ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200470/min/candle-20240717.csv

701 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
20240717,203800,9416185400,5410,5410,5410,5410,57666
20240717,203700,9416185400,5410,5410,5410,5410,0
20240717,203600,9416185400,5410,5410,5410,5410,0
20240717,203500,9416185400,5410,5410,5410,5410,0
20240717,203400,9416185400,5410,5410,5410,5410,0
20240717,203300,9416185400,5410,5410,5410,5410,0
20240717,203200,9416185400,5410,5410,5410,5410,0
20240717,203100,9416185400,5410,5410,5410,5410,0
20240717,203000,9416185400,5410,5410,5410,5410,0
20240717,202900,9416185400,5410,5410,5410,5410,0
20240717,202800,9416185400,5410,5410,5410,5410,0
20240717,202700,9416185400,5410,5410,5410,5410,0
20240717,202600,9416185400,5410,5410,5410,5410,0
20240717,202500,9416185400,5410,5410,5410,5410,0
20240717,202400,9416185400,5410,5410,5410,5410,0
20240717,202300,9416185400,5410,5410,5410,5410,0
20240717,202200,9416185400,5410,5410,5410,5410,0
20240717,202100,9416185400,5410,5410,5410,5410,0
20240717,202000,9416185400,5410,5410,5410,5410,0
20240717,201900,9416185400,5410,5410,5410,5410,0
20240717,201800,9416185400,5410,5410,5410,5410,0
20240717,201700,9416185400,5410,5410,5410,5410,0
20240717,201600,9416185400,5410,5410,5410,5410,0
20240717,201500,9416185400,5410,5410,5410,5410,0
20240717,201400,9416185400,5410,5410,5410,5410,0
20240717,201300,9416185400,5410,5410,5410,5410,0
20240717,201200,9416185400,5410,5410,5410,5410,0
20240717,201100,9416185400,5410,5410,5410,5410,0
20240717,201000,9416185400,5410,5410,5410,5410,0
20240717,200900,9416185400,5410,5410,5410,5410,0
20240717,200800,9416185400,5410,5410,5410,5410,57666
20240717,200700,9416185400,5410,5410,5410,5410,0
20240717,200600,9416185400,5410,5410,5410,5410,0
20240717,200500,9416185400,5410,5410,5410,5410,0
20240717,200400,9416185400,5410,5410,5410,5410,0
20240717,200300,9416185400,5410,5410,5410,5410,0
20240717,200200,9416185400,5410,5410,5410,5410,0
20240717,200100,9416185400,5410,5410,5410,5410,0
20240717,200000,9416185400,5410,5410,5410,5410,0
20240717,195900,9416185400,5410,5410,5410,5410,0
20240717,195800,9416185400,5410,5410,5410,5410,0
20240717,195700,9416185400,5410,5410,5410,5410,0
20240717,195600,9416185400,5410,5410,5410,5410,0
20240717,195500,9416185400,5410,5410,5410,5410,0
20240717,195400,9416185400,5410,5410,5410,5410,0
20240717,195300,9416185400,5410,5410,5410,5410,0
20240717,195200,9416185400,5410,5410,5410,5410,0
20240717,195100,9416185400,5410,5410,5410,5410,0
20240717,195000,9416185400,5410,5410,5410,5410,0
20240717,194900,9416185400,5410,5410,5410,5410,0
20240717,194800,9416185400,5410,5410,5410,5410,0
20240717,194700,9416185400,5410,5410,5410,5410,0
20240717,194600,9416185400,5410,5410,5410,5410,0
20240717,194500,9416185400,5410,5410,5410,5410,0
20240717,194400,9416185400,5410,5410,5410,5410,0
20240717,194300,9416185400,5410,5410,5410,5410,0
20240717,194200,9416185400,5410,5410,5410,5410,0
20240717,194100,9416185400,5410,5410,5410,5410,0
20240717,194000,9416185400,5410,5410,5410,5410,0
20240717,193900,9416185400,5410,5410,5410,5410,0
20240717,193800,9416185400,5410,5410,5410,5410,57666
20240717,193700,9416185400,5410,5410,5410,5410,0
20240717,193600,9416185400,5410,5410,5410,5410,0
20240717,193500,9416185400,5410,5410,5410,5410,0
20240717,193400,9416185400,5410,5410,5410,5410,0
20240717,193300,9416185400,5410,5410,5410,5410,0
20240717,193200,9416185400,5410,5410,5410,5410,0
20240717,193100,9416185400,5410,5410,5410,5410,0
20240717,193000,9416185400,5410,5410,5410,5410,0
20240717,192900,9416185400,5410,5410,5410,5410,0
20240717,192800,9416185400,5410,5410,5410,5410,0
20240717,192700,9416185400,5410,5410,5410,5410,0
20240717,192600,9416185400,5410,5410,5410,5410,0
20240717,192500,9416185400,5410,5410,5410,5410,0
20240717,192400,9416185400,5410,5410,5410,5410,0
20240717,192300,9416185400,5410,5410,5410,5410,0
20240717,192200,9416185400,5410,5410,5410,5410,0
20240717,192100,9416185400,5410,5410,5410,5410,0
20240717,192000,9416185400,5410,5410,5410,5410,0
20240717,191900,9416185400,5410,5410,5410,5410,0
20240717,191800,9416185400,5410,5410,5410,5410,0
20240717,191700,9416185400,5410,5410,5410,5410,0
20240717,191600,9416185400,5410,5410,5410,5410,0
20240717,191500,9416185400,5410,5410,5410,5410,0
20240717,191400,9416185400,5410,5410,5410,5410,0
20240717,191300,9416185400,5410,5410,5410,5410,0
20240717,191200,9416185400,5410,5410,5410,5410,0
20240717,191100,9416185400,5410,5410,5410,5410,0
20240717,191000,9416185400,5410,5410,5410,5410,0
20240717,190900,9416185400,5410,5410,5410,5410,0
20240717,190800,9416185400,5410,5410,5410,5410,57666
20240717,190700,9416185400,5410,5410,5410,5410,0
20240717,190600,9416185400,5410,5410,5410,5410,0
20240717,190500,9416185400,5410,5410,5410,5410,0
20240717,190400,9416185400,5410,5410,5410,5410,0
20240717,190300,9416185400,5410,5410,5410,5410,0
20240717,190200,9416185400,5410,5410,5410,5410,0
20240717,190100,9416185400,5410,5410,5410,5410,0
20240717,190000,9416185400,5410,5410,5410,5410,0
20240717,185900,9416185400,5410,5410,5410,5410,0
20240717,185800,9416185400,5410,5410,5410,5410,0
20240717,185700,9416185400,5410,5410,5410,5410,0
20240717,185600,9416185400,5410,5410,5410,5410,0
20240717,185500,9416185400,5410,5410,5410,5410,0
20240717,185400,9416185400,5410,5410,5410,5410,0
20240717,185300,9416185400,5410,5410,5410,5410,0
20240717,185200,9416185400,5410,5410,5410,5410,0
20240717,185100,9416185400,5410,5410,5410,5410,0
20240717,185000,9416185400,5410,5410,5410,5410,0
20240717,184900,9416185400,5410,5410,5410,5410,0
20240717,184800,9416185400,5410,5410,5410,5410,0
20240717,184700,9416185400,5410,5410,5410,5410,0
20240717,184600,9416185400,5410,5410,5410,5410,0
20240717,184500,9416185400,5410,5410,5410,5410,0
20240717,184400,9416185400,5410,5410,5410,5410,0
20240717,184300,9416185400,5410,5410,5410,5410,0
20240717,184200,9416185400,5410,5410,5410,5410,0
20240717,184100,9416185400,5410,5410,5410,5410,0
20240717,184000,9416185400,5410,5410,5410,5410,0
20240717,183900,9416185400,5410,5410,5410,5410,0
20240717,183800,9416185400,5410,5410,5410,5410,57666
20240717,183700,9416185400,5410,5410,5410,5410,0
20240717,183600,9416185400,5410,5410,5410,5410,0
20240717,183500,9416185400,5410,5410,5410,5410,0
20240717,183400,9416185400,5410,5410,5410,5410,0
20240717,183300,9416185400,5410,5410,5410,5410,0
20240717,183200,9416185400,5410,5410,5410,5410,0
20240717,183100,9416185400,5410,5410,5410,5410,0
20240717,183000,9416185400,5410,5410,5410,5410,0
20240717,182900,9416185400,5410,5410,5410,5410,0
20240717,182800,9416185400,5410,5410,5410,5410,0
20240717,182700,9416185400,5410,5410,5410,5410,0
20240717,182600,9416185400,5410,5410,5410,5410,0
20240717,182500,9416185400,5410,5410,5410,5410,0
20240717,182400,9416185400,5410,5410,5410,5410,0
20240717,182300,9416185400,5410,5410,5410,5410,0
20240717,182200,9416185400,5410,5410,5410,5410,0
20240717,182100,9416185400,5410,5410,5410,5410,0
20240717,182000,9416185400,5410,5410,5410,5410,0
20240717,181900,9416185400,5410,5410,5410,5410,0
20240717,181800,9416185400,5410,5410,5410,5410,0
20240717,181700,9416185400,5410,5410,5410,5410,0
20240717,181600,9416185400,5410,5410,5410,5410,0
20240717,181500,9416185400,5410,5410,5410,5410,0
20240717,181400,9416185400,5410,5410,5410,5410,0
20240717,181300,9416185400,5410,5410,5410,5410,0
20240717,181200,9416185400,5410,5410,5410,5410,0
20240717,181100,9416185400,5410,5410,5410,5410,0
20240717,181000,9416185400,5410,5410,5410,5410,0
20240717,180900,9416185400,5410,5410,5410,5410,0
20240717,180800,9416185400,5410,5410,5410,5410,57666
20240717,180700,9416185400,5410,5410,5410,5410,0
20240717,180600,9416185400,5410,5410,5410,5410,0
20240717,180500,9416185400,5410,5410,5410,5410,0
20240717,180400,9416185400,5410,5410,5410,5410,0
20240717,180300,9416185400,5410,5410,5410,5410,0
20240717,180200,9416185400,5410,5410,5410,5410,0
20240717,180100,9416185400,5410,5410,5410,5410,0
20240717,180000,9416185400,5410,5410,5410,5410,0
20240717,175900,9416185400,5410,5410,5410,5410,0
20240717,175800,9416185400,5410,5410,5410,5410,0
20240717,175700,9416185400,5410,5410,5410,5410,0
20240717,175600,9416185400,5410,5410,5410,5410,0
20240717,175500,9416185400,5410,5410,5410,5410,0
20240717,175400,9416185400,5410,5410,5410,5410,0
20240717,175300,9416185400,5410,5410,5410,5410,0
20240717,175200,9416185400,5410,5410,5410,5410,0
20240717,175100,9416185400,5410,5410,5410,5410,0
20240717,175000,9416185400,5410,5410,5410,5410,0
20240717,174900,9416185400,5410,5410,5410,5410,0
20240717,174800,9416185400,5410,5410,5410,5410,0
20240717,174700,9416185400,5410,5410,5410,5410,0
20240717,174600,9416185400,5410,5410,5410,5410,0
20240717,174500,9416185400,5410,5410,5410,5410,0
20240717,174400,9416185400,5410,5410,5410,5410,0
20240717,174300,9416185400,5410,5410,5410,5410,0
20240717,174200,9416185400,5410,5410,5410,5410,0
20240717,174100,9416185400,5410,5410,5410,5410,0
20240717,174000,9416185400,5410,5410,5410,5410,0
20240717,173900,9416185400,5410,5410,5410,5410,0
20240717,173800,9416185400,5410,5410,5410,5410,57666
20240717,173700,9416185400,5410,5410,5410,5410,0
20240717,173600,9416185400,5410,5410,5410,5410,0
20240717,173500,9416185400,5410,5410,5410,5410,0
20240717,173400,9416185400,5410,5410,5410,5410,0
20240717,173300,9416185400,5410,5410,5410,5410,0
20240717,173200,9416185400,5410,5410,5410,5410,0
20240717,173100,9416185400,5410,5410,5410,5410,0
20240717,173000,9416185400,5410,5410,5410,5410,0
20240717,172900,9416185400,5410,5410,5410,5410,0
20240717,172800,9416185400,5410,5410,5410,5410,0
20240717,172700,9416185400,5410,5410,5410,5410,0
20240717,172600,9416185400,5410,5410,5410,5410,0
20240717,172500,9416185400,5410,5410,5410,5410,0
20240717,172400,9416185400,5410,5410,5410,5410,0
20240717,172300,9416185400,5410,5410,5410,5410,0
20240717,172200,9416185400,5410,5410,5410,5410,0
20240717,172100,9416185400,5410,5410,5410,5410,0
20240717,172000,9416185400,5410,5410,5410,5410,0
20240717,171900,9416185400,5410,5410,5410,5410,0
20240717,171800,9416185400,5410,5410,5410,5410,0
20240717,171700,9416185400,5410,5410,5410,5410,0
20240717,171600,9416185400,5410,5410,5410,5410,0
20240717,171500,9416185400,5410,5410,5410,5410,0
20240717,171400,9416185400,5410,5410,5410,5410,0
20240717,171300,9416185400,5410,5410,5410,5410,0
20240717,171200,9416185400,5410,5410,5410,5410,0
20240717,171100,9416185400,5410,5410,5410,5410,0
20240717,171000,9416185400,5410,5410,5410,5410,0
20240717,170900,9416185400,5410,5410,5410,5410,0
20240717,170800,9416185400,5410,5410,5410,5410,57666
20240717,170700,9416185400,5410,5410,5410,5410,0
20240717,170600,9416185400,5410,5410,5410,5410,0
20240717,170500,9416185400,5410,5410,5410,5410,0
20240717,170400,9416185400,5410,5410,5410,5410,0
20240717,170300,9416185400,5410,5410,5410,5410,0
20240717,170200,9416185400,5410,5410,5410,5410,0
20240717,170100,9416185400,5410,5410,5410,5410,0
20240717,170000,9416185400,5410,5410,5410,5410,0
20240717,165900,9416185400,5410,5410,5410,5410,0
20240717,165800,9416185400,5410,5410,5410,5410,0
20240717,165700,9416185400,5410,5410,5410,5410,0
20240717,165600,9416185400,5410,5410,5410,5410,0
20240717,165500,9416185400,5410,5410,5410,5410,0
20240717,165400,9416185400,5410,5410,5410,5410,0
20240717,165300,9416185400,5410,5410,5410,5410,0
20240717,165200,9416185400,5410,5410,5410,5410,0
20240717,165100,9416185400,5410,5410,5410,5410,0
20240717,165000,9416185400,5410,5410,5410,5410,0
20240717,164900,9416185400,5410,5410,5410,5410,0
20240717,164800,9416185400,5410,5410,5410,5410,0
20240717,164700,9416185400,5410,5410,5410,5410,0
20240717,164600,9416185400,5410,5410,5410,5410,0
20240717,164500,9416185400,5410,5410,5410,5410,0
20240717,164400,9416185400,5410,5410,5410,5410,0
20240717,164300,9416185400,5410,5410,5410,5410,0
20240717,164200,9416185400,5410,5410,5410,5410,0
20240717,164100,9416185400,5410,5410,5410,5410,0
20240717,164000,9416185400,5410,5410,5410,5410,0
20240717,163900,9416185400,5410,5410,5410,5410,0
20240717,163800,9416185400,5410,5410,5410,5410,57666
20240717,163700,9416185400,5410,5410,5410,5410,0
20240717,163600,9416185400,5410,5410,5410,5410,0
20240717,163500,9416185400,5410,5410,5410,5410,0
20240717,163400,9416185400,5410,5410,5410,5410,0
20240717,163300,9416185400,5410,5410,5410,5410,0
20240717,163200,9416185400,5410,5410,5410,5410,0
20240717,163100,9416185400,5410,5410,5410,5410,0
20240717,163000,9416185400,5410,5410,5410,5410,0
20240717,162900,9416185400,5410,5410,5410,5410,0
20240717,162800,9416185400,5410,5410,5410,5410,0
20240717,162700,9416185400,5410,5410,5410,5410,0
20240717,162600,9416185400,5410,5410,5410,5410,0
20240717,162500,9416185400,5410,5410,5410,5410,0
20240717,162400,9416185400,5410,5410,5410,5410,0
20240717,162300,9416185400,5410,5410,5410,5410,0
20240717,162200,9416185400,5410,5410,5410,5410,0
20240717,162100,9416185400,5410,5410,5410,5410,0
20240717,162000,9416185400,5410,5410,5410,5410,0
20240717,161900,9416185400,5410,5410,5410,5410,0
20240717,161800,9416185400,5410,5410,5410,5410,0
20240717,161700,9416185400,5410,5410,5410,5410,0
20240717,161600,9416185400,5410,5410,5410,5410,0
20240717,161500,9416185400,5410,5410,5410,5410,0
20240717,161400,9416185400,5410,5410,5410,5410,0
20240717,161300,9416185400,5410,5410,5410,5410,0
20240717,161200,9416185400,5410,5410,5410,5410,0
20240717,161100,9416185400,5410,5410,5410,5410,0
20240717,161000,9416185400,5410,5410,5410,5410,0
20240717,160900,9416185400,5410,5410,5410,5410,0
20240717,160800,9416185400,5410,5410,5410,5410,57666
20240717,160700,9416185400,5410,5410,5410,5410,0
20240717,160600,9416185400,5410,5410,5410,5410,0
20240717,160500,9416185400,5410,5410,5410,5410,0
20240717,160400,9416185400,5410,5410,5410,5410,0
20240717,160300,9416185400,5410,5410,5410,5410,0
20240717,160200,9416185400,5410,5410,5410,5410,0
20240717,160100,9416185400,5410,5410,5410,5410,0
20240717,160000,9416185400,5410,5410,5410,5410,0
20240717,155900,9416185400,5410,5410,5410,5410,0
20240717,155800,9416185400,5410,5410,5410,5410,0
20240717,155700,9416185400,5410,5410,5410,5410,0
20240717,155600,9416185400,5410,5410,5410,5410,0
20240717,155500,9416185400,5410,5410,5410,5410,0
20240717,155400,9416185400,5410,5410,5410,5410,0
20240717,155300,9416185400,5410,5410,5410,5410,0
20240717,155200,9416185400,5410,5410,5410,5410,0
20240717,155100,9416185400,5410,5410,5410,5410,0
20240717,155000,9416185400,5410,5410,5410,5410,0
20240717,154900,9416185400,5410,5410,5410,5410,0
20240717,154800,9416185400,5410,5410,5410,5410,0
20240717,154700,9416185400,5410,5410,5410,5410,0
20240717,154600,9416185400,5410,5410,5410,5410,0
20240717,154500,9416185400,5410,5410,5410,5410,0
20240717,154400,9416185400,5410,5410,5410,5410,0
20240717,154300,9416185400,5410,5410,5410,5410,0
20240717,154200,9416185400,5410,5410,5410,5410,0
20240717,154100,9416185400,5410,5410,5410,5410,0
20240717,154000,9416185400,5410,5410,5410,5410,0
20240717,153900,9416185400,5410,5410,5410,5410,0
20240717,153800,9416185400,5410,5410,5410,5410,57666
20240717,153700,9416185400,5410,5410,5410,5410,0
20240717,153600,9416185400,5410,5410,5410,5410,0
20240717,153500,9416185400,5410,5410,5410,5410,0
20240717,153400,9416185400,5410,5410,5410,5410,0
20240717,153300,9416185400,5410,5410,5410,5410,0
20240717,153200,9416185400,5410,5410,5410,5410,0
20240717,153100,9416185400,5410,5410,5410,5410,0
20240717,153000,9416185400,5410,5410,5410,5410,57666
20240717,152900,9104212340,5460,5460,5460,5460,0
20240717,152800,9104212340,5460,5460,5460,5460,0
20240717,152700,9104212340,5460,5460,5460,5460,0
20240717,152600,9104212340,5460,5460,5460,5460,0
20240717,152500,9104212340,5460,5460,5460,5460,0
20240717,152400,9104212340,5460,5460,5460,5460,0
20240717,152300,9104212340,5460,5460,5460,5460,0
20240717,152200,9104212340,5460,5460,5460,5460,0
20240717,152100,9104212340,5460,5460,5460,5460,0
20240717,152000,9104212340,5460,5460,5460,5460,0
20240717,151900,9104212340,5460,5450,5470,5420,20774
20240717,151800,8991025620,5450,5500,5510,5450,29425
20240717,151700,8829728580,5510,5520,5520,5500,18055
20240717,151600,8730320570,5510,5520,5520,5510,13275
20240717,151500,8657115070,5520,5530,5540,5520,9955
20240717,151400,8602116920,5530,5530,5540,5530,5200
20240717,151300,8573360380,5530,5530,5540,5530,8001
20240717,151200,8529110100,5530,5540,5550,5530,4594
20240717,151100,8503656140,5540,5540,5550,5540,7257
20240717,151000,8463403680,5540,5550,5550,5540,3539
20240717,150900,8443775210,5550,5550,5560,5540,10878
20240717,150800,8383391600,5560,5560,5560,5550,8050
20240717,150700,8338677150,5560,5550,5560,5550,4973
20240717,150600,8311039940,5550,5550,5560,5550,6657
20240717,150500,8274053860,5560,5570,5570,5560,7610
20240717,150400,8231731370,5560,5560,5570,5560,11181
20240717,150300,8169541900,5560,5580,5580,5560,1731
20240717,150200,8159905220,5580,5580,5580,5570,3893
20240717,150100,8138215940,5590,5590,5590,5580,551
20240717,150000,8135140840,5590,5580,5590,5580,2818
20240717,145900,8119398220,5580,5580,5590,5580,2401
20240717,145800,8105990640,5580,5560,5580,5560,4916
20240717,145700,8078583380,5570,5560,5570,5550,2007
20240717,145600,8067424990,5550,5560,5570,5550,4841
20240717,145500,8040524170,5560,5560,5570,5550,13437
20240717,145400,7965850500,5560,5580,5580,5560,4866
20240717,145300,7938754540,5570,5570,5580,5570,3219
20240717,145200,7920823710,5570,5590,5590,5570,29720
20240717,145100,7754791090,5600,5610,5610,5590,30374
20240717,145000,7584695520,5610,5610,5610,5610,1275
20240717,144900,7577542770,5610,5610,5610,5610,540
20240717,144800,7574513370,5610,5610,5610,5610,1263
20240717,144700,7567427940,5610,5610,5610,5610,989
20240717,144600,7561879650,5610,5620,5620,5600,1558
20240717,144500,7553148450,5610,5610,5610,5610,1479
20240717,144400,7544851260,5610,5610,5610,5600,4462
20240717,144300,7519827270,5610,5620,5620,5600,8343
20240717,144200,7473022750,5620,5620,5620,5620,1858
20240717,144100,7462580790,5620,5620,5630,5610,1391
20240717,144000,7454763980,5610,5630,5630,5610,5228
20240717,143900,7425415270,5630,5620,5630,5620,2298
20240717,143800,7412480830,5620,5620,5620,5620,561
20240717,143700,7409328010,5620,5620,5630,5620,2661
20240717,143600,7394371690,5620,5630,5630,5620,4377
20240717,143500,7369762950,5630,5630,5640,5630,2982
20240717,143400,7352974240,5640,5640,5650,5640,1088
20240717,143300,7346837900,5650,5640,5650,5630,4582
20240717,143200,7320988710,5650,5650,5650,5650,3216
20240717,143100,7302818310,5640,5610,5640,5610,9433
20240717,143000,7249799810,5620,5620,5620,5610,2063
20240717,142900,7238218980,5620,5620,5620,5620,2543
20240717,142800,7223927320,5620,5640,5640,5620,531
20240717,142700,7220942500,5620,5650,5650,5620,8333
20240717,142600,7174035010,5640,5650,5650,5640,11767
20240717,142500,7107668130,5650,5650,5650,5650,52
20240717,142400,7107374330,5650,5650,5650,5650,206
20240717,142300,7106210430,5650,5650,5660,5650,1864
20240717,142200,7095676830,5650,5650,5660,5650,3413
20240717,142100,7076393160,5640,5660,5670,5640,4635
20240717,142000,7050182610,5670,5670,5670,5670,86
20240717,141900,7049694990,5670,5690,5690,5670,867
20240717,141800,7044778000,5690,5680,5690,5680,730
20240717,141700,7040624660,5680,5660,5680,5660,6506
20240717,141600,7003751370,5660,5660,5660,5650,61
20240717,141500,7003406160,5660,5660,5660,5660,6
20240717,141400,7003372200,5660,5650,5660,5650,138
20240717,141300,7002592410,5670,5650,5670,5650,2262
20240717,141200,6989806730,5650,5660,5660,5650,14122
20240717,141100,6909980500,5660,5680,5680,5660,5097
20240717,141000,6881080460,5680,5680,5680,5670,4388
20240717,140900,6856171620,5680,5680,5680,5680,5
20240717,140800,6856143220,5690,5690,5690,5680,397
20240717,140700,6853887870,5690,5690,5690,5680,2299
20240717,140600,6840824190,5690,5680,5690,5680,591
20240717,140500,6837466880,5690,5700,5700,5690,172
20240717,140400,6836488190,5690,5690,5690,5690,1556
20240717,140300,6827634550,5700,5700,5700,5690,979
20240717,140200,6822061550,5700,5700,5700,5700,9
20240717,140100,6822010250,5700,5690,5700,5690,451
20240717,140000,6819443990,5700,5690,5700,5690,564
20240717,135900,6816232690,5700,5700,5700,5700,21
20240717,135800,6816112990,5690,5690,5690,5690,188
20240717,135700,6815043270,5670,5680,5680,5670,625
20240717,135600,6811496040,5690,5690,5690,5680,1902
20240717,135500,6800688670,5700,5680,5700,5680,1970
20240717,135400,6789497840,5680,5660,5680,5660,12423
20240717,135300,6719152620,5660,5680,5680,5660,4390
20240717,135200,6694240920,5690,5700,5700,5680,5383
20240717,135100,6663618980,5710,5710,5710,5710,11
20240717,135000,6663556170,5720,5700,5720,5700,1170
20240717,134900,6656886170,5700,5720,5720,5700,13119
20240717,134800,6582008050,5730,5720,5730,5720,37
20240717,134700,6581796140,5720,5720,5730,5720,629
20240717,134600,6578197040,5720,5720,5720,5710,2361
20240717,134500,6564704090,5720,5710,5720,5710,230
20240717,134400,6563389490,5720,5720,5720,5710,226
20240717,134300,6562096920,5720,5730,5730,5720,2264
20240717,134200,6549146800,5730,5730,5730,5730,25
20240717,134100,6549003550,5730,5730,5730,5730,1029
20240717,134000,6543107380,5730,5730,5740,5730,296
20240717,133900,6541411200,5730,5730,5730,5730,524
20240717,133800,6538408680,5730,5720,5730,5720,54
20240717,133700,6538099500,5730,5720,5730,5720,551
20240717,133600,6534947770,5710,5710,5710,5710,690
20240717,133500,6531007870,5710,5720,5720,5710,2899
20240717,133400,6514429630,5720,5730,5730,5720,1233
20240717,133300,6507374860,5730,5730,5730,5730,3
20240717,133200,6507357670,5730,5720,5730,5720,395
20240717,133100,6505097220,5730,5730,5730,5730,2390
20240717,133000,6491402520,5730,5730,5740,5730,607
20240717,132900,6487924390,5740,5750,5750,5740,2047
20240717,132800,6476169610,5750,5750,5750,5750,1
20240717,132700,6476163860,5750,5740,5750,5740,12
20240717,132600,6476094960,5740,5740,5740,5740,291
20240717,132500,6474424620,5740,5740,5740,5740,1
20240717,132400,6474418880,5750,5750,5750,5750,22
20240717,132300,6474292380,5740,5740,5760,5740,924
20240717,132200,6468988540,5740,5750,5750,5740,1736
20240717,132100,6459008700,5770,5770,5770,5770,1
20240717,132000,6459002930,5770,5770,5770,5760,157
20240717,131900,6458097110,5770,5760,5770,5760,150
20240717,131800,6457232610,5770,5770,5770,5770,1
20240717,131700,6457226840,5780,5770,5780,5770,541
20240717,131600,6454100160,5770,5760,5770,5750,777
20240717,131500,6449621170,5770,5770,5770,5770,60
20240717,131400,6449274970,5770,5770,5770,5770,152
20240717,131300,6448397930,5770,5750,5770,5750,1802
20240717,131200,6438021260,5740,5740,5740,5740,252
20240717,131100,6436574780,5740,5740,5740,5740,118
20240717,131000,6435897460,5740,5740,5740,5740,153
20240717,130900,6435019240,5740,5740,5740,5730,2294
20240717,130800,6421871680,5750,5740,5750,5740,432
20240717,130700,6419391780,5750,5740,5750,5740,12
20240717,130600,6419322890,5740,5740,5750,5740,1054
20240717,130500,6413272410,5750,5750,5750,5740,1649
20240717,130400,6403805760,5750,5750,5750,5740,1201
20240717,130300,6396911510,5750,5750,5750,5750,150
20240717,130200,6396049010,5750,5760,5760,5750,847
20240717,130100,6391177940,5760,5760,5760,5760,0
20240717,130000,6391177940,5760,5770,5770,5760,6
20240717,125900,6391143370,5770,5780,5780,5770,1134
20240717,125800,6384600180,5780,5780,5780,5770,96
20240717,125700,6384045500,5770,5760,5770,5760,1436
20240717,125600,6375771050,5760,5750,5760,5750,172
20240717,125500,6374781930,5750,5750,5750,5750,51
20240717,125400,6374488680,5750,5750,5750,5750,200
20240717,125300,6373338680,5760,5760,5760,5760,0
20240717,125200,6373338680,5760,5760,5760,5760,59
20240717,125100,6372998840,5750,5750,5750,5750,2000
20240717,125000,6361498840,5750,5750,5750,5750,835
20240717,124900,6356697590,5750,5750,5750,5740,554
20240717,124800,6353512270,5740,5750,5750,5740,917
20240717,124700,6348241520,5750,5750,5750,5750,1634
20240717,124600,6338846020,5750,5770,5770,5750,115
20240717,124500,6338184750,5750,5770,5770,5750,601
20240717,124400,6334726980,5750,5760,5770,5750,520
20240717,124300,6331732730,5770,5770,5770,5760,162
20240717,124200,6330798590,5770,5760,5770,5760,851
20240717,124100,6325896820,5760,5770,5770,5760,478
20240717,124000,6323143400,5770,5760,5770,5760,58
20240717,123900,6322809220,5750,5760,5760,5750,109
20240717,123800,6322182370,5770,5770,5770,5770,110
20240717,123700,6321547670,5770,5770,5770,5760,1742
20240717,123600,6311506330,5760,5770,5770,5760,966
20240717,123500,6305940780,5770,5780,5780,5770,419
20240717,123400,6303521640,5780,5790,5790,5780,180
20240717,123300,6302480440,5780,5780,5790,5780,1510
20240717,123200,6293750530,5780,5760,5780,5760,3190
20240717,123100,6275351510,5760,5750,5760,5750,719
20240717,123000,6271216930,5750,5750,5750,5750,27
20240717,122900,6271061680,5750,5750,5750,5750,401
20240717,122800,6268755930,5760,5770,5770,5760,267
20240717,122700,6267217530,5770,5760,5770,5750,2665
20240717,122600,6251887850,5760,5760,5760,5760,2200
20240717,122500,6239215850,5760,5750,5760,5750,1502
20240717,122400,6230579340,5760,5750,5760,5750,3028
20240717,122300,6213153060,5750,5740,5750,5730,1323
20240717,122200,6205549250,5730,5750,5750,5730,2186
20240717,122100,6193015950,5750,5740,5750,5740,2
20240717,122000,6193004460,5740,5750,5750,5740,2465
20240717,121900,6178835360,5740,5740,5740,5740,210
20240717,121800,6177629960,5750,5730,5750,5730,23
20240717,121700,6177497730,5740,5740,5740,5740,341
20240717,121600,6175540390,5750,5740,5750,5730,1008
20240717,121500,6169755310,5750,5750,5750,5740,1142
20240717,121400,6163189920,5740,5770,5770,5740,2294
20240717,121300,6150022300,5750,5750,5770,5750,2433
20240717,121200,6136032510,5770,5760,5770,5750,1341
20240717,121100,6128318170,5760,5760,5760,5760,347
20240717,121000,6126319450,5760,5770,5770,5760,303
20240717,120900,6124574140,5770,5770,5770,5760,522
20240717,120800,6121566600,5770,5770,5770,5770,501
20240717,120700,6118675830,5770,5760,5770,5750,753
20240717,120600,6114346030,5750,5750,5750,5750,1
20240717,120500,6114340280,5760,5760,5760,5760,0
20240717,120400,6114340280,5760,5750,5760,5750,506
20240717,120300,6111427820,5760,5750,5760,5750,1369
20240717,120200,6103555380,5750,5760,5760,5750,863
20240717,120100,6098592930,5770,5770,5770,5770,30
20240717,120000,6098419830,5770,5770,5770,5750,2876
20240717,115900,6081858940,5770,5760,5770,5760,434
20240717,115800,6079356540,5770,5770,5770,5760,1313
20240717,115700,6071783530,5770,5760,5770,5760,103
20240717,115600,6071190220,5760,5760,5760,5760,104
20240717,115500,6070591180,5760,5760,5760,5750,1185
20240717,115400,6063767080,5760,5760,5760,5760,22
20240717,115300,6063640360,5750,5760,5760,5750,803
20240717,115200,6059018080,5750,5760,5760,5750,162
20240717,115100,6058086460,5750,5750,5750,5750,2
20240717,115000,6058074960,5750,5730,5750,5720,10501
20240717,114900,5997748120,5730,5720,5730,5720,279
20240717,114800,5996150450,5720,5730,5730,5720,534
20240717,114700,5993095960,5730,5730,5730,5720,782
20240717,114600,5988621410,5720,5720,5730,5720,535
20240717,114500,5985561180,5720,5720,5730,5720,1460
20240717,114400,5977209030,5720,5730,5730,5720,1161
20240717,114300,5970561540,5730,5730,5730,5720,5801
20240717,114200,5937326810,5740,5750,5750,5740,3692
20240717,114100,5916132170,5750,5750,5750,5750,1124
20240717,114000,5909669170,5760,5760,5760,5760,3
20240717,113900,5909651890,5760,5750,5760,5750,459
20240717,113800,5907012630,5760,5750,5760,5740,1702
20240717,113700,5897231290,5750,5760,5760,5750,4325
20240717,113600,5872357290,5760,5760,5760,5760,337
20240717,113500,5870416170,5760,5760,5760,5760,552
20240717,113400,5867236650,5760,5760,5760,5750,446
20240717,113300,5864671330,5760,5770,5780,5750,3739
20240717,113200,5843135440,5760,5780,5780,5760,2
20240717,113100,5843123900,5760,5760,5760,5760,449
20240717,113000,5840537660,5760,5760,5780,5760,1306
20240717,112900,5833015080,5760,5780,5780,5760,217
20240717,112800,5831765120,5770,5750,5770,5750,1943
20240717,112700,5820575270,5750,5760,5760,5750,221
20240717,112600,5819302420,5760,5750,5760,5750,1169
20240717,112500,5812579430,5750,5750,5750,5750,80
20240717,112400,5812119430,5750,5760,5760,5750,5007
20240717,112300,5783324080,5750,5750,5750,5750,0
20240717,112200,5783324080,5750,5770,5780,5750,6593
20240717,112100,5745338120,5770,5790,5790,5770,144
20240717,112000,5744505330,5770,5790,5790,5770,3453
20240717,111900,5724576150,5790,5790,5790,5790,1116
20240717,111800,5718114510,5780,5770,5790,5770,582
20240717,111700,5714755500,5790,5790,5800,5770,2350
20240717,111600,5701182270,5790,5790,5790,5790,147
20240717,111500,5700331140,5800,5800,5800,5770,5150
20240717,111400,5670536400,5800,5800,5800,5800,11936
20240717,111300,5601307600,5800,5820,5820,5800,9364
20240717,111200,5546944990,5820,5830,5830,5820,3403
20240717,111100,5527138950,5820,5820,5830,5820,1778
20240717,111000,5516777100,5830,5820,5830,5820,2940
20240717,110900,5499659100,5830,5820,5830,5820,237
20240717,110800,5498279390,5820,5820,5830,5820,868
20240717,110700,5493227240,5830,5820,5830,5820,1133
20240717,110600,5486632480,5820,5820,5820,5820,1109
20240717,110500,5480178100,5820,5820,5820,5820,1183
20240717,110400,5473293040,5810,5820,5820,5810,96
20240717,110300,5472734480,5810,5810,5810,5800,1227
20240717,110200,5465609910,5800,5810,5810,5800,197
20240717,110100,5464466910,5810,5820,5820,5800,722
20240717,110000,5460271300,5820,5800,5820,5800,1317
20240717,105900,5452632480,5790,5800,5800,5790,2061
20240717,105800,5440687990,5800,5800,5810,5800,1562
20240717,105700,5431621790,5800,5790,5800,5790,697
20240717,105600,5427583200,5790,5810,5810,5790,6387
20240717,105500,5390559200,5820,5820,5830,5820,3120
20240717,105400,5372400650,5830,5840,5850,5800,17014
20240717,105300,5273470570,5840,5840,5850,5840,1833
20240717,105200,5262759430,5840,5850,5870,5830,12242
20240717,105100,5191093550,5850,5850,5850,5820,9902
20240717,105000,5133267170,5850,5780,5850,5780,13342
20240717,104900,5055708180,5780,5770,5780,5760,3718
20240717,104800,5034225100,5770,5770,5780,5760,3782
20240717,104700,5012407610,5770,5770,5770,5760,5434
20240717,104600,4981057780,5770,5750,5770,5730,6107
20240717,104500,4945935460,5750,5760,5760,5730,8839
20240717,104400,4895169180,5750,5710,5750,5690,8841
20240717,104300,4844521690,5710,5730,5730,5690,11838
20240717,104200,4776844720,5730,5730,5730,5720,2659
20240717,104100,4761624110,5730,5720,5730,5700,4567
20240717,104000,4735531710,5700,5680,5720,5670,4459
20240717,103900,4710149450,5680,5690,5690,5670,2616
20240717,103800,4695274470,5700,5700,5700,5690,1890
20240717,103700,4684511910,5690,5680,5690,5680,4479
20240717,103600,4659046370,5680,5680,5680,5670,2268
20240717,103500,4646164750,5680,5670,5680,5660,2383
20240717,103400,4632665070,5670,5670,5670,5660,3565
20240717,103300,4612471140,5670,5690,5690,5670,6141
20240717,103200,4577614350,5690,5680,5690,5670,2674
20240717,103100,4562439540,5680,5670,5680,5670,2805
20240717,103000,4546510480,5670,5660,5670,5660,2558
20240717,102900,4532030170,5650,5640,5660,5640,5982
20240717,102800,4498254090,5650,5680,5680,5650,21316
20240717,102700,4377700470,5680,5700,5700,5680,16979
20240717,102600,4281095730,5700,5650,5700,5650,4554
20240717,102500,4255283790,5660,5630,5660,5630,4657
20240717,102400,4229018910,5630,5610,5640,5610,10749
20240717,102300,4168602390,5610,5590,5610,5590,6728
20240717,102200,4130923480,5590,5580,5590,5570,2338
20240717,102100,4117864210,5570,5560,5590,5560,9908
20240717,102000,4062715550,5560,5620,5620,5550,38390
20240717,101900,3848622550,5620,5590,5630,5590,12161
20240717,101800,3780478040,5600,5570,5600,5570,5726
20240717,101700,3748516240,5570,5570,5590,5560,11620
20240717,101600,3683844130,5590,5620,5640,5560,28025
20240717,101500,3527205260,5640,5560,5640,5540,60238
20240717,101400,3190582390,5560,5500,5570,5500,49495
20240717,101300,2917311840,5520,5630,5650,5500,101633
20240717,101200,2352386870,5630,5770,5770,5610,51745
20240717,101100,2057852550,5770,5830,5830,5600,49642
20240717,101000,1772177230,5830,5860,5860,5830,22067
20240717,100900,1643229810,5860,5900,5900,5850,19806
20240717,100800,1526880010,5900,5910,5910,5900,9931
20240717,100700,1468276690,5910,5950,5960,5900,38421
20240717,100600,1240266530,5960,5960,5960,5960,885
20240717,100500,1234991930,5960,5960,5960,5950,1070
20240717,100400,1228620480,5960,5970,5970,5950,7410
20240717,100300,1184457520,5970,5980,5980,5970,177
20240717,100200,1183400780,5980,5980,5980,5960,3010
20240717,100100,1165458400,5980,5990,5990,5960,4551
20240717,100000,1138314850,5990,5990,5990,5970,5010
20240717,095900,1108404950,5980,5980,5990,5970,2146
20240717,095800,1095583170,5990,5990,5990,5980,1046
20240717,095700,1089325360,5990,6000,6000,5980,4062
20240717,095600,1065031850,6000,6000,6000,5980,122
20240717,095500,1064299990,6000,5990,6000,5980,1137
20240717,095400,1057490090,5990,5970,5990,5970,1805
20240717,095300,1046709140,5990,5980,5990,5970,3731
20240717,095200,1024398630,5990,5970,5990,5970,130
20240717,095100,1023622310,5990,5990,5990,5970,818
20240717,095000,1018737590,5990,5990,5990,5980,31
20240717,094900,1018552140,5990,5980,5990,5970,1554
20240717,094800,1009259600,5980,5980,5980,5970,1077
20240717,094700,1002819640,5980,5970,5990,5970,3743
20240717,094600,980438790,5970,5990,5990,5970,3053
20240717,094500,962199450,5990,5990,5990,5980,860
20240717,094400,957054470,6000,6020,6020,6000,1276
20240717,094300,949398370,6020,6000,6020,6000,2768
20240717,094200,932761770,6000,6000,6000,5970,6490
20240717,094100,893949930,6000,5990,6000,5980,5729
20240717,094000,859629680,5990,6020,6020,5990,1074
20240717,093900,853184570,6020,6000,6020,6000,1698
20240717,093800,842975140,5990,5990,6000,5990,1214
20240717,093700,835702770,5990,6000,6000,5990,2126
20240717,093600,822953840,6000,6010,6020,6000,3606
20240717,093500,801284820,6020,6020,6020,6010,1218
20240717,093400,793959470,6020,6010,6020,6010,351
20240717,093300,791849950,6020,6040,6040,6020,2477
20240717,093200,776929630,6040,6050,6050,6040,5839
20240717,093100,741634430,6050,6050,6050,6050,1600
20240717,093000,731954430,6050,6050,6050,6050,682
20240717,092900,727828330,6040,6050,6050,6040,2075
20240717,092800,715289280,6050,6050,6050,6040,1331
20240717,092700,707247820,6050,6030,6050,6030,5003
20240717,092600,677029920,6040,6020,6040,6020,1287
20240717,092500,669270980,6020,6010,6020,6010,541
20240717,092400,666015870,6010,6020,6020,6010,3763
20240717,092300,643397970,6010,6020,6020,6010,671
20240717,092200,639365020,6010,6030,6030,6010,828
20240717,092100,634378740,6030,6010,6030,6000,4812
20240717,092000,605451340,6020,6040,6040,6020,1434
20240717,091900,596818260,6040,6000,6040,5990,11580
20240717,091800,527162070,6000,6000,6000,5980,3309
20240717,091700,507321230,6000,6010,6010,5990,3043
20240717,091600,489049760,6010,6010,6010,6010,1337
20240717,091500,481014390,6000,5990,6010,5990,2462
20240717,091400,466238520,5990,5970,5990,5970,2105
20240717,091300,453656010,5970,5960,5970,5950,3201
20240717,091200,434578040,5960,5950,5960,5950,3597
20240717,091100,413162450,5950,5960,5960,5950,6367
20240717,091000,375256350,5960,5980,5980,5960,17436
20240717,090900,271237920,5970,6000,6000,5970,6978
20240717,090800,229525930,6000,6000,6000,6000,110
20240717,090700,228865930,6000,5990,6000,5990,537
20240717,090600,225645820,5990,5980,5990,5970,3145
20240717,090500,206846250,5990,6000,6010,5990,1809
20240717,090400,195997170,6000,5980,6010,5970,3290
20240717,090300,176270680,5980,6000,6000,5970,2574
20240717,090200,160886800,5980,6000,6000,5970,2221
20240717,090100,147598460,6000,5990,6020,5970,6895
20240717,090000,106291680,6030,6000,6040,5950,17546
Reference in New Issue Copy Permalink