ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/044490/min/candle-20240709.csv

634 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
20240709,193100,1124590580,17480,17480,17480,17480,532
20240709,193000,1124590580,17480,17480,17480,17480,0
20240709,192900,1124590580,17480,17480,17480,17480,0
20240709,192800,1124590580,17480,17480,17480,17480,0
20240709,192700,1124590580,17480,17480,17480,17480,0
20240709,192600,1124590580,17480,17480,17480,17480,0
20240709,192500,1124590580,17480,17480,17480,17480,0
20240709,192400,1124590580,17480,17480,17480,17480,0
20240709,192300,1124590580,17480,17480,17480,17480,0
20240709,192200,1124590580,17480,17480,17480,17480,0
20240709,192100,1124590580,17480,17480,17480,17480,0
20240709,192000,1124590580,17480,17480,17480,17480,0
20240709,191900,1124590580,17480,17480,17480,17480,0
20240709,191800,1124590580,17480,17480,17480,17480,0
20240709,191700,1124590580,17480,17480,17480,17480,0
20240709,191600,1124590580,17480,17480,17480,17480,0
20240709,191500,1124590580,17480,17480,17480,17480,0
20240709,191400,1124590580,17480,17480,17480,17480,0
20240709,191300,1124590580,17480,17480,17480,17480,0
20240709,191200,1124590580,17480,17480,17480,17480,0
20240709,191100,1124590580,17480,17480,17480,17480,0
20240709,191000,1124590580,17480,17480,17480,17480,0
20240709,190900,1124590580,17480,17480,17480,17480,0
20240709,190800,1124590580,17480,17480,17480,17480,0
20240709,190700,1124590580,17480,17480,17480,17480,0
20240709,190600,1124590580,17480,17480,17480,17480,0
20240709,190500,1124590580,17480,17480,17480,17480,0
20240709,190400,1124590580,17480,17480,17480,17480,0
20240709,190300,1124590580,17480,17480,17480,17480,0
20240709,190200,1124590580,17480,17480,17480,17480,0
20240709,190100,1124590580,17480,17480,17480,17480,532
20240709,190000,1124590580,17480,17480,17480,17480,0
20240709,185900,1124590580,17480,17480,17480,17480,0
20240709,185800,1124590580,17480,17480,17480,17480,0
20240709,185700,1124590580,17480,17480,17480,17480,0
20240709,185600,1124590580,17480,17480,17480,17480,0
20240709,185500,1124590580,17480,17480,17480,17480,0
20240709,185400,1124590580,17480,17480,17480,17480,0
20240709,185300,1124590580,17480,17480,17480,17480,0
20240709,185200,1124590580,17480,17480,17480,17480,0
20240709,185100,1124590580,17480,17480,17480,17480,0
20240709,185000,1124590580,17480,17480,17480,17480,0
20240709,184900,1124590580,17480,17480,17480,17480,0
20240709,184800,1124590580,17480,17480,17480,17480,0
20240709,184700,1124590580,17480,17480,17480,17480,0
20240709,184600,1124590580,17480,17480,17480,17480,0
20240709,184500,1124590580,17480,17480,17480,17480,0
20240709,184400,1124590580,17480,17480,17480,17480,0
20240709,184300,1124590580,17480,17480,17480,17480,0
20240709,184200,1124590580,17480,17480,17480,17480,0
20240709,184100,1124590580,17480,17480,17480,17480,0
20240709,184000,1124590580,17480,17480,17480,17480,0
20240709,183900,1124590580,17480,17480,17480,17480,0
20240709,183800,1124590580,17480,17480,17480,17480,0
20240709,183700,1124590580,17480,17480,17480,17480,0
20240709,183600,1124590580,17480,17480,17480,17480,0
20240709,183500,1124590580,17480,17480,17480,17480,0
20240709,183400,1124590580,17480,17480,17480,17480,0
20240709,183300,1124590580,17480,17480,17480,17480,0
20240709,183200,1124590580,17480,17480,17480,17480,0
20240709,183100,1124590580,17480,17480,17480,17480,532
20240709,183000,1124590580,17480,17480,17480,17480,0
20240709,182900,1124590580,17480,17480,17480,17480,0
20240709,182800,1124590580,17480,17480,17480,17480,0
20240709,182700,1124590580,17480,17480,17480,17480,0
20240709,182600,1124590580,17480,17480,17480,17480,0
20240709,182500,1124590580,17480,17480,17480,17480,0
20240709,182400,1124590580,17480,17480,17480,17480,0
20240709,182300,1124590580,17480,17480,17480,17480,0
20240709,182200,1124590580,17480,17480,17480,17480,0
20240709,182100,1124590580,17480,17480,17480,17480,0
20240709,182000,1124590580,17480,17480,17480,17480,0
20240709,181900,1124590580,17480,17480,17480,17480,0
20240709,181800,1124590580,17480,17480,17480,17480,0
20240709,181700,1124590580,17480,17480,17480,17480,0
20240709,181600,1124590580,17480,17480,17480,17480,0
20240709,181500,1124590580,17480,17480,17480,17480,0
20240709,181400,1124590580,17480,17480,17480,17480,0
20240709,181300,1124590580,17480,17480,17480,17480,0
20240709,181200,1124590580,17480,17480,17480,17480,0
20240709,181100,1124590580,17480,17480,17480,17480,0
20240709,181000,1124590580,17480,17480,17480,17480,0
20240709,180900,1124590580,17480,17480,17480,17480,0
20240709,180800,1124590580,17480,17480,17480,17480,0
20240709,180700,1124590580,17480,17480,17480,17480,0
20240709,180600,1124590580,17480,17480,17480,17480,0
20240709,180500,1124590580,17480,17480,17480,17480,0
20240709,180400,1124590580,17480,17480,17480,17480,0
20240709,180300,1124590580,17480,17480,17480,17480,0
20240709,180200,1124590580,17480,17480,17480,17480,0
20240709,180100,1124590580,17480,17480,17480,17480,532
20240709,180000,1124590580,17480,17480,17480,17480,0
20240709,175900,1124590580,17480,17480,17480,17480,0
20240709,175800,1124590580,17480,17480,17480,17480,0
20240709,175700,1124590580,17480,17480,17480,17480,0
20240709,175600,1124590580,17480,17480,17480,17480,0
20240709,175500,1124590580,17480,17480,17480,17480,0
20240709,175400,1124590580,17480,17480,17480,17480,0
20240709,175300,1124590580,17480,17480,17480,17480,0
20240709,175200,1124590580,17480,17480,17480,17480,0
20240709,175100,1124590580,17480,17480,17480,17480,0
20240709,175000,1124590580,17480,17480,17480,17480,0
20240709,174900,1124590580,17480,17480,17480,17480,0
20240709,174800,1124590580,17480,17480,17480,17480,0
20240709,174700,1124590580,17480,17480,17480,17480,0
20240709,174600,1124590580,17480,17480,17480,17480,0
20240709,174500,1124590580,17480,17480,17480,17480,0
20240709,174400,1124590580,17480,17480,17480,17480,0
20240709,174300,1124590580,17480,17480,17480,17480,0
20240709,174200,1124590580,17480,17480,17480,17480,0
20240709,174100,1124590580,17480,17480,17480,17480,0
20240709,174000,1124590580,17480,17480,17480,17480,0
20240709,173900,1124590580,17480,17480,17480,17480,0
20240709,173800,1124590580,17480,17480,17480,17480,0
20240709,173700,1124590580,17480,17480,17480,17480,0
20240709,173600,1124590580,17480,17480,17480,17480,0
20240709,173500,1124590580,17480,17480,17480,17480,0
20240709,173400,1124590580,17480,17480,17480,17480,0
20240709,173300,1124590580,17480,17480,17480,17480,0
20240709,173200,1124590580,17480,17480,17480,17480,0
20240709,173100,1124590580,17480,17480,17480,17480,532
20240709,173000,1124590580,17480,17480,17480,17480,0
20240709,172900,1124590580,17480,17480,17480,17480,0
20240709,172800,1124590580,17480,17480,17480,17480,0
20240709,172700,1124590580,17480,17480,17480,17480,0
20240709,172600,1124590580,17480,17480,17480,17480,0
20240709,172500,1124590580,17480,17480,17480,17480,0
20240709,172400,1124590580,17480,17480,17480,17480,0
20240709,172300,1124590580,17480,17480,17480,17480,0
20240709,172200,1124590580,17480,17480,17480,17480,0
20240709,172100,1124590580,17480,17480,17480,17480,0
20240709,172000,1124590580,17480,17480,17480,17480,0
20240709,171900,1124590580,17480,17480,17480,17480,0
20240709,171800,1124590580,17480,17480,17480,17480,0
20240709,171700,1124590580,17480,17480,17480,17480,0
20240709,171600,1124590580,17480,17480,17480,17480,0
20240709,171500,1124590580,17480,17480,17480,17480,0
20240709,171400,1124590580,17480,17480,17480,17480,0
20240709,171300,1124590580,17480,17480,17480,17480,0
20240709,171200,1124590580,17480,17480,17480,17480,0
20240709,171100,1124590580,17480,17480,17480,17480,0
20240709,171000,1124590580,17480,17480,17480,17480,0
20240709,170900,1124590580,17480,17480,17480,17480,0
20240709,170800,1124590580,17480,17480,17480,17480,0
20240709,170700,1124590580,17480,17480,17480,17480,0
20240709,170600,1124590580,17480,17480,17480,17480,0
20240709,170500,1124590580,17480,17480,17480,17480,0
20240709,170400,1124590580,17480,17480,17480,17480,0
20240709,170300,1124590580,17480,17480,17480,17480,0
20240709,170200,1124590580,17480,17480,17480,17480,0
20240709,170100,1124590580,17480,17480,17480,17480,532
20240709,170000,1124590580,17480,17480,17480,17480,0
20240709,165900,1124590580,17480,17480,17480,17480,0
20240709,165800,1124590580,17480,17480,17480,17480,0
20240709,165700,1124590580,17480,17480,17480,17480,0
20240709,165600,1124590580,17480,17480,17480,17480,0
20240709,165500,1124590580,17480,17480,17480,17480,0
20240709,165400,1124590580,17480,17480,17480,17480,0
20240709,165300,1124590580,17480,17480,17480,17480,0
20240709,165200,1124590580,17480,17480,17480,17480,0
20240709,165100,1124590580,17480,17480,17480,17480,0
20240709,165000,1124590580,17480,17480,17480,17480,0
20240709,164900,1124590580,17480,17480,17480,17480,0
20240709,164800,1124590580,17480,17480,17480,17480,0
20240709,164700,1124590580,17480,17480,17480,17480,0
20240709,164600,1124590580,17480,17480,17480,17480,0
20240709,164500,1124590580,17480,17480,17480,17480,0
20240709,164400,1124590580,17480,17480,17480,17480,0
20240709,164300,1124590580,17480,17480,17480,17480,0
20240709,164200,1124590580,17480,17480,17480,17480,0
20240709,164100,1124590580,17480,17480,17480,17480,0
20240709,164000,1124590580,17480,17480,17480,17480,0
20240709,163900,1124590580,17480,17480,17480,17480,0
20240709,163800,1124590580,17480,17480,17480,17480,0
20240709,163700,1124590580,17480,17480,17480,17480,0
20240709,163600,1124590580,17480,17480,17480,17480,0
20240709,163500,1124590580,17480,17480,17480,17480,0
20240709,163400,1124590580,17480,17480,17480,17480,0
20240709,163300,1124590580,17480,17480,17480,17480,0
20240709,163200,1124590580,17480,17480,17480,17480,0
20240709,163100,1124590580,17480,17480,17480,17480,532
20240709,163000,1124590580,17480,17480,17480,17480,0
20240709,162900,1124590580,17480,17480,17480,17480,0
20240709,162800,1124590580,17480,17480,17480,17480,0
20240709,162700,1124590580,17480,17480,17480,17480,0
20240709,162600,1124590580,17480,17480,17480,17480,0
20240709,162500,1124590580,17480,17480,17480,17480,0
20240709,162400,1124590580,17480,17480,17480,17480,0
20240709,162300,1124590580,17480,17480,17480,17480,0
20240709,162200,1124590580,17480,17480,17480,17480,0
20240709,162100,1124590580,17480,17480,17480,17480,0
20240709,162000,1124590580,17480,17480,17480,17480,0
20240709,161900,1124590580,17480,17480,17480,17480,0
20240709,161800,1124590580,17480,17480,17480,17480,0
20240709,161700,1124590580,17480,17480,17480,17480,0
20240709,161600,1124590580,17480,17480,17480,17480,0
20240709,161500,1124590580,17480,17480,17480,17480,0
20240709,161400,1124590580,17480,17480,17480,17480,0
20240709,161300,1124590580,17480,17480,17480,17480,0
20240709,161200,1124590580,17480,17480,17480,17480,0
20240709,161100,1124590580,17480,17480,17480,17480,0
20240709,161000,1124590580,17480,17480,17480,17480,0
20240709,160900,1124590580,17480,17480,17480,17480,0
20240709,160800,1124590580,17480,17480,17480,17480,0
20240709,160700,1124590580,17480,17480,17480,17480,0
20240709,160600,1124590580,17480,17480,17480,17480,0
20240709,160500,1124590580,17480,17480,17480,17480,0
20240709,160400,1124590580,17480,17480,17480,17480,0
20240709,160300,1124590580,17480,17480,17480,17480,0
20240709,160200,1124590580,17480,17480,17480,17480,0
20240709,160100,1124590580,17480,17480,17480,17480,532
20240709,160000,1124590580,17480,17480,17480,17480,0
20240709,155900,1124590580,17480,17480,17480,17480,0
20240709,155800,1124590580,17480,17480,17480,17480,0
20240709,155700,1124590580,17480,17480,17480,17480,0
20240709,155600,1124590580,17480,17480,17480,17480,0
20240709,155500,1124590580,17480,17480,17480,17480,0
20240709,155400,1124590580,17480,17480,17480,17480,0
20240709,155300,1124590580,17480,17480,17480,17480,0
20240709,155200,1124590580,17480,17480,17480,17480,0
20240709,155100,1124590580,17480,17480,17480,17480,0
20240709,155000,1124590580,17480,17480,17480,17480,0
20240709,154900,1124590580,17480,17480,17480,17480,0
20240709,154800,1124590580,17480,17480,17480,17480,0
20240709,154700,1124590580,17480,17480,17480,17480,0
20240709,154600,1124590580,17480,17480,17480,17480,0
20240709,154500,1124590580,17480,17480,17480,17480,0
20240709,154400,1124590580,17480,17480,17480,17480,0
20240709,154300,1124590580,17480,17480,17480,17480,0
20240709,154200,1124590580,17480,17480,17480,17480,0
20240709,154100,1124590580,17480,17480,17480,17480,0
20240709,154000,1124590580,17480,17480,17480,17480,0
20240709,153900,1124590580,17480,17480,17480,17480,0
20240709,153800,1124590580,17480,17480,17480,17480,0
20240709,153700,1124590580,17480,17480,17480,17480,0
20240709,153600,1124590580,17480,17480,17480,17480,0
20240709,153500,1124590580,17480,17480,17480,17480,0
20240709,153400,1124590580,17480,17480,17480,17480,0
20240709,153300,1124590580,17480,17480,17480,17480,0
20240709,153200,1124590580,17480,17480,17480,17480,0
20240709,153100,1124590580,17480,17480,17480,17480,532
20240709,153000,1124590580,17480,17480,17480,17480,532
20240709,152900,1115291220,17480,17480,17480,17480,0
20240709,152800,1115291220,17480,17480,17480,17480,0
20240709,152700,1115291220,17480,17480,17480,17480,0
20240709,152600,1115291220,17480,17480,17480,17480,0
20240709,152500,1115291220,17480,17480,17480,17480,0
20240709,152400,1115291220,17480,17480,17480,17480,0
20240709,152300,1115291220,17480,17480,17480,17480,0
20240709,152200,1115291220,17480,17480,17480,17480,0
20240709,152100,1115291220,17480,17480,17480,17480,0
20240709,152000,1115291220,17480,17480,17480,17480,0
20240709,151900,1115291220,17480,17450,17480,17430,1014
20240709,151800,1097577700,17450,17450,17450,17450,0
20240709,151700,1097577700,17450,17450,17450,17450,184
20240709,151600,1094366900,17440,17410,17440,17410,33
20240709,151500,1093791740,17410,17430,17430,17410,76
20240709,151400,1092468310,17430,17450,17460,17430,1072
20240709,151300,1073777530,17440,17450,17460,17440,50
20240709,151200,1072905090,17450,17450,17450,17450,1
20240709,151100,1072887640,17440,17460,17460,17440,504
20240709,151000,1064096300,17470,17470,17470,17460,61
20240709,150900,1063030660,17460,17450,17470,17450,45
20240709,150800,1062244930,17450,17450,17450,17450,3
20240709,150700,1062192580,17460,17460,17460,17450,138
20240709,150600,1059783140,17460,17450,17460,17450,54
20240709,150500,1058840330,17450,17450,17450,17450,55
20240709,150400,1057880580,17450,17460,17460,17450,112
20240709,150300,1055925160,17470,17470,17470,17470,17
20240709,150200,1055628170,17460,17460,17460,17450,33
20240709,150100,1055052030,17450,17460,17470,17450,153
20240709,150000,1052379680,17460,17460,17460,17450,108
20240709,145900,1050494160,17460,17460,17460,17460,21
20240709,145800,1050127500,17460,17460,17460,17450,690
20240709,145700,1038085140,17470,17460,17470,17460,212
20240709,145600,1034383330,17480,17480,17480,17480,18
20240709,145500,1034068690,17490,17490,17490,17490,19
20240709,145400,1033736380,17490,17500,17500,17490,429
20240709,145300,1026231920,17500,17460,17500,17460,3147
20240709,145200,971200230,17470,17460,17470,17460,26
20240709,145100,970746050,17470,17480,17480,17470,140
20240709,145000,968298970,17470,17470,17470,17470,3
20240709,144900,968246560,17470,17470,17470,17470,19
20240709,144800,967914630,17460,17460,17460,17460,4
20240709,144700,967844790,17470,17470,17470,17460,130
20240709,144600,965573740,17460,17470,17470,17460,25
20240709,144500,965137020,17460,17470,17470,17460,9
20240709,144400,964979830,17470,17470,17470,17470,90
20240709,144300,963407530,17460,17470,17470,17460,681
20240709,144200,951515510,17490,17490,17490,17490,18
20240709,144100,951200690,17480,17470,17480,17470,441
20240709,144000,943493580,17470,17470,17470,17470,3
20240709,143900,943441170,17480,17470,17480,17470,49
20240709,143800,942584690,17480,17470,17480,17470,149
20240709,143700,939980200,17470,17470,17470,17470,4
20240709,143600,939910320,17470,17470,17480,17470,36
20240709,143500,939281090,17470,17470,17480,17470,71
20240709,143400,938040550,17480,17470,17480,17470,95
20240709,143300,936379980,17470,17480,17480,17470,123
20240709,143200,934230940,17490,17480,17490,17480,48
20240709,143100,933391450,17490,17470,17490,17470,159
20240709,143000,930612660,17470,17470,17470,17470,103
20240709,142900,928813250,17490,17490,17490,17490,0
20240709,142800,928813250,17490,17470,17490,17470,212
20240709,142700,925106960,17480,17470,17480,17470,205
20240709,142600,921525590,17470,17480,17480,17470,51
20240709,142500,920634150,17490,17490,17490,17480,143
20240709,142400,918133110,17490,17480,17490,17480,25
20240709,142300,917695900,17480,17480,17480,17480,3
20240709,142200,917643460,17480,17490,17490,17480,23
20240709,142100,917241230,17470,17470,17470,17470,3
20240709,142000,917188820,17480,17480,17480,17470,505
20240709,141900,908361740,17480,17490,17490,17480,12
20240709,141800,908151890,17480,17470,17480,17470,90
20240709,141700,906579390,17470,17490,17490,17470,320
20240709,141600,900985440,17480,17490,17490,17480,45
20240709,141500,900198590,17490,17490,17510,17490,121
20240709,141400,898081320,17480,17480,17480,17480,3
20240709,141300,898028880,17500,17500,17510,17490,187
20240709,141200,894757220,17500,17500,17500,17500,25
20240709,141100,894319720,17510,17500,17510,17500,84
20240709,141000,892849480,17500,17500,17500,17500,61
20240709,140900,891781980,17500,17500,17500,17500,454
20240709,140800,883836980,17490,17490,17490,17490,6
20240709,140700,883732040,17480,17480,17490,17480,25
20240709,140600,883294880,17470,17470,17470,17470,3
20240709,140500,883242470,17470,17460,17470,17460,98
20240709,140400,881530440,17460,17460,17460,17460,3
20240709,140300,881478060,17460,17470,17470,17460,775
20240709,140200,867945470,17470,17460,17470,17460,105
20240709,140100,866111150,17470,17460,17470,17460,57
20240709,140000,865115540,17460,17460,17460,17460,3
20240709,135900,865063160,17470,17460,17470,17460,126
20240709,135800,862861980,17470,17460,17470,17460,28
20240709,135700,862372870,17460,17450,17460,17450,9
20240709,135600,862215770,17460,17470,17470,17460,389
20240709,135500,855419970,17470,17470,17470,17470,0
20240709,135400,855419970,17470,17490,17490,17470,359
20240709,135300,849147360,17480,17480,17480,17480,71
20240709,135200,847906280,17500,17500,17500,17500,20
20240709,135100,847556280,17500,17470,17500,17470,100
20240709,135000,845808680,17500,17480,17500,17470,735
20240709,134900,832966480,17490,17500,17500,17490,181
20240709,134800,829800610,17510,17510,17510,17510,36
20240709,134700,829170250,17500,17500,17500,17500,0
20240709,134600,829170250,17500,17490,17500,17490,18
20240709,134500,828855290,17480,17480,17480,17480,20
20240709,134400,828505690,17470,17510,17510,17470,593
20240709,134300,818137080,17520,17540,17540,17520,132
20240709,134200,815822330,17540,17530,17540,17530,44
20240709,134100,815050710,17530,17540,17540,17530,45
20240709,134000,814261440,17530,17530,17530,17530,3
20240709,133900,814208850,17530,17530,17530,17530,275
20240709,133800,809388100,17520,17520,17520,17520,0
20240709,133700,809388100,17520,17520,17520,17520,7
20240709,133600,809265460,17510,17510,17510,17510,5
20240709,133500,809177910,17500,17500,17500,17500,8
20240709,133400,809037910,17470,17470,17470,17470,1
20240709,133300,809020440,17460,17460,17460,17460,346
20240709,133200,802979280,17490,17490,17490,17490,23
20240709,133100,802577010,17490,17500,17500,17490,63
20240709,133000,801474710,17460,17450,17460,17450,66
20240709,132900,800322390,17460,17470,17470,17450,536
20240709,132800,790963580,17480,17470,17490,17470,13
20240709,132700,790736320,17480,17470,17480,17460,134
20240709,132600,788395200,17460,17460,17460,17460,3
20240709,132500,788342820,17460,17500,17500,17460,743
20240709,132400,775356440,17510,17520,17520,17510,291
20240709,132300,770260750,17530,17540,17540,17530,77
20240709,132200,768910730,17540,17530,17540,17530,10
20240709,132100,768735360,17540,17540,17550,17540,584
20240709,132000,758490780,17540,17520,17540,17520,198
20240709,131900,755019920,17510,17510,17510,17510,4
20240709,131800,754949880,17520,17540,17540,17520,107
20240709,131700,753074760,17540,17540,17540,17540,4
20240709,131600,753004600,17550,17500,17550,17500,873
20240709,131500,737693290,17490,17500,17500,17490,115
20240709,131400,735680880,17500,17510,17510,17500,204
20240709,131300,732108950,17510,17530,17530,17510,110
20240709,131200,730182210,17530,17540,17540,17530,37
20240709,131100,729533280,17530,17530,17530,17530,103
20240709,131000,727727690,17530,17520,17530,17520,19
20240709,130900,727394710,17520,17520,17520,17520,434
20240709,130800,719791030,17540,17540,17540,17540,23
20240709,130700,719387610,17520,17510,17530,17510,117
20240709,130600,717336890,17510,17530,17530,17510,15
20240709,130500,717074040,17530,17530,17530,17510,207
20240709,130400,713446630,17540,17530,17540,17530,183
20240709,130300,710237360,17540,17530,17540,17530,25
20240709,130200,709798910,17530,17540,17540,17530,9
20240709,130100,709641100,17530,17530,17540,17530,910
20240709,130000,693680460,17520,17490,17520,17490,167
20240709,125900,690757740,17500,17500,17510,17500,423
20240709,125800,683355220,17490,17490,17500,17490,62
20240709,125700,682270290,17490,17480,17490,17480,185
20240709,125600,679035900,17470,17470,17470,17470,3
20240709,125500,678983490,17470,17470,17470,17470,7
20240709,125400,678861200,17470,17460,17470,17460,6
20240709,125300,678756420,17460,17460,17470,17460,410
20240709,125200,671597150,17460,17460,17460,17460,3
20240709,125100,671544770,17470,17460,17470,17460,130
20240709,125000,669273710,17470,17470,17480,17470,120
20240709,124900,667177120,17480,17470,17480,17470,40
20240709,124800,666477960,17470,17460,17480,17460,66
20240709,124700,665324960,17460,17460,17460,17460,4
20240709,124600,665255120,17460,17480,17480,17460,62
20240709,124500,664172000,17480,17480,17480,17470,146
20240709,124400,661619960,17470,17470,17470,17470,3
20240709,124300,661567550,17480,17470,17480,17470,37
20240709,124200,660920930,17470,17470,17470,17470,3
20240709,124100,660868520,17480,17460,17480,17460,166
20240709,124000,657968230,17460,17460,17460,17460,3
20240709,123900,657915850,17470,17460,17470,17460,20
20240709,123800,657566480,17460,17450,17460,17450,11
20240709,123700,657374500,17440,17440,17440,17440,90
20240709,123600,655804900,17440,17420,17440,17420,340
20240709,123500,649879430,17430,17440,17440,17430,234
20240709,123400,645800200,17470,17470,17470,17460,72
20240709,123300,644542460,17430,17430,17430,17420,48
20240709,123200,643705850,17420,17430,17430,17420,14
20240709,123100,643461910,17410,17410,17410,17410,7
20240709,123000,643340040,17420,17420,17420,17420,21
20240709,122900,642974220,17410,17400,17410,17400,22
20240709,122800,642591220,17400,17400,17400,17390,169
20240709,122700,639650660,17390,17400,17400,17390,128
20240709,122600,637424490,17390,17400,17400,17390,50
20240709,122500,636554520,17400,17390,17400,17390,194
20240709,122400,633179360,17390,17390,17390,17390,3
20240709,122300,633127190,17390,17390,17390,17390,4
20240709,122200,633057630,17400,17380,17400,17380,30
20240709,122100,632535730,17390,17390,17390,17390,0
20240709,122000,632535730,17390,17380,17390,17380,20
20240709,121900,632187970,17390,17360,17390,17360,188
20240709,121800,628920760,17370,17370,17370,17370,0
20240709,121700,628920760,17370,17370,17370,17370,16
20240709,121600,628642840,17370,17360,17370,17360,10
20240709,121500,628469180,17370,17370,17370,17370,21
20240709,121400,628104410,17360,17360,17360,17360,0
20240709,121300,628104410,17360,17390,17390,17360,498
20240709,121200,619455660,17390,17370,17390,17370,193
20240709,121100,616101000,17380,17370,17380,17370,34
20240709,121000,615510120,17370,17370,17370,17370,3
20240709,120900,615458010,17380,17370,17380,17370,103
20240709,120800,613667910,17370,17370,17370,17370,3
20240709,120700,613615800,17370,17360,17370,17360,29
20240709,120600,613112110,17360,17360,17360,17360,43
20240709,120500,612365630,17360,17360,17360,17360,4
20240709,120400,612296190,17370,17370,17370,17370,13
20240709,120300,612070380,17380,17380,17380,17370,39
20240709,120200,611392590,17380,17360,17380,17360,123
20240709,120100,609255100,17360,17360,17360,17360,3
20240709,120000,609203020,17370,17370,17370,17370,20
20240709,115900,608855620,17350,17350,17350,17350,19
20240709,115800,608525970,17340,17340,17340,17340,4
20240709,115700,608456610,17340,17350,17350,17340,4
20240709,115600,608387240,17360,17360,17360,17360,30
20240709,115500,607866440,17340,17330,17340,17330,26
20240709,115400,607415630,17330,17330,17330,17330,0
20240709,115300,607415630,17330,17320,17330,17320,2
20240709,115200,607380980,17330,17320,17330,17320,106
20240709,115100,605544300,17310,17310,17310,17310,3
20240709,115000,605492370,17310,17330,17330,17310,149
20240709,114900,602910260,17320,17320,17320,17320,4
20240709,114800,602840980,17320,17340,17340,17290,506
20240709,114700,594081190,17340,17350,17350,17340,6
20240709,114600,593977130,17340,17340,17340,17340,3
20240709,114500,593925110,17360,17360,17360,17350,48
20240709,114400,593092110,17370,17330,17370,17330,105
20240709,114300,591271180,17320,17320,17320,17320,0
20240709,114200,591271180,17320,17340,17340,17320,100
20240709,114100,589538760,17320,17350,17350,17320,1537
20240709,114000,562916260,17340,17340,17340,17340,70
20240709,113900,561702460,17340,17340,17340,17340,73
20240709,113800,560436640,17370,17360,17370,17350,104
20240709,113700,558631250,17370,17360,17370,17360,164
20240709,113600,555783440,17350,17350,17350,17350,3
20240709,113500,555731390,17360,17350,17360,17350,74
20240709,113400,554446790,17350,17360,17360,17350,51
20240709,113300,553561460,17360,17350,17360,17350,20
20240709,113200,553214330,17350,17350,17350,17350,0
20240709,113100,553214330,17350,17350,17350,17350,19
20240709,113000,552884680,17350,17360,17360,17350,175
20240709,112900,549848180,17360,17350,17360,17350,6
20240709,112800,549744060,17360,17350,17360,17350,25
20240709,112700,549310090,17350,17350,17350,17350,7
20240709,112600,549188640,17360,17360,17360,17360,0
20240709,112500,549188640,17360,17350,17360,17330,122
20240709,112400,547072410,17340,17340,17340,17340,132
20240709,112300,544783530,17330,17340,17340,17330,5
20240709,112200,544696860,17350,17350,17350,17350,181
20240709,112100,541556510,17340,17330,17340,17330,23
20240709,112000,541157890,17330,17320,17330,17320,50
20240709,111900,540291430,17330,17330,17330,17330,0
20240709,111800,540291430,17330,17330,17350,17330,396
20240709,111700,533427550,17330,17330,17330,17330,606
20240709,111600,522925570,17320,17320,17320,17320,4
20240709,111500,522856290,17320,17320,17320,17320,71
20240709,111400,521626570,17340,17300,17340,17300,29
20240709,111300,521123940,17300,17330,17330,17300,127
20240709,111200,518926070,17330,17330,17330,17330,3
20240709,111100,518874080,17340,17340,17340,17340,107
20240709,111000,517018700,17330,17320,17330,17320,47
20240709,110900,516204420,17320,17320,17320,17320,4
20240709,110800,516135140,17330,17330,17350,17330,133
20240709,110700,513829810,17340,17340,17340,17340,0
20240709,110600,513829810,17340,17340,17340,17330,190
20240709,110500,510535840,17340,17330,17340,17330,103
20240709,110400,508749850,17330,17330,17330,17330,22
20240709,110300,508368590,17330,17330,17330,17330,39
20240709,110200,507692720,17330,17330,17330,17330,1
20240709,110100,507675390,17340,17320,17340,17320,100
20240709,110000,505941540,17350,17350,17350,17350,0
20240709,105900,505941540,17350,17350,17350,17350,20
20240709,105800,505594540,17330,17350,17350,17330,979
20240709,105700,488612010,17360,17370,17370,17360,253
20240709,105600,484218360,17370,17370,17370,17370,3
20240709,105500,484166250,17380,17370,17380,17370,38
20240709,105400,483505860,17390,17380,17390,17380,142
20240709,105300,481037690,17390,17390,17390,17390,0
20240709,105200,481037690,17390,17420,17420,17390,2660
20240709,105100,434728390,17430,17430,17430,17420,45
20240709,105000,433944080,17420,17420,17420,17410,70
20240709,104900,432725270,17430,17430,17430,17430,0
20240709,104800,432725270,17430,17430,17430,17430,120
20240709,104700,430633670,17450,17440,17450,17440,55
20240709,104600,429674120,17460,17460,17460,17460,0
20240709,104500,429674120,17460,17450,17460,17420,232
20240709,104400,425627700,17460,17460,17460,17460,21
20240709,104300,425261040,17450,17450,17450,17450,73
20240709,104200,423987190,17450,17450,17450,17450,28
20240709,104100,423498590,17440,17440,17440,17440,3
20240709,104000,423446270,17450,17440,17450,17440,42
20240709,103900,422713570,17430,17430,17430,17430,3
20240709,103800,422661280,17430,17420,17430,17420,75
20240709,103700,421354070,17430,17430,17430,17430,16
20240709,103600,421075190,17420,17420,17420,17420,26
20240709,103500,420622270,17410,17420,17420,17410,154
20240709,103400,417939820,17400,17400,17400,17400,0
20240709,103300,417939820,17400,17470,17470,17400,480
20240709,103200,409570300,17480,17460,17480,17460,112
20240709,103100,407612670,17460,17470,17470,17460,13
20240709,103000,407385590,17470,17450,17470,17450,129
20240709,102900,405133020,17450,17450,17450,17450,3
20240709,102800,405080670,17460,17460,17460,17460,24
20240709,102700,404661630,17460,17450,17460,17450,143
20240709,102600,402166250,17440,17470,17470,17440,59
20240709,102500,401136940,17460,17460,17460,17460,105
20240709,102400,399303640,17450,17440,17450,17420,44
20240709,102300,398536820,17440,17420,17440,17420,222
20240709,102200,394667550,17410,17410,17410,17410,100
20240709,102100,392926550,17410,17400,17420,17400,383
20240709,102000,386258260,17400,17370,17400,17370,125
20240709,101900,384084560,17360,17350,17370,17350,99
20240709,101800,382366410,17350,17350,17350,17350,61
20240709,101700,381308060,17330,17330,17330,17330,31
20240709,101600,380770830,17320,17230,17320,17230,219
20240709,101500,376985660,17220,17230,17230,17220,10
20240709,101400,376813370,17160,17390,17390,17160,2000
20240709,101300,342261570,17390,17380,17390,17380,262
20240709,101200,337706490,17370,17370,17370,17370,106
20240709,101100,335865270,17370,17370,17370,17370,344
20240709,101000,329889990,17380,17410,17410,17380,215
20240709,100900,326152290,17390,17390,17400,17390,327
20240709,100800,320464650,17400,17400,17400,17400,0
20240709,100700,320464650,17400,17400,17400,17400,32
20240709,100600,319907850,17400,17390,17400,17390,62
20240709,100500,318829450,17390,17400,17400,17390,115
20240709,100400,316829580,17400,17400,17400,17400,10
20240709,100300,316655580,17410,17420,17420,17410,158
20240709,100200,313904620,17420,17420,17420,17420,76
20240709,100100,312580700,17410,17400,17410,17400,101
20240709,100000,310823280,17380,17380,17400,17380,84
20240709,095900,309363340,17380,17380,17380,17380,29
20240709,095800,308859320,17400,17360,17400,17360,43
20240709,095700,308112180,17360,17380,17380,17360,110
20240709,095600,306200560,17410,17410,17410,17410,19
20240709,095500,305869770,17350,17350,17350,17350,0
20240709,095400,305869770,17350,17350,17420,17350,54
20240709,095300,304930980,17350,17350,17350,17340,704
20240709,095200,292716650,17340,17340,17340,17340,0
20240709,095100,292716650,17340,17320,17340,17320,12
20240709,095000,292508610,17310,17260,17310,17260,267
20240709,094900,287890090,17260,17260,17260,17260,47
20240709,094800,287078870,17240,17200,17240,17200,986
20240709,094700,270088930,17200,17200,17200,17200,11
20240709,094600,269899730,17200,17180,17200,17150,416
20240709,094500,262753440,17190,17190,17190,17190,45
20240709,094400,261979890,17200,17200,17200,17200,0
20240709,094300,261979890,17200,17200,17200,17200,20
20240709,094200,261635890,17190,17220,17220,17190,425
20240709,094100,254328690,17220,17220,17220,17220,0
20240709,094000,254328690,17220,17220,17220,17220,39
20240709,093900,253657110,17220,17220,17220,17220,56
20240709,093800,252692790,17190,17150,17190,17150,37
20240709,093700,252057160,17150,17140,17150,17110,186
20240709,093600,248869020,17110,17100,17150,17100,255
20240709,093500,244508070,17100,17100,17120,17090,278
20240709,093400,239751350,17120,17120,17120,17120,4
20240709,093300,239682870,17120,17140,17140,17090,2083
20240709,093200,204044550,17130,17140,17140,17130,91
20240709,093100,202485190,17150,17150,17150,17150,5
20240709,093000,202399440,17150,17150,17150,17150,16
20240709,092900,202125040,17230,17140,17240,17140,308
20240709,092800,196830110,17170,17160,17170,17160,180
20240709,092700,193740960,17160,17130,17160,17120,447
20240709,092600,186085410,17120,17130,17150,17120,437
20240709,092500,178594700,17130,17220,17220,17110,3779
20240709,092400,113676650,17210,17230,17230,17210,413
20240709,092300,106565150,17240,17240,17240,17240,12
20240709,092200,106358270,17240,17250,17250,17240,286
20240709,092100,101425800,17250,17250,17250,17250,21
20240709,092000,101063550,17250,17260,17260,17250,49
20240709,091900,100217920,17260,17260,17280,17260,197
20240709,091800,96817680,17310,17290,17310,17290,35
20240709,091700,96212180,17290,17290,17290,17290,5
20240709,091600,96125730,17260,17270,17270,17260,178
20240709,091500,93052780,17280,17260,17310,17260,132
20240709,091400,90771400,17260,17270,17270,17260,738
20240709,091300,78027660,17270,17270,17270,17270,119
20240709,091200,75972530,17270,17280,17280,17270,143
20240709,091100,73502870,17280,17310,17320,17280,276
20240709,091000,68729500,17310,17320,17320,17310,59
20240709,090900,67707630,17320,17360,17360,17320,373
20240709,090800,61239200,17360,17420,17420,17360,1080
20240709,090700,42444140,17430,17440,17440,17430,274
20240709,090600,37668300,17440,17480,17480,17440,142
20240709,090500,35188170,17480,17420,17480,17420,8
20240709,090400,35048600,17420,17420,17420,17420,117
20240709,090300,33010460,17430,17510,17510,17430,601
20240709,090200,22507850,17540,17500,17550,17500,328
20240709,090100,16756070,17500,17480,17550,17470,403
20240709,090000,9701350,17480,17480,17480,17430,555
Reference in New Issue Copy Permalink