ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20240709.csv

701 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,203800,1051824570,6670,6670,6670,6670,19243
20240709,203700,1051824570,6670,6670,6670,6670,0
20240709,203600,1051824570,6670,6670,6670,6670,0
20240709,203500,1051824570,6670,6670,6670,6670,0
20240709,203400,1051824570,6670,6670,6670,6670,0
20240709,203300,1051824570,6670,6670,6670,6670,0
20240709,203200,1051824570,6670,6670,6670,6670,0
20240709,203100,1051824570,6670,6670,6670,6670,0
20240709,203000,1051824570,6670,6670,6670,6670,0
20240709,202900,1051824570,6670,6670,6670,6670,0
20240709,202800,1051824570,6670,6670,6670,6670,0
20240709,202700,1051824570,6670,6670,6670,6670,0
20240709,202600,1051824570,6670,6670,6670,6670,0
20240709,202500,1051824570,6670,6670,6670,6670,0
20240709,202400,1051824570,6670,6670,6670,6670,0
20240709,202300,1051824570,6670,6670,6670,6670,0
20240709,202200,1051824570,6670,6670,6670,6670,0
20240709,202100,1051824570,6670,6670,6670,6670,0
20240709,202000,1051824570,6670,6670,6670,6670,0
20240709,201900,1051824570,6670,6670,6670,6670,0
20240709,201800,1051824570,6670,6670,6670,6670,0
20240709,201700,1051824570,6670,6670,6670,6670,0
20240709,201600,1051824570,6670,6670,6670,6670,0
20240709,201500,1051824570,6670,6670,6670,6670,0
20240709,201400,1051824570,6670,6670,6670,6670,0
20240709,201300,1051824570,6670,6670,6670,6670,0
20240709,201200,1051824570,6670,6670,6670,6670,0
20240709,201100,1051824570,6670,6670,6670,6670,0
20240709,201000,1051824570,6670,6670,6670,6670,0
20240709,200900,1051824570,6670,6670,6670,6670,0
20240709,200800,1051824570,6670,6670,6670,6670,19243
20240709,200700,1051824570,6670,6670,6670,6670,0
20240709,200600,1051824570,6670,6670,6670,6670,0
20240709,200500,1051824570,6670,6670,6670,6670,0
20240709,200400,1051824570,6670,6670,6670,6670,0
20240709,200300,1051824570,6670,6670,6670,6670,0
20240709,200200,1051824570,6670,6670,6670,6670,0
20240709,200100,1051824570,6670,6670,6670,6670,0
20240709,200000,1051824570,6670,6670,6670,6670,0
20240709,195900,1051824570,6670,6670,6670,6670,0
20240709,195800,1051824570,6670,6670,6670,6670,0
20240709,195700,1051824570,6670,6670,6670,6670,0
20240709,195600,1051824570,6670,6670,6670,6670,0
20240709,195500,1051824570,6670,6670,6670,6670,0
20240709,195400,1051824570,6670,6670,6670,6670,0
20240709,195300,1051824570,6670,6670,6670,6670,0
20240709,195200,1051824570,6670,6670,6670,6670,0
20240709,195100,1051824570,6670,6670,6670,6670,0
20240709,195000,1051824570,6670,6670,6670,6670,0
20240709,194900,1051824570,6670,6670,6670,6670,0
20240709,194800,1051824570,6670,6670,6670,6670,0
20240709,194700,1051824570,6670,6670,6670,6670,0
20240709,194600,1051824570,6670,6670,6670,6670,0
20240709,194500,1051824570,6670,6670,6670,6670,0
20240709,194400,1051824570,6670,6670,6670,6670,0
20240709,194300,1051824570,6670,6670,6670,6670,0
20240709,194200,1051824570,6670,6670,6670,6670,0
20240709,194100,1051824570,6670,6670,6670,6670,0
20240709,194000,1051824570,6670,6670,6670,6670,0
20240709,193900,1051824570,6670,6670,6670,6670,0
20240709,193800,1051824570,6670,6670,6670,6670,19243
20240709,193700,1051824570,6670,6670,6670,6670,0
20240709,193600,1051824570,6670,6670,6670,6670,0
20240709,193500,1051824570,6670,6670,6670,6670,0
20240709,193400,1051824570,6670,6670,6670,6670,0
20240709,193300,1051824570,6670,6670,6670,6670,0
20240709,193200,1051824570,6670,6670,6670,6670,0
20240709,193100,1051824570,6670,6670,6670,6670,0
20240709,193000,1051824570,6670,6670,6670,6670,0
20240709,192900,1051824570,6670,6670,6670,6670,0
20240709,192800,1051824570,6670,6670,6670,6670,0
20240709,192700,1051824570,6670,6670,6670,6670,0
20240709,192600,1051824570,6670,6670,6670,6670,0
20240709,192500,1051824570,6670,6670,6670,6670,0
20240709,192400,1051824570,6670,6670,6670,6670,0
20240709,192300,1051824570,6670,6670,6670,6670,0
20240709,192200,1051824570,6670,6670,6670,6670,0
20240709,192100,1051824570,6670,6670,6670,6670,0
20240709,192000,1051824570,6670,6670,6670,6670,0
20240709,191900,1051824570,6670,6670,6670,6670,0
20240709,191800,1051824570,6670,6670,6670,6670,0
20240709,191700,1051824570,6670,6670,6670,6670,0
20240709,191600,1051824570,6670,6670,6670,6670,0
20240709,191500,1051824570,6670,6670,6670,6670,0
20240709,191400,1051824570,6670,6670,6670,6670,0
20240709,191300,1051824570,6670,6670,6670,6670,0
20240709,191200,1051824570,6670,6670,6670,6670,0
20240709,191100,1051824570,6670,6670,6670,6670,0
20240709,191000,1051824570,6670,6670,6670,6670,0
20240709,190900,1051824570,6670,6670,6670,6670,0
20240709,190800,1051824570,6670,6670,6670,6670,19243
20240709,190700,1051824570,6670,6670,6670,6670,0
20240709,190600,1051824570,6670,6670,6670,6670,0
20240709,190500,1051824570,6670,6670,6670,6670,0
20240709,190400,1051824570,6670,6670,6670,6670,0
20240709,190300,1051824570,6670,6670,6670,6670,0
20240709,190200,1051824570,6670,6670,6670,6670,0
20240709,190100,1051824570,6670,6670,6670,6670,0
20240709,190000,1051824570,6670,6670,6670,6670,0
20240709,185900,1051824570,6670,6670,6670,6670,0
20240709,185800,1051824570,6670,6670,6670,6670,0
20240709,185700,1051824570,6670,6670,6670,6670,0
20240709,185600,1051824570,6670,6670,6670,6670,0
20240709,185500,1051824570,6670,6670,6670,6670,0
20240709,185400,1051824570,6670,6670,6670,6670,0
20240709,185300,1051824570,6670,6670,6670,6670,0
20240709,185200,1051824570,6670,6670,6670,6670,0
20240709,185100,1051824570,6670,6670,6670,6670,0
20240709,185000,1051824570,6670,6670,6670,6670,0
20240709,184900,1051824570,6670,6670,6670,6670,0
20240709,184800,1051824570,6670,6670,6670,6670,0
20240709,184700,1051824570,6670,6670,6670,6670,0
20240709,184600,1051824570,6670,6670,6670,6670,0
20240709,184500,1051824570,6670,6670,6670,6670,0
20240709,184400,1051824570,6670,6670,6670,6670,0
20240709,184300,1051824570,6670,6670,6670,6670,0
20240709,184200,1051824570,6670,6670,6670,6670,0
20240709,184100,1051824570,6670,6670,6670,6670,0
20240709,184000,1051824570,6670,6670,6670,6670,0
20240709,183900,1051824570,6670,6670,6670,6670,0
20240709,183800,1051824570,6670,6670,6670,6670,19243
20240709,183700,1051824570,6670,6670,6670,6670,0
20240709,183600,1051824570,6670,6670,6670,6670,0
20240709,183500,1051824570,6670,6670,6670,6670,0
20240709,183400,1051824570,6670,6670,6670,6670,0
20240709,183300,1051824570,6670,6670,6670,6670,0
20240709,183200,1051824570,6670,6670,6670,6670,0
20240709,183100,1051824570,6670,6670,6670,6670,0
20240709,183000,1051824570,6670,6670,6670,6670,0
20240709,182900,1051824570,6670,6670,6670,6670,0
20240709,182800,1051824570,6670,6670,6670,6670,0
20240709,182700,1051824570,6670,6670,6670,6670,0
20240709,182600,1051824570,6670,6670,6670,6670,0
20240709,182500,1051824570,6670,6670,6670,6670,0
20240709,182400,1051824570,6670,6670,6670,6670,0
20240709,182300,1051824570,6670,6670,6670,6670,0
20240709,182200,1051824570,6670,6670,6670,6670,0
20240709,182100,1051824570,6670,6670,6670,6670,0
20240709,182000,1051824570,6670,6670,6670,6670,0
20240709,181900,1051824570,6670,6670,6670,6670,0
20240709,181800,1051824570,6670,6670,6670,6670,0
20240709,181700,1051824570,6670,6670,6670,6670,0
20240709,181600,1051824570,6670,6670,6670,6670,0
20240709,181500,1051824570,6670,6670,6670,6670,0
20240709,181400,1051824570,6670,6670,6670,6670,0
20240709,181300,1051824570,6670,6670,6670,6670,0
20240709,181200,1051824570,6670,6670,6670,6670,0
20240709,181100,1051824570,6670,6670,6670,6670,0
20240709,181000,1051824570,6670,6670,6670,6670,0
20240709,180900,1051824570,6670,6670,6670,6670,0
20240709,180800,1051824570,6670,6670,6670,6670,19243
20240709,180700,1051824570,6670,6670,6670,6670,0
20240709,180600,1051824570,6670,6670,6670,6670,0
20240709,180500,1051824570,6670,6670,6670,6670,0
20240709,180400,1051824570,6670,6670,6670,6670,0
20240709,180300,1051824570,6670,6670,6670,6670,0
20240709,180200,1051824570,6670,6670,6670,6670,0
20240709,180100,1051824570,6670,6670,6670,6670,0
20240709,180000,1051824570,6670,6670,6670,6670,0
20240709,175900,1051824570,6670,6670,6670,6670,0
20240709,175800,1051824570,6670,6670,6670,6670,0
20240709,175700,1051824570,6670,6670,6670,6670,0
20240709,175600,1051824570,6670,6670,6670,6670,0
20240709,175500,1051824570,6670,6670,6670,6670,0
20240709,175400,1051824570,6670,6670,6670,6670,0
20240709,175300,1051824570,6670,6670,6670,6670,0
20240709,175200,1051824570,6670,6670,6670,6670,0
20240709,175100,1051824570,6670,6670,6670,6670,0
20240709,175000,1051824570,6670,6670,6670,6670,0
20240709,174900,1051824570,6670,6670,6670,6670,0
20240709,174800,1051824570,6670,6670,6670,6670,0
20240709,174700,1051824570,6670,6670,6670,6670,0
20240709,174600,1051824570,6670,6670,6670,6670,0
20240709,174500,1051824570,6670,6670,6670,6670,0
20240709,174400,1051824570,6670,6670,6670,6670,0
20240709,174300,1051824570,6670,6670,6670,6670,0
20240709,174200,1051824570,6670,6670,6670,6670,0
20240709,174100,1051824570,6670,6670,6670,6670,0
20240709,174000,1051824570,6670,6670,6670,6670,0
20240709,173900,1051824570,6670,6670,6670,6670,0
20240709,173800,1051824570,6670,6670,6670,6670,19243
20240709,173700,1051824570,6670,6670,6670,6670,0
20240709,173600,1051824570,6670,6670,6670,6670,0
20240709,173500,1051824570,6670,6670,6670,6670,0
20240709,173400,1051824570,6670,6670,6670,6670,0
20240709,173300,1051824570,6670,6670,6670,6670,0
20240709,173200,1051824570,6670,6670,6670,6670,0
20240709,173100,1051824570,6670,6670,6670,6670,0
20240709,173000,1051824570,6670,6670,6670,6670,0
20240709,172900,1051824570,6670,6670,6670,6670,0
20240709,172800,1051824570,6670,6670,6670,6670,0
20240709,172700,1051824570,6670,6670,6670,6670,0
20240709,172600,1051824570,6670,6670,6670,6670,0
20240709,172500,1051824570,6670,6670,6670,6670,0
20240709,172400,1051824570,6670,6670,6670,6670,0
20240709,172300,1051824570,6670,6670,6670,6670,0
20240709,172200,1051824570,6670,6670,6670,6670,0
20240709,172100,1051824570,6670,6670,6670,6670,0
20240709,172000,1051824570,6670,6670,6670,6670,0
20240709,171900,1051824570,6670,6670,6670,6670,0
20240709,171800,1051824570,6670,6670,6670,6670,0
20240709,171700,1051824570,6670,6670,6670,6670,0
20240709,171600,1051824570,6670,6670,6670,6670,0
20240709,171500,1051824570,6670,6670,6670,6670,0
20240709,171400,1051824570,6670,6670,6670,6670,0
20240709,171300,1051824570,6670,6670,6670,6670,0
20240709,171200,1051824570,6670,6670,6670,6670,0
20240709,171100,1051824570,6670,6670,6670,6670,0
20240709,171000,1051824570,6670,6670,6670,6670,0
20240709,170900,1051824570,6670,6670,6670,6670,0
20240709,170800,1051824570,6670,6670,6670,6670,19243
20240709,170700,1051824570,6670,6670,6670,6670,0
20240709,170600,1051824570,6670,6670,6670,6670,0
20240709,170500,1051824570,6670,6670,6670,6670,0
20240709,170400,1051824570,6670,6670,6670,6670,0
20240709,170300,1051824570,6670,6670,6670,6670,0
20240709,170200,1051824570,6670,6670,6670,6670,0
20240709,170100,1051824570,6670,6670,6670,6670,0
20240709,170000,1051824570,6670,6670,6670,6670,0
20240709,165900,1051824570,6670,6670,6670,6670,0
20240709,165800,1051824570,6670,6670,6670,6670,0
20240709,165700,1051824570,6670,6670,6670,6670,0
20240709,165600,1051824570,6670,6670,6670,6670,0
20240709,165500,1051824570,6670,6670,6670,6670,0
20240709,165400,1051824570,6670,6670,6670,6670,0
20240709,165300,1051824570,6670,6670,6670,6670,0
20240709,165200,1051824570,6670,6670,6670,6670,0
20240709,165100,1051824570,6670,6670,6670,6670,0
20240709,165000,1051824570,6670,6670,6670,6670,0
20240709,164900,1051824570,6670,6670,6670,6670,0
20240709,164800,1051824570,6670,6670,6670,6670,0
20240709,164700,1051824570,6670,6670,6670,6670,0
20240709,164600,1051824570,6670,6670,6670,6670,0
20240709,164500,1051824570,6670,6670,6670,6670,0
20240709,164400,1051824570,6670,6670,6670,6670,0
20240709,164300,1051824570,6670,6670,6670,6670,0
20240709,164200,1051824570,6670,6670,6670,6670,0
20240709,164100,1051824570,6670,6670,6670,6670,0
20240709,164000,1051824570,6670,6670,6670,6670,0
20240709,163900,1051824570,6670,6670,6670,6670,0
20240709,163800,1051824570,6670,6670,6670,6670,19243
20240709,163700,1051824570,6670,6670,6670,6670,0
20240709,163600,1051824570,6670,6670,6670,6670,0
20240709,163500,1051824570,6670,6670,6670,6670,0
20240709,163400,1051824570,6670,6670,6670,6670,0
20240709,163300,1051824570,6670,6670,6670,6670,0
20240709,163200,1051824570,6670,6670,6670,6670,0
20240709,163100,1051824570,6670,6670,6670,6670,0
20240709,163000,1051824570,6670,6670,6670,6670,0
20240709,162900,1051824570,6670,6670,6670,6670,0
20240709,162800,1051824570,6670,6670,6670,6670,0
20240709,162700,1051824570,6670,6670,6670,6670,0
20240709,162600,1051824570,6670,6670,6670,6670,0
20240709,162500,1051824570,6670,6670,6670,6670,0
20240709,162400,1051824570,6670,6670,6670,6670,0
20240709,162300,1051824570,6670,6670,6670,6670,0
20240709,162200,1051824570,6670,6670,6670,6670,0
20240709,162100,1051824570,6670,6670,6670,6670,0
20240709,162000,1051824570,6670,6670,6670,6670,0
20240709,161900,1051824570,6670,6670,6670,6670,0
20240709,161800,1051824570,6670,6670,6670,6670,0
20240709,161700,1051824570,6670,6670,6670,6670,0
20240709,161600,1051824570,6670,6670,6670,6670,0
20240709,161500,1051824570,6670,6670,6670,6670,0
20240709,161400,1051824570,6670,6670,6670,6670,0
20240709,161300,1051824570,6670,6670,6670,6670,0
20240709,161200,1051824570,6670,6670,6670,6670,0
20240709,161100,1051824570,6670,6670,6670,6670,0
20240709,161000,1051824570,6670,6670,6670,6670,0
20240709,160900,1051824570,6670,6670,6670,6670,0
20240709,160800,1051824570,6670,6670,6670,6670,19243
20240709,160700,1051824570,6670,6670,6670,6670,0
20240709,160600,1051824570,6670,6670,6670,6670,0
20240709,160500,1051824570,6670,6670,6670,6670,0
20240709,160400,1051824570,6670,6670,6670,6670,0
20240709,160300,1051824570,6670,6670,6670,6670,0
20240709,160200,1051824570,6670,6670,6670,6670,0
20240709,160100,1051824570,6670,6670,6670,6670,0
20240709,160000,1051824570,6670,6670,6670,6670,0
20240709,155900,1051824570,6670,6670,6670,6670,0
20240709,155800,1051824570,6670,6670,6670,6670,0
20240709,155700,1051824570,6670,6670,6670,6670,0
20240709,155600,1051824570,6670,6670,6670,6670,0
20240709,155500,1051824570,6670,6670,6670,6670,0
20240709,155400,1051824570,6670,6670,6670,6670,0
20240709,155300,1051824570,6670,6670,6670,6670,0
20240709,155200,1051824570,6670,6670,6670,6670,0
20240709,155100,1051824570,6670,6670,6670,6670,0
20240709,155000,1051824570,6670,6670,6670,6670,0
20240709,154900,1051824570,6670,6670,6670,6670,0
20240709,154800,1051824570,6670,6670,6670,6670,0
20240709,154700,1051824570,6670,6670,6670,6670,0
20240709,154600,1051824570,6670,6670,6670,6670,0
20240709,154500,1051824570,6670,6670,6670,6670,0
20240709,154400,1051824570,6670,6670,6670,6670,0
20240709,154300,1051824570,6670,6670,6670,6670,0
20240709,154200,1051824570,6670,6670,6670,6670,0
20240709,154100,1051824570,6670,6670,6670,6670,0
20240709,154000,1051824570,6670,6670,6670,6670,0
20240709,153900,1051824570,6670,6670,6670,6670,0
20240709,153800,1051824570,6670,6670,6670,6670,19243
20240709,153700,1051824570,6670,6670,6670,6670,0
20240709,153600,1051824570,6670,6670,6670,6670,0
20240709,153500,1051824570,6670,6670,6670,6670,0
20240709,153400,1051824570,6670,6670,6670,6670,0
20240709,153300,1051824570,6670,6670,6670,6670,0
20240709,153200,1051824570,6670,6670,6670,6670,0
20240709,153100,1051824570,6670,6670,6670,6670,0
20240709,153000,1051824570,6670,6670,6670,6670,19243
20240709,152900,923473760,6560,6560,6560,6560,0
20240709,152800,923473760,6560,6560,6560,6560,0
20240709,152700,923473760,6560,6560,6560,6560,0
20240709,152600,923473760,6560,6560,6560,6560,0
20240709,152500,923473760,6560,6560,6560,6560,0
20240709,152400,923473760,6560,6560,6560,6560,0
20240709,152300,923473760,6560,6560,6560,6560,0
20240709,152200,923473760,6560,6560,6560,6560,0
20240709,152100,923473760,6560,6560,6560,6560,0
20240709,152000,923473760,6560,6560,6560,6560,0
20240709,151900,923473760,6560,6560,6560,6560,10
20240709,151800,923408160,6560,6560,6560,6560,44
20240709,151700,923119520,6560,6560,6560,6560,5
20240709,151600,923086720,6510,6560,6560,6510,619
20240709,151500,919053580,6560,6550,6560,6550,101
20240709,151400,918392020,6520,6540,6540,6520,500
20240709,151300,915130000,6540,6540,6540,6540,200
20240709,151200,913822000,6560,6560,6560,6560,10
20240709,151100,913756400,6560,6560,6560,6560,0
20240709,151000,913756400,6560,6560,6560,6560,16
20240709,150900,913651440,6570,6560,6570,6560,17
20240709,150800,913539910,6520,6520,6520,6520,0
20240709,150700,913539910,6520,6520,6520,6520,0
20240709,150600,913539910,6520,6520,6520,6520,0
20240709,150500,913539910,6520,6520,6520,6520,0
20240709,150400,913539910,6520,6590,6590,6520,5005
20240709,150300,880701320,6590,6530,6590,6530,234
20240709,150200,879168550,6520,6520,6520,6520,1
20240709,150100,879162030,6520,6520,6520,6510,203
20240709,150000,877838500,6510,6540,6540,6510,1030
20240709,145900,871132120,6520,6520,6520,6520,55
20240709,145800,870773520,6520,6520,6520,6520,0
20240709,145700,870773520,6520,6600,6600,6520,552
20240709,145600,867171040,6600,6550,6600,6540,247
20240709,145500,865548850,6550,6550,6550,6550,0
20240709,145400,865548850,6550,6560,6560,6550,34
20240709,145300,865325960,6560,6560,6560,6560,32
20240709,145200,865116040,6530,6560,6570,6500,1647
20240709,145100,854378900,6540,6580,6600,6540,1351
20240709,145000,845525840,6580,6570,6580,6570,1398
20240709,144900,836327100,6580,6540,6580,6540,7920
20240709,144800,784292620,6540,6540,6540,6540,0
20240709,144700,784292620,6540,6540,6540,6540,1069
20240709,144600,777301360,6540,6520,6540,6520,2000
20240709,144500,764227320,6520,6520,6520,6520,2
20240709,144400,764214280,6490,6490,6490,6480,6029
20240709,144300,725086100,6510,6490,6510,6490,155
20240709,144200,724077070,6510,6490,6510,6490,1500
20240709,144100,714322640,6500,6500,6500,6500,50
20240709,144000,713997640,6500,6470,6510,6470,1050
20240709,143900,707181560,6470,6460,6470,6460,26
20240709,143800,707013380,6460,6460,6460,6460,26
20240709,143700,706845420,6440,6450,6450,6440,107
20240709,143600,706155920,6470,6460,6470,6460,300
20240709,143500,704215320,6460,6460,6460,6460,2
20240709,143400,704202400,6450,6450,6450,6450,33
20240709,143300,703989550,6460,6460,6460,6460,8
20240709,143200,703937870,6470,6470,6470,6470,14
20240709,143100,703847290,6460,6460,6460,6460,248
20240709,143000,702245210,6460,6450,6460,6450,456
20240709,142900,699301700,6450,6450,6450,6450,0
20240709,142800,699301700,6450,6450,6450,6450,2
20240709,142700,699288800,6450,6450,6450,6450,49
20240709,142600,698972750,6450,6440,6450,6440,52
20240709,142500,698637850,6440,6440,6440,6440,2
20240709,142400,698624970,6420,6420,6420,6420,3
20240709,142300,698605710,6420,6440,6440,6400,2208
20240709,142200,684458760,6420,6420,6420,6420,95
20240709,142100,683848860,6430,6430,6430,6430,1
20240709,142000,683842430,6440,6440,6440,6440,1
20240709,141900,683835990,6440,6440,6440,6440,50
20240709,141800,683513990,6450,6450,6450,6450,11
20240709,141700,683443040,6450,6450,6450,6450,1
20240709,141600,683436590,6420,6420,6420,6420,200
20240709,141500,682152590,6440,6440,6440,6440,0
20240709,141400,682152590,6440,6450,6450,6440,520
20240709,141300,678798790,6450,6430,6450,6430,144
20240709,141200,677872230,6430,6430,6430,6430,0
20240709,141100,677872230,6430,6430,6430,6430,0
20240709,141000,677872230,6430,6430,6430,6430,10
20240709,140900,677807930,6430,6430,6430,6430,0
20240709,140800,677807930,6430,6430,6430,6430,0
20240709,140700,677807930,6430,6430,6430,6430,0
20240709,140600,677807930,6430,6400,6430,6400,7
20240709,140500,677763070,6460,6410,6460,6410,822
20240709,140400,672480880,6400,6400,6410,6400,595
20240709,140300,668672860,6410,6410,6410,6410,0
20240709,140200,668672860,6410,6410,6410,6410,0
20240709,140100,668672860,6410,6410,6410,6410,10
20240709,140000,668608760,6400,6400,6400,6400,0
20240709,135900,668608760,6400,6390,6400,6390,67
20240709,135800,668180460,6390,6390,6390,6390,0
20240709,135700,668180460,6390,6400,6400,6390,160
20240709,135600,667157960,6400,6400,6400,6400,5
20240709,135500,667125960,6400,6400,6400,6400,10
20240709,135400,667061960,6400,6400,6400,6400,42
20240709,135300,666793160,6400,6400,6400,6400,74
20240709,135200,666319560,6400,6400,6400,6400,144
20240709,135100,665397960,6410,6410,6410,6410,10
20240709,135000,665333860,6410,6410,6410,6410,0
20240709,134900,665333860,6410,6410,6410,6410,0
20240709,134800,665333860,6410,6410,6410,6410,0
20240709,134700,665333860,6410,6410,6410,6410,63
20240709,134600,664930030,6390,6390,6390,6390,143
20240709,134500,664016260,6390,6390,6390,6390,0
20240709,134400,664016260,6390,6390,6390,6390,0
20240709,134300,664016260,6390,6390,6390,6390,131
20240709,134200,663179170,6390,6390,6390,6390,126
20240709,134100,662374030,6400,6400,6400,6400,0
20240709,134000,662374030,6400,6410,6410,6400,29
20240709,133900,662188340,6410,6410,6410,6410,0
20240709,133800,662188340,6410,6410,6410,6410,3
20240709,133700,662169110,6410,6410,6410,6410,0
20240709,133600,662169110,6410,6410,6410,6410,1
20240709,133500,662162700,6410,6410,6410,6410,2
20240709,133400,662149880,6400,6400,6400,6400,0
20240709,133300,662149880,6400,6400,6400,6400,101
20240709,133200,661503480,6400,6390,6400,6390,76
20240709,133100,661017180,6390,6390,6390,6390,500
20240709,133000,657822180,6400,6400,6400,6400,11
20240709,132900,657751780,6390,6390,6390,6390,20
20240709,132800,657623980,6400,6400,6400,6400,0
20240709,132700,657623980,6400,6400,6400,6400,0
20240709,132600,657623980,6400,6380,6400,6380,982
20240709,132500,651347560,6390,6390,6390,6390,1
20240709,132400,651341170,6380,6380,6380,6380,150
20240709,132300,650384170,6370,6380,6380,6370,160
20240709,132200,649363470,6380,6380,6380,6380,227
20240709,132100,647915210,6390,6390,6390,6390,0
20240709,132000,647915210,6390,6390,6390,6390,50
20240709,131900,647595710,6390,6390,6390,6390,234
20240709,131800,646100450,6400,6400,6400,6400,0
20240709,131700,646100450,6400,6400,6400,6400,0
20240709,131600,646100450,6400,6400,6400,6400,1
20240709,131500,646094050,6400,6400,6400,6400,0
20240709,131400,646094050,6400,6400,6400,6400,5
20240709,131300,646062050,6400,6400,6400,6400,43
20240709,131200,645786850,6400,6400,6400,6400,0
20240709,131100,645786850,6400,6390,6400,6390,11
20240709,131000,645716550,6390,6390,6390,6390,110
20240709,130900,645013650,6390,6390,6390,6390,0
20240709,130800,645013650,6390,6390,6390,6390,60
20240709,130700,644630250,6400,6400,6400,6390,180
20240709,130600,643479760,6400,6400,6400,6400,0
20240709,130500,643479760,6400,6400,6400,6400,100
20240709,130400,642839760,6390,6390,6390,6390,11
20240709,130300,642769470,6410,6410,6410,6410,0
20240709,130200,642769470,6410,6390,6410,6390,29
20240709,130100,642584140,6390,6390,6390,6390,56
20240709,130000,642226300,6400,6400,6400,6400,168
20240709,125900,641151100,6410,6410,6410,6410,88
20240709,125800,640587020,6400,6400,6400,6400,0
20240709,125700,640587020,6400,6400,6400,6400,260
20240709,125600,638923020,6400,6400,6400,6400,0
20240709,125500,638923020,6400,6400,6400,6400,0
20240709,125400,638923020,6400,6400,6400,6400,0
20240709,125300,638923020,6400,6400,6400,6400,1
20240709,125200,638916620,6390,6390,6390,6390,20
20240709,125100,638788820,6390,6390,6390,6390,10
20240709,125000,638724920,6390,6390,6390,6390,20
20240709,124900,638597120,6390,6390,6390,6390,20
20240709,124800,638469320,6390,6390,6390,6390,107
20240709,124700,637785590,6390,6390,6390,6390,0
20240709,124600,637785590,6390,6390,6390,6390,30
20240709,124500,637593890,6400,6400,6400,6400,20
20240709,124400,637465890,6400,6400,6400,6400,0
20240709,124300,637465890,6400,6400,6400,6400,0
20240709,124200,637465890,6400,6400,6400,6400,42
20240709,124100,637197090,6400,6400,6400,6400,1
20240709,124000,637190690,6400,6400,6400,6400,0
20240709,123900,637190690,6400,6400,6400,6400,1
20240709,123800,637184290,6390,6390,6390,6390,100
20240709,123700,636545290,6390,6390,6390,6390,0
20240709,123600,636545290,6390,6390,6390,6390,0
20240709,123500,636545290,6390,6390,6390,6390,1
20240709,123400,636538900,6400,6400,6400,6400,1
20240709,123300,636532500,6400,6400,6400,6400,118
20240709,123200,635777300,6390,6390,6390,6390,100
20240709,123100,635138300,6390,6390,6390,6390,111
20240709,123000,634429010,6400,6400,6400,6400,5
20240709,122900,634397010,6390,6390,6390,6390,1
20240709,122800,634390620,6390,6370,6390,6370,49
20240709,122700,634078100,6370,6370,6370,6370,81
20240709,122600,633562130,6370,6380,6380,6370,40
20240709,122500,633307030,6370,6360,6370,6360,384
20240709,122400,630864770,6360,6360,6360,6360,55
20240709,122300,630514970,6360,6360,6360,6360,5
20240709,122200,630483170,6360,6360,6360,6350,58
20240709,122100,630114360,6360,6360,6360,6360,0
20240709,122000,630114360,6360,6370,6370,6350,55
20240709,121900,629764060,6390,6350,6390,6340,665
20240709,121800,625546840,6350,6370,6370,6330,2546
20240709,121700,609373210,6400,6400,6400,6400,0
20240709,121600,609373210,6400,6400,6400,6400,3
20240709,121500,609354010,6400,6400,6400,6400,0
20240709,121400,609354010,6400,6400,6410,6400,51
20240709,121300,609027120,6410,6410,6410,6410,0
20240709,121200,609027120,6410,6400,6410,6400,550
20240709,121100,605502140,6400,6400,6400,6400,1
20240709,121000,605495740,6360,6360,6360,6360,0
20240709,120900,605495740,6360,6350,6360,6340,699
20240709,120800,601061060,6360,6390,6390,6330,5111
20240709,120700,568604870,6390,6390,6390,6390,100
20240709,120600,567965870,6390,6390,6390,6390,0
20240709,120500,567965870,6390,6390,6390,6390,346
20240709,120400,565754930,6390,6390,6390,6390,242
20240709,120300,564208550,6390,6390,6390,6390,100
20240709,120200,563569550,6400,6410,6410,6400,736
20240709,120100,558857080,6410,6410,6410,6410,0
20240709,120000,558857080,6410,6410,6410,6410,10
20240709,115900,558792980,6420,6420,6420,6420,0
20240709,115800,558792980,6420,6420,6420,6420,0
20240709,115700,558792980,6420,6420,6420,6420,13
20240709,115600,558709520,6410,6410,6410,6410,0
20240709,115500,558709520,6410,6410,6410,6410,0
20240709,115400,558709520,6410,6410,6410,6410,272
20240709,115300,556966000,6410,6410,6410,6410,0
20240709,115200,556966000,6410,6410,6410,6410,29
20240709,115100,556780110,6420,6420,6420,6420,0
20240709,115000,556780110,6420,6420,6420,6420,1
20240709,114900,556773690,6420,6420,6420,6420,49
20240709,114800,556459110,6430,6430,6430,6430,0
20240709,114700,556459110,6430,6430,6430,6430,1
20240709,114600,556452680,6450,6450,6450,6450,0
20240709,114500,556452680,6450,6450,6450,6450,2
20240709,114400,556439780,6450,6450,6450,6450,0
20240709,114300,556439780,6450,6450,6450,6450,0
20240709,114200,556439780,6450,6450,6450,6450,0
20240709,114100,556439780,6450,6450,6450,6450,0
20240709,114000,556439780,6450,6450,6450,6450,170
20240709,113900,555343280,6450,6440,6450,6440,100
20240709,113800,554699130,6440,6440,6440,6440,100
20240709,113700,554055130,6430,6430,6430,6430,1000
20240709,113600,547625130,6430,6430,6430,6430,0
20240709,113500,547625130,6430,6430,6430,6430,32
20240709,113400,547419370,6450,6450,6450,6450,0
20240709,113300,547419370,6450,6450,6450,6450,0
20240709,113200,547419370,6450,6450,6450,6450,0
20240709,113100,547419370,6450,6450,6450,6450,10
20240709,113000,547354870,6430,6430,6430,6430,10
20240709,112900,547290570,6430,6440,6440,6430,160
20240709,112800,546260480,6440,6450,6450,6440,180
20240709,112700,545100980,6450,6440,6450,6440,14
20240709,112600,545010700,6440,6450,6450,6440,579
20240709,112500,541280490,6470,6450,6470,6450,2
20240709,112400,541267570,6470,6470,6470,6470,2
20240709,112300,541254630,6470,6470,6470,6470,11
20240709,112200,541183460,6470,6450,6470,6450,394
20240709,112100,538642140,6450,6450,6450,6450,1
20240709,112000,538635690,6420,6420,6420,6420,30
20240709,111900,538443090,6440,6430,6440,6430,500
20240709,111800,535225090,6440,6440,6440,6440,0
20240709,111700,535225090,6440,6440,6440,6440,1
20240709,111600,535218650,6410,6410,6410,6410,0
20240709,111500,535218650,6410,6410,6410,6410,0
20240709,111400,535218650,6410,6410,6410,6410,0
20240709,111300,535218650,6410,6410,6410,6410,50
20240709,111200,534898150,6410,6410,6410,6410,0
20240709,111100,534898150,6410,6410,6410,6410,0
20240709,111000,534898150,6410,6400,6410,6400,8
20240709,110900,534846940,6410,6410,6410,6410,0
20240709,110800,534846940,6410,6410,6410,6410,0
20240709,110700,534846940,6410,6410,6410,6410,0
20240709,110600,534846940,6410,6420,6420,6410,64
20240709,110500,534436600,6410,6410,6410,6410,9
20240709,110400,534378910,6400,6400,6400,6400,0
20240709,110300,534378910,6400,6400,6400,6400,0
20240709,110200,534378910,6400,6400,6400,6400,0
20240709,110100,534378910,6400,6400,6400,6400,30
20240709,110000,534186910,6410,6410,6410,6410,0
20240709,105900,534186910,6410,6390,6410,6380,51
20240709,105800,533861190,6420,6410,6420,6410,10
20240709,105700,533797000,6420,6410,6420,6410,2
20240709,105600,533784170,6440,6410,6440,6410,20
20240709,105500,533655400,6440,6440,6440,6440,0
20240709,105400,533655400,6440,6390,6440,6370,52
20240709,105300,533323760,6370,6390,6390,6370,28
20240709,105200,533144940,6390,6360,6390,6350,878
20240709,105100,527561370,6350,6380,6380,6350,5080
20240709,105000,495252790,6380,6380,6380,6380,520
20240709,104900,491935190,6380,6390,6390,6380,864
20240709,104800,486422600,6380,6390,6390,6380,123
20240709,104700,485637070,6440,6380,6440,6380,822
20240709,104600,480392070,6380,6420,6420,6380,4582
20240709,104500,451080940,6450,6430,6450,6420,337
20240709,104400,448916160,6450,6450,6450,6450,50
20240709,104300,448593660,6470,6430,6470,6430,5
20240709,104200,448561450,6430,6430,6430,6430,0
20240709,104100,448561450,6430,6430,6430,6430,2
20240709,104000,448548590,6430,6430,6430,6430,0
20240709,103900,448548590,6430,6430,6430,6430,55
20240709,103800,448194940,6430,6430,6430,6430,0
20240709,103700,448194940,6430,6430,6430,6430,506
20240709,103600,444941360,6430,6430,6430,6430,969
20240709,103500,438710690,6430,6430,6430,6430,500
20240709,103400,435495690,6430,6430,6430,6430,1
20240709,103300,435489260,6420,6420,6420,6420,30
20240709,103200,435296660,6430,6430,6430,6430,293
20240709,103100,433412670,6430,6430,6430,6430,236
20240709,103000,431895190,6430,6430,6430,6430,0
20240709,102900,431895190,6430,6420,6430,6420,43
20240709,102800,431619120,6430,6430,6430,6420,1182
20240709,102700,424025580,6440,6440,6440,6440,7
20240709,102600,423980500,6440,6440,6440,6440,6
20240709,102500,423941860,6440,6440,6440,6440,88
20240709,102400,423375140,6450,6450,6450,6450,0
20240709,102300,423375140,6450,6450,6450,6450,0
20240709,102200,423375140,6450,6450,6450,6450,0
20240709,102100,423375140,6450,6450,6450,6450,41
20240709,102000,423110690,6440,6440,6440,6440,354
20240709,101900,420830930,6430,6430,6430,6430,0
20240709,101800,420830930,6430,6450,6450,6430,215
20240709,101700,419444410,6450,6460,6460,6450,224
20240709,101600,417999510,6480,6460,6480,6460,201
20240709,101500,416697510,6460,6460,6460,6460,11
20240709,101400,416626450,6450,6450,6450,6450,0
20240709,101300,416626450,6450,6450,6450,6450,108
20240709,101200,415929850,6450,6450,6450,6450,0
20240709,101100,415929850,6450,6450,6450,6450,1
20240709,101000,415923400,6430,6430,6430,6430,259
20240709,100900,414258030,6450,6450,6450,6450,12
20240709,100800,414180630,6480,6480,6480,6480,5
20240709,100700,414148230,6480,6480,6480,6480,350
20240709,100600,411880230,6480,6450,6480,6450,37
20240709,100500,411640850,6490,6450,6490,6440,21
20240709,100400,411505290,6430,6430,6430,6410,3970
20240709,100300,386056490,6420,6440,6440,6420,280
20240709,100200,384256780,6450,6450,6450,6450,23
20240709,100100,384108430,6450,6480,6480,6450,1018
20240709,100000,377526680,6480,6480,6480,6480,178
20240709,095900,376373240,6480,6470,6480,6470,395
20240709,095800,373816810,6480,6470,6480,6470,101
20240709,095700,373163330,6470,6490,6490,6470,6
20240709,095600,373124490,6480,6450,6480,6450,210
20240709,095500,371769960,6440,6440,6440,6440,473
20240709,095400,368723840,6430,6430,6430,6430,0
20240709,095300,368723840,6430,6430,6430,6430,138
20240709,095200,367836500,6430,6430,6440,6430,37
20240709,095100,367598580,6420,6420,6420,6420,0
20240709,095000,367598580,6420,6410,6440,6410,1064
20240709,094900,360758200,6400,6400,6400,6400,0
20240709,094800,360758200,6400,6420,6420,6400,311
20240709,094700,358767540,6400,6420,6420,6400,344
20240709,094600,356562280,6420,6420,6420,6420,976
20240709,094500,350296360,6420,6420,6420,6420,305
20240709,094400,348338260,6420,6420,6420,6420,167
20240709,094300,347266120,6400,6420,6420,6400,159
20240709,094200,346247480,6440,6410,6440,6390,602
20240709,094100,342377340,6430,6390,6430,6390,183
20240709,094000,341205930,6380,6380,6380,6380,369
20240709,093900,338851710,6410,6400,6410,6350,393
20240709,093800,336339360,6400,6400,6400,6400,1001
20240709,093700,329932960,6400,6380,6400,6340,4194
20240709,093600,303293400,6350,6360,6360,6350,20
20240709,093500,303166370,6360,6380,6380,6360,2116
20240709,093400,289708290,6380,6390,6420,6350,3368
20240709,093300,268267870,6440,6400,6440,6370,1601
20240709,093200,258047080,6400,6430,6430,6400,2296
20240709,093100,243345610,6440,6470,6470,6440,920
20240709,093000,237411890,6460,6460,6460,6460,101
20240709,092900,236759430,6460,6470,6470,6460,617
20240709,092800,232773510,6460,6450,6460,6440,741
20240709,092700,227996130,6450,6510,6510,6450,1348
20240709,092600,219296970,6500,6500,6500,6500,844
20240709,092500,213810970,6490,6460,6490,6460,296
20240709,092400,211892320,6500,6470,6500,6470,525
20240709,092300,208483680,6490,6470,6500,6470,87
20240709,092200,207919820,6470,6470,6480,6450,246
20240709,092100,206331610,6470,6480,6490,6460,68
20240709,092000,205891430,6450,6480,6490,6450,555
20240709,091900,202290800,6460,6460,6490,6450,98
20240709,091800,201657140,6450,6420,6450,6420,1872
20240709,091700,189618880,6420,6420,6420,6410,165
20240709,091600,188560740,6420,6410,6420,6410,154
20240709,091500,187572540,6410,6420,6420,6360,487
20240709,091400,184466110,6340,6380,6380,6320,4946
20240709,091300,153137610,6380,6560,6560,6350,13883
20240709,091200,63919070,6500,6570,6570,6500,4364
20240709,091100,35446960,6580,6580,6580,6580,100
20240709,091000,34788960,6580,6580,6580,6580,221
20240709,090900,33334780,6580,6600,6600,6580,184
20240709,090800,32120580,6610,6610,6610,6610,10
20240709,090700,32054480,6600,6600,6600,6600,930
20240709,090600,25916480,6600,6600,6600,6590,573
20240709,090500,22134770,6610,6630,6630,6610,77
20240709,090400,21625600,6630,6630,6630,6610,1278
20240709,090300,13170270,6680,6690,6690,6630,169
20240709,090200,12044850,6690,6690,6690,6620,319
20240709,090100,9932930,6620,6690,6690,6620,262
20240709,090000,8186870,6700,6700,6700,6610,1230
Reference in New Issue Copy Permalink