ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/413630/min/candle-20240704.csv

765 lines
37 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
20240704,214200,2055001095,3450,3450,3450,3450,1625
20240704,214100,2055001095,3450,3450,3450,3450,0
20240704,214000,2055001095,3450,3450,3450,3450,0
20240704,213900,2055001095,3450,3450,3450,3450,0
20240704,213800,2055001095,3450,3450,3450,3450,0
20240704,213700,2055001095,3450,3450,3450,3450,0
20240704,213600,2055001095,3450,3450,3450,3450,0
20240704,213500,2055001095,3450,3450,3450,3450,0
20240704,213400,2055001095,3450,3450,3450,3450,0
20240704,213300,2055001095,3450,3450,3450,3450,0
20240704,213200,2055001095,3450,3450,3450,3450,0
20240704,213100,2055001095,3450,3450,3450,3450,0
20240704,213000,2055001095,3450,3450,3450,3450,0
20240704,212900,2055001095,3450,3450,3450,3450,0
20240704,212800,2055001095,3450,3450,3450,3450,0
20240704,212700,2055001095,3450,3450,3450,3450,0
20240704,212600,2055001095,3450,3450,3450,3450,0
20240704,212500,2055001095,3450,3450,3450,3450,0
20240704,212400,2055001095,3450,3450,3450,3450,0
20240704,212300,2055001095,3450,3450,3450,3450,0
20240704,212200,2055001095,3450,3450,3450,3450,0
20240704,212100,2055001095,3450,3450,3450,3450,0
20240704,212000,2055001095,3450,3450,3450,3450,0
20240704,211900,2055001095,3450,3450,3450,3450,0
20240704,211800,2055001095,3450,3450,3450,3450,0
20240704,211700,2055001095,3450,3450,3450,3450,0
20240704,211600,2055001095,3450,3450,3450,3450,0
20240704,211500,2055001095,3450,3450,3450,3450,0
20240704,211400,2055001095,3450,3450,3450,3450,0
20240704,211300,2055001095,3450,3450,3450,3450,0
20240704,211200,2055001095,3450,3450,3450,3450,1625
20240704,211100,2055001095,3450,3450,3450,3450,0
20240704,211000,2055001095,3450,3450,3450,3450,0
20240704,210900,2055001095,3450,3450,3450,3450,0
20240704,210800,2055001095,3450,3450,3450,3450,0
20240704,210700,2055001095,3450,3450,3450,3450,0
20240704,210600,2055001095,3450,3450,3450,3450,0
20240704,210500,2055001095,3450,3450,3450,3450,0
20240704,210400,2055001095,3450,3450,3450,3450,0
20240704,210300,2055001095,3450,3450,3450,3450,0
20240704,210200,2055001095,3450,3450,3450,3450,0
20240704,210100,2055001095,3450,3450,3450,3450,0
20240704,210000,2055001095,3450,3450,3450,3450,0
20240704,205900,2055001095,3450,3450,3450,3450,0
20240704,205800,2055001095,3450,3450,3450,3450,0
20240704,205700,2055001095,3450,3450,3450,3450,0
20240704,205600,2055001095,3450,3450,3450,3450,0
20240704,205500,2055001095,3450,3450,3450,3450,0
20240704,205400,2055001095,3450,3450,3450,3450,0
20240704,205300,2055001095,3450,3450,3450,3450,0
20240704,205200,2055001095,3450,3450,3450,3450,0
20240704,205100,2055001095,3450,3450,3450,3450,0
20240704,205000,2055001095,3450,3450,3450,3450,0
20240704,204900,2055001095,3450,3450,3450,3450,0
20240704,204800,2055001095,3450,3450,3450,3450,0
20240704,204700,2055001095,3450,3450,3450,3450,0
20240704,204600,2055001095,3450,3450,3450,3450,0
20240704,204500,2055001095,3450,3450,3450,3450,0
20240704,204400,2055001095,3450,3450,3450,3450,0
20240704,204300,2055001095,3450,3450,3450,3450,0
20240704,204200,2055001095,3450,3450,3450,3450,1625
20240704,204100,2055001095,3450,3450,3450,3450,0
20240704,204000,2055001095,3450,3450,3450,3450,0
20240704,203900,2055001095,3450,3450,3450,3450,0
20240704,203800,2055001095,3450,3450,3450,3450,0
20240704,203700,2055001095,3450,3450,3450,3450,0
20240704,203600,2055001095,3450,3450,3450,3450,0
20240704,203500,2055001095,3450,3450,3450,3450,0
20240704,203400,2055001095,3450,3450,3450,3450,0
20240704,203300,2055001095,3450,3450,3450,3450,0
20240704,203200,2055001095,3450,3450,3450,3450,0
20240704,203100,2055001095,3450,3450,3450,3450,0
20240704,203000,2055001095,3450,3450,3450,3450,0
20240704,202900,2055001095,3450,3450,3450,3450,0
20240704,202800,2055001095,3450,3450,3450,3450,0
20240704,202700,2055001095,3450,3450,3450,3450,0
20240704,202600,2055001095,3450,3450,3450,3450,0
20240704,202500,2055001095,3450,3450,3450,3450,0
20240704,202400,2055001095,3450,3450,3450,3450,0
20240704,202300,2055001095,3450,3450,3450,3450,0
20240704,202200,2055001095,3450,3450,3450,3450,0
20240704,202100,2055001095,3450,3450,3450,3450,0
20240704,202000,2055001095,3450,3450,3450,3450,0
20240704,201900,2055001095,3450,3450,3450,3450,0
20240704,201800,2055001095,3450,3450,3450,3450,0
20240704,201700,2055001095,3450,3450,3450,3450,0
20240704,201600,2055001095,3450,3450,3450,3450,0
20240704,201500,2055001095,3450,3450,3450,3450,0
20240704,201400,2055001095,3450,3450,3450,3450,0
20240704,201300,2055001095,3450,3450,3450,3450,0
20240704,201200,2055001095,3450,3450,3450,3450,1625
20240704,201100,2055001095,3450,3450,3450,3450,0
20240704,201000,2055001095,3450,3450,3450,3450,0
20240704,200900,2055001095,3450,3450,3450,3450,0
20240704,200800,2055001095,3450,3450,3450,3450,0
20240704,200700,2055001095,3450,3450,3450,3450,0
20240704,200600,2055001095,3450,3450,3450,3450,0
20240704,200500,2055001095,3450,3450,3450,3450,0
20240704,200400,2055001095,3450,3450,3450,3450,0
20240704,200300,2055001095,3450,3450,3450,3450,0
20240704,200200,2055001095,3450,3450,3450,3450,0
20240704,200100,2055001095,3450,3450,3450,3450,0
20240704,200000,2055001095,3450,3450,3450,3450,0
20240704,195900,2055001095,3450,3450,3450,3450,0
20240704,195800,2055001095,3450,3450,3450,3450,0
20240704,195700,2055001095,3450,3450,3450,3450,0
20240704,195600,2055001095,3450,3450,3450,3450,0
20240704,195500,2055001095,3450,3450,3450,3450,0
20240704,195400,2055001095,3450,3450,3450,3450,0
20240704,195300,2055001095,3450,3450,3450,3450,0
20240704,195200,2055001095,3450,3450,3450,3450,0
20240704,195100,2055001095,3450,3450,3450,3450,0
20240704,195000,2055001095,3450,3450,3450,3450,0
20240704,194900,2055001095,3450,3450,3450,3450,0
20240704,194800,2055001095,3450,3450,3450,3450,0
20240704,194700,2055001095,3450,3450,3450,3450,0
20240704,194600,2055001095,3450,3450,3450,3450,0
20240704,194500,2055001095,3450,3450,3450,3450,0
20240704,194400,2055001095,3450,3450,3450,3450,0
20240704,194300,2055001095,3450,3450,3450,3450,0
20240704,194200,2055001095,3450,3450,3450,3450,1625
20240704,194100,2055001095,3450,3450,3450,3450,0
20240704,194000,2055001095,3450,3450,3450,3450,0
20240704,193900,2055001095,3450,3450,3450,3450,0
20240704,193800,2055001095,3450,3450,3450,3450,0
20240704,193700,2055001095,3450,3450,3450,3450,0
20240704,193600,2055001095,3450,3450,3450,3450,0
20240704,193500,2055001095,3450,3450,3450,3450,0
20240704,193400,2055001095,3450,3450,3450,3450,0
20240704,193300,2055001095,3450,3450,3450,3450,0
20240704,193200,2055001095,3450,3450,3450,3450,0
20240704,193100,2055001095,3450,3450,3450,3450,0
20240704,193000,2055001095,3450,3450,3450,3450,0
20240704,192900,2055001095,3450,3450,3450,3450,0
20240704,192800,2055001095,3450,3450,3450,3450,0
20240704,192700,2055001095,3450,3450,3450,3450,0
20240704,192600,2055001095,3450,3450,3450,3450,0
20240704,192500,2055001095,3450,3450,3450,3450,0
20240704,192400,2055001095,3450,3450,3450,3450,0
20240704,192300,2055001095,3450,3450,3450,3450,0
20240704,192200,2055001095,3450,3450,3450,3450,0
20240704,192100,2055001095,3450,3450,3450,3450,0
20240704,192000,2055001095,3450,3450,3450,3450,0
20240704,191900,2055001095,3450,3450,3450,3450,0
20240704,191800,2055001095,3450,3450,3450,3450,0
20240704,191700,2055001095,3450,3450,3450,3450,0
20240704,191600,2055001095,3450,3450,3450,3450,0
20240704,191500,2055001095,3450,3450,3450,3450,0
20240704,191400,2055001095,3450,3450,3450,3450,0
20240704,191300,2055001095,3450,3450,3450,3450,0
20240704,191200,2055001095,3450,3450,3450,3450,1625
20240704,191100,2055001095,3450,3450,3450,3450,0
20240704,191000,2055001095,3450,3450,3450,3450,0
20240704,190900,2055001095,3450,3450,3450,3450,0
20240704,190800,2055001095,3450,3450,3450,3450,0
20240704,190700,2055001095,3450,3450,3450,3450,0
20240704,190600,2055001095,3450,3450,3450,3450,0
20240704,190500,2055001095,3450,3450,3450,3450,0
20240704,190400,2055001095,3450,3450,3450,3450,0
20240704,190300,2055001095,3450,3450,3450,3450,0
20240704,190200,2055001095,3450,3450,3450,3450,0
20240704,190100,2055001095,3450,3450,3450,3450,0
20240704,190000,2055001095,3450,3450,3450,3450,0
20240704,185900,2055001095,3450,3450,3450,3450,0
20240704,185800,2055001095,3450,3450,3450,3450,0
20240704,185700,2055001095,3450,3450,3450,3450,0
20240704,185600,2055001095,3450,3450,3450,3450,0
20240704,185500,2055001095,3450,3450,3450,3450,0
20240704,185400,2055001095,3450,3450,3450,3450,0
20240704,185300,2055001095,3450,3450,3450,3450,0
20240704,185200,2055001095,3450,3450,3450,3450,0
20240704,185100,2055001095,3450,3450,3450,3450,0
20240704,185000,2055001095,3450,3450,3450,3450,0
20240704,184900,2055001095,3450,3450,3450,3450,0
20240704,184800,2055001095,3450,3450,3450,3450,0
20240704,184700,2055001095,3450,3450,3450,3450,0
20240704,184600,2055001095,3450,3450,3450,3450,0
20240704,184500,2055001095,3450,3450,3450,3450,0
20240704,184400,2055001095,3450,3450,3450,3450,0
20240704,184300,2055001095,3450,3450,3450,3450,0
20240704,184200,2055001095,3450,3450,3450,3450,1625
20240704,184100,2055001095,3450,3450,3450,3450,0
20240704,184000,2055001095,3450,3450,3450,3450,0
20240704,183900,2055001095,3450,3450,3450,3450,0
20240704,183800,2055001095,3450,3450,3450,3450,0
20240704,183700,2055001095,3450,3450,3450,3450,0
20240704,183600,2055001095,3450,3450,3450,3450,0
20240704,183500,2055001095,3450,3450,3450,3450,0
20240704,183400,2055001095,3450,3450,3450,3450,0
20240704,183300,2055001095,3450,3450,3450,3450,0
20240704,183200,2055001095,3450,3450,3450,3450,0
20240704,183100,2055001095,3450,3450,3450,3450,0
20240704,183000,2055001095,3450,3450,3450,3450,0
20240704,182900,2055001095,3450,3450,3450,3450,0
20240704,182800,2055001095,3450,3450,3450,3450,0
20240704,182700,2055001095,3450,3450,3450,3450,0
20240704,182600,2055001095,3450,3450,3450,3450,0
20240704,182500,2055001095,3450,3450,3450,3450,0
20240704,182400,2055001095,3450,3450,3450,3450,0
20240704,182300,2055001095,3450,3450,3450,3450,0
20240704,182200,2055001095,3450,3450,3450,3450,0
20240704,182100,2055001095,3450,3450,3450,3450,0
20240704,182000,2055001095,3450,3450,3450,3450,0
20240704,181900,2055001095,3450,3450,3450,3450,0
20240704,181800,2055001095,3450,3450,3450,3450,0
20240704,181700,2055001095,3450,3450,3450,3450,0
20240704,181600,2055001095,3450,3450,3450,3450,0
20240704,181500,2055001095,3450,3450,3450,3450,0
20240704,181400,2055001095,3450,3450,3450,3450,0
20240704,181300,2055001095,3450,3450,3450,3450,0
20240704,181200,2055001095,3450,3450,3450,3450,1625
20240704,181100,2055001095,3450,3450,3450,3450,0
20240704,181000,2055001095,3450,3450,3450,3450,0
20240704,180900,2055001095,3450,3450,3450,3450,0
20240704,180800,2055001095,3450,3450,3450,3450,0
20240704,180700,2055001095,3450,3450,3450,3450,0
20240704,180600,2055001095,3450,3450,3450,3450,0
20240704,180500,2055001095,3450,3450,3450,3450,0
20240704,180400,2055001095,3450,3450,3450,3450,0
20240704,180300,2055001095,3450,3450,3450,3450,0
20240704,180200,2055001095,3450,3450,3450,3450,0
20240704,180100,2055001095,3450,3450,3450,3450,0
20240704,180000,2055001095,3450,3450,3450,3450,0
20240704,175900,2055001095,3450,3450,3450,3450,0
20240704,175800,2055001095,3450,3450,3450,3450,0
20240704,175700,2055001095,3450,3450,3450,3450,0
20240704,175600,2055001095,3450,3450,3450,3450,0
20240704,175500,2055001095,3450,3450,3450,3450,0
20240704,175400,2055001095,3450,3450,3450,3450,0
20240704,175300,2055001095,3450,3450,3450,3450,0
20240704,175200,2055001095,3450,3450,3450,3450,0
20240704,175100,2055001095,3450,3450,3450,3450,0
20240704,175000,2055001095,3450,3450,3450,3450,0
20240704,174900,2055001095,3450,3450,3450,3450,0
20240704,174800,2055001095,3450,3450,3450,3450,0
20240704,174700,2055001095,3450,3450,3450,3450,0
20240704,174600,2055001095,3450,3450,3450,3450,0
20240704,174500,2055001095,3450,3450,3450,3450,0
20240704,174400,2055001095,3450,3450,3450,3450,0
20240704,174300,2055001095,3450,3450,3450,3450,0
20240704,174200,2055001095,3450,3450,3450,3450,1625
20240704,174100,2055001095,3450,3450,3450,3450,0
20240704,174000,2055001095,3450,3450,3450,3450,0
20240704,173900,2055001095,3450,3450,3450,3450,0
20240704,173800,2055001095,3450,3450,3450,3450,0
20240704,173700,2055001095,3450,3450,3450,3450,0
20240704,173600,2055001095,3450,3450,3450,3450,0
20240704,173500,2055001095,3450,3450,3450,3450,0
20240704,173400,2055001095,3450,3450,3450,3450,0
20240704,173300,2055001095,3450,3450,3450,3450,0
20240704,173200,2055001095,3450,3450,3450,3450,0
20240704,173100,2055001095,3450,3450,3450,3450,0
20240704,173000,2055001095,3450,3450,3450,3450,0
20240704,172900,2055001095,3450,3450,3450,3450,0
20240704,172800,2055001095,3450,3450,3450,3450,0
20240704,172700,2055001095,3450,3450,3450,3450,0
20240704,172600,2055001095,3450,3450,3450,3450,0
20240704,172500,2055001095,3450,3450,3450,3450,0
20240704,172400,2055001095,3450,3450,3450,3450,0
20240704,172300,2055001095,3450,3450,3450,3450,0
20240704,172200,2055001095,3450,3450,3450,3450,0
20240704,172100,2055001095,3450,3450,3450,3450,0
20240704,172000,2055001095,3450,3450,3450,3450,0
20240704,171900,2055001095,3450,3450,3450,3450,0
20240704,171800,2055001095,3450,3450,3450,3450,0
20240704,171700,2055001095,3450,3450,3450,3450,0
20240704,171600,2055001095,3450,3450,3450,3450,0
20240704,171500,2055001095,3450,3450,3450,3450,0
20240704,171400,2055001095,3450,3450,3450,3450,0
20240704,171300,2055001095,3450,3450,3450,3450,0
20240704,171200,2055001095,3450,3450,3450,3450,1625
20240704,171100,2055001095,3450,3450,3450,3450,0
20240704,171000,2055001095,3450,3450,3450,3450,0
20240704,170900,2055001095,3450,3450,3450,3450,0
20240704,170800,2055001095,3450,3450,3450,3450,0
20240704,170700,2055001095,3450,3450,3450,3450,0
20240704,170600,2055001095,3450,3450,3450,3450,0
20240704,170500,2055001095,3450,3450,3450,3450,0
20240704,170400,2055001095,3450,3450,3450,3450,0
20240704,170300,2055001095,3450,3450,3450,3450,0
20240704,170200,2055001095,3450,3450,3450,3450,0
20240704,170100,2055001095,3450,3450,3450,3450,0
20240704,170000,2055001095,3450,3450,3450,3450,0
20240704,165900,2055001095,3450,3450,3450,3450,0
20240704,165800,2055001095,3450,3450,3450,3450,0
20240704,165700,2055001095,3450,3450,3450,3450,0
20240704,165600,2055001095,3450,3450,3450,3450,0
20240704,165500,2055001095,3450,3450,3450,3450,0
20240704,165400,2055001095,3450,3450,3450,3450,0
20240704,165300,2055001095,3450,3450,3450,3450,0
20240704,165200,2055001095,3450,3450,3450,3450,0
20240704,165100,2055001095,3450,3450,3450,3450,0
20240704,165000,2055001095,3450,3450,3450,3450,0
20240704,164900,2055001095,3450,3450,3450,3450,0
20240704,164800,2055001095,3450,3450,3450,3450,0
20240704,164700,2055001095,3450,3450,3450,3450,0
20240704,164600,2055001095,3450,3450,3450,3450,0
20240704,164500,2055001095,3450,3450,3450,3450,0
20240704,164400,2055001095,3450,3450,3450,3450,0
20240704,164300,2055001095,3450,3450,3450,3450,0
20240704,164200,2055001095,3450,3450,3450,3450,1625
20240704,164100,2055001095,3450,3450,3450,3450,0
20240704,164000,2055001095,3450,3450,3450,3450,0
20240704,163900,2055001095,3450,3450,3450,3450,0
20240704,163800,2055001095,3450,3450,3450,3450,0
20240704,163700,2055001095,3450,3450,3450,3450,0
20240704,163600,2055001095,3450,3450,3450,3450,0
20240704,163500,2055001095,3450,3450,3450,3450,0
20240704,163400,2055001095,3450,3450,3450,3450,0
20240704,163300,2055001095,3450,3450,3450,3450,0
20240704,163200,2055001095,3450,3450,3450,3450,0
20240704,163100,2055001095,3450,3450,3450,3450,0
20240704,163000,2055001095,3450,3450,3450,3450,0
20240704,162900,2055001095,3450,3450,3450,3450,0
20240704,162800,2055001095,3450,3450,3450,3450,0
20240704,162700,2055001095,3450,3450,3450,3450,0
20240704,162600,2055001095,3450,3450,3450,3450,0
20240704,162500,2055001095,3450,3450,3450,3450,0
20240704,162400,2055001095,3450,3450,3450,3450,0
20240704,162300,2055001095,3450,3450,3450,3450,0
20240704,162200,2055001095,3450,3450,3450,3450,0
20240704,162100,2055001095,3450,3450,3450,3450,0
20240704,162000,2055001095,3450,3450,3450,3450,0
20240704,161900,2055001095,3450,3450,3450,3450,0
20240704,161800,2055001095,3450,3450,3450,3450,0
20240704,161700,2055001095,3450,3450,3450,3450,0
20240704,161600,2055001095,3450,3450,3450,3450,0
20240704,161500,2055001095,3450,3450,3450,3450,0
20240704,161400,2055001095,3450,3450,3450,3450,0
20240704,161300,2055001095,3450,3450,3450,3450,0
20240704,161200,2055001095,3450,3450,3450,3450,1625
20240704,161100,2055001095,3450,3450,3450,3450,0
20240704,161000,2055001095,3450,3450,3450,3450,0
20240704,160900,2055001095,3450,3450,3450,3450,0
20240704,160800,2055001095,3450,3450,3450,3450,0
20240704,160700,2055001095,3450,3450,3450,3450,0
20240704,160600,2055001095,3450,3450,3450,3450,0
20240704,160500,2055001095,3450,3450,3450,3450,0
20240704,160400,2055001095,3450,3450,3450,3450,0
20240704,160300,2055001095,3450,3450,3450,3450,0
20240704,160200,2055001095,3450,3450,3450,3450,0
20240704,160100,2055001095,3450,3450,3450,3450,0
20240704,160000,2055001095,3450,3450,3450,3450,0
20240704,155900,2055001095,3450,3450,3450,3450,0
20240704,155800,2055001095,3450,3450,3450,3450,0
20240704,155700,2055001095,3450,3450,3450,3450,0
20240704,155600,2055001095,3450,3450,3450,3450,0
20240704,155500,2055001095,3450,3450,3450,3450,0
20240704,155400,2055001095,3450,3450,3450,3450,0
20240704,155300,2055001095,3450,3450,3450,3450,0
20240704,155200,2055001095,3450,3450,3450,3450,0
20240704,155100,2055001095,3450,3450,3450,3450,0
20240704,155000,2055001095,3450,3450,3450,3450,0
20240704,154900,2055001095,3450,3450,3450,3450,0
20240704,154800,2055001095,3450,3450,3450,3450,0
20240704,154700,2055001095,3450,3450,3450,3450,0
20240704,154600,2055001095,3450,3450,3450,3450,0
20240704,154500,2055001095,3450,3450,3450,3450,0
20240704,154400,2055001095,3450,3450,3450,3450,0
20240704,154300,2055001095,3450,3450,3450,3450,0
20240704,154200,2055001095,3450,3450,3450,3450,1625
20240704,154100,2055001095,3450,3450,3450,3450,0
20240704,154000,2055001095,3450,3450,3450,3450,0
20240704,153900,2055001095,3450,3450,3450,3450,0
20240704,153800,2055001095,3450,3450,3450,3450,0
20240704,153700,2055001095,3450,3450,3450,3450,0
20240704,153600,2055001095,3450,3450,3450,3450,0
20240704,153500,2055001095,3450,3450,3450,3450,0
20240704,153400,2055001095,3450,3450,3450,3450,0
20240704,153300,2055001095,3450,3450,3450,3450,0
20240704,153200,2055001095,3450,3450,3450,3450,0
20240704,153100,2055001095,3450,3450,3450,3450,0
20240704,153000,2055001095,3450,3450,3450,3450,1625
20240704,152900,2049394845,3440,3440,3440,3440,0
20240704,152800,2049394845,3440,3440,3440,3440,0
20240704,152700,2049394845,3440,3440,3440,3440,0
20240704,152600,2049394845,3440,3440,3440,3440,0
20240704,152500,2049394845,3440,3440,3440,3440,0
20240704,152400,2049394845,3440,3440,3440,3440,0
20240704,152300,2049394845,3440,3440,3440,3440,0
20240704,152200,2049394845,3440,3440,3440,3440,0
20240704,152100,2049394845,3440,3440,3440,3440,0
20240704,152000,2049394845,3440,3440,3440,3440,0
20240704,151900,2049394845,3440,3435,3455,3435,2296
20240704,151800,2041468670,3430,3425,3430,3420,2119
20240704,151700,2034211015,3425,3425,3425,3425,5
20240704,151600,2034193890,3410,3405,3410,3405,493
20240704,151500,2032512830,3410,3410,3425,3410,661
20240704,151400,2030258805,3425,3425,3425,3425,0
20240704,151300,2030258805,3425,3425,3425,3425,10
20240704,151200,2030224555,3410,3410,3410,3410,435
20240704,151100,2028741205,3425,3410,3425,3410,20
20240704,151000,2028672855,3425,3405,3425,3405,163
20240704,150900,2028117615,3430,3430,3430,3430,6
20240704,150800,2028097035,3425,3435,3435,3405,17
20240704,150700,2028038685,3440,3435,3440,3435,30
20240704,150600,2027935535,3440,3440,3440,3435,34
20240704,150500,2027818625,3440,3405,3450,3405,273
20240704,150400,2026881540,3400,3395,3400,3395,912
20240704,150300,2023781560,3400,3400,3400,3400,0
20240704,150200,2023781560,3400,3400,3400,3400,10
20240704,150100,2023747560,3400,3375,3400,3375,213
20240704,150000,2023026185,3395,3395,3395,3395,100
20240704,145900,2022686685,3375,3400,3400,3375,1893
20240704,145800,2016288150,3400,3400,3400,3400,0
20240704,145700,2016288150,3400,3405,3405,3400,207
20240704,145600,2015584330,3400,3400,3400,3400,143
20240704,145500,2015098130,3405,3410,3410,3405,10
20240704,145400,2015064055,3410,3410,3410,3410,0
20240704,145300,2015064055,3410,3410,3410,3410,1
20240704,145200,2015060645,3410,3415,3415,3410,461
20240704,145100,2013487315,3445,3445,3445,3445,0
20240704,145000,2013487315,3445,3445,3445,3445,10
20240704,144900,2013452865,3455,3455,3455,3455,0
20240704,144800,2013452865,3455,3455,3455,3455,0
20240704,144700,2013452865,3455,3455,3455,3455,0
20240704,144600,2013452865,3455,3455,3455,3455,0
20240704,144500,2013452865,3455,3450,3455,3450,20
20240704,144400,2013383815,3455,3450,3455,3450,218
20240704,144300,2012631595,3455,3455,3455,3455,144
20240704,144200,2012134075,3455,3450,3455,3450,336
20240704,144100,2010973495,3455,3410,3455,3410,1904
20240704,144000,2004426520,3410,3410,3410,3410,10
20240704,143900,2004392420,3410,3410,3410,3410,60
20240704,143800,2004187820,3400,3400,3400,3400,0
20240704,143700,2004187820,3400,3400,3400,3400,0
20240704,143600,2004187820,3400,3400,3400,3400,0
20240704,143500,2004187820,3400,3400,3400,3400,400
20240704,143400,2002827820,3390,3380,3390,3380,1303
20240704,143300,1998412870,3385,3380,3385,3380,18
20240704,143200,1998352025,3380,3380,3380,3380,14
20240704,143100,1998304705,3365,3365,3365,3365,118
20240704,143000,1997907635,3360,3365,3365,3360,200
20240704,142900,1997235585,3365,3390,3390,3365,2739
20240704,142800,1988009530,3390,3410,3410,3390,1047
20240704,142700,1984448870,3410,3410,3410,3410,5
20240704,142600,1984431820,3415,3415,3415,3415,0
20240704,142500,1984431820,3415,3415,3415,3415,36
20240704,142400,1984308880,3410,3410,3410,3410,50
20240704,142300,1984138380,3410,3410,3410,3410,0
20240704,142200,1984138380,3410,3420,3420,3410,823
20240704,142100,1981331930,3420,3425,3425,3415,1358
20240704,142000,1976687260,3450,3450,3450,3450,0
20240704,141900,1976687260,3450,3450,3450,3450,20
20240704,141800,1976618260,3450,3450,3450,3450,26
20240704,141700,1976528560,3420,3420,3420,3420,1
20240704,141600,1976525140,3420,3405,3420,3405,1549
20240704,141500,1971240115,3420,3420,3420,3420,783
20240704,141400,1968562255,3420,3420,3420,3420,364
20240704,141300,1967317375,3420,3420,3420,3420,629
20240704,141200,1965166195,3420,3410,3420,3405,80
20240704,141100,1964893545,3420,3430,3430,3415,3472
20240704,141000,1953018015,3455,3455,3455,3455,0
20240704,140900,1953018015,3455,3420,3455,3420,167
20240704,140800,1952441765,3460,3460,3460,3460,26
20240704,140700,1952351805,3415,3455,3455,3415,1605
20240704,140600,1946865395,3465,3465,3465,3465,0
20240704,140500,1946865395,3465,3465,3465,3465,26
20240704,140400,1946775305,3470,3470,3470,3470,0
20240704,140300,1946775305,3470,3470,3470,3470,0
20240704,140200,1946775305,3470,3450,3475,3450,17
20240704,140100,1946716260,3475,3455,3475,3450,354
20240704,140000,1945494495,3475,3475,3475,3475,0
20240704,135900,1945494495,3475,3475,3475,3475,0
20240704,135800,1945494495,3475,3470,3475,3470,28
20240704,135700,1945397205,3470,3470,3470,3470,3
20240704,135600,1945386795,3475,3475,3475,3475,5
20240704,135500,1945369420,3475,3475,3475,3475,469
20240704,135400,1943739645,3455,3455,3455,3455,212
20240704,135300,1943007185,3455,3455,3455,3455,0
20240704,135200,1943007185,3455,3475,3475,3455,96
20240704,135100,1942674985,3475,3475,3475,3475,0
20240704,135000,1942674985,3475,3475,3475,3475,0
20240704,134900,1942674985,3475,3475,3475,3475,0
20240704,134800,1942674985,3475,3475,3475,3475,26
20240704,134700,1942584635,3475,3475,3475,3475,0
20240704,134600,1942584635,3475,3470,3475,3470,1000
20240704,134500,1939112480,3475,3475,3475,3475,26
20240704,134400,1939022130,3475,3465,3475,3455,35
20240704,134300,1938900680,3470,3470,3470,3470,2
20240704,134200,1938893740,3470,3485,3485,3470,411
20240704,134100,1937465240,3480,3485,3485,3475,558
20240704,134000,1935523370,3480,3480,3480,3475,1615
20240704,133900,1929903175,3475,3480,3480,3475,922
20240704,133800,1926695040,3480,3475,3480,3475,28
20240704,133700,1926597605,3475,3480,3480,3475,142
20240704,133600,1926104090,3475,3480,3480,3475,314
20240704,133500,1925012440,3480,3480,3480,3480,27
20240704,133400,1924918480,3485,3485,3485,3485,38
20240704,133300,1924786050,3490,3475,3490,3475,300
20240704,133200,1923743010,3475,3475,3475,3475,27
20240704,133100,1923649185,3475,3470,3475,3470,100
20240704,133000,1923301860,3470,3470,3470,3470,0
20240704,132900,1923301860,3470,3470,3470,3470,50
20240704,132800,1923128360,3470,3475,3475,3470,54
20240704,132700,1922940895,3450,3450,3450,3450,146
20240704,132600,1922437195,3450,3450,3475,3450,513
20240704,132500,1920663995,3450,3395,3450,3395,28
20240704,132400,1920567455,3450,3440,3450,3440,154
20240704,132300,1920036360,3435,3435,3435,3435,554
20240704,132200,1918133370,3435,3435,3435,3435,43
20240704,132100,1917985665,3430,3430,3430,3430,0
20240704,132000,1917985665,3430,3430,3430,3430,374
20240704,131900,1916702845,3430,3430,3430,3430,0
20240704,131800,1916702845,3430,3430,3430,3430,27
20240704,131700,1916610235,3430,3390,3430,3385,230
20240704,131600,1915830325,3430,3420,3430,3390,88
20240704,131500,1915529255,3420,3420,3420,3420,27
20240704,131400,1915436915,3420,3420,3420,3420,0
20240704,131300,1915436915,3420,3420,3420,3420,0
20240704,131200,1915436915,3420,3420,3420,3420,34
20240704,131100,1915320635,3380,3380,3380,3380,0
20240704,131000,1915320635,3380,3400,3400,3380,3
20240704,130900,1915310470,3430,3430,3430,3430,27
20240704,130800,1915217860,3430,3420,3430,3420,530
20240704,130700,1913404310,3420,3420,3420,3420,0
20240704,130600,1913404310,3420,3420,3420,3420,1565
20240704,130500,1908052010,3400,3390,3400,3390,845
20240704,130400,1905182855,3380,3380,3380,3380,89
20240704,130300,1904882035,3390,3380,3390,3380,1318
20240704,130200,1900424685,3365,3365,3365,3365,6321
20240704,130100,1879154520,3365,3365,3365,3365,0
20240704,130000,1879154520,3365,3345,3365,3345,2088
20240704,125900,1872169960,3345,3355,3355,3345,972
20240704,125800,1868918350,3355,3350,3355,3345,12400
20240704,125700,1827409515,3355,3360,3360,3355,2252
20240704,125600,1819853790,3365,3365,3365,3365,5
20240704,125500,1819836965,3365,3360,3365,3360,103
20240704,125400,1819490750,3360,3360,3360,3360,30
20240704,125300,1819389950,3365,3365,3365,3365,4
20240704,125200,1819376490,3365,3365,3365,3360,139
20240704,125100,1818909250,3365,3365,3365,3365,1913
20240704,125000,1812472005,3365,3365,3365,3365,76
20240704,124900,1812216265,3365,3385,3395,3365,349
20240704,124800,1811041140,3360,3360,3360,3360,100
20240704,124700,1810705140,3365,3395,3395,3365,249
20240704,124600,1809867225,3360,3360,3360,3360,200
20240704,124500,1809195225,3360,3375,3380,3360,2477
20240704,124400,1800859130,3360,3360,3360,3360,327
20240704,124300,1799760410,3355,3350,3355,3350,873
20240704,124200,1796833995,3350,3385,3385,3350,4384
20240704,124100,1782041460,3385,3395,3395,3385,6080
20240704,124000,1761435995,3395,3405,3405,3395,28484
20240704,123900,1664549105,3410,3405,3410,3405,284
20240704,123800,1663581915,3405,3410,3410,3405,110
20240704,123700,1663207350,3405,3405,3405,3405,8
20240704,123600,1663180110,3405,3410,3410,3405,83
20240704,123500,1662897420,3410,3405,3410,3405,4100
20240704,123400,1648934475,3405,3405,3405,3405,2583
20240704,123300,1640139360,3410,3410,3410,3410,379
20240704,123200,1638846970,3410,3410,3410,3410,27
20240704,123100,1638754900,3405,3410,3410,3405,2205
20240704,123000,1631238210,3410,3410,3410,3410,0
20240704,122900,1631238210,3410,3410,3415,3410,140
20240704,122800,1630760675,3410,3410,3410,3410,1
20240704,122700,1630757265,3415,3415,3415,3415,16
20240704,122600,1630702625,3415,3415,3415,3415,213
20240704,122500,1629975230,3410,3415,3415,3410,662
20240704,122400,1627715740,3415,3415,3415,3415,108
20240704,122300,1627346920,3415,3415,3415,3415,1508
20240704,122200,1622197100,3415,3410,3415,3410,173
20240704,122100,1621606640,3415,3415,3415,3415,0
20240704,122000,1621606640,3415,3410,3415,3410,2147
20240704,121900,1614275195,3415,3415,3415,3415,27
20240704,121800,1614182990,3410,3410,3410,3410,0
20240704,121700,1614182990,3410,3410,3410,3410,64
20240704,121600,1613964750,3415,3415,3415,3415,27
20240704,121500,1613872545,3415,3410,3415,3410,194
20240704,121400,1613210505,3410,3410,3410,3410,62
20240704,121300,1612999085,3410,3410,3410,3410,81
20240704,121200,1612722875,3415,3415,3415,3415,27
20240704,121100,1612630670,3410,3410,3410,3410,1
20240704,121000,1612627260,3415,3410,3415,3410,145
20240704,120900,1612132785,3415,3415,3415,3415,27
20240704,120800,1612040580,3410,3415,3415,3410,211
20240704,120700,1611320340,3415,3415,3415,3415,0
20240704,120600,1611320340,3415,3410,3415,3410,125
20240704,120500,1610893955,3410,3410,3410,3410,0
20240704,120400,1610893955,3410,3410,3410,3410,345
20240704,120300,1609717505,3410,3410,3415,3410,129
20240704,120200,1609277610,3415,3415,3415,3415,27
20240704,120100,1609185405,3410,3410,3410,3410,110
20240704,120000,1608810305,3415,3415,3415,3415,142
20240704,115900,1608325375,3415,3415,3415,3410,94
20240704,115800,1608004695,3415,3415,3415,3410,526
20240704,115700,1606208510,3410,3410,3410,3410,41
20240704,115600,1606068700,3410,3415,3420,3410,139
20240704,115500,1605594410,3420,3420,3420,3420,6
20240704,115400,1605573890,3425,3425,3425,3425,68
20240704,115300,1605340990,3415,3420,3430,3415,458
20240704,115200,1603772055,3420,3440,3440,3420,73
20240704,115100,1603521935,3410,3425,3440,3410,587
20240704,115000,1601515030,3425,3410,3425,3410,2825
20240704,114900,1591881700,3410,3410,3415,3410,1020
20240704,114800,1588403365,3415,3420,3420,3415,1571
20240704,114700,1583033550,3420,3420,3420,3420,93
20240704,114600,1582715490,3420,3425,3425,3420,66
20240704,114500,1582489635,3425,3425,3425,3425,0
20240704,114400,1582489635,3425,3425,3425,3425,1205
20240704,114300,1578362510,3430,3430,3430,3430,28
20240704,114200,1578266470,3425,3430,3430,3425,238
20240704,114100,1577450610,3430,3430,3430,3430,0
20240704,114000,1577450610,3430,3430,3430,3425,81
20240704,113900,1577173175,3430,3430,3430,3430,35
20240704,113800,1577053125,3445,3445,3445,3445,1
20240704,113700,1577049680,3425,3430,3430,3425,429
20240704,113600,1575578680,3445,3425,3445,3425,49
20240704,113500,1575410315,3430,3430,3430,3430,518
20240704,113400,1573633575,3430,3425,3430,3425,737
20240704,113300,1571105765,3430,3430,3430,3425,271
20240704,113200,1570176745,3430,3430,3430,3425,864
20240704,113100,1567215040,3430,3430,3430,3430,14
20240704,113000,1567167020,3425,3430,3430,3425,173
20240704,112900,1566573995,3430,3430,3430,3430,27
20240704,112800,1566481385,3425,3425,3425,3425,102
20240704,112700,1566132035,3430,3430,3430,3430,3
20240704,112600,1566121745,3430,3425,3430,3425,101
20240704,112500,1565775680,3425,3425,3425,3425,27
20240704,112400,1565683205,3445,3425,3445,3425,162
20240704,112300,1565126475,3430,3430,3445,3430,1414
20240704,112200,1560276230,3425,3425,3425,3425,0
20240704,112100,1560276230,3425,3425,3425,3425,781
20240704,112000,1557601305,3430,3430,3430,3430,29
20240704,111900,1557501835,3430,3425,3430,3425,104
20240704,111800,1557145570,3430,3430,3430,3430,0
20240704,111700,1557145570,3430,3430,3430,3430,20
20240704,111600,1557076970,3425,3430,3430,3425,113
20240704,111500,1556689810,3445,3430,3445,3430,604
20240704,111400,1554618060,3430,3430,3430,3425,491
20240704,111300,1552934870,3440,3440,3440,3440,28
20240704,111200,1552838550,3445,3425,3445,3425,362
20240704,111100,1551595955,3445,3445,3445,3445,0
20240704,111000,1551595955,3445,3445,3445,3420,355
20240704,110900,1550379775,3445,3450,3450,3445,1755
20240704,110800,1544333015,3450,3455,3455,3450,273
20240704,110700,1543390765,3450,3455,3455,3450,157
20240704,110600,1542848865,3450,3455,3455,3450,171
20240704,110500,1542258065,3450,3450,3450,3450,111
20240704,110400,1541875115,3450,3440,3450,3440,1739
20240704,110300,1535884235,3425,3425,3425,3425,3557
20240704,110200,1523701510,3425,3435,3435,3425,7648
20240704,110100,1497472325,3435,3435,3435,3435,0
20240704,110000,1497472325,3435,3440,3440,3435,135
20240704,105900,1497008465,3440,3435,3440,3435,1271
20240704,105800,1492642575,3435,3430,3435,3430,150
20240704,105700,1492128015,3440,3440,3440,3430,568
20240704,105600,1490178335,3435,3435,3435,3435,1515
20240704,105500,1484974310,3435,3440,3440,3435,47
20240704,105400,1484812815,3435,3435,3435,3435,643
20240704,105300,1482604110,3435,3435,3435,3435,149
20240704,105200,1482092295,3440,3440,3440,3440,0
20240704,105100,1482092295,3440,3435,3440,3435,172
20240704,105000,1481501440,3440,3440,3440,3440,27
20240704,104900,1481408560,3430,3445,3445,3425,839
20240704,104800,1478533640,3445,3440,3445,3425,227
20240704,104700,1477753750,3430,3430,3430,3425,2398
20240704,104600,1469531685,3440,3430,3440,3425,303
20240704,104500,1468491740,3430,3435,3435,3430,256
20240704,104400,1467613635,3430,3430,3430,3425,656
20240704,104300,1465364855,3430,3440,3440,3430,101
20240704,104200,1465018155,3445,3440,3445,3440,10
20240704,104100,1464983750,3440,3435,3440,3430,4993
20240704,104000,1447844785,3435,3445,3445,3435,699
20240704,103900,1445440145,3445,3450,3450,3440,1062
20240704,103800,1441782495,3445,3455,3455,3445,614
20240704,103700,1439665660,3450,3455,3455,3450,376
20240704,103600,1438368385,3455,3455,3455,3450,139
20240704,103500,1437888650,3455,3455,3455,3450,781
20240704,103400,1435194160,3455,3450,3455,3450,752
20240704,103300,1432598575,3450,3435,3450,3435,94
20240704,103200,1432275250,3430,3440,3440,3430,1544
20240704,103100,1426973975,3455,3450,3460,3435,22051
20240704,103000,1351088775,3450,3460,3460,3450,1817
20240704,102900,1344818865,3455,3470,3470,3455,2890
20240704,102800,1334804340,3470,3475,3475,3465,7758
20240704,102700,1307886605,3470,3475,3480,3465,638
20240704,102600,1305672165,3480,3480,3480,3480,906
20240704,102500,1302519285,3495,3480,3495,3475,347
20240704,102400,1301312155,3500,3500,3500,3500,9
20240704,102300,1301280655,3500,3470,3500,3470,461
20240704,102200,1299673560,3470,3485,3490,3470,146
20240704,102100,1299166290,3485,3485,3485,3470,350
20240704,102000,1297948345,3485,3485,3490,3470,600
20240704,101900,1295857055,3470,3490,3490,3470,815
20240704,101800,1293012965,3470,3470,3490,3470,2284
20240704,101700,1285087465,3475,3500,3500,3475,5316
20240704,101600,1266613690,3495,3490,3505,3460,16247
20240704,101500,1210178210,3505,3500,3505,3490,1254
20240704,101400,1205791785,3510,3510,3510,3510,0
20240704,101300,1205791785,3510,3510,3510,3495,126
20240704,101200,1205350950,3510,3495,3510,3490,384
20240704,101100,1204009970,3490,3505,3505,3480,762
20240704,101000,1201344095,3520,3525,3525,3520,29
20240704,100900,1201241945,3505,3510,3525,3500,15146
20240704,100800,1148179495,3510,3525,3525,3510,2613
20240704,100700,1138980670,3550,3560,3560,3525,2978
20240704,100600,1128390195,3565,3560,3570,3550,2613
20240704,100500,1119082645,3555,3550,3560,3545,6877
20240704,100400,1094663315,3550,3545,3550,3525,4455
20240704,100300,1078871250,3545,3515,3545,3515,19100
20240704,100200,1011395265,3515,3505,3515,3505,3070
20240704,100100,1000618615,3505,3500,3505,3500,1730
20240704,100000,994558765,3500,3500,3505,3500,581
20240704,095900,992525195,3505,3495,3505,3495,5117
20240704,095800,974621250,3495,3485,3495,3485,2731
20240704,095700,965090485,3490,3475,3490,3475,766
20240704,095600,962419325,3480,3480,3480,3475,1920
20240704,095500,955738825,3480,3465,3485,3465,9008
20240704,095400,924356370,3465,3490,3490,3465,11716
20240704,095300,883726055,3490,3490,3490,3485,1736
20240704,095200,877672420,3495,3495,3500,3495,1832
20240704,095100,871264430,3495,3500,3500,3495,660
20240704,095000,868955945,3500,3510,3510,3500,749
20240704,094900,866331240,3510,3495,3510,3495,5801
20240704,094800,846007240,3500,3500,3500,3500,2326
20240704,094700,837866240,3500,3490,3500,3490,1755
20240704,094600,831723790,3490,3490,3500,3485,8052
20240704,094500,803560015,3500,3485,3500,3485,13372
20240704,094400,756868920,3490,3500,3500,3490,5262
20240704,094300,738479770,3500,3500,3500,3490,21359
20240704,094200,663742175,3500,3495,3510,3495,2908
20240704,094100,653553775,3500,3510,3520,3500,5004
20240704,094000,635997760,3520,3545,3545,3500,1705
20240704,093900,630017640,3545,3505,3550,3485,11028
20240704,093800,591248680,3500,3490,3500,3485,1723
20240704,093700,585223580,3495,3500,3505,3495,336
20240704,093600,584048485,3495,3495,3505,3490,1565
20240704,093500,578567880,3495,3505,3510,3495,2441
20240704,093400,570018800,3505,3465,3505,3465,20206
20240704,093300,499669560,3470,3480,3480,3470,946
20240704,093200,496386840,3480,3465,3480,3445,1285
20240704,093100,491938085,3485,3460,3495,3460,12045
20240704,093000,450025780,3475,3470,3480,3465,140
20240704,092900,449540240,3480,3435,3480,3420,7410
20240704,092800,423928935,3420,3405,3435,3400,17940
20240704,092700,362663815,3405,3420,3420,3405,32
20240704,092600,362554435,3425,3425,3425,3425,0
20240704,092500,362554435,3425,3425,3425,3425,334
20240704,092400,361410485,3435,3425,3435,3425,640
20240704,092300,359216470,3400,3425,3425,3400,4785
20240704,092200,342921430,3425,3460,3460,3425,426
20240704,092100,341457460,3460,3450,3465,3430,6605
20240704,092000,318613960,3450,3465,3465,3450,305
20240704,091900,317557595,3450,3395,3450,3395,5151
20240704,091800,299921075,3395,3420,3425,3395,4
20240704,091700,299907415,3420,3415,3420,3395,40
20240704,091600,299770895,3420,3420,3420,3420,10
20240704,091500,299736695,3400,3425,3425,3400,124
20240704,091400,299315070,3430,3390,3430,3385,12845
20240704,091300,255432050,3385,3385,3405,3385,2271
20240704,091200,247736995,3385,3420,3420,3385,3840
20240704,091100,234682340,3415,3470,3470,3410,5611
20240704,091000,215483330,3470,3430,3475,3425,9910
20240704,090900,181401965,3425,3430,3470,3425,5210
20240704,090800,163373055,3445,3465,3470,3445,19924
20240704,090700,94573215,3460,3440,3460,3440,7880
20240704,090600,67386705,3445,3415,3445,3410,3025
20240704,090500,57021820,3410,3445,3445,3410,620
20240704,090400,54899420,3450,3430,3450,3430,1828
20240704,090300,48619330,3430,3435,3460,3420,4963
20240704,090200,31566630,3465,3355,3465,3350,3617
20240704,090100,19248925,3375,3395,3395,3355,397
20240704,090000,17901950,3360,3350,3365,3350,5329
Reference in New Issue Copy Permalink