ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/446540/min/candle-20240722.csv

755 lines
36 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
20240722,213200,680139540,4650,4650,4650,4650,1686
20240722,213100,680139540,4650,4650,4650,4650,0
20240722,213000,680139540,4650,4650,4650,4650,0
20240722,212900,680139540,4650,4650,4650,4650,0
20240722,212800,680139540,4650,4650,4650,4650,0
20240722,212700,680139540,4650,4650,4650,4650,0
20240722,212600,680139540,4650,4650,4650,4650,0
20240722,212500,680139540,4650,4650,4650,4650,0
20240722,212400,680139540,4650,4650,4650,4650,0
20240722,212300,680139540,4650,4650,4650,4650,0
20240722,212200,680139540,4650,4650,4650,4650,0
20240722,212100,680139540,4650,4650,4650,4650,0
20240722,212000,680139540,4650,4650,4650,4650,0
20240722,211900,680139540,4650,4650,4650,4650,0
20240722,211800,680139540,4650,4650,4650,4650,0
20240722,211700,680139540,4650,4650,4650,4650,0
20240722,211600,680139540,4650,4650,4650,4650,0
20240722,211500,680139540,4650,4650,4650,4650,0
20240722,211400,680139540,4650,4650,4650,4650,0
20240722,211300,680139540,4650,4650,4650,4650,0
20240722,211200,680139540,4650,4650,4650,4650,0
20240722,211100,680139540,4650,4650,4650,4650,0
20240722,211000,680139540,4650,4650,4650,4650,0
20240722,210900,680139540,4650,4650,4650,4650,0
20240722,210800,680139540,4650,4650,4650,4650,0
20240722,210700,680139540,4650,4650,4650,4650,0
20240722,210600,680139540,4650,4650,4650,4650,0
20240722,210500,680139540,4650,4650,4650,4650,0
20240722,210400,680139540,4650,4650,4650,4650,0
20240722,210300,680139540,4650,4650,4650,4650,0
20240722,210200,680139540,4650,4650,4650,4650,1686
20240722,210100,680139540,4650,4650,4650,4650,0
20240722,210000,680139540,4650,4650,4650,4650,0
20240722,205900,680139540,4650,4650,4650,4650,0
20240722,205800,680139540,4650,4650,4650,4650,0
20240722,205700,680139540,4650,4650,4650,4650,0
20240722,205600,680139540,4650,4650,4650,4650,0
20240722,205500,680139540,4650,4650,4650,4650,0
20240722,205400,680139540,4650,4650,4650,4650,0
20240722,205300,680139540,4650,4650,4650,4650,0
20240722,205200,680139540,4650,4650,4650,4650,0
20240722,205100,680139540,4650,4650,4650,4650,0
20240722,205000,680139540,4650,4650,4650,4650,0
20240722,204900,680139540,4650,4650,4650,4650,0
20240722,204800,680139540,4650,4650,4650,4650,0
20240722,204700,680139540,4650,4650,4650,4650,0
20240722,204600,680139540,4650,4650,4650,4650,0
20240722,204500,680139540,4650,4650,4650,4650,0
20240722,204400,680139540,4650,4650,4650,4650,0
20240722,204300,680139540,4650,4650,4650,4650,0
20240722,204200,680139540,4650,4650,4650,4650,0
20240722,204100,680139540,4650,4650,4650,4650,0
20240722,204000,680139540,4650,4650,4650,4650,0
20240722,203900,680139540,4650,4650,4650,4650,0
20240722,203800,680139540,4650,4650,4650,4650,0
20240722,203700,680139540,4650,4650,4650,4650,0
20240722,203600,680139540,4650,4650,4650,4650,0
20240722,203500,680139540,4650,4650,4650,4650,0
20240722,203400,680139540,4650,4650,4650,4650,0
20240722,203300,680139540,4650,4650,4650,4650,0
20240722,203200,680139540,4650,4650,4650,4650,1686
20240722,203100,680139540,4650,4650,4650,4650,0
20240722,203000,680139540,4650,4650,4650,4650,0
20240722,202900,680139540,4650,4650,4650,4650,0
20240722,202800,680139540,4650,4650,4650,4650,0
20240722,202700,680139540,4650,4650,4650,4650,0
20240722,202600,680139540,4650,4650,4650,4650,0
20240722,202500,680139540,4650,4650,4650,4650,0
20240722,202400,680139540,4650,4650,4650,4650,0
20240722,202300,680139540,4650,4650,4650,4650,0
20240722,202200,680139540,4650,4650,4650,4650,0
20240722,202100,680139540,4650,4650,4650,4650,0
20240722,202000,680139540,4650,4650,4650,4650,0
20240722,201900,680139540,4650,4650,4650,4650,0
20240722,201800,680139540,4650,4650,4650,4650,0
20240722,201700,680139540,4650,4650,4650,4650,0
20240722,201600,680139540,4650,4650,4650,4650,0
20240722,201500,680139540,4650,4650,4650,4650,0
20240722,201400,680139540,4650,4650,4650,4650,0
20240722,201300,680139540,4650,4650,4650,4650,0
20240722,201200,680139540,4650,4650,4650,4650,0
20240722,201100,680139540,4650,4650,4650,4650,0
20240722,201000,680139540,4650,4650,4650,4650,0
20240722,200900,680139540,4650,4650,4650,4650,0
20240722,200800,680139540,4650,4650,4650,4650,0
20240722,200700,680139540,4650,4650,4650,4650,0
20240722,200600,680139540,4650,4650,4650,4650,0
20240722,200500,680139540,4650,4650,4650,4650,0
20240722,200400,680139540,4650,4650,4650,4650,0
20240722,200300,680139540,4650,4650,4650,4650,0
20240722,200200,680139540,4650,4650,4650,4650,1686
20240722,200100,680139540,4650,4650,4650,4650,0
20240722,200000,680139540,4650,4650,4650,4650,0
20240722,195900,680139540,4650,4650,4650,4650,0
20240722,195800,680139540,4650,4650,4650,4650,0
20240722,195700,680139540,4650,4650,4650,4650,0
20240722,195600,680139540,4650,4650,4650,4650,0
20240722,195500,680139540,4650,4650,4650,4650,0
20240722,195400,680139540,4650,4650,4650,4650,0
20240722,195300,680139540,4650,4650,4650,4650,0
20240722,195200,680139540,4650,4650,4650,4650,0
20240722,195100,680139540,4650,4650,4650,4650,0
20240722,195000,680139540,4650,4650,4650,4650,0
20240722,194900,680139540,4650,4650,4650,4650,0
20240722,194800,680139540,4650,4650,4650,4650,0
20240722,194700,680139540,4650,4650,4650,4650,0
20240722,194600,680139540,4650,4650,4650,4650,0
20240722,194500,680139540,4650,4650,4650,4650,0
20240722,194400,680139540,4650,4650,4650,4650,0
20240722,194300,680139540,4650,4650,4650,4650,0
20240722,194200,680139540,4650,4650,4650,4650,0
20240722,194100,680139540,4650,4650,4650,4650,0
20240722,194000,680139540,4650,4650,4650,4650,0
20240722,193900,680139540,4650,4650,4650,4650,0
20240722,193800,680139540,4650,4650,4650,4650,0
20240722,193700,680139540,4650,4650,4650,4650,0
20240722,193600,680139540,4650,4650,4650,4650,0
20240722,193500,680139540,4650,4650,4650,4650,0
20240722,193400,680139540,4650,4650,4650,4650,0
20240722,193300,680139540,4650,4650,4650,4650,0
20240722,193200,680139540,4650,4650,4650,4650,1686
20240722,193100,680139540,4650,4650,4650,4650,0
20240722,193000,680139540,4650,4650,4650,4650,0
20240722,192900,680139540,4650,4650,4650,4650,0
20240722,192800,680139540,4650,4650,4650,4650,0
20240722,192700,680139540,4650,4650,4650,4650,0
20240722,192600,680139540,4650,4650,4650,4650,0
20240722,192500,680139540,4650,4650,4650,4650,0
20240722,192400,680139540,4650,4650,4650,4650,0
20240722,192300,680139540,4650,4650,4650,4650,0
20240722,192200,680139540,4650,4650,4650,4650,0
20240722,192100,680139540,4650,4650,4650,4650,0
20240722,192000,680139540,4650,4650,4650,4650,0
20240722,191900,680139540,4650,4650,4650,4650,0
20240722,191800,680139540,4650,4650,4650,4650,0
20240722,191700,680139540,4650,4650,4650,4650,0
20240722,191600,680139540,4650,4650,4650,4650,0
20240722,191500,680139540,4650,4650,4650,4650,0
20240722,191400,680139540,4650,4650,4650,4650,0
20240722,191300,680139540,4650,4650,4650,4650,0
20240722,191200,680139540,4650,4650,4650,4650,0
20240722,191100,680139540,4650,4650,4650,4650,0
20240722,191000,680139540,4650,4650,4650,4650,0
20240722,190900,680139540,4650,4650,4650,4650,0
20240722,190800,680139540,4650,4650,4650,4650,0
20240722,190700,680139540,4650,4650,4650,4650,0
20240722,190600,680139540,4650,4650,4650,4650,0
20240722,190500,680139540,4650,4650,4650,4650,0
20240722,190400,680139540,4650,4650,4650,4650,0
20240722,190300,680139540,4650,4650,4650,4650,0
20240722,190200,680139540,4650,4650,4650,4650,1686
20240722,190100,680139540,4650,4650,4650,4650,0
20240722,190000,680139540,4650,4650,4650,4650,0
20240722,185900,680139540,4650,4650,4650,4650,0
20240722,185800,680139540,4650,4650,4650,4650,0
20240722,185700,680139540,4650,4650,4650,4650,0
20240722,185600,680139540,4650,4650,4650,4650,0
20240722,185500,680139540,4650,4650,4650,4650,0
20240722,185400,680139540,4650,4650,4650,4650,0
20240722,185300,680139540,4650,4650,4650,4650,0
20240722,185200,680139540,4650,4650,4650,4650,0
20240722,185100,680139540,4650,4650,4650,4650,0
20240722,185000,680139540,4650,4650,4650,4650,0
20240722,184900,680139540,4650,4650,4650,4650,0
20240722,184800,680139540,4650,4650,4650,4650,0
20240722,184700,680139540,4650,4650,4650,4650,0
20240722,184600,680139540,4650,4650,4650,4650,0
20240722,184500,680139540,4650,4650,4650,4650,0
20240722,184400,680139540,4650,4650,4650,4650,0
20240722,184300,680139540,4650,4650,4650,4650,0
20240722,184200,680139540,4650,4650,4650,4650,0
20240722,184100,680139540,4650,4650,4650,4650,0
20240722,184000,680139540,4650,4650,4650,4650,0
20240722,183900,680139540,4650,4650,4650,4650,0
20240722,183800,680139540,4650,4650,4650,4650,0
20240722,183700,680139540,4650,4650,4650,4650,0
20240722,183600,680139540,4650,4650,4650,4650,0
20240722,183500,680139540,4650,4650,4650,4650,0
20240722,183400,680139540,4650,4650,4650,4650,0
20240722,183300,680139540,4650,4650,4650,4650,0
20240722,183200,680139540,4650,4650,4650,4650,1686
20240722,183100,680139540,4650,4650,4650,4650,0
20240722,183000,680139540,4650,4650,4650,4650,0
20240722,182900,680139540,4650,4650,4650,4650,0
20240722,182800,680139540,4650,4650,4650,4650,0
20240722,182700,680139540,4650,4650,4650,4650,0
20240722,182600,680139540,4650,4650,4650,4650,0
20240722,182500,680139540,4650,4650,4650,4650,0
20240722,182400,680139540,4650,4650,4650,4650,0
20240722,182300,680139540,4650,4650,4650,4650,0
20240722,182200,680139540,4650,4650,4650,4650,0
20240722,182100,680139540,4650,4650,4650,4650,0
20240722,182000,680139540,4650,4650,4650,4650,0
20240722,181900,680139540,4650,4650,4650,4650,0
20240722,181800,680139540,4650,4650,4650,4650,0
20240722,181700,680139540,4650,4650,4650,4650,0
20240722,181600,680139540,4650,4650,4650,4650,0
20240722,181500,680139540,4650,4650,4650,4650,0
20240722,181400,680139540,4650,4650,4650,4650,0
20240722,181300,680139540,4650,4650,4650,4650,0
20240722,181200,680139540,4650,4650,4650,4650,0
20240722,181100,680139540,4650,4650,4650,4650,0
20240722,181000,680139540,4650,4650,4650,4650,0
20240722,180900,680139540,4650,4650,4650,4650,0
20240722,180800,680139540,4650,4650,4650,4650,0
20240722,180700,680139540,4650,4650,4650,4650,0
20240722,180600,680139540,4650,4650,4650,4650,0
20240722,180500,680139540,4650,4650,4650,4650,0
20240722,180400,680139540,4650,4650,4650,4650,0
20240722,180300,680139540,4650,4650,4650,4650,0
20240722,180200,680139540,4650,4650,4650,4650,1686
20240722,180100,680139540,4650,4650,4650,4650,0
20240722,180000,680139540,4650,4650,4650,4650,0
20240722,175900,680139540,4650,4650,4650,4650,0
20240722,175800,680139540,4650,4650,4650,4650,0
20240722,175700,680139540,4650,4650,4650,4650,0
20240722,175600,680139540,4650,4650,4650,4650,0
20240722,175500,680139540,4650,4650,4650,4650,0
20240722,175400,680139540,4650,4650,4650,4650,0
20240722,175300,680139540,4650,4650,4650,4650,0
20240722,175200,680139540,4650,4650,4650,4650,0
20240722,175100,680139540,4650,4650,4650,4650,0
20240722,175000,680139540,4650,4650,4650,4650,0
20240722,174900,680139540,4650,4650,4650,4650,0
20240722,174800,680139540,4650,4650,4650,4650,0
20240722,174700,680139540,4650,4650,4650,4650,0
20240722,174600,680139540,4650,4650,4650,4650,0
20240722,174500,680139540,4650,4650,4650,4650,0
20240722,174400,680139540,4650,4650,4650,4650,0
20240722,174300,680139540,4650,4650,4650,4650,0
20240722,174200,680139540,4650,4650,4650,4650,0
20240722,174100,680139540,4650,4650,4650,4650,0
20240722,174000,680139540,4650,4650,4650,4650,0
20240722,173900,680139540,4650,4650,4650,4650,0
20240722,173800,680139540,4650,4650,4650,4650,0
20240722,173700,680139540,4650,4650,4650,4650,0
20240722,173600,680139540,4650,4650,4650,4650,0
20240722,173500,680139540,4650,4650,4650,4650,0
20240722,173400,680139540,4650,4650,4650,4650,0
20240722,173300,680139540,4650,4650,4650,4650,0
20240722,173200,680139540,4650,4650,4650,4650,1686
20240722,173100,680139540,4650,4650,4650,4650,0
20240722,173000,680139540,4650,4650,4650,4650,0
20240722,172900,680139540,4650,4650,4650,4650,0
20240722,172800,680139540,4650,4650,4650,4650,0
20240722,172700,680139540,4650,4650,4650,4650,0
20240722,172600,680139540,4650,4650,4650,4650,0
20240722,172500,680139540,4650,4650,4650,4650,0
20240722,172400,680139540,4650,4650,4650,4650,0
20240722,172300,680139540,4650,4650,4650,4650,0
20240722,172200,680139540,4650,4650,4650,4650,0
20240722,172100,680139540,4650,4650,4650,4650,0
20240722,172000,680139540,4650,4650,4650,4650,0
20240722,171900,680139540,4650,4650,4650,4650,0
20240722,171800,680139540,4650,4650,4650,4650,0
20240722,171700,680139540,4650,4650,4650,4650,0
20240722,171600,680139540,4650,4650,4650,4650,0
20240722,171500,680139540,4650,4650,4650,4650,0
20240722,171400,680139540,4650,4650,4650,4650,0
20240722,171300,680139540,4650,4650,4650,4650,0
20240722,171200,680139540,4650,4650,4650,4650,0
20240722,171100,680139540,4650,4650,4650,4650,0
20240722,171000,680139540,4650,4650,4650,4650,0
20240722,170900,680139540,4650,4650,4650,4650,0
20240722,170800,680139540,4650,4650,4650,4650,0
20240722,170700,680139540,4650,4650,4650,4650,0
20240722,170600,680139540,4650,4650,4650,4650,0
20240722,170500,680139540,4650,4650,4650,4650,0
20240722,170400,680139540,4650,4650,4650,4650,0
20240722,170300,680139540,4650,4650,4650,4650,0
20240722,170200,680139540,4650,4650,4650,4650,1686
20240722,170100,680139540,4650,4650,4650,4650,0
20240722,170000,680139540,4650,4650,4650,4650,0
20240722,165900,680139540,4650,4650,4650,4650,0
20240722,165800,680139540,4650,4650,4650,4650,0
20240722,165700,680139540,4650,4650,4650,4650,0
20240722,165600,680139540,4650,4650,4650,4650,0
20240722,165500,680139540,4650,4650,4650,4650,0
20240722,165400,680139540,4650,4650,4650,4650,0
20240722,165300,680139540,4650,4650,4650,4650,0
20240722,165200,680139540,4650,4650,4650,4650,0
20240722,165100,680139540,4650,4650,4650,4650,0
20240722,165000,680139540,4650,4650,4650,4650,0
20240722,164900,680139540,4650,4650,4650,4650,0
20240722,164800,680139540,4650,4650,4650,4650,0
20240722,164700,680139540,4650,4650,4650,4650,0
20240722,164600,680139540,4650,4650,4650,4650,0
20240722,164500,680139540,4650,4650,4650,4650,0
20240722,164400,680139540,4650,4650,4650,4650,0
20240722,164300,680139540,4650,4650,4650,4650,0
20240722,164200,680139540,4650,4650,4650,4650,0
20240722,164100,680139540,4650,4650,4650,4650,0
20240722,164000,680139540,4650,4650,4650,4650,0
20240722,163900,680139540,4650,4650,4650,4650,0
20240722,163800,680139540,4650,4650,4650,4650,0
20240722,163700,680139540,4650,4650,4650,4650,0
20240722,163600,680139540,4650,4650,4650,4650,0
20240722,163500,680139540,4650,4650,4650,4650,0
20240722,163400,680139540,4650,4650,4650,4650,0
20240722,163300,680139540,4650,4650,4650,4650,0
20240722,163200,680139540,4650,4650,4650,4650,1686
20240722,163100,680139540,4650,4650,4650,4650,0
20240722,163000,680139540,4650,4650,4650,4650,0
20240722,162900,680139540,4650,4650,4650,4650,0
20240722,162800,680139540,4650,4650,4650,4650,0
20240722,162700,680139540,4650,4650,4650,4650,0
20240722,162600,680139540,4650,4650,4650,4650,0
20240722,162500,680139540,4650,4650,4650,4650,0
20240722,162400,680139540,4650,4650,4650,4650,0
20240722,162300,680139540,4650,4650,4650,4650,0
20240722,162200,680139540,4650,4650,4650,4650,0
20240722,162100,680139540,4650,4650,4650,4650,0
20240722,162000,680139540,4650,4650,4650,4650,0
20240722,161900,680139540,4650,4650,4650,4650,0
20240722,161800,680139540,4650,4650,4650,4650,0
20240722,161700,680139540,4650,4650,4650,4650,0
20240722,161600,680139540,4650,4650,4650,4650,0
20240722,161500,680139540,4650,4650,4650,4650,0
20240722,161400,680139540,4650,4650,4650,4650,0
20240722,161300,680139540,4650,4650,4650,4650,0
20240722,161200,680139540,4650,4650,4650,4650,0
20240722,161100,680139540,4650,4650,4650,4650,0
20240722,161000,680139540,4650,4650,4650,4650,0
20240722,160900,680139540,4650,4650,4650,4650,0
20240722,160800,680139540,4650,4650,4650,4650,0
20240722,160700,680139540,4650,4650,4650,4650,0
20240722,160600,680139540,4650,4650,4650,4650,0
20240722,160500,680139540,4650,4650,4650,4650,0
20240722,160400,680139540,4650,4650,4650,4650,0
20240722,160300,680139540,4650,4650,4650,4650,0
20240722,160200,680139540,4650,4650,4650,4650,1686
20240722,160100,680139540,4650,4650,4650,4650,0
20240722,160000,680139540,4650,4650,4650,4650,0
20240722,155900,680139540,4650,4650,4650,4650,0
20240722,155800,680139540,4650,4650,4650,4650,0
20240722,155700,680139540,4650,4650,4650,4650,0
20240722,155600,680139540,4650,4650,4650,4650,0
20240722,155500,680139540,4650,4650,4650,4650,0
20240722,155400,680139540,4650,4650,4650,4650,0
20240722,155300,680139540,4650,4650,4650,4650,0
20240722,155200,680139540,4650,4650,4650,4650,0
20240722,155100,680139540,4650,4650,4650,4650,0
20240722,155000,680139540,4650,4650,4650,4650,0
20240722,154900,680139540,4650,4650,4650,4650,0
20240722,154800,680139540,4650,4650,4650,4650,0
20240722,154700,680139540,4650,4650,4650,4650,0
20240722,154600,680139540,4650,4650,4650,4650,0
20240722,154500,680139540,4650,4650,4650,4650,0
20240722,154400,680139540,4650,4650,4650,4650,0
20240722,154300,680139540,4650,4650,4650,4650,0
20240722,154200,680139540,4650,4650,4650,4650,0
20240722,154100,680139540,4650,4650,4650,4650,0
20240722,154000,680139540,4650,4650,4650,4650,0
20240722,153900,680139540,4650,4650,4650,4650,0
20240722,153800,680139540,4650,4650,4650,4650,0
20240722,153700,680139540,4650,4650,4650,4650,0
20240722,153600,680139540,4650,4650,4650,4650,0
20240722,153500,680139540,4650,4650,4650,4650,0
20240722,153400,680139540,4650,4650,4650,4650,0
20240722,153300,680139540,4650,4650,4650,4650,0
20240722,153200,680139540,4650,4650,4650,4650,1686
20240722,153100,680139540,4650,4650,4650,4650,0
20240722,153000,680139540,4650,4650,4650,4650,1686
20240722,152900,672299640,4660,4660,4660,4660,0
20240722,152800,672299640,4660,4660,4660,4660,0
20240722,152700,672299640,4660,4660,4660,4660,0
20240722,152600,672299640,4660,4660,4660,4660,0
20240722,152500,672299640,4660,4660,4660,4660,0
20240722,152400,672299640,4660,4660,4660,4660,0
20240722,152300,672299640,4660,4660,4660,4660,0
20240722,152200,672299640,4660,4660,4660,4660,0
20240722,152100,672299640,4660,4660,4660,4660,0
20240722,152000,672299640,4660,4660,4660,4660,0
20240722,151900,672299640,4660,4660,4660,4660,958
20240722,151800,667835360,4670,4670,4670,4670,102
20240722,151700,667359020,4660,4655,4660,4655,1584
20240722,151600,659982900,4660,4655,4660,4655,230
20240722,151500,658911150,4655,4660,4660,4655,2202
20240722,151400,648660830,4660,4670,4670,4660,148
20240722,151300,647970545,4675,4675,4675,4675,30
20240722,151200,647830295,4675,4675,4675,4675,10
20240722,151100,647783545,4675,4675,4675,4675,20
20240722,151000,647690045,4670,4680,4680,4670,1000
20240722,150900,643018675,4685,4685,4685,4685,0
20240722,150800,643018675,4685,4685,4685,4685,50
20240722,150700,642784425,4685,4685,4685,4685,0
20240722,150600,642784425,4685,4685,4685,4685,0
20240722,150500,642784425,4685,4690,4690,4685,130
20240722,150400,642175135,4690,4680,4690,4680,52
20240722,150300,641931275,4680,4680,4680,4680,650
20240722,150200,638889275,4680,4680,4680,4680,150
20240722,150100,638187275,4680,4680,4680,4680,33
20240722,150000,638032835,4680,4680,4680,4680,5
20240722,145900,638009435,4680,4680,4680,4680,0
20240722,145800,638009435,4680,4680,4680,4680,10
20240722,145700,637962635,4680,4680,4680,4680,0
20240722,145600,637962635,4680,4680,4680,4680,0
20240722,145500,637962635,4680,4680,4680,4680,250
20240722,145400,636792635,4680,4680,4680,4680,0
20240722,145300,636792635,4680,4680,4680,4680,1000
20240722,145200,632112635,4690,4690,4690,4690,118
20240722,145100,631559215,4690,4690,4690,4690,0
20240722,145000,631559215,4690,4690,4690,4690,0
20240722,144900,631559215,4690,4705,4705,4690,923
20240722,144800,627230315,4680,4680,4680,4680,0
20240722,144700,627230315,4680,4695,4695,4680,5
20240722,144600,627206880,4690,4705,4705,4690,1005
20240722,144500,622493385,4710,4710,4710,4710,0
20240722,144400,622493385,4710,4710,4710,4710,0
20240722,144300,622493385,4710,4705,4710,4705,10
20240722,144200,622446320,4700,4700,4700,4700,0
20240722,144100,622446320,4700,4700,4700,4700,0
20240722,144000,622446320,4700,4700,4700,4700,550
20240722,143900,619861320,4700,4700,4700,4700,0
20240722,143800,619861320,4700,4700,4700,4700,0
20240722,143700,619861320,4700,4700,4700,4700,0
20240722,143600,619861320,4700,4700,4700,4700,0
20240722,143500,619861320,4700,4700,4700,4700,0
20240722,143400,619861320,4700,4700,4700,4700,0
20240722,143300,619861320,4700,4700,4700,4700,0
20240722,143200,619861320,4700,4700,4700,4700,10
20240722,143100,619814320,4700,4700,4700,4700,0
20240722,143000,619814320,4700,4695,4700,4695,4
20240722,142900,619795530,4700,4690,4700,4690,3
20240722,142800,619781450,4695,4695,4695,4695,2
20240722,142700,619772060,4700,4700,4700,4680,27
20240722,142600,619645580,4670,4670,4670,4670,0
20240722,142500,619645580,4670,4660,4670,4660,2944
20240722,142400,605923235,4660,4660,4660,4660,1078
20240722,142300,600899755,4660,4660,4660,4660,0
20240722,142200,600899755,4660,4670,4670,4660,293
20240722,142100,599533375,4670,4670,4670,4670,15
20240722,142000,599463325,4660,4665,4665,4660,250
20240722,141900,598297735,4670,4670,4670,4670,0
20240722,141800,598297735,4670,4675,4675,4670,278
20240722,141700,596998740,4675,4675,4675,4675,0
20240722,141600,596998740,4675,4675,4675,4675,0
20240722,141500,596998740,4675,4680,4680,4675,208
20240722,141400,596026320,4680,4680,4680,4680,0
20240722,141300,596026320,4680,4680,4680,4680,0
20240722,141200,596026320,4680,4680,4680,4680,437
20240722,141100,593981160,4685,4685,4685,4685,0
20240722,141000,593981160,4685,4685,4685,4685,150
20240722,140900,593278410,4690,4690,4690,4690,763
20240722,140800,589699940,4695,4695,4695,4695,600
20240722,140700,586882940,4690,4690,4690,4690,0
20240722,140600,586882940,4690,4700,4705,4690,1503
20240722,140500,579829050,4700,4700,4700,4700,0
20240722,140400,579829050,4700,4700,4700,4700,4
20240722,140300,579810250,4700,4700,4700,4700,0
20240722,140200,579810250,4700,4700,4700,4700,0
20240722,140100,579810250,4700,4700,4700,4700,2
20240722,140000,579800850,4685,4675,4685,4675,1186
20240722,135900,574246440,4675,4675,4675,4675,0
20240722,135800,574246440,4675,4675,4675,4675,0
20240722,135700,574246440,4675,4675,4675,4675,0
20240722,135600,574246440,4675,4675,4675,4675,0
20240722,135500,574246440,4675,4700,4700,4675,1005
20240722,135400,569543245,4665,4665,4665,4665,0
20240722,135300,569543245,4665,4665,4665,4665,0
20240722,135200,569543245,4665,4670,4670,4665,50
20240722,135100,569309945,4700,4700,4700,4700,0
20240722,135000,569309945,4700,4700,4700,4700,1
20240722,134900,569305245,4670,4665,4670,4665,5461
20240722,134800,543807725,4665,4665,4665,4665,0
20240722,134700,543807725,4665,4665,4665,4665,0
20240722,134600,543807725,4665,4665,4665,4665,0
20240722,134500,543807725,4665,4665,4665,4665,0
20240722,134400,543807725,4665,4665,4665,4665,428
20240722,134300,541811105,4665,4665,4665,4665,10
20240722,134200,541764455,4665,4665,4665,4665,21
20240722,134100,541666490,4665,4665,4665,4665,10
20240722,134000,541619840,4665,4665,4665,4665,0
20240722,133900,541619840,4665,4665,4665,4665,10
20240722,133800,541573190,4665,4665,4665,4665,0
20240722,133700,541573190,4665,4665,4665,4665,0
20240722,133600,541573190,4665,4665,4665,4665,0
20240722,133500,541573190,4665,4665,4665,4665,5
20240722,133400,541549865,4660,4660,4660,4660,0
20240722,133300,541549865,4660,4660,4660,4660,0
20240722,133200,541549865,4660,4660,4660,4660,0
20240722,133100,541549865,4660,4660,4660,4660,2
20240722,133000,541540545,4665,4665,4665,4665,0
20240722,132900,541540545,4665,4665,4665,4665,0
20240722,132800,541540545,4665,4665,4665,4665,0
20240722,132700,541540545,4665,4665,4665,4665,0
20240722,132600,541540545,4665,4665,4665,4665,0
20240722,132500,541540545,4665,4665,4665,4665,0
20240722,132400,541540545,4665,4665,4665,4665,0
20240722,132300,541540545,4665,4665,4665,4665,5
20240722,132200,541517220,4665,4665,4665,4665,0
20240722,132100,541517220,4665,4650,4665,4650,3
20240722,132000,541503245,4650,4650,4650,4650,0
20240722,131900,541503245,4650,4650,4650,4650,250
20240722,131800,540340745,4650,4650,4650,4650,0
20240722,131700,540340745,4650,4650,4650,4650,0
20240722,131600,540340745,4650,4650,4650,4650,0
20240722,131500,540340745,4650,4650,4650,4650,0
20240722,131400,540340745,4650,4650,4650,4650,857
20240722,131300,536355695,4650,4650,4650,4650,0
20240722,131200,536355695,4650,4650,4650,4650,50
20240722,131100,536123195,4670,4670,4670,4670,0
20240722,131000,536123195,4670,4650,4670,4650,4300
20240722,130900,516061415,4650,4650,4650,4650,100
20240722,130800,515596415,4650,4650,4650,4650,1
20240722,130700,515591765,4640,4645,4645,4640,3
20240722,130600,515577835,4650,4630,4650,4630,206
20240722,130500,514623935,4635,4645,4645,4635,4158
20240722,130400,495333515,4650,4655,4655,4650,151
20240722,130300,494631290,4650,4650,4650,4650,0
20240722,130200,494631290,4650,4650,4650,4650,0
20240722,130100,494631290,4650,4650,4650,4650,0
20240722,130000,494631290,4650,4650,4650,4650,0
20240722,125900,494631290,4650,4650,4650,4650,0
20240722,125800,494631290,4650,4650,4650,4650,0
20240722,125700,494631290,4650,4650,4650,4650,0
20240722,125600,494631290,4650,4650,4650,4650,0
20240722,125500,494631290,4650,4650,4650,4650,0
20240722,125400,494631290,4650,4650,4650,4650,0
20240722,125300,494631290,4650,4650,4650,4650,0
20240722,125200,494631290,4650,4650,4650,4650,215
20240722,125100,493631540,4650,4650,4650,4650,215
20240722,125000,492631790,4650,4650,4650,4650,1648
20240722,124900,484968590,4650,4650,4650,4650,100
20240722,124800,484503590,4665,4665,4665,4665,0
20240722,124700,484503590,4665,4665,4665,4665,50
20240722,124600,484270340,4650,4650,4650,4650,0
20240722,124500,484270340,4650,4650,4650,4650,0
20240722,124400,484270340,4650,4650,4650,4650,0
20240722,124300,484270340,4650,4650,4650,4650,100
20240722,124200,483805340,4650,4650,4650,4650,100
20240722,124100,483340340,4650,4650,4650,4650,0
20240722,124000,483340340,4650,4650,4650,4650,0
20240722,123900,483340340,4650,4660,4660,4650,200
20240722,123800,482410205,4660,4660,4660,4660,0
20240722,123700,482410205,4660,4660,4660,4660,17
20240722,123600,482330985,4660,4660,4660,4660,60
20240722,123500,482051385,4670,4670,4670,4670,0
20240722,123400,482051385,4670,4670,4670,4670,0
20240722,123300,482051385,4670,4670,4670,4670,1
20240722,123200,482046715,4660,4660,4660,4660,0
20240722,123100,482046715,4660,4660,4660,4660,39
20240722,123000,481864975,4670,4670,4670,4670,1
20240722,122900,481860305,4670,4670,4670,4670,0
20240722,122800,481860305,4670,4670,4670,4670,0
20240722,122700,481860305,4670,4670,4670,4670,0
20240722,122600,481860305,4670,4670,4670,4670,1400
20240722,122500,475322305,4670,4670,4670,4670,2060
20240722,122400,465702105,4670,4670,4670,4670,0
20240722,122300,465702105,4670,4670,4670,4670,0
20240722,122200,465702105,4670,4670,4670,4670,500
20240722,122100,463367105,4670,4670,4670,4670,0
20240722,122000,463367105,4670,4670,4670,4670,0
20240722,121900,463367105,4670,4670,4670,4670,22
20240722,121800,463264365,4670,4670,4670,4670,0
20240722,121700,463264365,4670,4670,4670,4670,2
20240722,121600,463255025,4670,4665,4670,4665,800
20240722,121500,459519680,4665,4665,4665,4665,10
20240722,121400,459473030,4665,4665,4665,4665,0
20240722,121300,459473030,4665,4665,4665,4665,0
20240722,121200,459473030,4665,4665,4665,4665,0
20240722,121100,459473030,4665,4665,4665,4665,193
20240722,121000,458572685,4660,4660,4660,4660,907
20240722,120900,454346065,4660,4660,4660,4660,0
20240722,120800,454346065,4660,4660,4660,4660,5
20240722,120700,454322765,4660,4660,4660,4660,5
20240722,120600,454299465,4660,4650,4660,4650,2
20240722,120500,454290155,4650,4650,4650,4650,0
20240722,120400,454290155,4650,4650,4650,4650,0
20240722,120300,454290155,4650,4650,4650,4650,700
20240722,120200,451035155,4660,4660,4660,4660,0
20240722,120100,451035155,4660,4650,4660,4650,2130
20240722,120000,441130645,4655,4655,4655,4655,612
20240722,115900,438281785,4655,4655,4655,4655,0
20240722,115800,438281785,4655,4655,4655,4655,81
20240722,115700,437904730,4660,4660,4660,4660,0
20240722,115600,437904730,4660,4665,4665,4660,2259
20240722,115500,427377710,4665,4665,4665,4665,40
20240722,115400,427191110,4670,4670,4670,4670,0
20240722,115300,427191110,4670,4670,4670,4670,0
20240722,115200,427191110,4670,4670,4670,4670,0
20240722,115100,427191110,4670,4670,4670,4670,0
20240722,115000,427191110,4670,4670,4670,4670,0
20240722,114900,427191110,4670,4670,4670,4670,0
20240722,114800,427191110,4670,4670,4670,4670,0
20240722,114700,427191110,4670,4670,4670,4670,0
20240722,114600,427191110,4670,4670,4670,4670,0
20240722,114500,427191110,4670,4670,4670,4670,0
20240722,114400,427191110,4670,4670,4670,4670,0
20240722,114300,427191110,4670,4670,4670,4670,0
20240722,114200,427191110,4670,4670,4670,4670,1
20240722,114100,427186440,4670,4670,4670,4670,0
20240722,114000,427186440,4670,4670,4670,4670,0
20240722,113900,427186440,4670,4670,4670,4670,0
20240722,113800,427186440,4670,4670,4670,4670,0
20240722,113700,427186440,4670,4670,4670,4670,0
20240722,113600,427186440,4670,4670,4670,4670,0
20240722,113500,427186440,4670,4670,4670,4670,12
20240722,113400,427130400,4660,4670,4670,4660,65
20240722,113300,426827450,4660,4660,4660,4660,140
20240722,113200,426175050,4660,4660,4660,4660,0
20240722,113100,426175050,4660,4660,4660,4660,42
20240722,113000,425979330,4655,4655,4655,4655,0
20240722,112900,425979330,4655,4655,4655,4655,0
20240722,112800,425979330,4655,4655,4655,4655,65
20240722,112700,425676755,4655,4655,4655,4655,2
20240722,112600,425667445,4655,4655,4655,4655,33
20240722,112500,425513830,4660,4660,4660,4660,50
20240722,112400,425280830,4650,4650,4650,4650,0
20240722,112300,425280830,4650,4650,4650,4650,0
20240722,112200,425280830,4650,4675,4675,4650,5401
20240722,112100,400126800,4680,4680,4680,4680,0
20240722,112000,400126800,4680,4680,4680,4680,0
20240722,111900,400126800,4680,4680,4680,4680,0
20240722,111800,400126800,4680,4680,4680,4680,20
20240722,111700,400033200,4680,4680,4680,4680,939
20240722,111600,395638680,4700,4700,4700,4700,0
20240722,111500,395638680,4700,4700,4700,4700,0
20240722,111400,395638680,4700,4685,4700,4685,39
20240722,111300,395455690,4680,4680,4680,4680,10
20240722,111200,395408890,4675,4670,4675,4670,583
20240722,111100,392683950,4665,4665,4665,4665,62
20240722,111000,392394720,4670,4670,4670,4670,32
20240722,110900,392245280,4670,4670,4670,4670,2
20240722,110800,392235940,4670,4670,4670,4670,0
20240722,110700,392235940,4670,4670,4670,4670,100
20240722,110600,391768940,4670,4670,4670,4670,0
20240722,110500,391768940,4670,4670,4670,4670,0
20240722,110400,391768940,4670,4670,4670,4670,0
20240722,110300,391768940,4670,4670,4670,4670,1
20240722,110200,391764270,4670,4670,4670,4670,1
20240722,110100,391759600,4665,4665,4665,4665,0
20240722,110000,391759600,4665,4670,4670,4665,2198
20240722,105900,381505785,4675,4675,4675,4675,0
20240722,105800,381505785,4675,4675,4675,4675,0
20240722,105700,381505785,4675,4675,4675,4675,0
20240722,105600,381505785,4675,4675,4675,4665,691
20240722,105500,378278930,4680,4680,4680,4680,0
20240722,105400,378278930,4680,4680,4680,4680,0
20240722,105300,378278930,4680,4680,4680,4680,0
20240722,105200,378278930,4680,4680,4680,4680,32
20240722,105100,378129170,4680,4680,4680,4680,229
20240722,105000,377057450,4685,4685,4685,4685,107
20240722,104900,376556155,4690,4690,4690,4690,0
20240722,104800,376556155,4690,4690,4690,4690,1
20240722,104700,376551465,4690,4690,4690,4690,100
20240722,104600,376082465,4690,4690,4690,4690,0
20240722,104500,376082465,4690,4690,4690,4690,0
20240722,104400,376082465,4690,4690,4690,4690,0
20240722,104300,376082465,4690,4700,4700,4685,1220
20240722,104200,370358670,4710,4710,4710,4710,0
20240722,104100,370358670,4710,4690,4710,4680,1163
20240722,104000,364911940,4695,4715,4715,4695,874
20240722,103900,360808410,4715,4715,4715,4715,27
20240722,103800,360681105,4685,4685,4685,4685,420
20240722,103700,358713405,4685,4685,4685,4685,20
20240722,103600,358619705,4685,4680,4685,4680,140
20240722,103500,357964305,4675,4675,4675,4675,399
20240722,103400,356098980,4675,4675,4675,4675,2
20240722,103300,356089630,4665,4665,4665,4665,113
20240722,103200,355562485,4665,4665,4665,4665,115
20240722,103100,355026010,4650,4650,4650,4650,1
20240722,103000,355021360,4650,4655,4655,4650,89
20240722,102900,354607255,4650,4650,4650,4650,0
20240722,102800,354607255,4650,4660,4660,4650,1000
20240722,102700,349956555,4665,4665,4665,4665,0
20240722,102600,349956555,4665,4665,4665,4665,0
20240722,102500,349956555,4665,4665,4665,4665,5
20240722,102400,349933230,4675,4670,4675,4670,56
20240722,102300,349671650,4670,4670,4670,4670,4
20240722,102200,349652970,4670,4670,4670,4670,0
20240722,102100,349652970,4670,4670,4670,4670,0
20240722,102000,349652970,4670,4665,4670,4660,251
20240722,101900,348483295,4660,4660,4660,4660,0
20240722,101800,348483295,4660,4655,4660,4655,405
20240722,101700,346596070,4650,4650,4650,4650,700
20240722,101600,343341070,4655,4655,4655,4655,0
20240722,101500,343341070,4655,4665,4665,4655,311
20240722,101400,341892140,4670,4670,4670,4670,0
20240722,101300,341892140,4670,4670,4670,4670,1
20240722,101200,341887470,4665,4670,4670,4665,174
20240722,101100,341075735,4675,4660,4675,4660,22
20240722,101000,340973135,4665,4660,4675,4660,119
20240722,100900,340418495,4655,4655,4655,4655,0
20240722,100800,340418495,4655,4655,4655,4655,0
20240722,100700,340418495,4655,4675,4675,4655,508
20240722,100600,338053520,4675,4675,4675,4675,0
20240722,100500,338053520,4675,4675,4675,4675,1
20240722,100400,338048845,4655,4660,4660,4655,37
20240722,100300,337876560,4675,4675,4675,4675,101
20240722,100200,337404385,4675,4675,4675,4675,2
20240722,100100,337395035,4665,4665,4665,4665,90
20240722,100000,336975185,4685,4665,4685,4665,920
20240722,095900,332679930,4650,4645,4650,4645,1724
20240722,095800,324666220,4645,4645,4645,4645,48
20240722,095700,324443260,4645,4625,4645,4625,837
20240722,095600,320558275,4625,4625,4625,4625,595
20240722,095500,317806400,4605,4625,4635,4605,1045
20240722,095400,312983075,4575,4620,4625,4575,7711
20240722,095300,277438740,4620,4635,4635,4620,1062
20240722,095200,272527485,4625,4630,4630,4625,254
20240722,095100,271351565,4635,4630,4635,4630,53
20240722,095000,271106125,4635,4635,4645,4635,161
20240722,094900,270359860,4620,4635,4640,4620,3455
20240722,094800,254353375,4640,4645,4645,4640,1068
20240722,094700,249395605,4650,4665,4665,4650,4765
20240722,094600,227230590,4665,4665,4665,4665,1603
20240722,094500,219752595,4670,4670,4670,4670,230
20240722,094400,218678495,4670,4670,4680,4670,458
20240722,094300,216539425,4670,4680,4680,4670,769
20240722,094200,212940745,4680,4710,4710,4680,7486
20240722,094100,177793135,4720,4720,4720,4720,1
20240722,094000,177788415,4705,4720,4720,4705,1401
20240722,093900,171183210,4720,4725,4725,4710,362
20240722,093800,169476295,4725,4725,4725,4725,20
20240722,093700,169381795,4725,4725,4725,4725,30
20240722,093600,169240045,4725,4725,4725,4725,1
20240722,093500,169235320,4710,4710,4710,4710,100
20240722,093400,168764320,4710,4720,4720,4710,1076
20240722,093300,163696325,4725,4735,4735,4720,1955
20240722,093200,154457485,4735,4740,4740,4735,2016
20240722,093100,144911655,4740,4740,4740,4740,0
20240722,093000,144911655,4740,4740,4740,4740,1
20240722,092900,144906915,4730,4735,4735,4730,1000
20240722,092800,140176380,4735,4735,4735,4735,50
20240722,092700,139939630,4740,4745,4745,4735,12033
20240722,092600,82955815,4750,4755,4755,4745,5342
20240722,092500,57581565,4755,4765,4765,4755,1431
20240722,092400,50765060,4770,4770,4770,4770,0
20240722,092300,50765060,4770,4770,4770,4770,20
20240722,092200,50669660,4770,4760,4770,4755,530
20240722,092100,48149035,4770,4770,4770,4770,2
20240722,092000,48139495,4755,4760,4760,4755,6
20240722,091900,48110940,4770,4770,4770,4760,1001
20240722,091800,43345670,4770,4770,4770,4770,0
20240722,091700,43345670,4770,4765,4770,4765,69
20240722,091600,43016860,4765,4765,4765,4765,117
20240722,091500,42459355,4770,4770,4770,4770,100
20240722,091400,41982355,4770,4770,4770,4770,745
20240722,091300,38428705,4785,4775,4785,4775,55
20240722,091200,38165700,4770,4775,4775,4770,634
20240722,091100,35139935,4770,4770,4770,4770,10
20240722,091000,35092235,4765,4765,4765,4760,800
20240722,090900,31281935,4760,4760,4760,4760,0
20240722,090800,31281935,4760,4815,4815,4760,1036
20240722,090700,26321370,4855,4855,4855,4855,201
20240722,090600,25345515,4855,4850,4855,4845,583
20240722,090500,22517075,4845,4800,4845,4800,552
20240722,090400,19865720,4845,4855,4855,4845,62
20240722,090300,19564725,4875,4810,4875,4800,1334
20240722,090200,13153490,4815,4825,4825,4815,153
20240722,090100,12415275,4815,4820,4895,4800,1457
20240722,090000,5407470,4820,4850,4895,4800,914
Reference in New Issue Copy Permalink