ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089850/min/candle-20240702.csv

668 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
20240702,200500,1498887690,9420,9420,9420,9420,2842
20240702,200400,1498887690,9420,9420,9420,9420,0
20240702,200300,1498887690,9420,9420,9420,9420,0
20240702,200200,1498887690,9420,9420,9420,9420,0
20240702,200100,1498887690,9420,9420,9420,9420,0
20240702,200000,1498887690,9420,9420,9420,9420,0
20240702,195900,1498887690,9420,9420,9420,9420,0
20240702,195800,1498887690,9420,9420,9420,9420,0
20240702,195700,1498887690,9420,9420,9420,9420,0
20240702,195600,1498887690,9420,9420,9420,9420,0
20240702,195500,1498887690,9420,9420,9420,9420,0
20240702,195400,1498887690,9420,9420,9420,9420,0
20240702,195300,1498887690,9420,9420,9420,9420,0
20240702,195200,1498887690,9420,9420,9420,9420,0
20240702,195100,1498887690,9420,9420,9420,9420,0
20240702,195000,1498887690,9420,9420,9420,9420,0
20240702,194900,1498887690,9420,9420,9420,9420,0
20240702,194800,1498887690,9420,9420,9420,9420,0
20240702,194700,1498887690,9420,9420,9420,9420,0
20240702,194600,1498887690,9420,9420,9420,9420,0
20240702,194500,1498887690,9420,9420,9420,9420,0
20240702,194400,1498887690,9420,9420,9420,9420,0
20240702,194300,1498887690,9420,9420,9420,9420,0
20240702,194200,1498887690,9420,9420,9420,9420,0
20240702,194100,1498887690,9420,9420,9420,9420,0
20240702,194000,1498887690,9420,9420,9420,9420,0
20240702,193900,1498887690,9420,9420,9420,9420,0
20240702,193800,1498887690,9420,9420,9420,9420,0
20240702,193700,1498887690,9420,9420,9420,9420,0
20240702,193600,1498887690,9420,9420,9420,9420,0
20240702,193500,1498887690,9420,9420,9420,9420,2842
20240702,193400,1498887690,9420,9420,9420,9420,0
20240702,193300,1498887690,9420,9420,9420,9420,0
20240702,193200,1498887690,9420,9420,9420,9420,0
20240702,193100,1498887690,9420,9420,9420,9420,0
20240702,193000,1498887690,9420,9420,9420,9420,0
20240702,192900,1498887690,9420,9420,9420,9420,0
20240702,192800,1498887690,9420,9420,9420,9420,0
20240702,192700,1498887690,9420,9420,9420,9420,0
20240702,192600,1498887690,9420,9420,9420,9420,0
20240702,192500,1498887690,9420,9420,9420,9420,0
20240702,192400,1498887690,9420,9420,9420,9420,0
20240702,192300,1498887690,9420,9420,9420,9420,0
20240702,192200,1498887690,9420,9420,9420,9420,0
20240702,192100,1498887690,9420,9420,9420,9420,0
20240702,192000,1498887690,9420,9420,9420,9420,0
20240702,191900,1498887690,9420,9420,9420,9420,0
20240702,191800,1498887690,9420,9420,9420,9420,0
20240702,191700,1498887690,9420,9420,9420,9420,0
20240702,191600,1498887690,9420,9420,9420,9420,0
20240702,191500,1498887690,9420,9420,9420,9420,0
20240702,191400,1498887690,9420,9420,9420,9420,0
20240702,191300,1498887690,9420,9420,9420,9420,0
20240702,191200,1498887690,9420,9420,9420,9420,0
20240702,191100,1498887690,9420,9420,9420,9420,0
20240702,191000,1498887690,9420,9420,9420,9420,0
20240702,190900,1498887690,9420,9420,9420,9420,0
20240702,190800,1498887690,9420,9420,9420,9420,0
20240702,190700,1498887690,9420,9420,9420,9420,0
20240702,190600,1498887690,9420,9420,9420,9420,0
20240702,190500,1498887690,9420,9420,9420,9420,2842
20240702,190400,1498887690,9420,9420,9420,9420,0
20240702,190300,1498887690,9420,9420,9420,9420,0
20240702,190200,1498887690,9420,9420,9420,9420,0
20240702,190100,1498887690,9420,9420,9420,9420,0
20240702,190000,1498887690,9420,9420,9420,9420,0
20240702,185900,1498887690,9420,9420,9420,9420,0
20240702,185800,1498887690,9420,9420,9420,9420,0
20240702,185700,1498887690,9420,9420,9420,9420,0
20240702,185600,1498887690,9420,9420,9420,9420,0
20240702,185500,1498887690,9420,9420,9420,9420,0
20240702,185400,1498887690,9420,9420,9420,9420,0
20240702,185300,1498887690,9420,9420,9420,9420,0
20240702,185200,1498887690,9420,9420,9420,9420,0
20240702,185100,1498887690,9420,9420,9420,9420,0
20240702,185000,1498887690,9420,9420,9420,9420,0
20240702,184900,1498887690,9420,9420,9420,9420,0
20240702,184800,1498887690,9420,9420,9420,9420,0
20240702,184700,1498887690,9420,9420,9420,9420,0
20240702,184600,1498887690,9420,9420,9420,9420,0
20240702,184500,1498887690,9420,9420,9420,9420,0
20240702,184400,1498887690,9420,9420,9420,9420,0
20240702,184300,1498887690,9420,9420,9420,9420,0
20240702,184200,1498887690,9420,9420,9420,9420,0
20240702,184100,1498887690,9420,9420,9420,9420,0
20240702,184000,1498887690,9420,9420,9420,9420,0
20240702,183900,1498887690,9420,9420,9420,9420,0
20240702,183800,1498887690,9420,9420,9420,9420,0
20240702,183700,1498887690,9420,9420,9420,9420,0
20240702,183600,1498887690,9420,9420,9420,9420,0
20240702,183500,1498887690,9420,9420,9420,9420,2842
20240702,183400,1498887690,9420,9420,9420,9420,0
20240702,183300,1498887690,9420,9420,9420,9420,0
20240702,183200,1498887690,9420,9420,9420,9420,0
20240702,183100,1498887690,9420,9420,9420,9420,0
20240702,183000,1498887690,9420,9420,9420,9420,0
20240702,182900,1498887690,9420,9420,9420,9420,0
20240702,182800,1498887690,9420,9420,9420,9420,0
20240702,182700,1498887690,9420,9420,9420,9420,0
20240702,182600,1498887690,9420,9420,9420,9420,0
20240702,182500,1498887690,9420,9420,9420,9420,0
20240702,182400,1498887690,9420,9420,9420,9420,0
20240702,182300,1498887690,9420,9420,9420,9420,0
20240702,182200,1498887690,9420,9420,9420,9420,0
20240702,182100,1498887690,9420,9420,9420,9420,0
20240702,182000,1498887690,9420,9420,9420,9420,0
20240702,181900,1498887690,9420,9420,9420,9420,0
20240702,181800,1498887690,9420,9420,9420,9420,0
20240702,181700,1498887690,9420,9420,9420,9420,0
20240702,181600,1498887690,9420,9420,9420,9420,0
20240702,181500,1498887690,9420,9420,9420,9420,0
20240702,181400,1498887690,9420,9420,9420,9420,0
20240702,181300,1498887690,9420,9420,9420,9420,0
20240702,181200,1498887690,9420,9420,9420,9420,0
20240702,181100,1498887690,9420,9420,9420,9420,0
20240702,181000,1498887690,9420,9420,9420,9420,0
20240702,180900,1498887690,9420,9420,9420,9420,0
20240702,180800,1498887690,9420,9420,9420,9420,0
20240702,180700,1498887690,9420,9420,9420,9420,0
20240702,180600,1498887690,9420,9420,9420,9420,0
20240702,180500,1498887690,9420,9420,9420,9420,2842
20240702,180400,1498887690,9420,9420,9420,9420,0
20240702,180300,1498887690,9420,9420,9420,9420,0
20240702,180200,1498887690,9420,9420,9420,9420,0
20240702,180100,1498887690,9420,9420,9420,9420,0
20240702,180000,1498887690,9420,9420,9420,9420,0
20240702,175900,1498887690,9420,9420,9420,9420,0
20240702,175800,1498887690,9420,9420,9420,9420,0
20240702,175700,1498887690,9420,9420,9420,9420,0
20240702,175600,1498887690,9420,9420,9420,9420,0
20240702,175500,1498887690,9420,9420,9420,9420,0
20240702,175400,1498887690,9420,9420,9420,9420,0
20240702,175300,1498887690,9420,9420,9420,9420,0
20240702,175200,1498887690,9420,9420,9420,9420,0
20240702,175100,1498887690,9420,9420,9420,9420,0
20240702,175000,1498887690,9420,9420,9420,9420,0
20240702,174900,1498887690,9420,9420,9420,9420,0
20240702,174800,1498887690,9420,9420,9420,9420,0
20240702,174700,1498887690,9420,9420,9420,9420,0
20240702,174600,1498887690,9420,9420,9420,9420,0
20240702,174500,1498887690,9420,9420,9420,9420,0
20240702,174400,1498887690,9420,9420,9420,9420,0
20240702,174300,1498887690,9420,9420,9420,9420,0
20240702,174200,1498887690,9420,9420,9420,9420,0
20240702,174100,1498887690,9420,9420,9420,9420,0
20240702,174000,1498887690,9420,9420,9420,9420,0
20240702,173900,1498887690,9420,9420,9420,9420,0
20240702,173800,1498887690,9420,9420,9420,9420,0
20240702,173700,1498887690,9420,9420,9420,9420,0
20240702,173600,1498887690,9420,9420,9420,9420,0
20240702,173500,1498887690,9420,9420,9420,9420,2842
20240702,173400,1498887690,9420,9420,9420,9420,0
20240702,173300,1498887690,9420,9420,9420,9420,0
20240702,173200,1498887690,9420,9420,9420,9420,0
20240702,173100,1498887690,9420,9420,9420,9420,0
20240702,173000,1498887690,9420,9420,9420,9420,0
20240702,172900,1498887690,9420,9420,9420,9420,0
20240702,172800,1498887690,9420,9420,9420,9420,0
20240702,172700,1498887690,9420,9420,9420,9420,0
20240702,172600,1498887690,9420,9420,9420,9420,0
20240702,172500,1498887690,9420,9420,9420,9420,0
20240702,172400,1498887690,9420,9420,9420,9420,0
20240702,172300,1498887690,9420,9420,9420,9420,0
20240702,172200,1498887690,9420,9420,9420,9420,0
20240702,172100,1498887690,9420,9420,9420,9420,0
20240702,172000,1498887690,9420,9420,9420,9420,0
20240702,171900,1498887690,9420,9420,9420,9420,0
20240702,171800,1498887690,9420,9420,9420,9420,0
20240702,171700,1498887690,9420,9420,9420,9420,0
20240702,171600,1498887690,9420,9420,9420,9420,0
20240702,171500,1498887690,9420,9420,9420,9420,0
20240702,171400,1498887690,9420,9420,9420,9420,0
20240702,171300,1498887690,9420,9420,9420,9420,0
20240702,171200,1498887690,9420,9420,9420,9420,0
20240702,171100,1498887690,9420,9420,9420,9420,0
20240702,171000,1498887690,9420,9420,9420,9420,0
20240702,170900,1498887690,9420,9420,9420,9420,0
20240702,170800,1498887690,9420,9420,9420,9420,0
20240702,170700,1498887690,9420,9420,9420,9420,0
20240702,170600,1498887690,9420,9420,9420,9420,0
20240702,170500,1498887690,9420,9420,9420,9420,2842
20240702,170400,1498887690,9420,9420,9420,9420,0
20240702,170300,1498887690,9420,9420,9420,9420,0
20240702,170200,1498887690,9420,9420,9420,9420,0
20240702,170100,1498887690,9420,9420,9420,9420,0
20240702,170000,1498887690,9420,9420,9420,9420,0
20240702,165900,1498887690,9420,9420,9420,9420,0
20240702,165800,1498887690,9420,9420,9420,9420,0
20240702,165700,1498887690,9420,9420,9420,9420,0
20240702,165600,1498887690,9420,9420,9420,9420,0
20240702,165500,1498887690,9420,9420,9420,9420,0
20240702,165400,1498887690,9420,9420,9420,9420,0
20240702,165300,1498887690,9420,9420,9420,9420,0
20240702,165200,1498887690,9420,9420,9420,9420,0
20240702,165100,1498887690,9420,9420,9420,9420,0
20240702,165000,1498887690,9420,9420,9420,9420,0
20240702,164900,1498887690,9420,9420,9420,9420,0
20240702,164800,1498887690,9420,9420,9420,9420,0
20240702,164700,1498887690,9420,9420,9420,9420,0
20240702,164600,1498887690,9420,9420,9420,9420,0
20240702,164500,1498887690,9420,9420,9420,9420,0
20240702,164400,1498887690,9420,9420,9420,9420,0
20240702,164300,1498887690,9420,9420,9420,9420,0
20240702,164200,1498887690,9420,9420,9420,9420,0
20240702,164100,1498887690,9420,9420,9420,9420,0
20240702,164000,1498887690,9420,9420,9420,9420,0
20240702,163900,1498887690,9420,9420,9420,9420,0
20240702,163800,1498887690,9420,9420,9420,9420,0
20240702,163700,1498887690,9420,9420,9420,9420,0
20240702,163600,1498887690,9420,9420,9420,9420,0
20240702,163500,1498887690,9420,9420,9420,9420,2842
20240702,163400,1498887690,9420,9420,9420,9420,0
20240702,163300,1498887690,9420,9420,9420,9420,0
20240702,163200,1498887690,9420,9420,9420,9420,0
20240702,163100,1498887690,9420,9420,9420,9420,0
20240702,163000,1498887690,9420,9420,9420,9420,0
20240702,162900,1498887690,9420,9420,9420,9420,0
20240702,162800,1498887690,9420,9420,9420,9420,0
20240702,162700,1498887690,9420,9420,9420,9420,0
20240702,162600,1498887690,9420,9420,9420,9420,0
20240702,162500,1498887690,9420,9420,9420,9420,0
20240702,162400,1498887690,9420,9420,9420,9420,0
20240702,162300,1498887690,9420,9420,9420,9420,0
20240702,162200,1498887690,9420,9420,9420,9420,0
20240702,162100,1498887690,9420,9420,9420,9420,0
20240702,162000,1498887690,9420,9420,9420,9420,0
20240702,161900,1498887690,9420,9420,9420,9420,0
20240702,161800,1498887690,9420,9420,9420,9420,0
20240702,161700,1498887690,9420,9420,9420,9420,0
20240702,161600,1498887690,9420,9420,9420,9420,0
20240702,161500,1498887690,9420,9420,9420,9420,0
20240702,161400,1498887690,9420,9420,9420,9420,0
20240702,161300,1498887690,9420,9420,9420,9420,0
20240702,161200,1498887690,9420,9420,9420,9420,0
20240702,161100,1498887690,9420,9420,9420,9420,0
20240702,161000,1498887690,9420,9420,9420,9420,0
20240702,160900,1498887690,9420,9420,9420,9420,0
20240702,160800,1498887690,9420,9420,9420,9420,0
20240702,160700,1498887690,9420,9420,9420,9420,0
20240702,160600,1498887690,9420,9420,9420,9420,0
20240702,160500,1498887690,9420,9420,9420,9420,2842
20240702,160400,1498887690,9420,9420,9420,9420,0
20240702,160300,1498887690,9420,9420,9420,9420,0
20240702,160200,1498887690,9420,9420,9420,9420,0
20240702,160100,1498887690,9420,9420,9420,9420,0
20240702,160000,1498887690,9420,9420,9420,9420,0
20240702,155900,1498887690,9420,9420,9420,9420,0
20240702,155800,1498887690,9420,9420,9420,9420,0
20240702,155700,1498887690,9420,9420,9420,9420,0
20240702,155600,1498887690,9420,9420,9420,9420,0
20240702,155500,1498887690,9420,9420,9420,9420,0
20240702,155400,1498887690,9420,9420,9420,9420,0
20240702,155300,1498887690,9420,9420,9420,9420,0
20240702,155200,1498887690,9420,9420,9420,9420,0
20240702,155100,1498887690,9420,9420,9420,9420,0
20240702,155000,1498887690,9420,9420,9420,9420,0
20240702,154900,1498887690,9420,9420,9420,9420,0
20240702,154800,1498887690,9420,9420,9420,9420,0
20240702,154700,1498887690,9420,9420,9420,9420,0
20240702,154600,1498887690,9420,9420,9420,9420,0
20240702,154500,1498887690,9420,9420,9420,9420,0
20240702,154400,1498887690,9420,9420,9420,9420,0
20240702,154300,1498887690,9420,9420,9420,9420,0
20240702,154200,1498887690,9420,9420,9420,9420,0
20240702,154100,1498887690,9420,9420,9420,9420,0
20240702,154000,1498887690,9420,9420,9420,9420,0
20240702,153900,1498887690,9420,9420,9420,9420,0
20240702,153800,1498887690,9420,9420,9420,9420,0
20240702,153700,1498887690,9420,9420,9420,9420,0
20240702,153600,1498887690,9420,9420,9420,9420,0
20240702,153500,1498887690,9420,9420,9420,9420,2842
20240702,153400,1498887690,9420,9420,9420,9420,0
20240702,153300,1498887690,9420,9420,9420,9420,0
20240702,153200,1498887690,9420,9420,9420,9420,0
20240702,153100,1498887690,9420,9420,9420,9420,0
20240702,153000,1498887690,9420,9420,9420,9420,2842
20240702,152900,1472116050,9410,9410,9410,9410,0
20240702,152800,1472116050,9410,9410,9410,9410,0
20240702,152700,1472116050,9410,9410,9410,9410,0
20240702,152600,1472116050,9410,9410,9410,9410,0
20240702,152500,1472116050,9410,9410,9410,9410,0
20240702,152400,1472116050,9410,9410,9410,9410,0
20240702,152300,1472116050,9410,9410,9410,9410,0
20240702,152200,1472116050,9410,9410,9410,9410,0
20240702,152100,1472116050,9410,9410,9410,9410,0
20240702,152000,1472116050,9410,9410,9410,9410,0
20240702,151900,1472116050,9410,9470,9470,9410,69
20240702,151800,1471464310,9470,9470,9470,9470,121
20240702,151700,1470318440,9480,9480,9480,9480,0
20240702,151600,1470318440,9480,9430,9490,9410,1066
20240702,151500,1460275900,9430,9460,9500,9420,1948
20240702,151400,1441901250,9510,9510,9510,9510,17
20240702,151300,1441739580,9510,9510,9510,9510,0
20240702,151200,1441739580,9510,9510,9510,9510,3
20240702,151100,1441711050,9450,9450,9450,9450,119
20240702,151000,1440586500,9520,9520,9520,9520,0
20240702,150900,1440586500,9520,9520,9520,9520,0
20240702,150800,1440586500,9520,9450,9520,9450,44
20240702,150700,1440170570,9480,9460,9480,9450,192
20240702,150600,1438354250,9470,9470,9470,9470,38
20240702,150500,1437994390,9480,9480,9480,9480,1
20240702,150400,1437984910,9470,9480,9480,9470,22
20240702,150300,1437776360,9480,9480,9480,9480,250
20240702,150200,1435406360,9520,9510,9520,9510,360
20240702,150100,1431982160,9520,9480,9520,9480,73
20240702,150000,1431290080,9480,9460,9480,9430,252
20240702,145900,1428908440,9480,9480,9480,9480,102
20240702,145800,1427941480,9490,9500,9500,9490,121
20240702,145700,1426792180,9530,9530,9530,9530,0
20240702,145600,1426792180,9530,9530,9530,9530,209
20240702,145500,1424800410,9540,9540,9540,9540,0
20240702,145400,1424800410,9540,9510,9540,9480,2246
20240702,145300,1403392890,9510,9490,9510,9490,21
20240702,145200,1403193580,9480,9460,9480,9460,475
20240702,145100,1398693160,9440,9420,9440,9420,203
20240702,145000,1396776860,9440,9440,9440,9430,109
20240702,144900,1395748970,9430,9440,9440,9430,159
20240702,144800,1394249590,9430,9430,9430,9430,0
20240702,144700,1394249590,9430,9430,9430,9430,16
20240702,144600,1394098710,9430,9430,9430,9430,116
20240702,144500,1393004830,9430,9430,9430,9430,8
20240702,144400,1392929390,9440,9440,9440,9440,0
20240702,144300,1392929390,9440,9440,9440,9440,600
20240702,144200,1387265390,9440,9450,9450,9440,255
20240702,144100,1384857590,9450,9450,9450,9450,155
20240702,144000,1383392840,9450,9450,9450,9450,0
20240702,143900,1383392840,9450,9450,9450,9450,208
20240702,143800,1381427240,9450,9450,9450,9450,1
20240702,143700,1381417790,9440,9450,9450,9440,277
20240702,143600,1378802710,9460,9460,9460,9460,50
20240702,143500,1378329710,9460,9460,9460,9460,1
20240702,143400,1378320250,9440,9460,9460,9440,2
20240702,143300,1378301350,9460,9470,9470,9460,51
20240702,143200,1377818480,9470,9450,9470,9450,25
20240702,143100,1377582190,9460,9460,9460,9460,0
20240702,143000,1377582190,9460,9450,9460,9440,1001
20240702,142900,1368131010,9450,9450,9450,9450,228
20240702,142800,1365976410,9450,9470,9470,9450,186
20240702,142700,1364218610,9460,9460,9460,9460,11
20240702,142600,1364114550,9470,9470,9470,9470,0
20240702,142500,1364114550,9470,9460,9470,9460,2
20240702,142400,1364095620,9480,9480,9480,9480,0
20240702,142300,1364095620,9480,9480,9480,9480,0
20240702,142200,1364095620,9480,9480,9480,9480,0
20240702,142100,1364095620,9480,9480,9480,9480,300
20240702,142000,1361251620,9500,9500,9500,9500,0
20240702,141900,1361251620,9500,9500,9500,9500,0
20240702,141800,1361251620,9500,9500,9500,9500,0
20240702,141700,1361251620,9500,9500,9500,9500,0
20240702,141600,1361251620,9500,9500,9500,9500,39
20240702,141500,1360881120,9500,9500,9500,9500,7
20240702,141400,1360814620,9500,9460,9500,9460,10
20240702,141300,1360719980,9460,9500,9500,9460,1204
20240702,141200,1349329340,9500,9500,9500,9500,1
20240702,141100,1349319840,9510,9510,9510,9510,0
20240702,141000,1349319840,9510,9510,9510,9510,15
20240702,140900,1349177190,9520,9520,9520,9520,0
20240702,140800,1349177190,9520,9520,9520,9520,0
20240702,140700,1349177190,9520,9520,9520,9520,0
20240702,140600,1349177190,9520,9530,9530,9520,4
20240702,140500,1349139100,9520,9490,9520,9490,26
20240702,140400,1348892180,9460,9460,9460,9460,420
20240702,140300,1344918980,9480,9480,9480,9480,0
20240702,140200,1344918980,9480,9480,9480,9480,0
20240702,140100,1344918980,9480,9450,9480,9450,1452
20240702,140000,1331197520,9440,9460,9460,9440,1000
20240702,135900,1321755120,9490,9490,9490,9490,0
20240702,135800,1321755120,9490,9490,9490,9490,40
20240702,135700,1321375520,9490,9490,9490,9490,113
20240702,135600,1320303150,9490,9490,9490,9490,1
20240702,135500,1320293660,9460,9470,9500,9460,1201
20240702,135400,1308927860,9510,9510,9510,9510,0
20240702,135300,1308927860,9510,9510,9510,9510,0
20240702,135200,1308927860,9510,9460,9510,9460,5
20240702,135100,1308880510,9520,9520,9520,9520,0
20240702,135000,1308880510,9520,9520,9520,9520,0
20240702,134900,1308880510,9520,9520,9520,9520,1
20240702,134800,1308870990,9520,9520,9520,9520,0
20240702,134700,1308870990,9520,9520,9520,9520,0
20240702,134600,1308870990,9520,9530,9530,9520,101
20240702,134500,1307909460,9500,9500,9530,9500,53
20240702,134400,1307405910,9540,9490,9540,9490,3001
20240702,134300,1278803420,9500,9410,9500,9410,24
20240702,134200,1278575510,9520,9470,9520,9470,224
20240702,134100,1276445140,9480,9470,9480,9470,230
20240702,134000,1274265740,9470,9470,9470,9470,560
20240702,133900,1268962540,9370,9490,9490,9370,1602
20240702,133800,1253922370,9420,9420,9420,9420,0
20240702,133700,1253922370,9420,9360,9420,9360,1152
20240702,133600,1243108810,9360,9360,9360,9360,0
20240702,133500,1243108810,9360,9360,9360,9360,49
20240702,133400,1242650170,9370,9370,9370,9370,31
20240702,133300,1242359700,9370,9370,9370,9370,1
20240702,133200,1242350330,9370,9370,9370,9370,0
20240702,133100,1242350330,9370,9370,9370,9370,0
20240702,133000,1242350330,9370,9380,9380,9300,3020
20240702,132900,1214206740,9340,9380,9380,9340,91
20240702,132800,1213355160,9320,9370,9370,9320,3223
20240702,132700,1183242240,9380,9380,9380,9380,330
20240702,132600,1180146840,9380,9370,9380,9370,193
20240702,132500,1178338420,9390,9390,9390,9370,92
20240702,132400,1177476340,9380,9380,9380,9380,527
20240702,132300,1172533080,9390,9370,9390,9370,252
20240702,132200,1170171820,9390,9390,9390,9390,1
20240702,132100,1170162430,9400,9370,9400,9370,532
20240702,132000,1165177560,9410,9410,9410,9410,0
20240702,131900,1165177560,9410,9410,9410,9410,0
20240702,131800,1165177560,9410,9410,9410,9410,0
20240702,131700,1165177560,9410,9370,9410,9370,820
20240702,131600,1157494120,9370,9400,9400,9370,2725
20240702,131500,1131941230,9380,9400,9400,9380,289
20240702,131400,1129229430,9390,9390,9390,9390,600
20240702,131300,1123595430,9400,9400,9400,9400,89
20240702,131200,1122758830,9410,9410,9410,9410,0
20240702,131100,1122758830,9410,9410,9410,9410,1
20240702,131000,1122749420,9400,9400,9400,9400,21
20240702,130900,1122552020,9410,9420,9420,9410,58
20240702,130800,1122006230,9420,9420,9420,9420,30
20240702,130700,1121723630,9420,9420,9420,9420,50
20240702,130600,1121252630,9420,9420,9420,9420,125
20240702,130500,1120075130,9420,9410,9420,9410,171
20240702,130400,1118465510,9420,9420,9420,9420,0
20240702,130300,1118465510,9420,9420,9420,9420,0
20240702,130200,1118465510,9420,9420,9420,9420,21
20240702,130100,1118267690,9410,9410,9420,9410,25
20240702,130000,1118032420,9410,9410,9410,9410,109
20240702,125900,1117006730,9420,9420,9420,9420,20
20240702,125800,1116818330,9420,9410,9420,9410,26
20240702,125700,1116573660,9410,9400,9410,9400,303
20240702,125600,1113725450,9410,9410,9410,9410,0
20240702,125500,1113725450,9410,9410,9410,9410,1
20240702,125400,1113716040,9410,9410,9410,9410,0
20240702,125300,1113716040,9410,9400,9410,9400,4
20240702,125200,1113678430,9410,9410,9410,9410,101
20240702,125100,1112728020,9420,9420,9420,9420,0
20240702,125000,1112728020,9420,9420,9420,9420,2
20240702,124900,1112709180,9430,9430,9430,9430,0
20240702,124800,1112709180,9430,9430,9430,9430,0
20240702,124700,1112709180,9430,9430,9430,9430,0
20240702,124600,1112709180,9430,9430,9430,9430,52
20240702,124500,1112218820,9390,9390,9390,9390,0
20240702,124400,1112218820,9390,9390,9390,9390,0
20240702,124300,1112218820,9390,9390,9390,9390,0
20240702,124200,1112218820,9390,9390,9390,9390,30
20240702,124100,1111937120,9390,9390,9390,9390,0
20240702,124000,1111937120,9390,9390,9390,9380,2098
20240702,123900,1092252210,9390,9390,9390,9380,122
20240702,123800,1091107310,9400,9400,9400,9400,0
20240702,123700,1091107310,9400,9400,9400,9400,0
20240702,123600,1091107310,9400,9400,9400,9400,0
20240702,123500,1091107310,9400,9400,9400,9400,1
20240702,123400,1091097910,9410,9410,9410,9410,0
20240702,123300,1091097910,9410,9410,9410,9410,0
20240702,123200,1091097910,9410,9410,9410,9410,0
20240702,123100,1091097910,9410,9410,9410,9410,6
20240702,123000,1091041450,9420,9410,9420,9410,33
20240702,122900,1090730910,9420,9420,9420,9420,0
20240702,122800,1090730910,9420,9420,9420,9420,0
20240702,122700,1090730910,9420,9420,9420,9420,1
20240702,122600,1090721490,9440,9440,9440,9440,0
20240702,122500,1090721490,9440,9440,9440,9440,0
20240702,122400,1090721490,9440,9440,9440,9440,0
20240702,122300,1090721490,9440,9440,9440,9440,0
20240702,122200,1090721490,9440,9440,9440,9430,1446
20240702,122100,1077085180,9450,9450,9450,9450,113
20240702,122000,1076017330,9470,9440,9470,9440,457
20240702,121900,1071703020,9430,9420,9430,9420,2607
20240702,121800,1047139010,9420,9380,9420,9380,4344
20240702,121700,1006238330,9410,9380,9410,9380,71
20240702,121600,1005572320,9380,9380,9380,9380,3
20240702,121500,1005544180,9420,9420,9420,9420,1
20240702,121400,1005534760,9420,9380,9420,9380,713
20240702,121300,998845020,9400,9400,9400,9380,142
20240702,121200,997511880,9390,9390,9390,9390,159
20240702,121100,996018870,9390,9400,9420,9390,3874
20240702,121000,959618180,9400,9400,9410,9400,213
20240702,120900,957614910,9410,9420,9420,9410,944
20240702,120800,948729510,9420,9420,9420,9420,0
20240702,120700,948729510,9420,9420,9420,9420,0
20240702,120600,948729510,9420,9420,9420,9420,0
20240702,120500,948729510,9420,9420,9420,9420,121
20240702,120400,947589690,9420,9420,9420,9420,0
20240702,120300,947589690,9420,9420,9420,9420,1
20240702,120200,947580270,9420,9420,9420,9420,0
20240702,120100,947580270,9420,9420,9420,9420,109
20240702,120000,946553490,9420,9420,9420,9420,100
20240702,115900,945611490,9430,9430,9430,9430,0
20240702,115800,945611490,9430,9430,9430,9430,0
20240702,115700,945611490,9430,9430,9430,9430,400
20240702,115600,941839490,9430,9430,9430,9430,0
20240702,115500,941839490,9430,9430,9430,9430,0
20240702,115400,941839490,9430,9430,9430,9430,110
20240702,115300,940802190,9430,9430,9430,9430,0
20240702,115200,940802190,9430,9430,9430,9430,0
20240702,115100,940802190,9430,9430,9430,9430,43
20240702,115000,940396700,9430,9430,9430,9430,0
20240702,114900,940396700,9430,9430,9430,9430,72
20240702,114800,939717740,9430,9430,9430,9430,0
20240702,114700,939717740,9430,9430,9430,9430,74
20240702,114600,939019920,9430,9430,9430,9430,0
20240702,114500,939019920,9430,9430,9430,9430,1
20240702,114400,939010490,9420,9430,9430,9420,1038
20240702,114300,929231480,9430,9430,9430,9430,1
20240702,114200,929222050,9430,9430,9430,9430,3
20240702,114100,929193760,9430,9430,9430,9430,5
20240702,114000,929146610,9430,9440,9440,9430,138
20240702,113900,927845130,9440,9440,9440,9440,151
20240702,113800,926419690,9440,9440,9440,9440,224
20240702,113700,924305130,9440,9440,9440,9440,92
20240702,113600,923436650,9440,9440,9440,9440,0
20240702,113500,923436650,9440,9450,9450,9440,592
20240702,113400,917843170,9440,9490,9490,9440,93
20240702,113300,916965200,9440,9490,9520,9440,593
20240702,113200,911329420,9440,9430,9520,9430,707
20240702,113100,904626910,9440,9440,9440,9440,160
20240702,113000,903116510,9440,9440,9440,9440,500
20240702,112900,898396510,9440,9440,9440,9440,0
20240702,112800,898396510,9440,9440,9440,9440,886
20240702,112700,890032670,9450,9460,9460,9450,51
20240702,112600,889550620,9450,9450,9450,9450,17
20240702,112500,889389970,9450,9460,9460,9450,63
20240702,112400,888794160,9450,9440,9450,9440,227
20240702,112300,886649930,9440,9440,9440,9440,236
20240702,112200,884422090,9440,9440,9440,9440,0
20240702,112100,884422090,9440,9440,9440,9440,42
20240702,112000,884025610,9430,9430,9430,9430,0
20240702,111900,884025610,9430,9440,9440,9430,161
20240702,111800,882506880,9440,9460,9460,9440,44
20240702,111700,882091500,9440,9470,9470,9440,107
20240702,111600,881081390,9450,9450,9450,9450,160
20240702,111500,879569390,9450,9440,9500,9440,195
20240702,111400,877727930,9440,9490,9510,9440,391
20240702,111300,874019950,9450,9440,9490,9440,109
20240702,111200,872990720,9490,9420,9490,9420,816
20240702,111100,865287330,9420,9410,9440,9410,503
20240702,111000,860540120,9440,9430,9440,9430,455
20240702,110900,856245830,9420,9410,9420,9410,406
20240702,110800,852424910,9400,9400,9400,9400,26
20240702,110700,852180510,9400,9410,9410,9400,199
20240702,110600,850309900,9400,9420,9420,9400,81
20240702,110500,849547150,9420,9420,9420,9420,1
20240702,110400,849537730,9410,9410,9410,9410,77
20240702,110300,848813160,9400,9420,9420,9400,51
20240702,110200,848333290,9410,9410,9410,9410,855
20240702,110100,840287740,9430,9410,9430,9410,63
20240702,110000,839694890,9410,9410,9410,9410,50
20240702,105900,839224390,9420,9420,9420,9420,0
20240702,105800,839224390,9420,9430,9430,9420,47
20240702,105700,838781350,9450,9450,9450,9450,0
20240702,105600,838781350,9450,9450,9450,9450,4
20240702,105500,838743550,9450,9440,9450,9440,258
20240702,105400,836307660,9420,9430,9450,9420,528
20240702,105300,831326290,9430,9430,9430,9430,0
20240702,105200,831326290,9430,9400,9430,9400,188
20240702,105100,829556320,9410,9400,9410,9400,1006
20240702,105000,820089870,9400,9400,9410,9400,130
20240702,104900,818866600,9410,9410,9410,9410,76
20240702,104800,818151440,9420,9420,9420,9420,0
20240702,104700,818151440,9420,9420,9420,9420,1
20240702,104600,818142020,9410,9420,9420,9410,59
20240702,104500,817586530,9410,9410,9410,9410,0
20240702,104400,817586530,9410,9430,9430,9410,81
20240702,104300,816823720,9410,9430,9430,9410,14
20240702,104200,816691960,9410,9400,9430,9400,62
20240702,104100,816107950,9400,9430,9440,9400,165
20240702,104000,814555080,9440,9430,9440,9400,240
20240702,103900,812292100,9430,9430,9430,9400,359
20240702,103800,808916500,9390,9430,9430,9390,210
20240702,103700,806942350,9390,9440,9440,9390,321
20240702,103600,803916790,9440,9440,9440,9430,411
20240702,103500,800037950,9440,9390,9440,9390,479
20240702,103400,795525770,9390,9400,9400,9390,25
20240702,103300,795290780,9360,9360,9360,9360,0
20240702,103200,795290780,9360,9360,9360,9360,130
20240702,103100,794073980,9360,9380,9430,9360,467
20240702,103000,789677360,9370,9370,9370,9370,35
20240702,102900,789349410,9370,9370,9370,9370,10
20240702,102800,789255710,9360,9370,9370,9360,119
20240702,102700,788141760,9360,9370,9370,9360,32
20240702,102600,787842120,9370,9370,9370,9370,152
20240702,102500,786417880,9370,9370,9370,9370,110
20240702,102400,785387180,9380,9380,9380,9380,51
20240702,102300,784908800,9380,9350,9380,9350,432
20240702,102200,780869570,9380,9380,9380,9380,1
20240702,102100,780860190,9350,9360,9360,9350,472
20240702,102000,776446380,9370,9360,9370,9360,799
20240702,101900,768967730,9360,9360,9360,9360,45
20240702,101800,768546530,9360,9340,9360,9340,4
20240702,101700,768509150,9330,9330,9330,9330,63
20240702,101600,767921360,9310,9300,9310,9300,527
20240702,101500,763016920,9300,9300,9300,9300,79
20240702,101400,762282220,9300,9320,9320,9300,379
20240702,101300,758754790,9330,9330,9330,9330,61
20240702,101200,758185660,9330,9330,9340,9330,470
20240702,101100,753800460,9330,9340,9340,9320,284
20240702,101000,751151240,9370,9370,9370,9370,11
20240702,100900,751048170,9310,9370,9370,9310,8522
20240702,100800,671510490,9360,9370,9370,9360,910
20240702,100700,662989560,9400,9380,9410,9370,478
20240702,100600,658507490,9380,9380,9390,9380,860
20240702,100500,650440540,9390,9400,9400,9390,7
20240702,100400,650374790,9400,9410,9410,9400,996
20240702,100300,641010670,9420,9410,9420,9400,339
20240702,100200,637820780,9410,9400,9410,9390,521
20240702,100100,632926660,9380,9400,9400,9380,300
20240702,100000,630112300,9380,9420,9420,9380,1280
20240702,095900,618083180,9410,9400,9410,9390,167
20240702,095800,616514470,9400,9390,9400,9390,281
20240702,095700,613875810,9390,9350,9390,9340,3811
20240702,095600,578096440,9350,9420,9430,9350,9833
20240702,095500,485817070,9420,9430,9430,9420,1947
20240702,095400,467466780,9450,9460,9460,9440,942
20240702,095300,458574130,9450,9460,9460,9450,373
20240702,095200,455047990,9460,9460,9460,9460,375
20240702,095100,451500490,9460,9470,9480,9460,1061
20240702,095000,441459790,9470,9480,9480,9470,155
20240702,094900,439991430,9470,9470,9470,9470,184
20240702,094800,438248950,9480,9490,9490,9480,316
20240702,094700,435253260,9490,9500,9500,9480,223
20240702,094600,433137290,9500,9500,9500,9500,53
20240702,094500,432633790,9480,9520,9520,9480,767
20240702,094400,425353650,9520,9430,9520,9430,4236
20240702,094300,385051090,9390,9470,9470,9390,3222
20240702,094200,354677320,9480,9520,9520,9480,489
20240702,094100,350040000,9520,9500,9520,9480,2197
20240702,094000,329204280,9520,9540,9540,9520,44
20240702,093900,328785300,9560,9560,9560,9490,3185
20240702,093800,298490220,9550,9550,9560,9550,423
20240702,093700,294450480,9550,9550,9560,9550,172
20240702,093600,292807830,9540,9540,9540,9530,223
20240702,093500,290680640,9540,9550,9570,9530,1143
20240702,093400,279776170,9570,9560,9570,9550,483
20240702,093300,275159130,9550,9550,9570,9550,980
20240702,093200,265784220,9570,9590,9590,9540,4971
20240702,093100,218257020,9600,9600,9600,9600,73
20240702,093000,217556220,9600,9600,9610,9600,279
20240702,092900,214876790,9610,9610,9610,9610,554
20240702,092800,209552850,9610,9610,9610,9610,117
20240702,092700,208428480,9630,9620,9630,9600,3247
20240702,092600,177229310,9630,9640,9640,9620,1881
20240702,092500,159111790,9640,9640,9650,9640,361
20240702,092400,155631740,9640,9640,9640,9640,246
20240702,092300,153260300,9650,9650,9650,9640,681
20240702,092200,146693230,9650,9650,9650,9650,2
20240702,092100,146673930,9650,9650,9650,9650,345
20240702,092000,143344680,9660,9660,9660,9660,200
20240702,091900,141412680,9670,9670,9670,9670,107
20240702,091800,140377990,9660,9660,9660,9660,463
20240702,091700,135905410,9670,9680,9690,9670,298
20240702,091600,133022440,9720,9710,9720,9680,312
20240702,091500,129998430,9730,9720,9730,9720,141
20240702,091400,128627860,9720,9710,9730,9680,135
20240702,091300,127317970,9710,9700,9710,9690,311
20240702,091200,124303490,9690,9680,9710,9680,1509
20240702,091100,109652770,9690,9620,9690,9620,490
20240702,091000,104926860,9600,9600,9600,9600,2
20240702,090900,104907660,9620,9590,9620,9570,2165
20240702,090800,84151500,9580,9580,9600,9580,471
20240702,090700,79636480,9580,9670,9670,9570,3168
20240702,090600,49151770,9700,9720,9720,9660,1576
20240702,090500,33890900,9710,9750,9750,9710,415
20240702,090400,29853580,9750,9850,9850,9750,1581
20240702,090300,14406110,9870,9870,9870,9870,0
20240702,090200,14406110,9870,9890,9900,9830,156
20240702,090100,12863790,9900,9820,9900,9790,485
20240702,090000,8108730,9820,9830,9830,9820,775
Reference in New Issue Copy Permalink