ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/217270/min/candle-20230724.csv

675 lines
33 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
20230724,201200,1269329750,7700,7700,7700,7700,4196
20230724,201100,1269329750,7700,7700,7700,7700,0
20230724,201000,1269329750,7700,7700,7700,7700,0
20230724,200900,1269329750,7700,7700,7700,7700,0
20230724,200800,1269329750,7700,7700,7700,7700,0
20230724,200700,1269329750,7700,7700,7700,7700,0
20230724,200600,1269329750,7700,7700,7700,7700,0
20230724,200500,1269329750,7700,7700,7700,7700,0
20230724,200400,1269329750,7700,7700,7700,7700,0
20230724,200300,1269329750,7700,7700,7700,7700,0
20230724,200200,1269329750,7700,7700,7700,7700,0
20230724,200100,1269329750,7700,7700,7700,7700,0
20230724,200000,1269329750,7700,7700,7700,7700,0
20230724,195900,1269329750,7700,7700,7700,7700,0
20230724,195800,1269329750,7700,7700,7700,7700,0
20230724,195700,1269329750,7700,7700,7700,7700,0
20230724,195600,1269329750,7700,7700,7700,7700,0
20230724,195500,1269329750,7700,7700,7700,7700,0
20230724,195400,1269329750,7700,7700,7700,7700,0
20230724,195300,1269329750,7700,7700,7700,7700,0
20230724,195200,1269329750,7700,7700,7700,7700,0
20230724,195100,1269329750,7700,7700,7700,7700,0
20230724,195000,1269329750,7700,7700,7700,7700,0
20230724,194900,1269329750,7700,7700,7700,7700,0
20230724,194800,1269329750,7700,7700,7700,7700,0
20230724,194700,1269329750,7700,7700,7700,7700,0
20230724,194600,1269329750,7700,7700,7700,7700,0
20230724,194500,1269329750,7700,7700,7700,7700,0
20230724,194400,1269329750,7700,7700,7700,7700,0
20230724,194300,1269329750,7700,7700,7700,7700,0
20230724,194200,1269329750,7700,7700,7700,7700,4196
20230724,194100,1269329750,7700,7700,7700,7700,0
20230724,194000,1269329750,7700,7700,7700,7700,0
20230724,193900,1269329750,7700,7700,7700,7700,0
20230724,193800,1269329750,7700,7700,7700,7700,0
20230724,193700,1269329750,7700,7700,7700,7700,0
20230724,193600,1269329750,7700,7700,7700,7700,0
20230724,193500,1269329750,7700,7700,7700,7700,0
20230724,193400,1269329750,7700,7700,7700,7700,0
20230724,193300,1269329750,7700,7700,7700,7700,0
20230724,193200,1269329750,7700,7700,7700,7700,0
20230724,193100,1269329750,7700,7700,7700,7700,0
20230724,193000,1269329750,7700,7700,7700,7700,0
20230724,192900,1269329750,7700,7700,7700,7700,0
20230724,192800,1269329750,7700,7700,7700,7700,0
20230724,192700,1269329750,7700,7700,7700,7700,0
20230724,192600,1269329750,7700,7700,7700,7700,0
20230724,192500,1269329750,7700,7700,7700,7700,0
20230724,192400,1269329750,7700,7700,7700,7700,0
20230724,192300,1269329750,7700,7700,7700,7700,0
20230724,192200,1269329750,7700,7700,7700,7700,0
20230724,192100,1269329750,7700,7700,7700,7700,0
20230724,192000,1269329750,7700,7700,7700,7700,0
20230724,191900,1269329750,7700,7700,7700,7700,0
20230724,191800,1269329750,7700,7700,7700,7700,0
20230724,191700,1269329750,7700,7700,7700,7700,0
20230724,191600,1269329750,7700,7700,7700,7700,0
20230724,191500,1269329750,7700,7700,7700,7700,0
20230724,191400,1269329750,7700,7700,7700,7700,0
20230724,191300,1269329750,7700,7700,7700,7700,0
20230724,191200,1269329750,7700,7700,7700,7700,4196
20230724,191100,1269329750,7700,7700,7700,7700,0
20230724,191000,1269329750,7700,7700,7700,7700,0
20230724,190900,1269329750,7700,7700,7700,7700,0
20230724,190800,1269329750,7700,7700,7700,7700,0
20230724,190700,1269329750,7700,7700,7700,7700,0
20230724,190600,1269329750,7700,7700,7700,7700,0
20230724,190500,1269329750,7700,7700,7700,7700,0
20230724,190400,1269329750,7700,7700,7700,7700,0
20230724,190300,1269329750,7700,7700,7700,7700,0
20230724,190200,1269329750,7700,7700,7700,7700,0
20230724,190100,1269329750,7700,7700,7700,7700,0
20230724,190000,1269329750,7700,7700,7700,7700,0
20230724,185900,1269329750,7700,7700,7700,7700,0
20230724,185800,1269329750,7700,7700,7700,7700,0
20230724,185700,1269329750,7700,7700,7700,7700,0
20230724,185600,1269329750,7700,7700,7700,7700,0
20230724,185500,1269329750,7700,7700,7700,7700,0
20230724,185400,1269329750,7700,7700,7700,7700,0
20230724,185300,1269329750,7700,7700,7700,7700,0
20230724,185200,1269329750,7700,7700,7700,7700,0
20230724,185100,1269329750,7700,7700,7700,7700,0
20230724,185000,1269329750,7700,7700,7700,7700,0
20230724,184900,1269329750,7700,7700,7700,7700,0
20230724,184800,1269329750,7700,7700,7700,7700,0
20230724,184700,1269329750,7700,7700,7700,7700,0
20230724,184600,1269329750,7700,7700,7700,7700,0
20230724,184500,1269329750,7700,7700,7700,7700,0
20230724,184400,1269329750,7700,7700,7700,7700,0
20230724,184300,1269329750,7700,7700,7700,7700,0
20230724,184200,1269329750,7700,7700,7700,7700,4196
20230724,184100,1269329750,7700,7700,7700,7700,0
20230724,184000,1269329750,7700,7700,7700,7700,0
20230724,183900,1269329750,7700,7700,7700,7700,0
20230724,183800,1269329750,7700,7700,7700,7700,0
20230724,183700,1269329750,7700,7700,7700,7700,0
20230724,183600,1269329750,7700,7700,7700,7700,0
20230724,183500,1269329750,7700,7700,7700,7700,0
20230724,183400,1269329750,7700,7700,7700,7700,0
20230724,183300,1269329750,7700,7700,7700,7700,0
20230724,183200,1269329750,7700,7700,7700,7700,0
20230724,183100,1269329750,7700,7700,7700,7700,0
20230724,183000,1269329750,7700,7700,7700,7700,0
20230724,182900,1269329750,7700,7700,7700,7700,0
20230724,182800,1269329750,7700,7700,7700,7700,0
20230724,182700,1269329750,7700,7700,7700,7700,0
20230724,182600,1269329750,7700,7700,7700,7700,0
20230724,182500,1269329750,7700,7700,7700,7700,0
20230724,182400,1269329750,7700,7700,7700,7700,0
20230724,182300,1269329750,7700,7700,7700,7700,0
20230724,182200,1269329750,7700,7700,7700,7700,0
20230724,182100,1269329750,7700,7700,7700,7700,0
20230724,182000,1269329750,7700,7700,7700,7700,0
20230724,181900,1269329750,7700,7700,7700,7700,0
20230724,181800,1269329750,7700,7700,7700,7700,0
20230724,181700,1269329750,7700,7700,7700,7700,0
20230724,181600,1269329750,7700,7700,7700,7700,0
20230724,181500,1269329750,7700,7700,7700,7700,0
20230724,181400,1269329750,7700,7700,7700,7700,0
20230724,181300,1269329750,7700,7700,7700,7700,0
20230724,181200,1269329750,7700,7700,7700,7700,4196
20230724,181100,1269329750,7700,7700,7700,7700,0
20230724,181000,1269329750,7700,7700,7700,7700,0
20230724,180900,1269329750,7700,7700,7700,7700,0
20230724,180800,1269329750,7700,7700,7700,7700,0
20230724,180700,1269329750,7700,7700,7700,7700,0
20230724,180600,1269329750,7700,7700,7700,7700,0
20230724,180500,1269329750,7700,7700,7700,7700,0
20230724,180400,1269329750,7700,7700,7700,7700,0
20230724,180300,1269329750,7700,7700,7700,7700,0
20230724,180200,1269329750,7700,7700,7700,7700,0
20230724,180100,1269329750,7700,7700,7700,7700,0
20230724,180000,1269329750,7700,7700,7700,7700,0
20230724,175900,1269329750,7700,7700,7700,7700,0
20230724,175800,1269329750,7700,7700,7700,7700,0
20230724,175700,1269329750,7700,7700,7700,7700,0
20230724,175600,1269329750,7700,7700,7700,7700,0
20230724,175500,1269329750,7700,7700,7700,7700,0
20230724,175400,1269329750,7700,7700,7700,7700,0
20230724,175300,1269329750,7700,7700,7700,7700,0
20230724,175200,1269329750,7700,7700,7700,7700,0
20230724,175100,1269329750,7700,7700,7700,7700,0
20230724,175000,1269329750,7700,7700,7700,7700,0
20230724,174900,1269329750,7700,7700,7700,7700,0
20230724,174800,1269329750,7700,7700,7700,7700,0
20230724,174700,1269329750,7700,7700,7700,7700,0
20230724,174600,1269329750,7700,7700,7700,7700,0
20230724,174500,1269329750,7700,7700,7700,7700,0
20230724,174400,1269329750,7700,7700,7700,7700,0
20230724,174300,1269329750,7700,7700,7700,7700,0
20230724,174200,1269329750,7700,7700,7700,7700,4196
20230724,174100,1269329750,7700,7700,7700,7700,0
20230724,174000,1269329750,7700,7700,7700,7700,0
20230724,173900,1269329750,7700,7700,7700,7700,0
20230724,173800,1269329750,7700,7700,7700,7700,0
20230724,173700,1269329750,7700,7700,7700,7700,0
20230724,173600,1269329750,7700,7700,7700,7700,0
20230724,173500,1269329750,7700,7700,7700,7700,0
20230724,173400,1269329750,7700,7700,7700,7700,0
20230724,173300,1269329750,7700,7700,7700,7700,0
20230724,173200,1269329750,7700,7700,7700,7700,0
20230724,173100,1269329750,7700,7700,7700,7700,0
20230724,173000,1269329750,7700,7700,7700,7700,0
20230724,172900,1269329750,7700,7700,7700,7700,0
20230724,172800,1269329750,7700,7700,7700,7700,0
20230724,172700,1269329750,7700,7700,7700,7700,0
20230724,172600,1269329750,7700,7700,7700,7700,0
20230724,172500,1269329750,7700,7700,7700,7700,0
20230724,172400,1269329750,7700,7700,7700,7700,0
20230724,172300,1269329750,7700,7700,7700,7700,0
20230724,172200,1269329750,7700,7700,7700,7700,0
20230724,172100,1269329750,7700,7700,7700,7700,0
20230724,172000,1269329750,7700,7700,7700,7700,0
20230724,171900,1269329750,7700,7700,7700,7700,0
20230724,171800,1269329750,7700,7700,7700,7700,0
20230724,171700,1269329750,7700,7700,7700,7700,0
20230724,171600,1269329750,7700,7700,7700,7700,0
20230724,171500,1269329750,7700,7700,7700,7700,0
20230724,171400,1269329750,7700,7700,7700,7700,0
20230724,171300,1269329750,7700,7700,7700,7700,0
20230724,171200,1269329750,7700,7700,7700,7700,4196
20230724,171100,1269329750,7700,7700,7700,7700,0
20230724,171000,1269329750,7700,7700,7700,7700,0
20230724,170900,1269329750,7700,7700,7700,7700,0
20230724,170800,1269329750,7700,7700,7700,7700,0
20230724,170700,1269329750,7700,7700,7700,7700,0
20230724,170600,1269329750,7700,7700,7700,7700,0
20230724,170500,1269329750,7700,7700,7700,7700,0
20230724,170400,1269329750,7700,7700,7700,7700,0
20230724,170300,1269329750,7700,7700,7700,7700,0
20230724,170200,1269329750,7700,7700,7700,7700,0
20230724,170100,1269329750,7700,7700,7700,7700,0
20230724,170000,1269329750,7700,7700,7700,7700,0
20230724,165900,1269329750,7700,7700,7700,7700,0
20230724,165800,1269329750,7700,7700,7700,7700,0
20230724,165700,1269329750,7700,7700,7700,7700,0
20230724,165600,1269329750,7700,7700,7700,7700,0
20230724,165500,1269329750,7700,7700,7700,7700,0
20230724,165400,1269329750,7700,7700,7700,7700,0
20230724,165300,1269329750,7700,7700,7700,7700,0
20230724,165200,1269329750,7700,7700,7700,7700,0
20230724,165100,1269329750,7700,7700,7700,7700,0
20230724,165000,1269329750,7700,7700,7700,7700,0
20230724,164900,1269329750,7700,7700,7700,7700,0
20230724,164800,1269329750,7700,7700,7700,7700,0
20230724,164700,1269329750,7700,7700,7700,7700,0
20230724,164600,1269329750,7700,7700,7700,7700,0
20230724,164500,1269329750,7700,7700,7700,7700,0
20230724,164400,1269329750,7700,7700,7700,7700,0
20230724,164300,1269329750,7700,7700,7700,7700,0
20230724,164200,1269329750,7700,7700,7700,7700,4196
20230724,164100,1269329750,7700,7700,7700,7700,0
20230724,164000,1269329750,7700,7700,7700,7700,0
20230724,163900,1269329750,7700,7700,7700,7700,0
20230724,163800,1269329750,7700,7700,7700,7700,0
20230724,163700,1269329750,7700,7700,7700,7700,0
20230724,163600,1269329750,7700,7700,7700,7700,0
20230724,163500,1269329750,7700,7700,7700,7700,0
20230724,163400,1269329750,7700,7700,7700,7700,0
20230724,163300,1269329750,7700,7700,7700,7700,0
20230724,163200,1269329750,7700,7700,7700,7700,0
20230724,163100,1269329750,7700,7700,7700,7700,0
20230724,163000,1269329750,7700,7700,7700,7700,0
20230724,162900,1269329750,7700,7700,7700,7700,0
20230724,162800,1269329750,7700,7700,7700,7700,0
20230724,162700,1269329750,7700,7700,7700,7700,0
20230724,162600,1269329750,7700,7700,7700,7700,0
20230724,162500,1269329750,7700,7700,7700,7700,0
20230724,162400,1269329750,7700,7700,7700,7700,0
20230724,162300,1269329750,7700,7700,7700,7700,0
20230724,162200,1269329750,7700,7700,7700,7700,0
20230724,162100,1269329750,7700,7700,7700,7700,0
20230724,162000,1269329750,7700,7700,7700,7700,0
20230724,161900,1269329750,7700,7700,7700,7700,0
20230724,161800,1269329750,7700,7700,7700,7700,0
20230724,161700,1269329750,7700,7700,7700,7700,0
20230724,161600,1269329750,7700,7700,7700,7700,0
20230724,161500,1269329750,7700,7700,7700,7700,0
20230724,161400,1269329750,7700,7700,7700,7700,0
20230724,161300,1269329750,7700,7700,7700,7700,0
20230724,161200,1269329750,7700,7700,7700,7700,4196
20230724,161100,1269329750,7700,7700,7700,7700,0
20230724,161000,1269329750,7700,7700,7700,7700,0
20230724,160900,1269329750,7700,7700,7700,7700,0
20230724,160800,1269329750,7700,7700,7700,7700,0
20230724,160700,1269329750,7700,7700,7700,7700,0
20230724,160600,1269329750,7700,7700,7700,7700,0
20230724,160500,1269329750,7700,7700,7700,7700,0
20230724,160400,1269329750,7700,7700,7700,7700,0
20230724,160300,1269329750,7700,7700,7700,7700,0
20230724,160200,1269329750,7700,7700,7700,7700,0
20230724,160100,1269329750,7700,7700,7700,7700,0
20230724,160000,1269329750,7700,7700,7700,7700,0
20230724,155900,1269329750,7700,7700,7700,7700,0
20230724,155800,1269329750,7700,7700,7700,7700,0
20230724,155700,1269329750,7700,7700,7700,7700,0
20230724,155600,1269329750,7700,7700,7700,7700,0
20230724,155500,1269329750,7700,7700,7700,7700,0
20230724,155400,1269329750,7700,7700,7700,7700,0
20230724,155300,1269329750,7700,7700,7700,7700,0
20230724,155200,1269329750,7700,7700,7700,7700,0
20230724,155100,1269329750,7700,7700,7700,7700,0
20230724,155000,1269329750,7700,7700,7700,7700,0
20230724,154900,1269329750,7700,7700,7700,7700,0
20230724,154800,1269329750,7700,7700,7700,7700,0
20230724,154700,1269329750,7700,7700,7700,7700,0
20230724,154600,1269329750,7700,7700,7700,7700,0
20230724,154500,1269329750,7700,7700,7700,7700,0
20230724,154400,1269329750,7700,7700,7700,7700,0
20230724,154300,1269329750,7700,7700,7700,7700,0
20230724,154200,1269329750,7700,7700,7700,7700,4196
20230724,154100,1269329750,7700,7700,7700,7700,0
20230724,154000,1269329750,7700,7700,7700,7700,0
20230724,153900,1269329750,7700,7700,7700,7700,0
20230724,153800,1269329750,7700,7700,7700,7700,0
20230724,153700,1269329750,7700,7700,7700,7700,0
20230724,153600,1269329750,7700,7700,7700,7700,0
20230724,153500,1269329750,7700,7700,7700,7700,0
20230724,153400,1269329750,7700,7700,7700,7700,0
20230724,153300,1269329750,7700,7700,7700,7700,0
20230724,153200,1269329750,7700,7700,7700,7700,0
20230724,153100,1269329750,7700,7700,7700,7700,0
20230724,153000,1269329750,7700,7700,7700,7700,4196
20230724,152900,1237020550,7790,7790,7790,7790,0
20230724,152800,1237020550,7790,7790,7790,7790,0
20230724,152700,1237020550,7790,7790,7790,7790,0
20230724,152600,1237020550,7790,7790,7790,7790,0
20230724,152500,1237020550,7790,7790,7790,7790,0
20230724,152400,1237020550,7790,7790,7790,7790,0
20230724,152300,1237020550,7790,7790,7790,7790,0
20230724,152200,1237020550,7790,7790,7790,7790,0
20230724,152100,1237020550,7790,7790,7790,7790,0
20230724,152000,1237020550,7790,7790,7790,7790,0
20230724,151900,1237020550,7790,7760,7790,7760,206
20230724,151800,1235421960,7770,7770,7770,7770,762
20230724,151700,1229501220,7790,7780,7790,7780,103
20230724,151600,1228699870,7780,7780,7790,7780,32
20230724,151500,1228450900,7790,7790,7790,7790,25
20230724,151400,1228256150,7840,7790,7840,7790,3
20230724,151300,1228232730,7840,7790,7840,7790,2
20230724,151200,1228217100,7770,7770,7770,7770,1
20230724,151100,1228209330,7770,7790,7840,7750,744
20230724,151000,1222393610,7830,7780,7830,7780,105
20230724,150900,1221572650,7780,7780,7780,7780,0
20230724,150800,1221572650,7780,7780,7780,7780,153
20230724,150700,1220382310,7840,7840,7840,7840,0
20230724,150600,1220382310,7840,7810,7840,7790,93
20230724,150500,1219657510,7840,7840,7840,7840,0
20230724,150400,1219657510,7840,7810,7840,7810,2
20230724,150300,1219641860,7800,7800,7800,7800,40
20230724,150200,1219329860,7810,7810,7810,7810,3
20230724,150100,1219306430,7840,7840,7840,7800,104
20230724,150000,1218495100,7800,7830,7830,7800,780
20230724,145900,1212389230,7830,7830,7830,7830,0
20230724,145800,1212389230,7830,7800,7830,7800,50
20230724,145700,1211998600,7800,7780,7800,7780,622
20230724,145600,1207156620,7780,7780,7780,7780,72
20230724,145500,1206596460,7770,7770,7770,7770,1
20230724,145400,1206588690,7780,7780,7780,7780,134
20230724,145300,1205546170,7760,7770,7770,7760,95
20230724,145200,1204808040,7760,7760,7760,7760,570
20230724,145100,1200384840,7760,7760,7760,7750,689
20230724,145000,1195038470,7760,7760,7760,7760,25
20230724,144900,1194844470,7760,7760,7760,7760,0
20230724,144800,1194844470,7760,7760,7760,7760,0
20230724,144700,1194844470,7760,7760,7760,7760,5
20230724,144600,1194805670,7760,7760,7760,7760,3
20230724,144500,1194782390,7720,7730,7730,7720,158
20230724,144400,1193562530,7730,7760,7760,7730,9
20230724,144300,1193492840,7710,7720,7760,7710,655
20230724,144200,1188427830,7710,7720,7720,7710,5
20230724,144100,1188389260,7710,7710,7720,7700,112
20230724,144000,1187525870,7710,7700,7710,7700,1266
20230724,143900,1177775430,7690,7700,7700,7690,101
20230724,143800,1176997740,7700,7700,7700,7700,104
20230724,143700,1176196940,7700,7700,7700,7700,652
20230724,143600,1171176540,7700,7700,7700,7700,27
20230724,143500,1170968640,7700,7700,7700,7700,29
20230724,143400,1170745340,7710,7710,7710,7710,1
20230724,143300,1170737630,7720,7740,7740,7720,568
20230724,143200,1166352330,7740,7730,7740,7700,3098
20230724,143100,1142471720,7730,7730,7730,7730,109
20230724,143000,1141629150,7730,7720,7730,7720,48
20230724,142900,1141258130,7720,7750,7750,7720,673
20230724,142800,1136056440,7750,7750,7750,7750,174
20230724,142700,1134707940,7740,7740,7740,7740,0
20230724,142600,1134707940,7740,7740,7740,7740,40
20230724,142500,1134398340,7760,7760,7760,7760,14
20230724,142400,1134289700,7760,7740,7760,7740,78
20230724,142300,1133685880,7730,7760,7760,7730,1559
20230724,142200,1121604920,7760,7760,7760,7760,27
20230724,142100,1121395400,7760,7760,7760,7760,2
20230724,142000,1121379880,7760,7770,7770,7760,648
20230724,141900,1116348900,7770,7770,7770,7770,387
20230724,141800,1113341910,7770,7780,7780,7770,88
20230724,141700,1112658140,7770,7780,7780,7770,329
20230724,141600,1110101800,7780,7780,7780,7780,0
20230724,141500,1110101800,7780,7780,7780,7770,200
20230724,141400,1108546580,7780,7780,7780,7780,15
20230724,141300,1108429880,7780,7790,7790,7780,250
20230724,141200,1106484630,7800,7800,7800,7800,50
20230724,141100,1106094630,7800,7800,7800,7800,7
20230724,141000,1106040030,7800,7800,7800,7800,1
20230724,140900,1106032230,7800,7800,7800,7800,169
20230724,140800,1104714030,7780,7780,7800,7780,28
20230724,140700,1104496170,7780,7800,7800,7780,102
20230724,140600,1103702580,7800,7800,7800,7790,431
20230724,140500,1100344900,7820,7820,7820,7820,0
20230724,140400,1100344900,7820,7820,7820,7820,0
20230724,140300,1100344900,7820,7820,7820,7820,0
20230724,140200,1100344900,7820,7820,7820,7820,100
20230724,140100,1099562900,7820,7820,7820,7820,1
20230724,140000,1099555080,7790,7820,7820,7790,405
20230724,135900,1096399870,7820,7820,7820,7820,70
20230724,135800,1095852470,7820,7820,7820,7820,0
20230724,135700,1095852470,7820,7790,7820,7790,2
20230724,135600,1095836860,7820,7810,7820,7810,500
20230724,135500,1091928700,7790,7790,7790,7790,0
20230724,135400,1091928700,7790,7790,7790,7790,8
20230724,135300,1091866380,7790,7790,7790,7790,3
20230724,135200,1091843010,7790,7790,7790,7790,0
20230724,135100,1091843010,7790,7780,7790,7780,7
20230724,135000,1091788510,7780,7780,7780,7780,5
20230724,134900,1091749610,7790,7790,7790,7790,110
20230724,134800,1090892710,7790,7790,7790,7790,0
20230724,134700,1090892710,7790,7790,7790,7790,0
20230724,134600,1090892710,7790,7770,7790,7770,2
20230724,134500,1090877150,7790,7790,7790,7770,55
20230724,134400,1090448780,7790,7790,7790,7790,1
20230724,134300,1090440990,7780,7790,7790,7770,383
20230724,134200,1087464940,7770,7770,7790,7770,57
20230724,134100,1087021130,7800,7770,7800,7770,232
20230724,134000,1085213050,7800,7770,7800,7760,485
20230724,133900,1081446260,7780,7800,7800,7780,86
20230724,133800,1080777080,7800,7790,7800,7780,688
20230724,133700,1075424190,7800,7800,7800,7800,1
20230724,133600,1075416390,7790,7790,7790,7790,1
20230724,133500,1075408600,7790,7800,7800,7790,243
20230724,133400,1073515520,7800,7800,7800,7800,0
20230724,133300,1073515520,7800,7800,7840,7790,25
20230724,133200,1073320490,7800,7780,7800,7780,101
20230724,133100,1072534690,7780,7810,7810,7780,795
20230724,133000,1066342060,7810,7790,7810,7790,169
20230724,132900,1065022370,7800,7810,7810,7800,1478
20230724,132800,1053487470,7810,7840,7840,7810,5650
20230724,132700,1009305780,7830,7830,7830,7830,0
20230724,132600,1009305780,7830,7830,7830,7830,0
20230724,132500,1009305780,7830,7840,7840,7830,10
20230724,132400,1009227430,7850,7850,7850,7850,5
20230724,132300,1009188180,7850,7850,7850,7850,40
20230724,132200,1008874180,7820,7820,7820,7820,2
20230724,132100,1008858540,7830,7830,7830,7830,0
20230724,132000,1008858540,7830,7840,7840,7830,96
20230724,131900,1008106100,7840,7840,7840,7840,20
20230724,131800,1007949300,7840,7840,7840,7840,5
20230724,131700,1007910100,7840,7840,7840,7840,50
20230724,131600,1007518100,7860,7840,7860,7840,63
20230724,131500,1007022940,7820,7820,7820,7820,51
20230724,131400,1006624120,7810,7810,7810,7810,284
20230724,131300,1004406080,7810,7800,7810,7800,1535
20230724,131200,992418080,7810,7800,7810,7800,237
20230724,131100,990569460,7810,7810,7810,7810,30
20230724,131000,990335160,7810,7810,7810,7800,123
20230724,130900,989375210,7810,7830,7830,7810,2335
20230724,130800,971125160,7830,7840,7840,7830,100
20230724,130700,970342150,7850,7860,7860,7850,51
20230724,130600,969941300,7890,7890,7890,7890,0
20230724,130500,969941300,7890,7860,7890,7860,2
20230724,130400,969925550,7850,7850,7850,7840,263
20230724,130300,967862470,7850,7880,7880,7850,1583
20230724,130200,955410840,7890,7890,7890,7890,0
20230724,130100,955410840,7890,7890,7890,7890,11
20230724,130000,955324050,7890,7890,7890,7890,1
20230724,125900,955316160,7890,7880,7890,7880,3
20230724,125800,955292510,7890,7890,7890,7890,50
20230724,125700,954898010,7890,7890,7890,7890,100
20230724,125600,954109010,7890,7890,7890,7890,37
20230724,125500,953817080,7890,7890,7890,7890,20
20230724,125400,953659280,7890,7890,7890,7890,0
20230724,125300,953659280,7890,7890,7890,7890,0
20230724,125200,953659280,7890,7890,7890,7890,127
20230724,125100,952657250,7890,7890,7890,7890,2
20230724,125000,952641470,7870,7870,7870,7870,1
20230724,124900,952633600,7860,7860,7860,7860,9
20230724,124800,952562860,7870,7870,7870,7870,1
20230724,124700,952554990,7860,7870,7870,7860,63
20230724,124600,952059780,7870,7870,7870,7870,1
20230724,124500,952051910,7890,7880,7890,7880,12
20230724,124400,951957330,7860,7860,7860,7860,202
20230724,124300,950369610,7860,7880,7880,7860,750
20230724,124200,944470840,7890,7890,7890,7890,1
20230724,124100,944462950,7870,7870,7870,7870,0
20230724,124000,944462950,7870,7870,7870,7870,13
20230724,123900,944360640,7870,7860,7870,7860,1551
20230724,123800,932169580,7860,7860,7860,7860,0
20230724,123700,932169580,7860,7850,7860,7850,635
20230724,123600,927179230,7850,7850,7850,7850,0
20230724,123500,927179230,7850,7850,7850,7850,211
20230724,123400,925522880,7850,7820,7850,7820,159
20230724,123300,924276510,7820,7830,7840,7820,207
20230724,123200,922655690,7830,7830,7830,7830,203
20230724,123100,921066200,7820,7850,7850,7820,4063
20230724,123000,889224000,7850,7870,7870,7850,1177
20230724,122900,879971560,7880,7880,7880,7880,5
20230724,122800,879932160,7880,7880,7880,7880,0
20230724,122700,879932160,7880,7880,7880,7880,3
20230724,122600,879908520,7880,7890,7890,7880,3
20230724,122500,879884870,7860,7860,7860,7860,0
20230724,122400,879884870,7860,7880,7880,7860,521
20230724,122300,875789790,7880,7880,7880,7880,3
20230724,122200,875766150,7880,7880,7880,7880,63
20230724,122100,875269710,7880,7880,7880,7880,70
20230724,122000,874718110,7880,7880,7880,7880,21
20230724,121900,874552630,7850,7850,7850,7850,0
20230724,121800,874552630,7850,7830,7850,7830,88
20230724,121700,873862510,7840,7840,7840,7840,0
20230724,121600,873862510,7840,7840,7840,7840,20
20230724,121500,873705710,7840,7850,7850,7840,147
20230724,121400,872553100,7860,7860,7860,7860,180
20230724,121300,871138300,7860,7860,7860,7860,114
20230724,121200,870242260,7860,7820,7860,7820,457
20230724,121100,866656140,7840,7830,7840,7830,2097
20230724,121000,850236280,7840,7840,7840,7840,0
20230724,120900,850236280,7840,7880,7880,7840,4215
20230724,120800,817128570,7890,7880,7890,7870,750
20230724,120700,811220420,7890,7890,7890,7890,100
20230724,120600,810431420,7890,7900,7900,7890,365
20230724,120500,807551560,7900,7900,7900,7890,4790
20230724,120400,769710570,7910,7910,7910,7910,200
20230724,120300,768128570,7910,7910,7910,7910,14
20230724,120200,768017830,7910,7910,7910,7910,220
20230724,120100,766277630,7910,7910,7910,7910,77
20230724,120000,765668560,7910,7910,7910,7910,10
20230724,115900,765589460,7910,7910,7910,7910,552
20230724,115800,761223140,7910,7910,7910,7910,46
20230724,115700,760859280,7910,7910,7910,7910,280
20230724,115600,758644480,7910,7910,7910,7910,900
20230724,115500,751525480,7910,7910,7910,7900,298
20230724,115400,749169220,7910,7920,7920,7910,766
20230724,115300,743109600,7930,7930,7930,7930,2
20230724,115200,743093740,7930,7980,7980,7920,3905
20230724,115100,712113230,7980,7980,7980,7980,11
20230724,115000,712025450,7980,7970,7980,7960,3119
20230724,114900,687192280,7960,7960,7960,7960,180
20230724,114800,685759480,7960,7960,7960,7960,110
20230724,114700,684883880,7970,7960,7970,7930,1133
20230724,114600,675886340,7950,7950,7950,7950,0
20230724,114500,675886340,7950,7950,7950,7950,249
20230724,114400,673906790,7950,7920,7950,7920,573
20230724,114300,669355790,7920,7930,7930,7910,1062
20230724,114200,660944500,7910,7970,7970,7910,3032
20230724,114100,636839950,7970,7980,7980,7970,539
20230724,114000,632541590,7980,7980,7980,7980,3
20230724,113900,632517650,7980,7980,7980,7980,32
20230724,113800,632262290,8000,8010,8010,7970,3501
20230724,113700,604262550,8020,8030,8030,8020,4938
20230724,113600,564659570,8020,8020,8020,8020,91
20230724,113500,563929750,8020,8010,8020,8010,415
20230724,113400,560605580,8000,8000,8000,8000,243
20230724,113300,558661580,8000,8000,8000,8000,0
20230724,113200,558661580,8000,8000,8000,8000,58
20230724,113100,558197580,8000,8000,8000,8000,110
20230724,113000,557317580,8000,7990,8010,7980,793
20230724,112900,550977910,7990,8020,8020,7990,3273
20230724,112800,524793900,8030,8030,8030,8030,0
20230724,112700,524793900,8030,8030,8030,8030,374
20230724,112600,521790680,8010,8020,8020,8010,91
20230724,112500,521060920,8010,8020,8020,8010,167
20230724,112400,519722520,8030,8020,8030,8020,1064
20230724,112300,511179240,8020,8030,8030,8020,51
20230724,112200,510770210,8010,8030,8040,8010,309
20230724,112100,508294510,8030,8040,8040,8030,7
20230724,112000,508238280,8040,8020,8040,8020,951
20230724,111900,500606740,8030,8060,8060,8030,2287
20230724,111800,482209790,8070,8110,8110,8070,3972
20230724,111700,450035070,8130,8120,8130,8120,44
20230724,111600,449677760,8120,8120,8120,8120,101
20230724,111500,448857640,8120,8120,8120,8120,0
20230724,111400,448857640,8120,8120,8120,8120,1
20230724,111300,448849520,8110,8110,8110,8110,0
20230724,111200,448849520,8110,8110,8110,8110,0
20230724,111100,448849520,8110,8110,8110,8110,15
20230724,111000,448727870,8110,8110,8110,8110,0
20230724,110900,448727870,8110,8120,8120,8110,278
20230724,110800,446473200,8100,8100,8100,8100,0
20230724,110700,446473200,8100,8100,8100,8100,0
20230724,110600,446473200,8100,8120,8140,8100,12
20230724,110500,446375860,8190,8190,8190,8190,0
20230724,110400,446375860,8190,8190,8190,8190,0
20230724,110300,446375860,8190,8120,8190,8120,3
20230724,110200,446351360,8200,8110,8200,8110,50
20230724,110100,445941450,8200,8200,8200,8200,0
20230724,110000,445941450,8200,8090,8200,8090,3
20230724,105900,445917050,8090,8090,8090,8090,4
20230724,105800,445884690,8090,8120,8160,8090,384
20230724,105700,442761160,8200,8220,8220,8200,4
20230724,105600,442728310,8200,8100,8200,8020,6334
20230724,105500,391579150,8120,8120,8120,8120,0
20230724,105400,391579150,8120,8120,8120,8120,1
20230724,105300,391571030,8120,8110,8120,8110,2
20230724,105200,391554800,8090,8090,8090,8090,0
20230724,105100,391554800,8090,8100,8120,8090,3
20230724,105000,391530490,8090,8070,8120,8070,140
20230724,104900,390400570,8070,8060,8070,8060,27
20230724,104800,390182850,8070,8070,8070,8070,0
20230724,104700,390182850,8070,8070,8070,8070,1
20230724,104600,390174780,8130,8070,8130,8070,701
20230724,104500,384495230,8050,8050,8050,8050,0
20230724,104400,384495230,8050,8050,8050,8050,5
20230724,104300,384454980,8050,8050,8060,8050,268
20230724,104200,382297570,8040,8070,8070,8040,3457
20230724,104100,354411340,8070,8070,8070,8060,1133
20230724,104000,345268040,8070,8070,8070,8070,1
20230724,103900,345259970,8060,8060,8060,8060,0
20230724,103800,345259970,8060,8060,8060,8040,142
20230724,103700,344117490,8060,8060,8060,8060,241
20230724,103600,342175030,8070,8070,8070,8070,201
20230724,103500,340552960,8060,8060,8060,8060,83
20230724,103400,339883980,8060,8060,8060,8060,0
20230724,103300,339883980,8060,8060,8060,8060,57
20230724,103200,339424560,8060,8060,8060,8060,102
20230724,103100,338602440,8060,8040,8060,8040,144
20230724,103000,337443860,8040,8040,8040,8040,4
20230724,102900,337411700,8040,8030,8040,8030,40
20230724,102800,337090400,8030,8020,8030,8010,1232
20230724,102700,327211820,8030,8030,8030,8030,227
20230724,102600,325389010,8040,8040,8040,8040,55
20230724,102500,324946810,8040,8050,8050,8040,1743
20230724,102400,310930580,8060,8080,8080,8060,1787
20230724,102300,296517280,8090,8100,8100,8090,187
20230724,102200,295004280,8100,8100,8100,8100,363
20230724,102100,292063980,8100,8100,8100,8100,11
20230724,102000,291974880,8100,8100,8100,8100,163
20230724,101900,290654580,8100,8100,8100,8100,186
20230724,101800,289147980,8090,8090,8090,8090,0
20230724,101700,289147980,8090,8090,8090,8080,51
20230724,101600,288735520,8090,8090,8090,8090,33
20230724,101500,288468550,8090,8090,8090,8090,0
20230724,101400,288468550,8090,8090,8090,8080,490
20230724,101300,284504850,8090,8090,8090,8090,200
20230724,101200,282886850,8080,8080,8080,8080,346
20230724,101100,280091170,8090,8090,8090,8090,557
20230724,101000,275585040,8100,8100,8100,8100,210
20230724,100900,273884040,8100,8100,8100,8100,3
20230724,100800,273859740,8100,8110,8110,8100,580
20230724,100700,269161460,8100,8100,8100,8100,34
20230724,100600,268886060,8110,8110,8110,8110,210
20230724,100500,267182960,8120,8120,8120,8120,927
20230724,100400,259655720,8120,8120,8120,8110,94
20230724,100300,258892640,8110,8110,8110,8110,98
20230724,100200,258097860,8120,8120,8120,8120,8
20230724,100100,258032900,8120,8120,8120,8120,159
20230724,100000,256741820,8120,8130,8130,8120,40
20230724,095900,256416970,8140,8140,8140,8140,48
20230724,095800,256026250,8140,8140,8140,8140,12
20230724,095700,255928570,8130,8140,8140,8120,86
20230724,095600,255229210,8140,8140,8140,8120,75
20230724,095500,254619950,8130,8140,8140,8130,122
20230724,095400,253627870,8140,8140,8140,8140,100
20230724,095300,252813870,8140,8140,8140,8140,3
20230724,095200,252789450,8140,8140,8140,8140,45
20230724,095100,252423150,8140,8140,8140,8130,189
20230724,095000,250885660,8140,8140,8140,8140,5
20230724,094900,250844960,8120,8120,8120,8120,47
20230724,094800,250463320,8120,8140,8140,8120,153
20230724,094700,249218450,8150,8160,8170,8130,133
20230724,094600,248136540,8170,8160,8170,8160,2
20230724,094500,248120210,8170,8150,8170,8150,24
20230724,094400,247924360,8180,8150,8180,8150,5
20230724,094300,247883550,8130,8170,8170,8130,811
20230724,094200,241269950,8180,8180,8180,8180,34
20230724,094100,240991830,8160,8170,8170,8160,155
20230724,094000,239726530,8170,8170,8170,8170,101
20230724,093900,238901360,8160,8220,8260,8160,1954
20230724,093800,222913210,8280,8280,8280,8280,0
20230724,093700,222913210,8280,8280,8280,8280,0
20230724,093600,222913210,8280,8200,8280,8200,319
20230724,093500,220293410,8200,8200,8200,8200,202
20230724,093400,218637010,8200,8210,8210,8200,1023
20230724,093300,210238340,8210,8220,8280,8210,102
20230724,093200,209399940,8240,8290,8290,8240,631
20230724,093100,204193690,8270,8270,8270,8270,5
20230724,093000,204152340,8280,8280,8290,8280,169
20230724,092900,202752720,8280,8290,8290,8260,119
20230724,092800,201769470,8250,8250,8250,8250,47
20230724,092700,201381720,8240,8250,8250,8240,16
20230724,092600,201249870,8250,8250,8250,8250,2
20230724,092500,201233370,8210,8210,8210,8210,286
20230724,092400,198885310,8210,8230,8230,8210,611
20230724,092300,193867590,8220,8220,8220,8220,100
20230724,092200,193045590,8250,8200,8280,8200,699
20230724,092100,187310560,8200,8190,8200,8180,989
20230724,092000,179213170,8180,8150,8190,8150,742
20230724,091900,173145930,8190,8130,8200,8100,2259
20230724,091800,154701450,8110,8060,8110,8040,364
20230724,091700,151758370,8060,8100,8100,8040,2150
20230724,091600,134398430,8100,8170,8170,8050,1493
20230724,091500,122324630,8190,8170,8200,8110,238
20230724,091400,120385400,8170,8200,8200,8160,1171
20230724,091300,110813000,8200,8280,8280,8200,3667
20230724,091200,80678570,8270,8280,8280,8270,476
20230724,091100,76740220,8280,8320,8330,8260,623
20230724,091000,71585820,8330,8300,8330,8260,1572
20230724,090900,58565540,8320,8320,8330,8290,1834
20230724,090800,43327020,8330,8420,8420,8330,2638
20230724,090700,21206960,8430,8480,8480,8430,117
20230724,090600,20218160,8460,8450,8520,8450,6
20230724,090500,20167350,8450,8530,8530,8450,280
20230724,090400,17789770,8530,8660,8660,8530,149
20230724,090300,16514220,8660,8660,8660,8660,0
20230724,090200,16514220,8660,8660,8660,8660,116
20230724,090100,15509660,8660,8700,8700,8660,70
20230724,090000,14903100,8700,8700,8700,8700,1713
Reference in New Issue Copy Permalink