ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/001200/min/candle-20240710.csv

576 lines
29 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
20240710,183300,10009473210,5910,5910,5910,5910,14522
20240710,183200,10009473210,5910,5910,5910,5910,0
20240710,183100,10009473210,5910,5910,5910,5910,0
20240710,183000,10009473210,5910,5910,5910,5910,0
20240710,182900,10009473210,5910,5910,5910,5910,0
20240710,182800,10009473210,5910,5910,5910,5910,0
20240710,182700,10009473210,5910,5910,5910,5910,0
20240710,182600,10009473210,5910,5910,5910,5910,0
20240710,182500,10009473210,5910,5910,5910,5910,0
20240710,182400,10009473210,5910,5910,5910,5910,0
20240710,182300,10009473210,5910,5910,5910,5910,0
20240710,182200,10009473210,5910,5910,5910,5910,0
20240710,182100,10009473210,5910,5910,5910,5910,0
20240710,182000,10009473210,5910,5910,5910,5910,0
20240710,181900,10009473210,5910,5910,5910,5910,0
20240710,181800,10009473210,5910,5910,5910,5910,0
20240710,181700,10009473210,5910,5910,5910,5910,0
20240710,181600,10009473210,5910,5910,5910,5910,0
20240710,181500,10009473210,5910,5910,5910,5910,0
20240710,181400,10009473210,5910,5910,5910,5910,0
20240710,181300,10009473210,5910,5910,5910,5910,0
20240710,181200,10009473210,5910,5910,5910,5910,0
20240710,181100,10009473210,5910,5910,5910,5910,0
20240710,181000,10009473210,5910,5910,5910,5910,0
20240710,180900,10009473210,5910,5910,5910,5910,0
20240710,180800,10009473210,5910,5910,5910,5910,0
20240710,180700,10009473210,5910,5910,5910,5910,0
20240710,180600,10009473210,5910,5910,5910,5910,0
20240710,180500,10009473210,5910,5910,5910,5910,0
20240710,180400,10009473210,5910,5910,5910,5910,0
20240710,180300,10009473210,5910,5910,5910,5910,14522
20240710,180200,10009473210,5910,5910,5910,5910,0
20240710,180100,10009473210,5910,5910,5910,5910,0
20240710,180000,10009473210,5910,5910,5910,5910,0
20240710,175900,10009473210,5910,5910,5910,5910,0
20240710,175800,10009473210,5910,5910,5910,5910,0
20240710,175700,10009473210,5910,5910,5910,5910,0
20240710,175600,10009473210,5910,5910,5910,5910,0
20240710,175500,10009473210,5910,5910,5910,5910,0
20240710,175400,10009473210,5910,5910,5910,5910,0
20240710,175300,10009473210,5910,5910,5910,5910,0
20240710,175200,10009473210,5910,5910,5910,5910,0
20240710,175100,10009473210,5910,5910,5910,5910,0
20240710,175000,10009473210,5910,5910,5910,5910,0
20240710,174900,10009473210,5910,5910,5910,5910,0
20240710,174800,10009473210,5910,5910,5910,5910,0
20240710,174700,10009473210,5910,5910,5910,5910,0
20240710,174600,10009473210,5910,5910,5910,5910,0
20240710,174500,10009473210,5910,5910,5910,5910,0
20240710,174400,10009473210,5910,5910,5910,5910,0
20240710,174300,10009473210,5910,5910,5910,5910,0
20240710,174200,10009473210,5910,5910,5910,5910,0
20240710,174100,10009473210,5910,5910,5910,5910,0
20240710,174000,10009473210,5910,5910,5910,5910,0
20240710,173900,10009473210,5910,5910,5910,5910,0
20240710,173800,10009473210,5910,5910,5910,5910,0
20240710,173700,10009473210,5910,5910,5910,5910,0
20240710,173600,10009473210,5910,5910,5910,5910,0
20240710,173500,10009473210,5910,5910,5910,5910,0
20240710,173400,10009473210,5910,5910,5910,5910,0
20240710,173300,10009473210,5910,5910,5910,5910,14522
20240710,173200,10009473210,5910,5910,5910,5910,0
20240710,173100,10009473210,5910,5910,5910,5910,0
20240710,173000,10009473210,5910,5910,5910,5910,0
20240710,172900,10009473210,5910,5910,5910,5910,0
20240710,172800,10009473210,5910,5910,5910,5910,0
20240710,172700,10009473210,5910,5910,5910,5910,0
20240710,172600,10009473210,5910,5910,5910,5910,0
20240710,172500,10009473210,5910,5910,5910,5910,0
20240710,172400,10009473210,5910,5910,5910,5910,0
20240710,172300,10009473210,5910,5910,5910,5910,0
20240710,172200,10009473210,5910,5910,5910,5910,0
20240710,172100,10009473210,5910,5910,5910,5910,0
20240710,172000,10009473210,5910,5910,5910,5910,0
20240710,171900,10009473210,5910,5910,5910,5910,0
20240710,171800,10009473210,5910,5910,5910,5910,0
20240710,171700,10009473210,5910,5910,5910,5910,0
20240710,171600,10009473210,5910,5910,5910,5910,0
20240710,171500,10009473210,5910,5910,5910,5910,0
20240710,171400,10009473210,5910,5910,5910,5910,0
20240710,171300,10009473210,5910,5910,5910,5910,0
20240710,171200,10009473210,5910,5910,5910,5910,0
20240710,171100,10009473210,5910,5910,5910,5910,0
20240710,171000,10009473210,5910,5910,5910,5910,0
20240710,170900,10009473210,5910,5910,5910,5910,0
20240710,170800,10009473210,5910,5910,5910,5910,0
20240710,170700,10009473210,5910,5910,5910,5910,0
20240710,170600,10009473210,5910,5910,5910,5910,0
20240710,170500,10009473210,5910,5910,5910,5910,0
20240710,170400,10009473210,5910,5910,5910,5910,0
20240710,170300,10009473210,5910,5910,5910,5910,14522
20240710,170200,10009473210,5910,5910,5910,5910,0
20240710,170100,10009473210,5910,5910,5910,5910,0
20240710,170000,10009473210,5910,5910,5910,5910,0
20240710,165900,10009473210,5910,5910,5910,5910,0
20240710,165800,10009473210,5910,5910,5910,5910,0
20240710,165700,10009473210,5910,5910,5910,5910,0
20240710,165600,10009473210,5910,5910,5910,5910,0
20240710,165500,10009473210,5910,5910,5910,5910,0
20240710,165400,10009473210,5910,5910,5910,5910,0
20240710,165300,10009473210,5910,5910,5910,5910,0
20240710,165200,10009473210,5910,5910,5910,5910,0
20240710,165100,10009473210,5910,5910,5910,5910,0
20240710,165000,10009473210,5910,5910,5910,5910,0
20240710,164900,10009473210,5910,5910,5910,5910,0
20240710,164800,10009473210,5910,5910,5910,5910,0
20240710,164700,10009473210,5910,5910,5910,5910,0
20240710,164600,10009473210,5910,5910,5910,5910,0
20240710,164500,10009473210,5910,5910,5910,5910,0
20240710,164400,10009473210,5910,5910,5910,5910,0
20240710,164300,10009473210,5910,5910,5910,5910,0
20240710,164200,10009473210,5910,5910,5910,5910,0
20240710,164100,10009473210,5910,5910,5910,5910,0
20240710,164000,10009473210,5910,5910,5910,5910,0
20240710,163900,10009473210,5910,5910,5910,5910,0
20240710,163800,10009473210,5910,5910,5910,5910,0
20240710,163700,10009473210,5910,5910,5910,5910,0
20240710,163600,10009473210,5910,5910,5910,5910,0
20240710,163500,10009473210,5910,5910,5910,5910,0
20240710,163400,10009473210,5910,5910,5910,5910,0
20240710,163300,10009473210,5910,5910,5910,5910,14522
20240710,163200,10009473210,5910,5910,5910,5910,0
20240710,163100,10009473210,5910,5910,5910,5910,0
20240710,163000,10009473210,5910,5910,5910,5910,0
20240710,162900,10009473210,5910,5910,5910,5910,0
20240710,162800,10009473210,5910,5910,5910,5910,0
20240710,162700,10009473210,5910,5910,5910,5910,0
20240710,162600,10009473210,5910,5910,5910,5910,0
20240710,162500,10009473210,5910,5910,5910,5910,0
20240710,162400,10009473210,5910,5910,5910,5910,0
20240710,162300,10009473210,5910,5910,5910,5910,0
20240710,162200,10009473210,5910,5910,5910,5910,0
20240710,162100,10009473210,5910,5910,5910,5910,0
20240710,162000,10009473210,5910,5910,5910,5910,0
20240710,161900,10009473210,5910,5910,5910,5910,0
20240710,161800,10009473210,5910,5910,5910,5910,0
20240710,161700,10009473210,5910,5910,5910,5910,0
20240710,161600,10009473210,5910,5910,5910,5910,0
20240710,161500,10009473210,5910,5910,5910,5910,0
20240710,161400,10009473210,5910,5910,5910,5910,0
20240710,161300,10009473210,5910,5910,5910,5910,0
20240710,161200,10009473210,5910,5910,5910,5910,0
20240710,161100,10009473210,5910,5910,5910,5910,0
20240710,161000,10009473210,5910,5910,5910,5910,0
20240710,160900,10009473210,5910,5910,5910,5910,0
20240710,160800,10009473210,5910,5910,5910,5910,0
20240710,160700,10009473210,5910,5910,5910,5910,0
20240710,160600,10009473210,5910,5910,5910,5910,0
20240710,160500,10009473210,5910,5910,5910,5910,0
20240710,160400,10009473210,5910,5910,5910,5910,0
20240710,160300,10009473210,5910,5910,5910,5910,14522
20240710,160200,10009473210,5910,5910,5910,5910,0
20240710,160100,10009473210,5910,5910,5910,5910,0
20240710,160000,10009473210,5910,5910,5910,5910,0
20240710,155900,10009473210,5910,5910,5910,5910,0
20240710,155800,10009473210,5910,5910,5910,5910,0
20240710,155700,10009473210,5910,5910,5910,5910,0
20240710,155600,10009473210,5910,5910,5910,5910,0
20240710,155500,10009473210,5910,5910,5910,5910,0
20240710,155400,10009473210,5910,5910,5910,5910,0
20240710,155300,10009473210,5910,5910,5910,5910,0
20240710,155200,10009473210,5910,5910,5910,5910,0
20240710,155100,10009473210,5910,5910,5910,5910,0
20240710,155000,10009473210,5910,5910,5910,5910,0
20240710,154900,10009473210,5910,5910,5910,5910,0
20240710,154800,10009473210,5910,5910,5910,5910,0
20240710,154700,10009473210,5910,5910,5910,5910,0
20240710,154600,10009473210,5910,5910,5910,5910,0
20240710,154500,10009473210,5910,5910,5910,5910,0
20240710,154400,10009473210,5910,5910,5910,5910,0
20240710,154300,10009473210,5910,5910,5910,5910,0
20240710,154200,10009473210,5910,5910,5910,5910,0
20240710,154100,10009473210,5910,5910,5910,5910,0
20240710,154000,10009473210,5910,5910,5910,5910,0
20240710,153900,10009473210,5910,5910,5910,5910,0
20240710,153800,10009473210,5910,5910,5910,5910,0
20240710,153700,10009473210,5910,5910,5910,5910,0
20240710,153600,10009473210,5910,5910,5910,5910,0
20240710,153500,10009473210,5910,5910,5910,5910,0
20240710,153400,10009473210,5910,5910,5910,5910,0
20240710,153300,10009473210,5910,5910,5910,5910,14522
20240710,153200,10009473210,5910,5910,5910,5910,0
20240710,153100,10009473210,5910,5910,5910,5910,0
20240710,153000,10009473210,5910,5910,5910,5910,14522
20240710,152900,9923648190,5870,5870,5870,5870,0
20240710,152800,9923648190,5870,5870,5870,5870,0
20240710,152700,9923648190,5870,5870,5870,5870,0
20240710,152600,9923648190,5870,5870,5870,5870,0
20240710,152500,9923648190,5870,5870,5870,5870,0
20240710,152400,9923648190,5870,5870,5870,5870,0
20240710,152300,9923648190,5870,5870,5870,5870,0
20240710,152200,9923648190,5870,5870,5870,5870,0
20240710,152100,9923648190,5870,5870,5870,5870,0
20240710,152000,9923648190,5870,5870,5870,5870,0
20240710,151900,9923648190,5870,5870,5870,5850,5382
20240710,151800,9892152780,5860,5870,5890,5850,13224
20240710,151700,9814626040,5880,5900,5910,5860,25017
20240710,151600,9667566390,5900,5900,5900,5880,1418
20240710,151500,9659215820,5900,5890,5900,5890,785
20240710,151400,9654589970,5890,5900,5900,5890,1828
20240710,151300,9643816290,5900,5900,5900,5900,122
20240710,151200,9643096490,5890,5890,5890,5890,1429
20240710,151100,9634679680,5890,5900,5910,5890,3910
20240710,151000,9611624390,5890,5890,5900,5890,2615
20240710,150900,9596206940,5890,5890,5900,5890,7226
20240710,150800,9553618390,5900,5920,5920,5900,14745
20240710,150700,9466555100,5920,5910,5920,5910,2475
20240710,150600,9451904140,5900,5910,5910,5900,1945
20240710,150500,9440423680,5920,5910,5920,5900,10812
20240710,150400,9376580490,5910,5920,5920,5910,8153
20240710,150300,9328351950,5920,5930,5940,5920,2498
20240710,150200,9313538940,5940,5930,5950,5930,3507
20240710,150100,9292695740,5940,5950,5950,5940,7870
20240710,150000,9245890450,5950,5940,5950,5930,5883
20240710,145900,9210922950,5940,5940,5940,5940,108
20240710,145800,9210281430,5940,5950,5960,5940,2300
20240710,145700,9196610580,5960,5970,5970,5940,2541
20240710,145600,9181487190,5960,5970,5970,5960,1701
20240710,145500,9171344320,5960,5970,5970,5960,1756
20240710,145400,9160871480,5970,5970,5970,5960,3539
20240710,145300,9139750530,5980,5970,5980,5970,213
20240710,145200,9138478790,5970,5980,5980,5970,109
20240710,145100,9137827860,5970,5980,5990,5970,871
20240710,145000,9132618920,5990,5970,5990,5970,5237
20240710,144900,9101266750,5970,5990,5990,5970,17948
20240710,144800,8993814850,5970,5950,5990,5950,21666
20240710,144700,8864324240,5940,5960,5960,5940,3777
20240710,144600,8841870230,5960,5960,5980,5940,25532
20240710,144500,8690166180,5960,5960,5970,5960,1510
20240710,144400,8681164560,5960,5980,5980,5950,5157
20240710,144300,8650438230,5980,5960,5980,5950,10283
20240710,144200,8589225650,5950,5950,5950,5940,4580
20240710,144100,8561976080,5960,5960,5960,5950,5341
20240710,144000,8530183250,5960,5970,5970,5960,3048
20240710,143900,8512005140,5970,5980,5980,5970,8
20240710,143800,8511957350,5980,5970,5980,5960,553
20240710,143700,8508654850,5960,5960,5960,5950,3748
20240710,143600,8486321460,5970,5960,5970,5960,2054
20240710,143500,8474074620,5960,5960,5970,5950,9543
20240710,143400,8417195840,5960,5990,5990,5950,21938
20240710,143300,8286273880,5990,5990,6000,5990,21
20240710,143200,8286148060,6000,5990,6000,5990,7
20240710,143100,8286106070,5990,6000,6000,5990,280
20240710,143000,8284427250,6000,6000,6000,6000,27
20240710,142900,8284265250,6000,6000,6000,5990,7296
20240710,142800,8240489840,6000,6000,6000,5990,9059
20240710,142700,8186225550,5990,5980,5990,5980,1084
20240710,142600,8179733190,5980,5980,5990,5980,220
20240710,142500,8178417390,5980,5990,5990,5980,1240
20240710,142400,8170993750,5980,5980,6000,5980,21726
20240710,142300,8040700270,5980,5990,5990,5980,1059
20240710,142200,8034367350,5990,6010,6010,5990,19970
20240710,142100,7914560010,6000,5980,6000,5980,6094
20240710,142000,7878008360,5990,5970,5990,5970,1626
20240710,141900,7868279630,5970,6000,6000,5970,4284
20240710,141800,7842698610,6000,5990,6020,5990,13632
20240710,141700,7760896650,5980,6060,6060,5980,14074
20240710,141600,7676167730,6060,6040,6060,6040,152
20240710,141500,7675246630,6040,6030,6070,6020,6838
20240710,141400,7633910400,6030,6020,6030,6020,998
20240710,141300,7627901440,6020,6020,6020,6020,952
20240710,141200,7622170400,6020,6020,6030,6020,388
20240710,141100,7619832150,6030,5990,6030,5990,5415
20240710,141000,7587288660,5990,5980,5990,5980,4572
20240710,140900,7559922980,5990,6000,6000,5980,12080
20240710,140800,7487576320,6000,6000,6010,6000,1112
20240710,140700,7480904220,6010,6000,6010,6000,2147
20240710,140600,7468002210,6000,6010,6010,6000,239
20240710,140500,7466566700,6010,6000,6010,6000,727
20240710,140400,7462197630,6000,6000,6000,6000,853
20240710,140300,7457079630,6010,6010,6010,6010,1
20240710,140200,7457073620,6010,6010,6010,6000,409
20240710,140100,7454618620,6010,6010,6010,6010,36
20240710,140000,7454402260,6010,6020,6020,6010,51
20240710,135900,7454095440,6020,6010,6020,6010,1994
20240710,135800,7442093240,6020,6020,6020,6010,895
20240710,135700,7436707070,6020,6020,6020,6020,330
20240710,135600,7434720470,6020,6020,6020,6020,221
20240710,135500,7433390050,6020,6010,6020,6010,162
20240710,135400,7432415530,6010,5990,6010,5990,2714
20240710,135300,7416108690,6000,6010,6010,5980,7158
20240710,135200,7373177720,6000,6020,6030,6000,4412
20240710,135100,7346646990,6020,6030,6030,6020,1800
20240710,135000,7335808670,6020,6030,6030,6020,415
20240710,134900,7333309880,6020,6030,6030,6000,11308
20240710,134800,7265419850,6030,6030,6030,6020,2977
20240710,134700,7247481400,6030,6040,6050,6030,3119
20240710,134600,7228662110,6040,6040,6050,6040,849
20240710,134500,7223533850,6040,6060,6070,6040,428
20240710,134400,7220941310,6060,6060,6060,6060,41
20240710,134300,7220692850,6050,6060,6060,6050,2470
20240710,134200,7205736480,6060,6060,6060,6060,1002
20240710,134100,7199664360,6060,6060,6060,6050,1495
20240710,134000,7190616440,6060,6060,6060,6060,586
20240710,133900,7187065280,6050,6060,6070,6050,756
20240710,133800,7182486580,6060,6060,6070,6060,782
20240710,133700,7177747070,6050,6060,6070,6050,913
20240710,133600,7172214110,6070,6060,6070,6060,121
20240710,133500,7171480540,6070,6060,6070,6060,157
20240710,133400,7170527710,6050,6050,6060,6050,134
20240710,133300,7169716710,6050,6060,6060,6050,818
20240710,133200,7164759640,6060,6060,6060,6060,247
20240710,133100,7163262820,6060,6040,6060,6040,547
20240710,133000,7159950480,6050,6050,6050,6040,4867
20240710,132900,7130536530,6050,6050,6050,6050,2019
20240710,132800,7118321580,6060,6050,6060,6050,4492
20240710,132700,7091140570,6060,6060,6060,6050,27395
20240710,132600,6925127470,6060,6070,6070,6060,6500
20240710,132500,6885720690,6080,6070,6080,6070,182
20240710,132400,6884615640,6070,6080,6080,6070,3294
20240710,132300,6864590130,6080,6080,6080,6080,71
20240710,132200,6864158450,6080,6080,6080,6070,138
20240710,132100,6863319450,6080,6080,6080,6070,2774
20240710,132000,6846470720,6070,6070,6080,6060,2075
20240710,131900,6833875970,6070,6080,6080,6060,2526
20240710,131800,6818543180,6080,6080,6080,6080,1086
20240710,131700,6811940300,6070,6080,6080,6070,792
20240710,131600,6807125660,6080,6070,6080,6070,72
20240710,131500,6806688310,6080,6080,6080,6080,1162
20240710,131400,6799623350,6090,6080,6100,6080,276
20240710,131300,6797944580,6100,6080,6100,6080,6051
20240710,131200,6761093740,6090,6080,6090,6080,920
20240710,131100,6755494120,6080,6090,6090,6080,2488
20240710,131000,6740352830,6080,6080,6090,6080,1643
20240710,130900,6730348780,6090,6080,6090,6070,6571
20240710,130800,6690405270,6070,6070,6070,6060,6139
20240710,130700,6653142880,6070,6070,6070,6050,1008
20240710,130600,6647035240,6060,6050,6060,6050,788
20240710,130500,6642261260,6050,6060,6060,6050,1929
20240710,130400,6630589520,6060,6060,6060,6050,2293
20240710,130300,6616708570,6050,6050,6050,6050,2235
20240710,130200,6603186820,6060,6050,6060,6050,130
20240710,130100,6602399430,6060,6050,6060,6040,2453
20240710,130000,6587567930,6050,6050,6070,6050,4421
20240710,125900,6560784250,6050,6060,6060,6050,8268
20240710,125800,6510722640,6060,6060,6060,6060,2163
20240710,125700,6497614860,6070,6080,6080,6060,8651
20240710,125600,6445104640,6080,6090,6090,6080,6213
20240710,125500,6407314880,6090,6100,6100,6090,105
20240710,125400,6406674580,6100,6090,6100,6080,696
20240710,125300,6402435650,6080,6100,6100,6080,695
20240710,125200,6398207660,6090,6090,6100,6090,2984
20240710,125100,6380029440,6090,6100,6100,6080,4224
20240710,125000,6354323330,6100,6090,6100,6090,2218
20240710,124900,6340797460,6090,6100,6100,6090,485
20240710,124800,6337843500,6100,6100,6110,6090,4949
20240710,124700,6307653510,6100,6100,6100,6090,8247
20240710,124600,6257354610,6090,6100,6100,6090,2146
20240710,124500,6244285460,6100,6090,6100,6090,1368
20240710,124400,6235950170,6100,6100,6110,6100,1221
20240710,124300,6228501750,6100,6100,6110,6100,395
20240710,124200,6226091940,6100,6110,6110,6100,1111
20240710,124100,6219314420,6100,6110,6110,6100,1382
20240710,124000,6210875560,6110,6110,6110,6110,3331
20240710,123900,6190523150,6100,6100,6110,6100,244
20240710,123800,6189034450,6110,6110,6110,6100,257
20240710,123700,6187465240,6110,6100,6110,6100,96
20240710,123600,6186878740,6100,6110,6110,6100,672
20240710,123500,6182776230,6110,6100,6110,6100,3228
20240710,123400,6163084530,6110,6120,6120,6110,3154
20240710,123300,6143813180,6110,6110,6120,6110,2766
20240710,123200,6126909790,6120,6120,6120,6110,1881
20240710,123100,6115406990,6120,6110,6120,6100,2635
20240710,123000,6099302220,6110,6100,6110,6100,1438
20240710,122900,6090516050,6110,6080,6110,6070,22212
20240710,122800,5955399930,6070,6080,6080,6070,5997
20240710,122700,5918996690,6070,6070,6080,6070,215
20240710,122600,5917691290,6080,6080,6080,6070,1938
20240710,122500,5905908320,6080,6080,6080,6080,33
20240710,122400,5905707680,6070,6070,6070,6070,40
20240710,122300,5905464880,6080,6070,6080,6070,3726
20240710,122200,5882847750,6070,6090,6090,6070,2848
20240710,122100,5865542270,6090,6080,6090,6080,41
20240710,122000,5865292670,6070,6080,6090,6070,3874
20240710,121900,5841712010,6080,6090,6090,6080,34
20240710,121800,5841504970,6090,6080,6090,6070,4073
20240710,121700,5816746720,6080,6090,6090,6070,731
20240710,121600,5812301740,6090,6110,6110,6070,19981
20240710,121500,5690524800,6110,6110,6120,6110,5223
20240710,121400,5658605670,6110,6110,6120,6110,3924
20240710,121300,5634601740,6120,6110,6120,6100,4937
20240710,121200,5604424040,6110,6110,6120,6100,6021
20240710,121100,5567633390,6120,6100,6120,6100,13911
20240710,121000,5482646620,6100,6080,6110,6080,25456
20240710,120900,5327403930,6090,6090,6090,6080,1159
20240710,120800,5320345870,6090,6090,6100,6080,2962
20240710,120700,5302296670,6100,6100,6100,6090,1906
20240710,120600,5290679550,6110,6110,6110,6080,9880
20240710,120500,5230491940,6110,6090,6110,6090,29721
20240710,120400,5049087930,6100,6070,6100,6060,16613
20240710,120300,4947960460,6080,6070,6080,6060,2248
20240710,120200,4934318280,6070,6060,6080,6060,2152
20240710,120100,4921261690,6060,6060,6070,6050,2613
20240710,120000,4905425560,6060,6050,6060,6030,6221
20240710,115900,4867840880,6050,6050,6060,6040,4021
20240710,115800,4843478470,6040,6040,6070,6040,1154
20240710,115700,4836499580,6050,6080,6090,6050,11376
20240710,115600,4767398810,6080,6050,6090,6030,23027
20240710,115500,4627590240,6040,6050,6050,6040,561
20240710,115400,4624201460,6040,6030,6050,6030,5049
20240710,115300,4593684790,6040,6050,6050,6040,4374
20240710,115200,4567235520,6060,6060,6060,6050,1282
20240710,115100,4559471710,6050,6050,6070,6050,8731
20240710,115000,4506585570,6050,6030,6050,6030,5485
20240710,114900,4473417300,6030,6030,6030,6020,4377
20240710,114800,4447037040,6040,6030,6040,6020,1568
20240710,114700,4437574560,6020,6030,6030,6020,4403
20240710,114600,4411025240,6030,6010,6030,6010,1529
20240710,114500,4401825650,6020,6020,6020,6010,1158
20240710,114400,4394854500,6020,6010,6020,6000,4644
20240710,114300,4366935860,6010,6000,6010,6000,327
20240710,114200,4364973560,6000,6000,6010,6000,35
20240710,114100,4364763250,6000,6000,6000,6000,1784
20240710,114000,4354059250,5990,5990,6000,5990,2300
20240710,113900,4340269120,5980,5990,5990,5980,148
20240710,113800,4339383340,5990,5990,5990,5980,214
20240710,113700,4338102310,5990,5990,5990,5990,548
20240710,113600,4334819790,5990,6000,6000,5990,388
20240710,113500,4332494260,6000,6000,6000,6000,32
20240710,113400,4332302260,5990,5990,5990,5990,1307
20240710,113300,4324473330,5980,5990,5990,5980,570
20240710,113200,4321059130,5990,5990,5990,5980,604
20240710,113100,4317441190,5990,5990,6000,5980,4754
20240710,113000,4288964730,5980,5970,6000,5960,3571
20240710,112900,4267606500,5970,5970,5980,5970,1596
20240710,112800,4258074300,5960,5960,5960,5960,10
20240710,112700,4258014700,5970,5950,5970,5950,155
20240710,112600,4257090650,5960,5960,5960,5960,31
20240710,112500,4256905890,5960,5960,5960,5960,30
20240710,112400,4256727090,5960,5960,5960,5960,31
20240710,112300,4256542330,5950,5950,5960,5950,1684
20240710,112200,4246522520,5940,5960,5960,5940,2560
20240710,112100,4231310060,5960,5960,5960,5940,8718
20240710,112000,4179473730,5960,5970,5980,5950,2688
20240710,111900,4163453360,5970,5970,5990,5970,1410
20240710,111800,4155035060,5970,5980,5980,5960,1361
20240710,111700,4146922640,5960,5990,5990,5960,3436
20240710,111600,4126389660,5980,5980,5980,5980,715
20240710,111500,4122113960,6000,5990,6000,5990,1067
20240710,111400,4115722290,5990,5990,5990,5980,5659
20240710,111300,4081824900,5990,5990,6000,5980,183
20240710,111200,4080728450,6000,5990,6000,5990,406
20240710,111100,4078292500,5990,5980,5990,5970,7145
20240710,111000,4035589400,5970,5970,5980,5970,668
20240710,110900,4031600820,5980,6000,6000,5970,6935
20240710,110800,3990116260,6000,6010,6010,6000,950
20240710,110700,3984411950,6010,6000,6010,6000,36
20240710,110600,3984195650,6010,6010,6010,6010,406
20240710,110500,3981755590,6000,6010,6010,6000,1398
20240710,110400,3973366930,6000,6010,6010,6000,423
20240710,110300,3970825070,6010,6000,6010,6000,194
20240710,110200,3969660760,5990,6000,6000,5990,3511
20240710,110100,3948598180,6010,6010,6010,6010,1303
20240710,110000,3940767150,6010,6000,6010,6000,714
20240710,105900,3936477740,5990,5990,5990,5970,3982
20240710,105800,3912644070,5980,6000,6010,5980,6067
20240710,105700,3876328100,6010,6000,6010,6000,2101
20240710,105600,3863721780,6000,6000,6000,6000,79
20240710,105500,3863247780,6000,6010,6010,5990,1087
20240710,105400,3856724620,6010,6000,6010,5990,3791
20240710,105300,3833967730,5990,6000,6010,5990,5261
20240710,105200,3802420930,6000,5990,6000,5990,5316
20240710,105100,3770536360,5990,5990,5990,5990,1123
20240710,105000,3763809590,5990,5990,5990,5990,31
20240710,104900,3763623900,5970,5970,5990,5970,183
20240710,104800,3762530770,5980,5980,5990,5980,1523
20240710,104700,3753422930,5970,5980,5980,5960,2799
20240710,104600,3736726970,5980,5970,5990,5970,1208
20240710,104500,3729502640,5970,5980,5980,5970,71
20240710,104400,3729078460,5970,5990,5990,5970,1351
20240710,104300,3721010600,5990,5980,5990,5970,931
20240710,104200,3715449890,6000,6000,6000,5980,209
20240710,104100,3714195910,6000,5970,6000,5970,6275
20240710,104000,3676592490,5970,5970,5970,5970,48
20240710,103900,3676305930,5980,5970,5980,5970,1122
20240710,103800,3669607280,5970,5970,5970,5970,548
20240710,103700,3666335720,5970,5970,5970,5950,3633
20240710,103600,3644676840,5970,5990,5990,5970,3490
20240710,103500,3623809900,5990,5980,5990,5980,1261
20240710,103400,3616267970,5970,5970,5970,5960,1573
20240710,103300,3606879580,5980,5980,5980,5980,1517
20240710,103200,3597807920,5990,5980,5990,5980,1553
20240710,103100,3588515790,5960,5970,5980,5960,938
20240710,103000,3582924100,5970,5980,5990,5970,1090
20240710,102900,3576410990,5980,5980,5980,5980,289
20240710,102800,3574682770,5950,5950,5970,5950,3814
20240710,102700,3551944360,5960,5970,5970,5960,2345
20240710,102600,3537949810,5990,5990,5990,5980,66
20240710,102500,3537554520,5980,5990,5990,5970,2109
20240710,102400,3524948480,5990,5990,5990,5980,3273
20240710,102300,3505343760,5980,5940,5980,5940,5153
20240710,102200,3474633370,5940,5960,5960,5940,5774
20240710,102100,3440298020,5960,5960,5970,5960,550
20240710,102000,3437019440,5960,5950,5970,5950,670
20240710,101900,3433024490,5950,5960,5970,5940,3945
20240710,101800,3409522960,5960,5940,5980,5940,4493
20240710,101700,3382718310,5940,6000,6000,5940,40330
20240710,101600,3142169820,5990,6000,6010,5970,16996
20240710,101500,3040346380,6000,6060,6060,5990,15725
20240710,101400,2945745170,6050,6040,6050,6030,4054
20240710,101300,2921234110,6040,6040,6060,6030,7301
20240710,101200,2877125880,6040,6040,6060,6020,20975
20240710,101100,2750460740,6040,6100,6100,6030,37837
20240710,101000,2520623570,6100,6050,6100,6050,60879
20240710,100900,2150059740,6040,6030,6070,6020,17980
20240710,100800,2041346660,6030,6000,6040,6000,5602
20240710,100700,2007666810,6000,6030,6030,5990,14535
20240710,100600,1920204420,6030,6040,6060,6030,12660
20240710,100500,1843725610,6060,6000,6060,5990,76602
20240710,100400,1382158090,6000,5960,6000,5960,27122
20240710,100300,1219749320,5960,5960,5960,5940,1309
20240710,100200,1211949740,5960,5960,5970,5950,3347
20240710,100100,1192026470,5970,5930,5970,5930,10276
20240710,100000,1130865960,5920,5910,5920,5910,1673
20240710,095900,1120968940,5910,5920,5920,5910,1672
20240710,095800,1111079600,5920,5920,5920,5920,650
20240710,095700,1107231600,5930,5920,5930,5900,1757
20240710,095600,1096836130,5930,5900,5930,5900,7490
20240710,095500,1052562680,5900,5900,5900,5900,315
20240710,095400,1050704180,5900,5900,5900,5900,1834
20240710,095300,1039883580,5890,5890,5890,5880,2312
20240710,095200,1026267610,5880,5880,5880,5880,3
20240710,095100,1026249970,5870,5890,5890,5870,455
20240710,095000,1023574560,5880,5890,5890,5880,517
20240710,094900,1020532930,5900,5890,5900,5890,61
20240710,094800,1020173530,5900,5900,5910,5900,1107
20240710,094700,1013638070,5890,5910,5910,5890,1002
20240710,094600,1007731410,5910,5910,5910,5900,774
20240710,094500,1003163180,5900,5900,5910,5900,485
20240710,094400,1000301560,5920,5860,5930,5860,11847
20240710,094300,930498870,5850,5860,5860,5850,4224
20240710,094200,905749730,5860,5870,5870,5860,5
20240710,094100,905720390,5860,5860,5870,5850,625
20240710,094000,902058300,5850,5850,5850,5850,561
20240710,093900,898776450,5850,5850,5850,5850,143
20240710,093800,897939900,5850,5850,5860,5850,40
20240710,093700,897705890,5860,5850,5860,5850,38
20240710,093600,897483540,5860,5860,5870,5850,1860
20240710,093500,886574280,5850,5850,5860,5850,1066
20240710,093400,880338170,5850,5850,5850,5850,467
20240710,093300,877606220,5870,5860,5870,5860,1531
20240710,093200,868633880,5860,5880,5880,5860,797
20240710,093100,863953700,5880,5890,5890,5880,1321
20240710,093000,856173060,5900,5870,5900,5870,541
20240710,092900,852987600,5860,5870,5870,5860,7
20240710,092800,852946520,5860,5850,5860,5850,838
20240710,092700,848041470,5860,5870,5870,5860,4000
20240710,092600,824591350,5880,5890,5890,5880,485
20240710,092500,821739530,5890,5880,5890,5880,1682
20240710,092400,811849350,5880,5880,5880,5880,3
20240710,092300,811831710,5880,5880,5880,5870,1089
20240710,092200,805434250,5880,5850,5880,5850,2967
20240710,092100,788058430,5850,5860,5870,5840,2243
20240710,092000,774931700,5850,5850,5870,5850,4548
20240710,091900,748289260,5840,5830,5870,5800,10074
20240710,091800,689592850,5810,5830,5840,5800,10054
20240710,091700,631092450,5830,5870,5870,5830,8762
20240710,091600,579865200,5870,5890,5890,5860,1772
20240710,091500,569467630,5890,5860,5900,5860,1627
20240710,091400,559914310,5860,5920,5930,5860,9599
20240710,091300,503431600,5940,5910,5940,5900,1538
20240710,091200,494320740,5900,5900,5910,5900,1044
20240710,091100,488161130,5900,5900,5900,5890,3112
20240710,091000,469822180,5890,5890,5920,5890,2521
20240710,090900,454941130,5900,5900,5900,5880,1235
20240710,090800,447671070,5910,5900,5920,5890,18129
20240710,090700,340649710,5910,5920,5980,5910,9738
20240710,090600,282847260,5920,5890,5930,5890,14531
20240710,090500,197076360,5900,5880,5900,5870,2842
20240710,090400,180331500,5880,5880,5890,5870,4637
20240710,090300,153033550,5890,5880,5890,5840,3103
20240710,090200,134814080,5880,5890,5890,5860,1296
20240710,090100,127195400,5890,5830,5890,5820,9612
20240710,090000,71069220,5830,5840,5860,5820,12104
Reference in New Issue Copy Permalink