2265,2265,2265,2265,31
20240702,110500,514470170,2265,2265,2265,2265,0
20240702,110400,514470170,2265,2265,2265,2265,10
20240702,110300,514447520,2250,2255,2255,2250,7519
20240702,110200,497526760,2260,2260,2260,2260,100
20240702,110100,497300760,2260,2260,2260,2260,11
20240702,110000,497275900,2260,2260,2260,2260,4
20240702,105900,497266860,2260,2260,2260,2260,20
20240702,105800,497221660,2260,2260,2270,2240,25657
20240702,105700,439589800,2260,2265,2270,2260,412
20240702,105600,438657610,2260,2260,2260,2260,580
20240702,105500,437346810,2265,2260,2265,2260,2
20240702,105400,437342285,2270,2270,2270,2270,1
20240702,105300,437340015,2270,2260,2270,2260,401
20240702,105200,436433745,2270,2260,2270,2260,3
20240702,105100,436426945,2270,2270,2270,2270,0
20240702,105000,436426945,2270,2265,2270,2260,1233
20240702,104900,433634250,2265,2270,2270,2265,17
20240702,104800,433595710,2280,2280,2280,2280,17
20240702,104700,433556950,2265,2270,2270,2265,2153
20240702,104600,428679640,2280,2270,2280,2270,370
20240702,104500,427839730,2280,2280,2280,2280,0
20240702,104400,427839730,2280,2280,2280,2270,221
20240702,104300,427338040,2270,2280,2280,2270,1333
20240702,104200,424312120,2270,2270,2270,2270,1154
20240702,104100,421692540,2280,2270,2280,2270,7
20240702,104000,421676640,2280,2275,2280,2275,54
20240702,103900,421553530,2280,2280,2280,2280,1
20240702,103800,421551250,2285,2270,2285,2270,3055
20240702,103700,414596355,2275,2285,2285,2275,506
20240702,103600,413445195,2270,2270,2270,2270,592
20240702,103500,412101355,2285,2280,2285,2275,53
20240702,103400,411980310,2285,2275,2285,2270,1402
20240702,103300,408791210,2285,2285,2285,2285,1
20240702,103200,408788925,2280,2275,2280,2275,2521
20240702,103100,403041050,2270,2270,2270,2270,3648
20240702,103000,394760090,2270,2260,2270,2260,593
20240702,102900,393416140,2255,2260,2260,2255,107
20240702,102800,393174820,2255,2255,2255,2255,510
20240702,102700,392024770,2255,2255,2255,2250,3575
20240702,102600,383963150,2255,2255,2255,2255,0
20240702,102500,383963150,2255,2255,2255,2255,100
20240702,102400,383737650,2250,2255,2255,2250,240
20240702,102300,383197050,2255,2250,2255,2250,61
20240702,102200,383059795,2255,2255,2255,2255,101
20240702,102100,382832040,2250,2250,2250,2250,500
20240702,102000,381707040,2255,2250,2255,2250,57
20240702,101900,381578780,2250,2255,2255,2250,1050
20240702,101800,379216030,2255,2250,2255,2250,14
20240702,101700,379184515,2250,2250,2250,2250,30
20240702,101600,379117015,2255,2255,2255,2255,0
20240702,101500,379117015,2255,2255,2255,2255,122
20240702,101400,378841905,2250,2255,2255,2245,1264
20240702,101300,376003090,2250,2250,2250,2245,1201
20240702,101200,373300845,2250,2250,2250,2250,1707
20240702,101100,369460095,2250,2250,2250,2250,1
20240702,101000,369457845,2245,2250,2250,2245,1346
20240702,100900,366431590,2255,2255,2255,2255,0
20240702,100800,366431590,2255,2250,2255,2245,103
20240702,100700,366199835,2250,2245,2250,2245,2735
20240702,100600,360059755,2250,2245,2255,2245,2011
20240702,100500,355542440,2250,2245,2250,2245,2494
20240702,100400,349940905,2255,2255,2255,2250,170
20240702,100300,349558350,2250,2250,2255,2250,6123
20240702,100200,335781570,2250,2255,2255,2250,2678
20240702,100100,329747040,2265,2265,2265,2255,2090
20240702,100000,325032390,2265,2260,2265,2260,240
20240702,095900,324488840,2265,2265,2265,2265,8
20240702,095800,324470720,2265,2265,2265,2250,8750
20240702,095700,304752970,2265,2265,2265,2260,93
20240702,095600,304542345,2270,2270,2270,2260,382
20240702,095500,303677015,2265,2265,2265,2265,2146
20240702,095400,298816325,2265,2260,2265,2255,251
20240702,095300,298249135,2260,2260,2260,2255,465
20240702,095200,297200450,2265,2265,2280,2260,1614
20240702,095100,293545855,2275,2265,2285,2260,1039
20240702,095000,291177775,2265,2260,2265,2260,1250
20240702,094900,288350980,2260,2260,2260,2260,203
20240702,094800,287892200,2255,2255,2255,2255,2012
20240702,094700,283355140,2265,2265,2265,2265,2
20240702,094600,283350610,2250,2255,2265,2250,2793
20240702,094500,277061155,2265,2265,2265,2250,6084
20240702,094400,263315585,2265,2255,2265,2245,3908
20240702,094300,254528575,2250,2255,2255,2250,4502
20240702,094200,244390540,2255,2255,2265,2250,12083
20240702,094100,217181720,2260,2260,2265,2255,2349
20240702,094000,211879815,2270,2255,2270,2255,2603
20240702,093900,206000810,2260,2275,2275,2260,12857
20240702,093800,176856700,2275,2275,2275,2275,1500
20240702,093700,173444200,2275,2275,2285,2275,311
20240702,093600,172736465,2285,2280,2285,2270,10675
20240702,093500,148422465,2290,2290,2290,2290,0
20240702,093400,148422465,2290,2285,2290,2285,1525
20240702,093300,144937835,2295,2295,2295,2295,1
20240702,093200,144935540,2285,2300,2300,2285,2400
20240702,093100,139441050,2305,2305,2305,2305,0
20240702,093000,139441050,2305,2295,2305,2290,2870
20240702,092900,132860515,2305,2310,2310,2300,2859
20240702,092800,126281845,2310,2310,2310,2310,22
20240702,092700,126231025,2295,2290,2310,2290,7208
20240702,092600,109626700,2290,2290,2290,2290,100
20240702,092500,109397700,2290,2285,2290,2285,1223
20240702,092400,106602635,2285,2285,2285,2285,1000
20240702,092300,104317635,2290,2285,2290,2285,1234
20240702,092200,101497935,2285,2285,2285,2285,5517
20240702,092100,88891590,2290,2290,2290,2290,3
20240702,092000,88884720,2285,2290,2290,2285,101
20240702,091900,88653435,2290,2285,2290,2285,200
20240702,091800,88196425,2285,2290,2290,2285,2600
20240702,091700,82255415,2290,2290,2290,2290,816
20240702,091600,80386775,2290,2300,2300,2290,185
20240702,091500,79963115,2300,2300,2300,2300,105
20240702,091400,79721615,2300,2295,2300,2295,928
20240702,091300,77591850,2290,2290,2290,2290,278
20240702,091200,76955230,2290,2290,2295,2290,3324
20240702,091100,69340765,2290,2290,2290,2290,16
20240702,091000,69304125,2295,2295,2295,2280,593
20240702,090900,67951965,2280,2290,2295,2280,9472
20240702,090800,46332275,2290,2295,2295,2290,739
20240702,090700,44638560,2285,2285,2285,2285,5
20240702,090600,44627135,2295,2285,2295,2280,3740
20240702,090500,36094440,2285,2280,2285,2280,93
20240702,090400,35882385,2285,2285,2285,2285,11
20240702,090300,35857250,2295,2285,2295,2285,1171
20240702,090200,33181325,2285,2290,2295,2285,122
20240702,090100,32902035,2295,2295,2295,2290,4007
20240702,090000,23712305,2295,2305,2305,2295,10021
Reference in New Issue Copy Permalink