ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20240722.csv

689 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,202600,1018583770,6730,6730,6730,6730,1306
20240722,202500,1018583770,6730,6730,6730,6730,0
20240722,202400,1018583770,6730,6730,6730,6730,0
20240722,202300,1018583770,6730,6730,6730,6730,0
20240722,202200,1018583770,6730,6730,6730,6730,0
20240722,202100,1018583770,6730,6730,6730,6730,0
20240722,202000,1018583770,6730,6730,6730,6730,0
20240722,201900,1018583770,6730,6730,6730,6730,0
20240722,201800,1018583770,6730,6730,6730,6730,0
20240722,201700,1018583770,6730,6730,6730,6730,0
20240722,201600,1018583770,6730,6730,6730,6730,0
20240722,201500,1018583770,6730,6730,6730,6730,0
20240722,201400,1018583770,6730,6730,6730,6730,0
20240722,201300,1018583770,6730,6730,6730,6730,0
20240722,201200,1018583770,6730,6730,6730,6730,0
20240722,201100,1018583770,6730,6730,6730,6730,0
20240722,201000,1018583770,6730,6730,6730,6730,0
20240722,200900,1018583770,6730,6730,6730,6730,0
20240722,200800,1018583770,6730,6730,6730,6730,0
20240722,200700,1018583770,6730,6730,6730,6730,0
20240722,200600,1018583770,6730,6730,6730,6730,0
20240722,200500,1018583770,6730,6730,6730,6730,0
20240722,200400,1018583770,6730,6730,6730,6730,0
20240722,200300,1018583770,6730,6730,6730,6730,0
20240722,200200,1018583770,6730,6730,6730,6730,0
20240722,200100,1018583770,6730,6730,6730,6730,0
20240722,200000,1018583770,6730,6730,6730,6730,0
20240722,195900,1018583770,6730,6730,6730,6730,0
20240722,195800,1018583770,6730,6730,6730,6730,0
20240722,195700,1018583770,6730,6730,6730,6730,0
20240722,195600,1018583770,6730,6730,6730,6730,1306
20240722,195500,1018583770,6730,6730,6730,6730,0
20240722,195400,1018583770,6730,6730,6730,6730,0
20240722,195300,1018583770,6730,6730,6730,6730,0
20240722,195200,1018583770,6730,6730,6730,6730,0
20240722,195100,1018583770,6730,6730,6730,6730,0
20240722,195000,1018583770,6730,6730,6730,6730,0
20240722,194900,1018583770,6730,6730,6730,6730,0
20240722,194800,1018583770,6730,6730,6730,6730,0
20240722,194700,1018583770,6730,6730,6730,6730,0
20240722,194600,1018583770,6730,6730,6730,6730,0
20240722,194500,1018583770,6730,6730,6730,6730,0
20240722,194400,1018583770,6730,6730,6730,6730,0
20240722,194300,1018583770,6730,6730,6730,6730,0
20240722,194200,1018583770,6730,6730,6730,6730,0
20240722,194100,1018583770,6730,6730,6730,6730,0
20240722,194000,1018583770,6730,6730,6730,6730,0
20240722,193900,1018583770,6730,6730,6730,6730,0
20240722,193800,1018583770,6730,6730,6730,6730,0
20240722,193700,1018583770,6730,6730,6730,6730,0
20240722,193600,1018583770,6730,6730,6730,6730,0
20240722,193500,1018583770,6730,6730,6730,6730,0
20240722,193400,1018583770,6730,6730,6730,6730,0
20240722,193300,1018583770,6730,6730,6730,6730,0
20240722,193200,1018583770,6730,6730,6730,6730,0
20240722,193100,1018583770,6730,6730,6730,6730,0
20240722,193000,1018583770,6730,6730,6730,6730,0
20240722,192900,1018583770,6730,6730,6730,6730,0
20240722,192800,1018583770,6730,6730,6730,6730,0
20240722,192700,1018583770,6730,6730,6730,6730,0
20240722,192600,1018583770,6730,6730,6730,6730,1306
20240722,192500,1018583770,6730,6730,6730,6730,0
20240722,192400,1018583770,6730,6730,6730,6730,0
20240722,192300,1018583770,6730,6730,6730,6730,0
20240722,192200,1018583770,6730,6730,6730,6730,0
20240722,192100,1018583770,6730,6730,6730,6730,0
20240722,192000,1018583770,6730,6730,6730,6730,0
20240722,191900,1018583770,6730,6730,6730,6730,0
20240722,191800,1018583770,6730,6730,6730,6730,0
20240722,191700,1018583770,6730,6730,6730,6730,0
20240722,191600,1018583770,6730,6730,6730,6730,0
20240722,191500,1018583770,6730,6730,6730,6730,0
20240722,191400,1018583770,6730,6730,6730,6730,0
20240722,191300,1018583770,6730,6730,6730,6730,0
20240722,191200,1018583770,6730,6730,6730,6730,0
20240722,191100,1018583770,6730,6730,6730,6730,0
20240722,191000,1018583770,6730,6730,6730,6730,0
20240722,190900,1018583770,6730,6730,6730,6730,0
20240722,190800,1018583770,6730,6730,6730,6730,0
20240722,190700,1018583770,6730,6730,6730,6730,0
20240722,190600,1018583770,6730,6730,6730,6730,0
20240722,190500,1018583770,6730,6730,6730,6730,0
20240722,190400,1018583770,6730,6730,6730,6730,0
20240722,190300,1018583770,6730,6730,6730,6730,0
20240722,190200,1018583770,6730,6730,6730,6730,0
20240722,190100,1018583770,6730,6730,6730,6730,0
20240722,190000,1018583770,6730,6730,6730,6730,0
20240722,185900,1018583770,6730,6730,6730,6730,0
20240722,185800,1018583770,6730,6730,6730,6730,0
20240722,185700,1018583770,6730,6730,6730,6730,0
20240722,185600,1018583770,6730,6730,6730,6730,1306
20240722,185500,1018583770,6730,6730,6730,6730,0
20240722,185400,1018583770,6730,6730,6730,6730,0
20240722,185300,1018583770,6730,6730,6730,6730,0
20240722,185200,1018583770,6730,6730,6730,6730,0
20240722,185100,1018583770,6730,6730,6730,6730,0
20240722,185000,1018583770,6730,6730,6730,6730,0
20240722,184900,1018583770,6730,6730,6730,6730,0
20240722,184800,1018583770,6730,6730,6730,6730,0
20240722,184700,1018583770,6730,6730,6730,6730,0
20240722,184600,1018583770,6730,6730,6730,6730,0
20240722,184500,1018583770,6730,6730,6730,6730,0
20240722,184400,1018583770,6730,6730,6730,6730,0
20240722,184300,1018583770,6730,6730,6730,6730,0
20240722,184200,1018583770,6730,6730,6730,6730,0
20240722,184100,1018583770,6730,6730,6730,6730,0
20240722,184000,1018583770,6730,6730,6730,6730,0
20240722,183900,1018583770,6730,6730,6730,6730,0
20240722,183800,1018583770,6730,6730,6730,6730,0
20240722,183700,1018583770,6730,6730,6730,6730,0
20240722,183600,1018583770,6730,6730,6730,6730,0
20240722,183500,1018583770,6730,6730,6730,6730,0
20240722,183400,1018583770,6730,6730,6730,6730,0
20240722,183300,1018583770,6730,6730,6730,6730,0
20240722,183200,1018583770,6730,6730,6730,6730,0
20240722,183100,1018583770,6730,6730,6730,6730,0
20240722,183000,1018583770,6730,6730,6730,6730,0
20240722,182900,1018583770,6730,6730,6730,6730,0
20240722,182800,1018583770,6730,6730,6730,6730,0
20240722,182700,1018583770,6730,6730,6730,6730,0
20240722,182600,1018583770,6730,6730,6730,6730,1306
20240722,182500,1018583770,6730,6730,6730,6730,0
20240722,182400,1018583770,6730,6730,6730,6730,0
20240722,182300,1018583770,6730,6730,6730,6730,0
20240722,182200,1018583770,6730,6730,6730,6730,0
20240722,182100,1018583770,6730,6730,6730,6730,0
20240722,182000,1018583770,6730,6730,6730,6730,0
20240722,181900,1018583770,6730,6730,6730,6730,0
20240722,181800,1018583770,6730,6730,6730,6730,0
20240722,181700,1018583770,6730,6730,6730,6730,0
20240722,181600,1018583770,6730,6730,6730,6730,0
20240722,181500,1018583770,6730,6730,6730,6730,0
20240722,181400,1018583770,6730,6730,6730,6730,0
20240722,181300,1018583770,6730,6730,6730,6730,0
20240722,181200,1018583770,6730,6730,6730,6730,0
20240722,181100,1018583770,6730,6730,6730,6730,0
20240722,181000,1018583770,6730,6730,6730,6730,0
20240722,180900,1018583770,6730,6730,6730,6730,0
20240722,180800,1018583770,6730,6730,6730,6730,0
20240722,180700,1018583770,6730,6730,6730,6730,0
20240722,180600,1018583770,6730,6730,6730,6730,0
20240722,180500,1018583770,6730,6730,6730,6730,0
20240722,180400,1018583770,6730,6730,6730,6730,0
20240722,180300,1018583770,6730,6730,6730,6730,0
20240722,180200,1018583770,6730,6730,6730,6730,0
20240722,180100,1018583770,6730,6730,6730,6730,0
20240722,180000,1018583770,6730,6730,6730,6730,0
20240722,175900,1018583770,6730,6730,6730,6730,0
20240722,175800,1018583770,6730,6730,6730,6730,0
20240722,175700,1018583770,6730,6730,6730,6730,0
20240722,175600,1018583770,6730,6730,6730,6730,1306
20240722,175500,1018583770,6730,6730,6730,6730,0
20240722,175400,1018583770,6730,6730,6730,6730,0
20240722,175300,1018583770,6730,6730,6730,6730,0
20240722,175200,1018583770,6730,6730,6730,6730,0
20240722,175100,1018583770,6730,6730,6730,6730,0
20240722,175000,1018583770,6730,6730,6730,6730,0
20240722,174900,1018583770,6730,6730,6730,6730,0
20240722,174800,1018583770,6730,6730,6730,6730,0
20240722,174700,1018583770,6730,6730,6730,6730,0
20240722,174600,1018583770,6730,6730,6730,6730,0
20240722,174500,1018583770,6730,6730,6730,6730,0
20240722,174400,1018583770,6730,6730,6730,6730,0
20240722,174300,1018583770,6730,6730,6730,6730,0
20240722,174200,1018583770,6730,6730,6730,6730,0
20240722,174100,1018583770,6730,6730,6730,6730,0
20240722,174000,1018583770,6730,6730,6730,6730,0
20240722,173900,1018583770,6730,6730,6730,6730,0
20240722,173800,1018583770,6730,6730,6730,6730,0
20240722,173700,1018583770,6730,6730,6730,6730,0
20240722,173600,1018583770,6730,6730,6730,6730,0
20240722,173500,1018583770,6730,6730,6730,6730,0
20240722,173400,1018583770,6730,6730,6730,6730,0
20240722,173300,1018583770,6730,6730,6730,6730,0
20240722,173200,1018583770,6730,6730,6730,6730,0
20240722,173100,1018583770,6730,6730,6730,6730,0
20240722,173000,1018583770,6730,6730,6730,6730,0
20240722,172900,1018583770,6730,6730,6730,6730,0
20240722,172800,1018583770,6730,6730,6730,6730,0
20240722,172700,1018583770,6730,6730,6730,6730,0
20240722,172600,1018583770,6730,6730,6730,6730,1306
20240722,172500,1018583770,6730,6730,6730,6730,0
20240722,172400,1018583770,6730,6730,6730,6730,0
20240722,172300,1018583770,6730,6730,6730,6730,0
20240722,172200,1018583770,6730,6730,6730,6730,0
20240722,172100,1018583770,6730,6730,6730,6730,0
20240722,172000,1018583770,6730,6730,6730,6730,0
20240722,171900,1018583770,6730,6730,6730,6730,0
20240722,171800,1018583770,6730,6730,6730,6730,0
20240722,171700,1018583770,6730,6730,6730,6730,0
20240722,171600,1018583770,6730,6730,6730,6730,0
20240722,171500,1018583770,6730,6730,6730,6730,0
20240722,171400,1018583770,6730,6730,6730,6730,0
20240722,171300,1018583770,6730,6730,6730,6730,0
20240722,171200,1018583770,6730,6730,6730,6730,0
20240722,171100,1018583770,6730,6730,6730,6730,0
20240722,171000,1018583770,6730,6730,6730,6730,0
20240722,170900,1018583770,6730,6730,6730,6730,0
20240722,170800,1018583770,6730,6730,6730,6730,0
20240722,170700,1018583770,6730,6730,6730,6730,0
20240722,170600,1018583770,6730,6730,6730,6730,0
20240722,170500,1018583770,6730,6730,6730,6730,0
20240722,170400,1018583770,6730,6730,6730,6730,0
20240722,170300,1018583770,6730,6730,6730,6730,0
20240722,170200,1018583770,6730,6730,6730,6730,0
20240722,170100,1018583770,6730,6730,6730,6730,0
20240722,170000,1018583770,6730,6730,6730,6730,0
20240722,165900,1018583770,6730,6730,6730,6730,0
20240722,165800,1018583770,6730,6730,6730,6730,0
20240722,165700,1018583770,6730,6730,6730,6730,0
20240722,165600,1018583770,6730,6730,6730,6730,1306
20240722,165500,1018583770,6730,6730,6730,6730,0
20240722,165400,1018583770,6730,6730,6730,6730,0
20240722,165300,1018583770,6730,6730,6730,6730,0
20240722,165200,1018583770,6730,6730,6730,6730,0
20240722,165100,1018583770,6730,6730,6730,6730,0
20240722,165000,1018583770,6730,6730,6730,6730,0
20240722,164900,1018583770,6730,6730,6730,6730,0
20240722,164800,1018583770,6730,6730,6730,6730,0
20240722,164700,1018583770,6730,6730,6730,6730,0
20240722,164600,1018583770,6730,6730,6730,6730,0
20240722,164500,1018583770,6730,6730,6730,6730,0
20240722,164400,1018583770,6730,6730,6730,6730,0
20240722,164300,1018583770,6730,6730,6730,6730,0
20240722,164200,1018583770,6730,6730,6730,6730,0
20240722,164100,1018583770,6730,6730,6730,6730,0
20240722,164000,1018583770,6730,6730,6730,6730,0
20240722,163900,1018583770,6730,6730,6730,6730,0
20240722,163800,1018583770,6730,6730,6730,6730,0
20240722,163700,1018583770,6730,6730,6730,6730,0
20240722,163600,1018583770,6730,6730,6730,6730,0
20240722,163500,1018583770,6730,6730,6730,6730,0
20240722,163400,1018583770,6730,6730,6730,6730,0
20240722,163300,1018583770,6730,6730,6730,6730,0
20240722,163200,1018583770,6730,6730,6730,6730,0
20240722,163100,1018583770,6730,6730,6730,6730,0
20240722,163000,1018583770,6730,6730,6730,6730,0
20240722,162900,1018583770,6730,6730,6730,6730,0
20240722,162800,1018583770,6730,6730,6730,6730,0
20240722,162700,1018583770,6730,6730,6730,6730,0
20240722,162600,1018583770,6730,6730,6730,6730,1306
20240722,162500,1018583770,6730,6730,6730,6730,0
20240722,162400,1018583770,6730,6730,6730,6730,0
20240722,162300,1018583770,6730,6730,6730,6730,0
20240722,162200,1018583770,6730,6730,6730,6730,0
20240722,162100,1018583770,6730,6730,6730,6730,0
20240722,162000,1018583770,6730,6730,6730,6730,0
20240722,161900,1018583770,6730,6730,6730,6730,0
20240722,161800,1018583770,6730,6730,6730,6730,0
20240722,161700,1018583770,6730,6730,6730,6730,0
20240722,161600,1018583770,6730,6730,6730,6730,0
20240722,161500,1018583770,6730,6730,6730,6730,0
20240722,161400,1018583770,6730,6730,6730,6730,0
20240722,161300,1018583770,6730,6730,6730,6730,0
20240722,161200,1018583770,6730,6730,6730,6730,0
20240722,161100,1018583770,6730,6730,6730,6730,0
20240722,161000,1018583770,6730,6730,6730,6730,0
20240722,160900,1018583770,6730,6730,6730,6730,0
20240722,160800,1018583770,6730,6730,6730,6730,0
20240722,160700,1018583770,6730,6730,6730,6730,0
20240722,160600,1018583770,6730,6730,6730,6730,0
20240722,160500,1018583770,6730,6730,6730,6730,0
20240722,160400,1018583770,6730,6730,6730,6730,0
20240722,160300,1018583770,6730,6730,6730,6730,0
20240722,160200,1018583770,6730,6730,6730,6730,0
20240722,160100,1018583770,6730,6730,6730,6730,0
20240722,160000,1018583770,6730,6730,6730,6730,0
20240722,155900,1018583770,6730,6730,6730,6730,0
20240722,155800,1018583770,6730,6730,6730,6730,0
20240722,155700,1018583770,6730,6730,6730,6730,0
20240722,155600,1018583770,6730,6730,6730,6730,1306
20240722,155500,1018583770,6730,6730,6730,6730,0
20240722,155400,1018583770,6730,6730,6730,6730,0
20240722,155300,1018583770,6730,6730,6730,6730,0
20240722,155200,1018583770,6730,6730,6730,6730,0
20240722,155100,1018583770,6730,6730,6730,6730,0
20240722,155000,1018583770,6730,6730,6730,6730,0
20240722,154900,1018583770,6730,6730,6730,6730,0
20240722,154800,1018583770,6730,6730,6730,6730,0
20240722,154700,1018583770,6730,6730,6730,6730,0
20240722,154600,1018583770,6730,6730,6730,6730,0
20240722,154500,1018583770,6730,6730,6730,6730,0
20240722,154400,1018583770,6730,6730,6730,6730,0
20240722,154300,1018583770,6730,6730,6730,6730,0
20240722,154200,1018583770,6730,6730,6730,6730,0
20240722,154100,1018583770,6730,6730,6730,6730,0
20240722,154000,1018583770,6730,6730,6730,6730,0
20240722,153900,1018583770,6730,6730,6730,6730,0
20240722,153800,1018583770,6730,6730,6730,6730,0
20240722,153700,1018583770,6730,6730,6730,6730,0
20240722,153600,1018583770,6730,6730,6730,6730,0
20240722,153500,1018583770,6730,6730,6730,6730,0
20240722,153400,1018583770,6730,6730,6730,6730,0
20240722,153300,1018583770,6730,6730,6730,6730,0
20240722,153200,1018583770,6730,6730,6730,6730,0
20240722,153100,1018583770,6730,6730,6730,6730,0
20240722,153000,1018583770,6730,6730,6730,6730,1306
20240722,152900,1009794390,6750,6750,6750,6750,0
20240722,152800,1009794390,6750,6750,6750,6750,0
20240722,152700,1009794390,6750,6750,6750,6750,0
20240722,152600,1009794390,6750,6750,6750,6750,0
20240722,152500,1009794390,6750,6750,6750,6750,0
20240722,152400,1009794390,6750,6750,6750,6750,0
20240722,152300,1009794390,6750,6750,6750,6750,0
20240722,152200,1009794390,6750,6750,6750,6750,0
20240722,152100,1009794390,6750,6750,6750,6750,0
20240722,152000,1009794390,6750,6750,6750,6750,0
20240722,151900,1009794390,6750,6730,6750,6730,378
20240722,151800,1007243130,6730,6720,6750,6720,43
20240722,151700,1006953730,6750,6720,6750,6720,311
20240722,151600,1004854810,6750,6730,6750,6730,500
20240722,151500,1001483770,6730,6730,6730,6730,0
20240722,151400,1001483770,6730,6730,6730,6730,152
20240722,151300,1000460810,6730,6730,6730,6730,240
20240722,151200,998845610,6730,6730,6730,6730,974
20240722,151100,992290590,6720,6720,6720,6720,24
20240722,151000,992129310,6720,6710,6720,6710,51
20240722,150900,991786660,6720,6720,6730,6720,43
20240722,150800,991497690,6730,6730,6730,6730,270
20240722,150700,989680590,6730,6730,6730,6730,20
20240722,150600,989545990,6730,6740,6740,6730,195
20240722,150500,988233630,6730,6730,6730,6730,100
20240722,150400,987560630,6740,6740,6740,6740,22
20240722,150300,987412350,6740,6740,6750,6730,28
20240722,150200,987223710,6740,6740,6740,6740,90
20240722,150100,986617110,6750,6750,6750,6750,200
20240722,150000,985267110,6750,6740,6750,6740,291
20240722,145900,983303890,6740,6740,6740,6740,0
20240722,145800,983303890,6740,6740,6740,6740,0
20240722,145700,983303890,6740,6740,6740,6740,105
20240722,145600,982596190,6740,6740,6740,6740,100
20240722,145500,981922190,6750,6750,6750,6750,1
20240722,145400,981915440,6750,6750,6750,6750,1000
20240722,145300,975165440,6750,6750,6750,6750,400
20240722,145200,972465440,6750,6750,6750,6750,50
20240722,145100,972127940,6740,6740,6740,6740,83
20240722,145000,971568520,6740,6740,6740,6740,1
20240722,144900,971561780,6740,6740,6740,6740,50
20240722,144800,971224780,6740,6740,6740,6740,50
20240722,144700,970887780,6720,6720,6720,6720,384
20240722,144600,968307300,6710,6710,6720,6710,665
20240722,144500,963845140,6720,6720,6720,6720,0
20240722,144400,963845140,6720,6720,6720,6720,3
20240722,144300,963824980,6720,6730,6730,6720,313
20240722,144200,961721570,6730,6730,6730,6720,29
20240722,144100,961526460,6730,6730,6730,6730,97
20240722,144000,960873650,6740,6740,6740,6740,0
20240722,143900,960873650,6740,6720,6740,6720,51
20240722,143800,960530910,6740,6740,6740,6740,0
20240722,143700,960530910,6740,6740,6740,6740,0
20240722,143600,960530910,6740,6710,6750,6700,247
20240722,143500,958873670,6750,6750,6750,6750,0
20240722,143400,958873670,6750,6750,6750,6750,0
20240722,143300,958873670,6750,6750,6750,6750,0
20240722,143200,958873670,6750,6750,6750,6710,4135
20240722,143100,931091180,6750,6750,6750,6750,279
20240722,143000,929207930,6750,6750,6750,6750,0
20240722,142900,929207930,6750,6740,6750,6730,405
20240722,142800,926478620,6740,6740,6740,6740,1
20240722,142700,926471880,6740,6740,6740,6740,0
20240722,142600,926471880,6740,6750,6750,6740,390
20240722,142500,923839410,6750,6750,6750,6750,1
20240722,142400,923832660,6730,6750,6750,6730,29
20240722,142300,923637470,6730,6730,6730,6730,3
20240722,142200,923617280,6740,6740,6740,6740,1
20240722,142100,923610540,6730,6730,6730,6730,7
20240722,142000,923563430,6740,6740,6740,6740,200
20240722,141900,922215430,6740,6740,6740,6740,0
20240722,141800,922215430,6740,6740,6740,6740,0
20240722,141700,922215430,6740,6740,6740,6730,411
20240722,141600,919445640,6740,6740,6740,6740,0
20240722,141500,919445640,6740,6740,6740,6730,110
20240722,141400,918704740,6750,6750,6750,6750,0
20240722,141300,918704740,6750,6760,6760,6750,750
20240722,141200,913636740,6760,6750,6760,6750,38
20240722,141100,913380230,6750,6770,6770,6750,2710
20240722,141000,895086230,6800,6780,6800,6780,393
20240722,140900,892415450,6800,6780,6800,6780,1501
20240722,140800,882213020,6770,6770,6770,6770,121
20240722,140700,881393850,6770,6770,6770,6770,34
20240722,140600,881163670,6770,6770,6770,6770,144
20240722,140500,880188790,6760,6760,6760,6760,236
20240722,140400,878593430,6760,6750,6760,6750,65
20240722,140300,878154670,6760,6760,6760,6760,0
20240722,140200,878154670,6760,6760,6760,6760,0
20240722,140100,878154670,6760,6730,6760,6730,129
20240722,140000,877285040,6720,6720,6720,6720,26
20240722,135900,877110320,6740,6710,6740,6710,1006
20240722,135800,870347650,6720,6720,6720,6720,47
20240722,135700,870031810,6740,6740,6740,6740,0
20240722,135600,870031810,6740,6740,6740,6740,0
20240722,135500,870031810,6740,6740,6740,6740,0
20240722,135400,870031810,6740,6740,6740,6740,76
20240722,135300,869519570,6730,6730,6740,6730,413
20240722,135200,866737930,6730,6730,6730,6730,36
20240722,135100,866495650,6720,6720,6720,6720,315
20240722,135000,864378850,6720,6720,6720,6720,0
20240722,134900,864378850,6720,6720,6720,6720,1
20240722,134800,864372130,6720,6720,6720,6720,2
20240722,134700,864358690,6710,6710,6710,6710,0
20240722,134600,864358690,6710,6710,6710,6710,0
20240722,134500,864358690,6710,6710,6710,6710,66
20240722,134400,863915830,6710,6710,6710,6710,1
20240722,134300,863909120,6710,6710,6710,6710,20
20240722,134200,863774920,6710,6710,6710,6710,110
20240722,134100,863036820,6720,6730,6740,6720,200
20240722,134000,861691240,6740,6740,6740,6740,0
20240722,133900,861691240,6740,6730,6740,6730,500
20240722,133800,858321250,6730,6710,6730,6710,248
20240722,133700,856653050,6720,6740,6740,6720,394
20240722,133600,854002030,6780,6780,6780,6780,0
20240722,133500,854002030,6780,6780,6780,6780,0
20240722,133400,854002030,6780,6760,6780,6760,2
20240722,133300,853988490,6760,6750,6760,6750,590
20240722,133200,850005900,6740,6740,6740,6740,55
20240722,133100,849635200,6740,6740,6740,6740,1
20240722,133000,849628460,6720,6730,6730,6720,100
20240722,132900,848955860,6740,6740,6740,6740,0
20240722,132800,848955860,6740,6740,6740,6740,1
20240722,132700,848949120,6730,6720,6730,6720,263
20240722,132600,847179190,6720,6720,6720,6720,498
20240722,132500,843832630,6720,6720,6720,6720,0
20240722,132400,843832630,6720,6720,6720,6720,700
20240722,132300,839128630,6720,6720,6720,6720,26
20240722,132200,838953910,6720,6720,6720,6720,0
20240722,132100,838953910,6720,6720,6730,6710,532
20240722,132000,835383990,6710,6720,6720,6710,11
20240722,131900,835310170,6730,6710,6730,6710,2
20240722,131800,835296730,6720,6720,6720,6720,0
20240722,131700,835296730,6720,6720,6720,6720,1
20240722,131600,835290010,6700,6700,6700,6700,2
20240722,131500,835276610,6720,6700,6720,6700,6
20240722,131400,835236390,6700,6690,6700,6690,159
20240722,131300,834171100,6690,6680,6700,6680,1776
20240722,131200,822283990,6670,6670,6670,6670,149
20240722,131100,821290160,6670,6670,6670,6670,1
20240722,131000,821283490,6660,6650,6660,6650,160
20240722,130900,820218470,6640,6660,6660,6640,1896
20240722,130800,807628060,6650,6650,6660,6650,171
20240722,130700,806490790,6650,6650,6650,6640,50
20240722,130600,806158680,6650,6650,6650,6650,60
20240722,130500,805759680,6650,6650,6650,6650,61
20240722,130400,805354030,6650,6660,6660,6650,38
20240722,130300,805101070,6660,6660,6670,6660,15
20240722,130200,805001160,6680,6670,6680,6670,23
20240722,130100,804847540,6680,6680,6680,6680,0
20240722,130000,804847540,6680,6670,6680,6670,115
20240722,125900,804080480,6660,6660,6660,6650,763
20240722,125800,799006090,6670,6670,6670,6670,10
20240722,125700,798939390,6670,6660,6670,6660,3
20240722,125600,798919400,6650,6650,6650,6650,18
20240722,125500,798799700,6650,6630,6650,6630,48
20240722,125400,798481410,6630,6630,6630,6630,178
20240722,125300,797301270,6640,6640,6640,6640,5
20240722,125200,797268070,6670,6650,6670,6650,50
20240722,125100,796934590,6670,6630,6670,6630,6
20240722,125000,796894720,6650,6650,6650,6650,0
20240722,124900,796894720,6650,6640,6650,6640,2
20240722,124800,796881430,6630,6630,6640,6630,206
20240722,124700,795515640,6630,6670,6680,6630,6824
20240722,124600,750245990,6660,6660,6660,6660,169
20240722,124500,749120450,6690,6690,6690,6690,0
20240722,124400,749120450,6690,6690,6690,6690,0
20240722,124300,749120450,6690,6690,6690,6690,0
20240722,124200,749120450,6690,6680,6690,6680,139
20240722,124100,748190570,6690,6680,6690,6660,403
20240722,124000,745505870,6690,6690,6690,6690,0
20240722,123900,745505870,6690,6700,6700,6690,108
20240722,123800,744783130,6710,6710,6710,6710,2
20240722,123700,744769710,6710,6710,6710,6710,1
20240722,123600,744763000,6710,6710,6710,6710,0
20240722,123500,744763000,6710,6690,6710,6690,176
20240722,123400,743585540,6690,6670,6690,6670,1100
20240722,123300,736227130,6680,6680,6680,6670,3
20240722,123200,736207100,6670,6670,6670,6670,1
20240722,123100,736200430,6680,6680,6680,6680,688
20240722,123000,731604590,6680,6670,6680,6670,422
20240722,122900,728785880,6680,6680,6680,6680,0
20240722,122800,728785880,6680,6680,6680,6670,210
20240722,122700,727383130,6680,6680,6680,6680,16
20240722,122600,727276250,6670,6670,6670,6670,81
20240722,122500,726735980,6680,6680,6680,6680,0
20240722,122400,726735980,6680,6680,6680,6680,10
20240722,122300,726669180,6680,6680,6680,6680,0
20240722,122200,726669180,6680,6680,6680,6680,0
20240722,122100,726669180,6680,6680,6680,6680,0
20240722,122000,726669180,6680,6680,6680,6680,10
20240722,121900,726602380,6680,6670,6680,6670,12
20240722,121800,726522320,6680,6680,6680,6680,0
20240722,121700,726522320,6680,6680,6680,6680,0
20240722,121600,726522320,6680,6680,6680,6680,5
20240722,121500,726488920,6690,6680,6690,6680,591
20240722,121400,722541030,6690,6670,6690,6670,12
20240722,121300,722460870,6680,6670,6680,6670,100
20240722,121200,721792880,6680,6680,6680,6680,0
20240722,121100,721792880,6680,6680,6680,6680,0
20240722,121000,721792880,6680,6680,6680,6650,102
20240722,120900,721113300,6690,6690,6690,6690,0
20240722,120800,721113300,6690,6690,6690,6690,2
20240722,120700,721099920,6680,6670,6680,6670,4
20240722,120600,721073220,6670,6670,6670,6670,1
20240722,120500,721066550,6690,6690,6690,6690,1
20240722,120400,721059860,6660,6660,6660,6660,11
20240722,120300,720986600,6670,6670,6670,6670,725
20240722,120200,716150850,6700,6680,6700,6680,156
20240722,120100,715108740,6710,6700,6710,6700,21
20240722,120000,714968030,6720,6750,6760,6720,2239
20240722,115900,699885110,6760,6760,6760,6760,0
20240722,115800,699885110,6760,6760,6760,6760,0
20240722,115700,699885110,6760,6760,6760,6760,16
20240722,115600,699776950,6770,6760,6770,6750,544
20240722,115500,696104840,6780,6780,6780,6780,50
20240722,115400,695765840,6780,6780,6780,6780,101
20240722,115300,695081060,6780,6750,6810,6750,654
20240722,115200,690641050,6740,6740,6740,6740,2
20240722,115100,690627570,6750,6750,6750,6750,1
20240722,115000,690620820,6740,6740,6750,6740,793
20240722,114900,685275890,6740,6740,6740,6740,44
20240722,114800,684979330,6730,6730,6730,6730,58
20240722,114700,684588990,6720,6730,6730,6720,3
20240722,114600,684568810,6730,6730,6730,6730,10
20240722,114500,684501510,6740,6720,6740,6710,209
20240722,114400,683097020,6740,6740,6740,6740,0
20240722,114300,683097020,6740,6740,6740,6740,0
20240722,114200,683097020,6740,6740,6740,6740,400
20240722,114100,680401020,6740,6740,6740,6740,1
20240722,114000,680394280,6720,6730,6730,6720,135
20240722,113900,679486090,6730,6730,6730,6730,101
20240722,113800,678806360,6730,6700,6750,6700,445
20240722,113700,675810820,6700,6700,6740,6700,153
20240722,113600,674785670,6710,6690,6710,6690,81
20240722,113500,674243740,6740,6670,6740,6670,586
20240722,113400,670329000,6680,6650,6680,6650,214
20240722,113300,668901790,6650,6640,6670,6640,420
20240722,113200,666100690,6670,6640,6670,6640,400
20240722,113100,663432750,6670,6660,6670,6660,710
20240722,113000,658697160,6670,6640,6670,6640,307
20240722,112900,656649710,6660,6670,6670,6630,2099
20240722,112800,642711540,6670,6670,6670,6670,1
20240722,112700,642704870,6660,6660,6660,6660,20
20240722,112600,642571670,6660,6640,6660,6630,205
20240722,112500,641210210,6650,6640,6650,6640,120
20240722,112400,640412990,6650,6650,6650,6650,120
20240722,112300,639614990,6670,6640,6670,6620,360
20240722,112200,637224790,6660,6630,6660,6630,20
20240722,112100,637092020,6630,6640,6640,6630,1001
20240722,112000,630455380,6630,6630,6630,6630,2
20240722,111900,630442120,6630,6620,6630,6610,563
20240722,111800,626710090,6630,6650,6650,6630,57
20240722,111700,626332140,6640,6660,6660,6640,394
20240722,111600,623715830,6660,6620,6660,6620,722
20240722,111500,618925520,6630,6620,6630,6620,476
20240722,111400,615773130,6610,6610,6630,6610,312
20240722,111300,613710790,6610,6620,6630,6610,761
20240722,111200,608674460,6630,6660,6680,6630,1022
20240722,111100,601890830,6700,6700,6700,6700,0
20240722,111000,601890830,6700,6640,6700,6640,969
20240722,110900,595422890,6650,6680,6680,6650,1729
20240722,110800,583910350,6700,6680,6700,6680,20
20240722,110700,583776480,6670,6690,6690,6670,6
20240722,110600,583736440,6690,6720,6720,6680,1784
20240722,110500,571782400,6720,6720,6720,6720,0
20240722,110400,571782400,6720,6720,6720,6720,0
20240722,110300,571782400,6720,6750,6750,6720,395
20240722,110200,569123940,6750,6750,6750,6750,0
20240722,110100,569123940,6750,6780,6780,6750,449
20240722,110000,566090950,6780,6790,6790,6780,148
20240722,105900,565086060,6790,6790,6790,6790,116
20240722,105800,564298420,6790,6780,6790,6780,150
20240722,105700,563280240,6780,6780,6780,6780,212
20240722,105600,561842880,6780,6770,6780,6770,212
20240722,105500,560406780,6770,6770,6770,6770,104
20240722,105400,559702700,6780,6790,6790,6780,632
20240722,105300,555415570,6790,6790,6790,6780,199
20240722,105200,554064370,6770,6760,6770,6760,118
20240722,105100,553265770,6750,6760,6760,6750,183
20240722,105000,552029320,6750,6790,6790,6740,398
20240722,104900,549335540,6790,6790,6790,6780,283
20240722,104800,547415790,6790,6790,6790,6790,240
20240722,104700,545786190,6790,6800,6800,6790,198
20240722,104600,544440780,6800,6800,6800,6800,165
20240722,104500,543318780,6800,6810,6820,6800,315
20240722,104400,541173020,6800,6790,6800,6790,142
20240722,104300,540208310,6780,6800,6800,6770,285
20240722,104200,538273540,6800,6820,6820,6800,351
20240722,104100,535881910,6840,6830,6840,6820,266
20240722,104000,534065540,6820,6830,6830,6820,150
20240722,103900,533041650,6830,6830,6830,6820,115
20240722,103800,532256250,6830,6830,6830,6830,187
20240722,103700,530979040,6820,6840,6840,6820,397
20240722,103600,528268050,6830,6830,6830,6830,2
20240722,103500,528254390,6820,6810,6820,6810,224
20240722,103400,526727110,6810,6810,6810,6810,262
20240722,103300,524942890,6810,6800,6810,6800,221
20240722,103200,523437950,6800,6800,6830,6800,210
20240722,103100,522008940,6820,6790,6820,6790,1046
20240722,103000,514894290,6790,6780,6790,6780,205
20240722,102900,513502400,6780,6750,6780,6750,1111
20240722,102800,505979350,6740,6790,6790,6740,617
20240722,102700,501806610,6790,6790,6790,6790,245
20240722,102600,500143060,6790,6810,6810,6790,91
20240722,102500,499525150,6760,6810,6810,6760,1598
20240722,102400,488678920,6810,6800,6810,6800,213
20240722,102300,487228430,6790,6790,6790,6790,250
20240722,102200,485530930,6810,6830,6850,6790,2183
20240722,102100,470633820,6820,6810,6850,6810,2529
20240722,102000,453358030,6810,6800,6810,6800,480
20240722,101900,450093000,6790,6760,6790,6750,1690
20240722,101800,438661040,6770,6770,6770,6770,111
20240722,101700,437909570,6770,6770,6770,6770,320
20240722,101600,435743170,6780,6790,6790,6780,421
20240722,101500,432886540,6790,6790,6790,6790,189
20240722,101400,431603230,6780,6790,6790,6780,141
20240722,101300,430646410,6790,6790,6790,6780,500
20240722,101200,427254060,6800,6800,6800,6790,288
20240722,101100,425296360,6790,6800,6800,6790,546
20240722,101000,421587010,6800,6790,6800,6790,256
20240722,100900,419848760,6790,6800,6800,6780,866
20240722,100800,413963040,6810,6800,6810,6790,817
20240722,100700,408408480,6800,6800,6800,6800,334
20240722,100600,406137280,6790,6790,6790,6780,67
20240722,100500,405682380,6760,6790,6800,6760,607
20240722,100400,401561790,6800,6790,6800,6790,510
20240722,100300,398093920,6800,6790,6800,6790,150
20240722,100200,397074350,6800,6770,6800,6760,614
20240722,100100,392916630,6790,6790,6790,6780,430
20240722,100000,389998070,6790,6790,6800,6790,346
20240722,095900,387648720,6780,6760,6780,6760,192
20240722,095800,386349640,6760,6760,6760,6760,444
20240722,095700,383348200,6760,6760,6760,6750,224
20240722,095600,381835030,6750,6750,6750,6730,269
20240722,095500,380020740,6750,6750,6750,6750,71
20240722,095400,379541490,6700,6720,6740,6680,879
20240722,095300,373630040,6750,6750,6750,6750,17
20240722,095200,373515290,6770,6830,6850,6770,1099
20240722,095100,366028970,6840,6770,6850,6770,1115
20240722,095000,358430910,6790,6740,6790,6740,1505
20240722,094900,348245120,6720,6720,6720,6720,39
20240722,094800,347983040,6730,6710,6730,6710,572
20240722,094700,344134180,6700,6700,6700,6700,75
20240722,094600,343631680,6690,6710,6710,6690,1790
20240722,094500,331638370,6710,6750,6750,6710,818
20240722,094400,326128130,6760,6780,6780,6760,282
20240722,094300,324219220,6780,6780,6780,6770,391
20240722,094200,321569420,6780,6780,6780,6770,258
20240722,094100,319820280,6770,6740,6770,6740,943
20240722,094000,313459040,6750,6740,6780,6730,1770
20240722,093900,301480920,6740,6740,6740,6740,1080
20240722,093800,294201720,6730,6730,6730,6730,1190
20240722,093700,286193020,6730,6710,6730,6700,474
20240722,093600,283006720,6720,6710,6720,6710,258
20240722,093500,281275040,6680,6670,6680,6660,147
20240722,093400,280294810,6670,6660,6670,6660,30
20240722,093300,280094800,6650,6660,6660,6650,305
20240722,093200,278065580,6650,6650,6660,6650,265
20240722,093100,276301640,6640,6620,6640,6620,554
20240722,093000,272624150,6620,6630,6640,6620,625
20240722,092900,268484740,6630,6630,6630,6630,114
20240722,092800,267728920,6630,6660,6660,6630,503
20240722,092700,264386940,6670,6690,6690,6670,384
20240722,092600,261819970,6690,6680,6690,6680,88
20240722,092500,261231980,6660,6680,6680,6660,257
20240722,092400,259517190,6680,6710,6710,6680,595
20240722,092300,255533500,6710,6700,6710,6700,87
20240722,092200,254950010,6690,6680,6690,6680,148
20240722,092100,253960550,6670,6680,6700,6660,746
20240722,092000,248974010,6670,6720,6730,6670,813
20240722,091900,243533520,6720,6730,6780,6720,1039
20240722,091800,236527760,6730,6700,6740,6700,1786
20240722,091700,224552650,6690,6680,6690,6680,127
20240722,091600,223703630,6660,6700,6700,6660,325
20240722,091500,221529100,6690,6660,6690,6660,602
20240722,091400,217507690,6650,6630,6650,6620,301
20240722,091300,215508580,6610,6610,6610,6610,0
20240722,091200,215508580,6610,6660,6660,6610,466
20240722,091100,212422030,6640,6620,6640,6610,1020
20240722,091000,205670140,6620,6620,6620,6610,346
20240722,090900,203380920,6620,6630,6630,6620,227
20240722,090800,201877180,6610,6690,6690,6610,2707
20240722,090700,183911900,6670,6640,6670,6630,356
20240722,090600,181542540,6640,6610,6640,6600,490
20240722,090500,178297860,6600,6560,6600,6430,4325
20240722,090400,150191150,6450,6650,6670,6400,10482
20240722,090300,81553090,6670,6720,6720,6640,3018
20240722,090200,61405620,6720,6850,6850,6720,2702
20240722,090100,42984680,6850,6820,6900,6810,3849
20240722,090000,16572080,6810,6790,6810,6770,2141
Reference in New Issue Copy Permalink