ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/032190/min/candle-20240729.csv

615 lines
32 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
20240729,191200,1118077670,11530,11530,11530,11530,1353
20240729,191100,1118077670,11530,11530,11530,11530,0
20240729,191000,1118077670,11530,11530,11530,11530,0
20240729,190900,1118077670,11530,11530,11530,11530,0
20240729,190800,1118077670,11530,11530,11530,11530,0
20240729,190700,1118077670,11530,11530,11530,11530,0
20240729,190600,1118077670,11530,11530,11530,11530,0
20240729,190500,1118077670,11530,11530,11530,11530,0
20240729,190400,1118077670,11530,11530,11530,11530,0
20240729,190300,1118077670,11530,11530,11530,11530,0
20240729,190200,1118077670,11530,11530,11530,11530,0
20240729,190100,1118077670,11530,11530,11530,11530,0
20240729,190000,1118077670,11530,11530,11530,11530,0
20240729,185900,1118077670,11530,11530,11530,11530,0
20240729,185800,1118077670,11530,11530,11530,11530,0
20240729,185700,1118077670,11530,11530,11530,11530,0
20240729,185600,1118077670,11530,11530,11530,11530,0
20240729,185500,1118077670,11530,11530,11530,11530,0
20240729,185400,1118077670,11530,11530,11530,11530,0
20240729,185300,1118077670,11530,11530,11530,11530,0
20240729,185200,1118077670,11530,11530,11530,11530,0
20240729,185100,1118077670,11530,11530,11530,11530,0
20240729,185000,1118077670,11530,11530,11530,11530,0
20240729,184900,1118077670,11530,11530,11530,11530,0
20240729,184800,1118077670,11530,11530,11530,11530,0
20240729,184700,1118077670,11530,11530,11530,11530,0
20240729,184600,1118077670,11530,11530,11530,11530,0
20240729,184500,1118077670,11530,11530,11530,11530,0
20240729,184400,1118077670,11530,11530,11530,11530,0
20240729,184300,1118077670,11530,11530,11530,11530,0
20240729,184200,1118077670,11530,11530,11530,11530,1353
20240729,184100,1118077670,11530,11530,11530,11530,0
20240729,184000,1118077670,11530,11530,11530,11530,0
20240729,183900,1118077670,11530,11530,11530,11530,0
20240729,183800,1118077670,11530,11530,11530,11530,0
20240729,183700,1118077670,11530,11530,11530,11530,0
20240729,183600,1118077670,11530,11530,11530,11530,0
20240729,183500,1118077670,11530,11530,11530,11530,0
20240729,183400,1118077670,11530,11530,11530,11530,0
20240729,183300,1118077670,11530,11530,11530,11530,0
20240729,183200,1118077670,11530,11530,11530,11530,0
20240729,183100,1118077670,11530,11530,11530,11530,0
20240729,183000,1118077670,11530,11530,11530,11530,0
20240729,182900,1118077670,11530,11530,11530,11530,0
20240729,182800,1118077670,11530,11530,11530,11530,0
20240729,182700,1118077670,11530,11530,11530,11530,0
20240729,182600,1118077670,11530,11530,11530,11530,0
20240729,182500,1118077670,11530,11530,11530,11530,0
20240729,182400,1118077670,11530,11530,11530,11530,0
20240729,182300,1118077670,11530,11530,11530,11530,0
20240729,182200,1118077670,11530,11530,11530,11530,0
20240729,182100,1118077670,11530,11530,11530,11530,0
20240729,182000,1118077670,11530,11530,11530,11530,0
20240729,181900,1118077670,11530,11530,11530,11530,0
20240729,181800,1118077670,11530,11530,11530,11530,0
20240729,181700,1118077670,11530,11530,11530,11530,0
20240729,181600,1118077670,11530,11530,11530,11530,0
20240729,181500,1118077670,11530,11530,11530,11530,0
20240729,181400,1118077670,11530,11530,11530,11530,0
20240729,181300,1118077670,11530,11530,11530,11530,0
20240729,181200,1118077670,11530,11530,11530,11530,1353
20240729,181100,1118077670,11530,11530,11530,11530,0
20240729,181000,1118077670,11530,11530,11530,11530,0
20240729,180900,1118077670,11530,11530,11530,11530,0
20240729,180800,1118077670,11530,11530,11530,11530,0
20240729,180700,1118077670,11530,11530,11530,11530,0
20240729,180600,1118077670,11530,11530,11530,11530,0
20240729,180500,1118077670,11530,11530,11530,11530,0
20240729,180400,1118077670,11530,11530,11530,11530,0
20240729,180300,1118077670,11530,11530,11530,11530,0
20240729,180200,1118077670,11530,11530,11530,11530,0
20240729,180100,1118077670,11530,11530,11530,11530,0
20240729,180000,1118077670,11530,11530,11530,11530,0
20240729,175900,1118077670,11530,11530,11530,11530,0
20240729,175800,1118077670,11530,11530,11530,11530,0
20240729,175700,1118077670,11530,11530,11530,11530,0
20240729,175600,1118077670,11530,11530,11530,11530,0
20240729,175500,1118077670,11530,11530,11530,11530,0
20240729,175400,1118077670,11530,11530,11530,11530,0
20240729,175300,1118077670,11530,11530,11530,11530,0
20240729,175200,1118077670,11530,11530,11530,11530,0
20240729,175100,1118077670,11530,11530,11530,11530,0
20240729,175000,1118077670,11530,11530,11530,11530,0
20240729,174900,1118077670,11530,11530,11530,11530,0
20240729,174800,1118077670,11530,11530,11530,11530,0
20240729,174700,1118077670,11530,11530,11530,11530,0
20240729,174600,1118077670,11530,11530,11530,11530,0
20240729,174500,1118077670,11530,11530,11530,11530,0
20240729,174400,1118077670,11530,11530,11530,11530,0
20240729,174300,1118077670,11530,11530,11530,11530,0
20240729,174200,1118077670,11530,11530,11530,11530,1353
20240729,174100,1118077670,11530,11530,11530,11530,0
20240729,174000,1118077670,11530,11530,11530,11530,0
20240729,173900,1118077670,11530,11530,11530,11530,0
20240729,173800,1118077670,11530,11530,11530,11530,0
20240729,173700,1118077670,11530,11530,11530,11530,0
20240729,173600,1118077670,11530,11530,11530,11530,0
20240729,173500,1118077670,11530,11530,11530,11530,0
20240729,173400,1118077670,11530,11530,11530,11530,0
20240729,173300,1118077670,11530,11530,11530,11530,0
20240729,173200,1118077670,11530,11530,11530,11530,0
20240729,173100,1118077670,11530,11530,11530,11530,0
20240729,173000,1118077670,11530,11530,11530,11530,0
20240729,172900,1118077670,11530,11530,11530,11530,0
20240729,172800,1118077670,11530,11530,11530,11530,0
20240729,172700,1118077670,11530,11530,11530,11530,0
20240729,172600,1118077670,11530,11530,11530,11530,0
20240729,172500,1118077670,11530,11530,11530,11530,0
20240729,172400,1118077670,11530,11530,11530,11530,0
20240729,172300,1118077670,11530,11530,11530,11530,0
20240729,172200,1118077670,11530,11530,11530,11530,0
20240729,172100,1118077670,11530,11530,11530,11530,0
20240729,172000,1118077670,11530,11530,11530,11530,0
20240729,171900,1118077670,11530,11530,11530,11530,0
20240729,171800,1118077670,11530,11530,11530,11530,0
20240729,171700,1118077670,11530,11530,11530,11530,0
20240729,171600,1118077670,11530,11530,11530,11530,0
20240729,171500,1118077670,11530,11530,11530,11530,0
20240729,171400,1118077670,11530,11530,11530,11530,0
20240729,171300,1118077670,11530,11530,11530,11530,0
20240729,171200,1118077670,11530,11530,11530,11530,1353
20240729,171100,1118077670,11530,11530,11530,11530,0
20240729,171000,1118077670,11530,11530,11530,11530,0
20240729,170900,1118077670,11530,11530,11530,11530,0
20240729,170800,1118077670,11530,11530,11530,11530,0
20240729,170700,1118077670,11530,11530,11530,11530,0
20240729,170600,1118077670,11530,11530,11530,11530,0
20240729,170500,1118077670,11530,11530,11530,11530,0
20240729,170400,1118077670,11530,11530,11530,11530,0
20240729,170300,1118077670,11530,11530,11530,11530,0
20240729,170200,1118077670,11530,11530,11530,11530,0
20240729,170100,1118077670,11530,11530,11530,11530,0
20240729,170000,1118077670,11530,11530,11530,11530,0
20240729,165900,1118077670,11530,11530,11530,11530,0
20240729,165800,1118077670,11530,11530,11530,11530,0
20240729,165700,1118077670,11530,11530,11530,11530,0
20240729,165600,1118077670,11530,11530,11530,11530,0
20240729,165500,1118077670,11530,11530,11530,11530,0
20240729,165400,1118077670,11530,11530,11530,11530,0
20240729,165300,1118077670,11530,11530,11530,11530,0
20240729,165200,1118077670,11530,11530,11530,11530,0
20240729,165100,1118077670,11530,11530,11530,11530,0
20240729,165000,1118077670,11530,11530,11530,11530,0
20240729,164900,1118077670,11530,11530,11530,11530,0
20240729,164800,1118077670,11530,11530,11530,11530,0
20240729,164700,1118077670,11530,11530,11530,11530,0
20240729,164600,1118077670,11530,11530,11530,11530,0
20240729,164500,1118077670,11530,11530,11530,11530,0
20240729,164400,1118077670,11530,11530,11530,11530,0
20240729,164300,1118077670,11530,11530,11530,11530,0
20240729,164200,1118077670,11530,11530,11530,11530,1353
20240729,164100,1118077670,11530,11530,11530,11530,0
20240729,164000,1118077670,11530,11530,11530,11530,0
20240729,163900,1118077670,11530,11530,11530,11530,0
20240729,163800,1118077670,11530,11530,11530,11530,0
20240729,163700,1118077670,11530,11530,11530,11530,0
20240729,163600,1118077670,11530,11530,11530,11530,0
20240729,163500,1118077670,11530,11530,11530,11530,0
20240729,163400,1118077670,11530,11530,11530,11530,0
20240729,163300,1118077670,11530,11530,11530,11530,0
20240729,163200,1118077670,11530,11530,11530,11530,0
20240729,163100,1118077670,11530,11530,11530,11530,0
20240729,163000,1118077670,11530,11530,11530,11530,0
20240729,162900,1118077670,11530,11530,11530,11530,0
20240729,162800,1118077670,11530,11530,11530,11530,0
20240729,162700,1118077670,11530,11530,11530,11530,0
20240729,162600,1118077670,11530,11530,11530,11530,0
20240729,162500,1118077670,11530,11530,11530,11530,0
20240729,162400,1118077670,11530,11530,11530,11530,0
20240729,162300,1118077670,11530,11530,11530,11530,0
20240729,162200,1118077670,11530,11530,11530,11530,0
20240729,162100,1118077670,11530,11530,11530,11530,0
20240729,162000,1118077670,11530,11530,11530,11530,0
20240729,161900,1118077670,11530,11530,11530,11530,0
20240729,161800,1118077670,11530,11530,11530,11530,0
20240729,161700,1118077670,11530,11530,11530,11530,0
20240729,161600,1118077670,11530,11530,11530,11530,0
20240729,161500,1118077670,11530,11530,11530,11530,0
20240729,161400,1118077670,11530,11530,11530,11530,0
20240729,161300,1118077670,11530,11530,11530,11530,0
20240729,161200,1118077670,11530,11530,11530,11530,1353
20240729,161100,1118077670,11530,11530,11530,11530,0
20240729,161000,1118077670,11530,11530,11530,11530,0
20240729,160900,1118077670,11530,11530,11530,11530,0
20240729,160800,1118077670,11530,11530,11530,11530,0
20240729,160700,1118077670,11530,11530,11530,11530,0
20240729,160600,1118077670,11530,11530,11530,11530,0
20240729,160500,1118077670,11530,11530,11530,11530,0
20240729,160400,1118077670,11530,11530,11530,11530,0
20240729,160300,1118077670,11530,11530,11530,11530,0
20240729,160200,1118077670,11530,11530,11530,11530,0
20240729,160100,1118077670,11530,11530,11530,11530,0
20240729,160000,1118077670,11530,11530,11530,11530,0
20240729,155900,1118077670,11530,11530,11530,11530,0
20240729,155800,1118077670,11530,11530,11530,11530,0
20240729,155700,1118077670,11530,11530,11530,11530,0
20240729,155600,1118077670,11530,11530,11530,11530,0
20240729,155500,1118077670,11530,11530,11530,11530,0
20240729,155400,1118077670,11530,11530,11530,11530,0
20240729,155300,1118077670,11530,11530,11530,11530,0
20240729,155200,1118077670,11530,11530,11530,11530,0
20240729,155100,1118077670,11530,11530,11530,11530,0
20240729,155000,1118077670,11530,11530,11530,11530,0
20240729,154900,1118077670,11530,11530,11530,11530,0
20240729,154800,1118077670,11530,11530,11530,11530,0
20240729,154700,1118077670,11530,11530,11530,11530,0
20240729,154600,1118077670,11530,11530,11530,11530,0
20240729,154500,1118077670,11530,11530,11530,11530,0
20240729,154400,1118077670,11530,11530,11530,11530,0
20240729,154300,1118077670,11530,11530,11530,11530,0
20240729,154200,1118077670,11530,11530,11530,11530,1353
20240729,154100,1118077670,11530,11530,11530,11530,0
20240729,154000,1118077670,11530,11530,11530,11530,0
20240729,153900,1118077670,11530,11530,11530,11530,0
20240729,153800,1118077670,11530,11530,11530,11530,0
20240729,153700,1118077670,11530,11530,11530,11530,0
20240729,153600,1118077670,11530,11530,11530,11530,0
20240729,153500,1118077670,11530,11530,11530,11530,0
20240729,153400,1118077670,11530,11530,11530,11530,0
20240729,153300,1118077670,11530,11530,11530,11530,0
20240729,153200,1118077670,11530,11530,11530,11530,0
20240729,153100,1118077670,11530,11530,11530,11530,0
20240729,153000,1118077670,11530,11530,11530,11530,1353
20240729,152900,1102477580,11540,11540,11540,11540,0
20240729,152800,1102477580,11540,11540,11540,11540,0
20240729,152700,1102477580,11540,11540,11540,11540,0
20240729,152600,1102477580,11540,11540,11540,11540,0
20240729,152500,1102477580,11540,11540,11540,11540,0
20240729,152400,1102477580,11540,11540,11540,11540,0
20240729,152300,1102477580,11540,11540,11540,11540,0
20240729,152200,1102477580,11540,11540,11540,11540,0
20240729,152100,1102477580,11540,11540,11540,11540,0
20240729,152000,1102477580,11540,11540,11540,11540,0
20240729,151900,1102477580,11540,11550,11550,11540,762
20240729,151800,1093678980,11550,11550,11560,11550,72
20240729,151700,1092847370,11550,11540,11560,11540,336
20240729,151600,1088966940,11550,11550,11550,11540,188
20240729,151500,1086795690,11550,11550,11550,11550,413
20240729,151400,1082025540,11560,11560,11560,11550,16
20240729,151300,1081840710,11550,11550,11550,11550,3
20240729,151200,1081806060,11560,11550,11560,11550,111
20240729,151100,1080523010,11550,11550,11550,11550,105
20240729,151000,1079310260,11550,11550,11550,11550,27
20240729,150900,1078998410,11550,11560,11570,11550,263
20240729,150800,1075956180,11550,11560,11560,11550,231
20240729,150700,1073288060,11570,11570,11570,11570,2
20240729,150600,1073264920,11580,11560,11580,11560,293
20240729,150500,1069877250,11580,11570,11580,11570,359
20240729,150400,1065723590,11570,11570,11570,11570,281
20240729,150300,1062472420,11570,11570,11570,11570,70
20240729,150200,1061662520,11570,11570,11570,11570,70
20240729,150100,1060852620,11560,11560,11570,11560,575
20240729,150000,1054205590,11560,11570,11570,11560,5
20240729,145900,1054147770,11570,11570,11580,11560,231
20240729,145800,1051475300,11570,11570,11580,11570,145
20240729,145700,1049797630,11570,11560,11570,11560,380
20240729,145600,1045401230,11570,11560,11570,11560,16
20240729,145500,1045216150,11570,11570,11570,11570,0
20240729,145400,1045216150,11570,11570,11570,11570,0
20240729,145300,1045216150,11570,11560,11570,11560,101
20240729,145200,1044047590,11570,11560,11570,11560,101
20240729,145100,1042879030,11580,11570,11580,11570,768
20240729,145000,1033988920,11570,11570,11570,11570,300
20240729,144900,1030517920,11570,11570,11570,11570,132
20240729,144800,1028990680,11570,11560,11570,11560,973
20240729,144700,1017733890,11560,11560,11570,11560,457
20240729,144600,1012450520,11560,11560,11560,11560,101
20240729,144500,1011282960,11560,11560,11560,11560,56
20240729,144400,1010635600,11570,11570,11570,11570,175
20240729,144300,1008610850,11580,11570,11580,11570,638
20240729,144200,1001227080,11570,11560,11570,11560,300
20240729,144100,997756090,11570,11570,11570,11570,104
20240729,144000,996552810,11570,11570,11580,11570,1191
20240729,143900,982767130,11570,11570,11570,11570,565
20240729,143800,976230080,11570,11540,11570,11540,148
20240729,143700,974521620,11570,11540,11570,11540,202
20240729,143600,972190480,11570,11570,11590,11570,291
20240729,143500,968823580,11590,11580,11590,11570,284
20240729,143400,965534370,11590,11560,11590,11560,328
20240729,143300,961733650,11590,11540,11590,11510,11898
20240729,143200,824292100,11540,11520,11540,11520,812
20240729,143100,814930430,11530,11530,11530,11530,45
20240729,143000,814411580,11530,11530,11530,11530,0
20240729,142900,814411580,11530,11530,11530,11530,10
20240729,142800,814296280,11530,11540,11540,11520,354
20240729,142700,810216410,11530,11520,11530,11510,1345
20240729,142600,794712680,11530,11530,11530,11530,0
20240729,142500,794712680,11530,11520,11530,11520,701
20240729,142400,786634150,11530,11530,11530,11530,0
20240729,142300,786634150,11530,11520,11530,11520,1293
20240729,142200,771738760,11520,11520,11520,11520,1
20240729,142100,771727240,11530,11520,11530,11520,56
20240729,142000,771081810,11530,11530,11530,11530,0
20240729,141900,771081810,11530,11520,11530,11520,176
20240729,141800,769053620,11520,11510,11520,11510,350
20240729,141700,765021820,11520,11520,11530,11520,142
20240729,141600,763385780,11530,11520,11530,11510,1031
20240729,141500,751509140,11510,11510,11520,11510,210
20240729,141400,749092020,11520,11510,11520,11510,489
20240729,141300,743463610,11510,11500,11510,11500,81
20240729,141200,742531430,11510,11500,11510,11500,486
20240729,141100,736941570,11510,11520,11520,11510,22
20240729,141000,736688340,11510,11520,11520,11510,261
20240729,140900,733684020,11510,11520,11520,11510,132
20240729,140800,732164670,11510,11510,11510,11510,69
20240729,140700,731370480,11510,11510,11510,11500,126
20240729,140600,729920240,11510,11500,11510,11500,411
20240729,140500,725190130,11510,11510,11510,11510,618
20240729,140400,718076950,11510,11500,11510,11500,468
20240729,140300,712691670,11500,11500,11500,11500,112
20240729,140200,711403670,11510,11440,11510,11440,2102
20240729,140100,687236660,11500,11450,11500,11450,2001
20240729,140000,664253550,11440,11440,11440,11440,1
20240729,135900,664242110,11450,11450,11450,11450,150
20240729,135800,662524610,11460,11460,11460,11460,0
20240729,135700,662524610,11460,11450,11460,11450,180
20240729,135600,660463600,11460,11460,11460,11460,0
20240729,135500,660463600,11460,11460,11460,11460,0
20240729,135400,660463600,11460,11460,11460,11460,0
20240729,135300,660463600,11460,11460,11460,11450,262
20240729,135200,657461100,11460,11460,11460,11460,101
20240729,135100,656303640,11450,11450,11450,11450,0
20240729,135000,656303640,11450,11450,11450,11450,0
20240729,134900,656303640,11450,11450,11450,11450,120
20240729,134800,654929640,11470,11470,11470,11460,596
20240729,134700,648099420,11470,11460,11470,11460,149
20240729,134600,646390890,11460,11460,11460,11460,10
20240729,134500,646276290,11450,11450,11450,11450,1
20240729,134400,646264840,11450,11450,11450,11450,0
20240729,134300,646264840,11450,11440,11450,11440,373
20240729,134200,641996310,11450,11450,11450,11450,0
20240729,134100,641996310,11450,11450,11450,11450,19
20240729,134000,641778760,11460,11460,11460,11460,1
20240729,133900,641767300,11460,11460,11460,11460,22
20240729,133800,641515180,11460,11450,11470,11450,14
20240729,133700,641354730,11470,11460,11470,11460,42
20240729,133600,640873050,11460,11450,11460,11450,52
20240729,133500,640277630,11440,11450,11450,11440,121
20240729,133400,638892190,11450,11450,11450,11450,45
20240729,133300,638376940,11450,11450,11450,11450,0
20240729,133200,638376940,11450,11450,11450,11450,10
20240729,133100,638262440,11450,11450,11450,11450,5
20240729,133000,638205190,11450,11450,11450,11450,40
20240729,132900,637747190,11450,11450,11450,11450,0
20240729,132800,637747190,11450,11460,11480,11450,340
20240729,132700,633850340,11480,11490,11490,11480,217
20240729,132600,631359130,11490,11480,11490,11480,117
20240729,132500,630015440,11480,11480,11480,11480,409
20240729,132400,625320120,11480,11480,11480,11470,8
20240729,132300,625228330,11470,11480,11480,11470,10
20240729,132200,625113610,11470,11480,11480,11470,7
20240729,132100,625033260,11470,11470,11480,11470,240
20240729,132000,622280440,11460,11470,11470,11460,55
20240729,131900,621649640,11450,11470,11470,11450,148
20240729,131800,619953820,11490,11490,11490,11490,10
20240729,131700,619838920,11470,11480,11490,11470,488
20240729,131600,614238600,11470,11470,11470,11470,66
20240729,131500,613481580,11470,11480,11480,11470,115
20240729,131400,612161660,11480,11450,11480,11450,2
20240729,131300,612138730,11450,11450,11450,11450,301
20240729,131200,608692280,11490,11490,11490,11490,0
20240729,131100,608692280,11490,11480,11500,11480,367
20240729,131000,604473990,11480,11480,11490,11480,128
20240729,130900,603004270,11480,11420,11480,11420,140
20240729,130800,601402670,11490,11490,11490,11480,59
20240729,130700,600725150,11490,11490,11540,11430,3343
20240729,130600,562218440,11500,11400,11500,11400,3026
20240729,130500,527493550,11430,11430,11430,11430,140
20240729,130400,525893350,11430,11430,11430,11430,131
20240729,130300,524396020,11440,11440,11440,11440,0
20240729,130200,524396020,11440,11430,11440,11430,52
20240729,130100,523801650,11440,11430,11440,11430,102
20240729,130000,522635770,11430,11420,11430,11420,16
20240729,125900,522452900,11420,11420,11420,11420,1
20240729,125800,522441480,11430,11430,11430,11430,0
20240729,125700,522441480,11430,11430,11430,11430,4
20240729,125600,522395760,11430,11430,11430,11430,128
20240729,125500,520932720,11450,11440,11450,11440,217
20240729,125400,518449120,11440,11380,11440,11370,4392
20240729,125300,468380060,11380,11380,11380,11380,0
20240729,125200,468380060,11380,11370,11380,11370,390
20240729,125100,463945640,11370,11370,11370,11370,21
20240729,125000,463706870,11370,11360,11370,11360,6
20240729,124900,463638670,11370,11370,11370,11370,0
20240729,124800,463638670,11370,11370,11370,11370,0
20240729,124700,463638670,11370,11360,11370,11360,52
20240729,124600,463047930,11370,11360,11370,11360,103
20240729,124500,461877810,11360,11360,11360,11360,10
20240729,124400,461764210,11370,11350,11370,11350,162
20240729,124300,459923880,11360,11360,11360,11360,257
20240729,124200,457004360,11360,11350,11360,11350,1042
20240729,124100,445174780,11350,11350,11350,11350,0
20240729,124000,445174780,11350,11340,11350,11340,256
20240729,123900,442271500,11340,11340,11340,11340,20
20240729,123800,442044700,11340,11340,11340,11340,1100
20240729,123700,429570700,11340,11320,11340,11320,1060
20240729,123600,417556150,11330,11330,11330,11320,52
20240729,123500,416967450,11320,11320,11320,11320,493
20240729,123400,411386690,11310,11310,11310,11310,223
20240729,123300,408864560,11270,11270,11270,11270,0
20240729,123200,408864560,11270,11310,11310,11270,79
20240729,123100,407971150,11320,11320,11320,11320,100
20240729,123000,406839150,11310,11310,11310,11310,2
20240729,122900,406816530,11320,11320,11320,11320,19
20240729,122800,406601450,11320,11320,11320,11320,28
20240729,122700,406284490,11320,11300,11320,11300,111
20240729,122600,405029170,11310,11310,11310,11310,1
20240729,122500,405017860,11310,11310,11310,11310,326
20240729,122400,401330800,11300,11300,11300,11300,2
20240729,122300,401308200,11310,11310,11310,11310,100
20240729,122200,400177200,11310,11300,11310,11300,308
20240729,122100,396696140,11300,11300,11300,11300,1023
20240729,122000,385136240,11290,11290,11300,11290,481
20240729,121900,379703800,11300,11300,11300,11300,0
20240729,121800,379703800,11300,11300,11300,11300,600
20240729,121700,372923800,11300,11300,11300,11300,2300
20240729,121600,346933800,11300,11300,11300,11300,300
20240729,121500,343543800,11300,11290,11300,11290,434
20240729,121400,338640940,11290,11290,11290,11290,100
20240729,121300,337511940,11290,11290,11290,11290,0
20240729,121200,337511940,11290,11290,11290,11290,3
20240729,121100,337478070,11290,11290,11290,11290,1
20240729,121000,337466780,11280,11280,11280,11280,500
20240729,120900,331826780,11290,11290,11290,11290,0
20240729,120800,331826780,11290,11290,11290,11290,206
20240729,120700,329501040,11290,11290,11290,11290,0
20240729,120600,329501040,11290,11290,11290,11290,4
20240729,120500,329455880,11270,11270,11270,11270,0
20240729,120400,329455880,11270,11270,11270,11270,1
20240729,120300,329444610,11270,11270,11270,11270,0
20240729,120200,329444610,11270,11270,11270,11270,2
20240729,120100,329422070,11270,11270,11270,11270,0
20240729,120000,329422070,11270,11270,11270,11270,2
20240729,115900,329399530,11270,11270,11270,11270,0
20240729,115800,329399530,11270,11270,11270,11270,0
20240729,115700,329399530,11270,11270,11270,11270,0
20240729,115600,329399530,11270,11270,11270,11270,0
20240729,115500,329399530,11270,11270,11270,11270,1
20240729,115400,329388260,11270,11300,11300,11270,422
20240729,115300,324619690,11300,11300,11300,11300,50
20240729,115200,324054690,11300,11300,11300,11300,1
20240729,115100,324043390,11310,11310,11310,11310,0
20240729,115000,324043390,11310,11310,11310,11310,0
20240729,114900,324043390,11310,11310,11310,11310,0
20240729,114800,324043390,11310,11310,11310,11310,0
20240729,114700,324043390,11310,11310,11310,11310,0
20240729,114600,324043390,11310,11310,11310,11310,0
20240729,114500,324043390,11310,11310,11310,11310,0
20240729,114400,324043390,11310,11300,11310,11300,4
20240729,114300,323998170,11300,11310,11310,11300,31
20240729,114200,323647840,11300,11300,11300,11300,1
20240729,114100,323636540,11310,11310,11310,11310,0
20240729,114000,323636540,11310,11310,11310,11300,4
20240729,113900,323591320,11300,11300,11300,11300,100
20240729,113800,322461320,11300,11300,11300,11300,225
20240729,113700,319918820,11310,11310,11310,11310,0
20240729,113600,319918820,11310,11310,11310,11310,0
20240729,113500,319918820,11310,11310,11310,11310,0
20240729,113400,319918820,11310,11310,11310,11310,174
20240729,113300,317950880,11310,11320,11320,11310,251
20240729,113200,315112060,11310,11320,11320,11310,3
20240729,113100,315078120,11320,11320,11320,11320,0
20240729,113000,315078120,11320,11310,11320,11310,309
20240729,112900,311583290,11300,11300,11300,11300,1
20240729,112800,311571990,11310,11310,11310,11310,0
20240729,112700,311571990,11310,11310,11310,11310,0
20240729,112600,311571990,11310,11310,11310,11310,0
20240729,112500,311571990,11310,11310,11310,11310,0
20240729,112400,311571990,11310,11300,11310,11300,2
20240729,112300,311549380,11310,11310,11310,11310,2
20240729,112200,311526760,11300,11290,11310,11280,295
20240729,112100,308197860,11300,11300,11300,11300,0
20240729,112000,308197860,11300,11280,11300,11280,4
20240729,111900,308152700,11320,11320,11320,11320,0
20240729,111800,308152700,11320,11320,11320,11320,0
20240729,111700,308152700,11320,11310,11320,11310,488
20240729,111600,302633400,11320,11320,11320,11310,24
20240729,111500,302361920,11320,11320,11320,11320,0
20240729,111400,302361920,11320,11320,11320,11320,1
20240729,111300,302350600,11340,11310,11340,11310,303
20240729,111200,298923610,11310,11340,11340,11310,1550
20240729,111100,281346650,11340,11330,11340,11330,111
20240729,111000,280088320,11340,11330,11340,11330,209
20240729,110900,277720320,11330,11330,11340,11330,146
20240729,110800,276066110,11340,11330,11340,11330,548
20240729,110700,269857170,11330,11330,11330,11330,100
20240729,110600,268724170,11330,11310,11330,11310,203
20240729,110500,266426110,11320,11310,11320,11310,562
20240729,110400,260065890,11310,11300,11310,11300,331
20240729,110300,256322290,11300,11300,11300,11300,65
20240729,110200,255587790,11280,11280,11280,11280,2
20240729,110100,255565230,11300,11300,11300,11300,2
20240729,110000,255542630,11280,11280,11280,11280,1
20240729,105900,255531350,11300,11300,11300,11300,1
20240729,105800,255520050,11300,11300,11300,11300,1
20240729,105700,255508750,11300,11300,11300,11300,137
20240729,105600,253960650,11300,11300,11300,11300,4
20240729,105500,253915450,11300,11280,11300,11280,3
20240729,105400,253881570,11300,11300,11300,11300,232
20240729,105300,251259970,11310,11310,11310,11310,1
20240729,105200,251248660,11300,11300,11300,11300,1
20240729,105100,251237360,11310,11310,11310,11310,1
20240729,105000,251226050,11300,11300,11300,11300,6
20240729,104900,251158250,11300,11300,11300,11300,50
20240729,104800,250593250,11300,11300,11300,11300,2
20240729,104700,250570650,11300,11300,11300,11300,43
20240729,104600,250084750,11310,11300,11310,11300,13
20240729,104500,249937800,11300,11310,11310,11300,3
20240729,104400,249903880,11310,11310,11310,11310,0
20240729,104300,249903880,11310,11310,11310,11310,0
20240729,104200,249903880,11310,11270,11310,11270,12
20240729,104100,249768600,11310,11310,11310,11310,1
20240729,104000,249757290,11300,11300,11300,11260,1003
20240729,103900,238423470,11280,11290,11290,11280,333
20240729,103800,234665930,11300,11300,11300,11300,0
20240729,103700,234665930,11300,11300,11300,11300,0
20240729,103600,234665930,11300,11300,11300,11300,0
20240729,103500,234665930,11300,11300,11300,11300,1
20240729,103400,234654630,11290,11290,11290,11290,2
20240729,103300,234632050,11290,11290,11290,11290,0
20240729,103200,234632050,11290,11310,11310,11290,72
20240729,103100,233818050,11310,11300,11320,11300,210
20240729,103000,231442950,11300,11310,11310,11300,45
20240729,102900,230934010,11310,11310,11310,11310,0
20240729,102800,230934010,11310,11310,11310,11310,0
20240729,102700,230934010,11310,11300,11310,11300,4
20240729,102600,230888800,11310,11310,11310,11310,0
20240729,102500,230888800,11310,11310,11310,11310,0
20240729,102400,230888800,11310,11300,11310,11300,291
20240729,102300,227600150,11300,11290,11300,11280,66
20240729,102200,226854950,11290,11290,11290,11290,1
20240729,102100,226843660,11310,11310,11310,11310,1
20240729,102000,226832350,11290,11320,11320,11290,52
20240729,101900,226245040,11320,11310,11320,11310,7
20240729,101800,226165860,11310,11310,11320,11310,36
20240729,101700,225758580,11320,11320,11320,11320,0
20240729,101600,225758580,11320,11310,11320,11310,13
20240729,101500,225611520,11320,11300,11320,11300,9
20240729,101400,225509680,11300,11320,11320,11300,107
20240729,101300,224300560,11320,11320,11320,11320,1
20240729,101200,224289240,11320,11310,11320,11290,16
20240729,101100,224108300,11310,11330,11330,11310,124
20240729,101000,222704240,11330,11330,11330,11280,458
20240729,100900,217533290,11320,11330,11340,11320,421
20240729,100800,212764840,11340,11330,11340,11320,300
20240729,100700,209365830,11330,11310,11330,11300,2258
20240729,100600,183809630,11310,11310,11310,11280,292
20240729,100500,180513250,11310,11290,11310,11270,33
20240729,100400,180140500,11270,11290,11300,11270,355
20240729,100300,176129180,11300,11290,11300,11290,903
20240729,100200,165934300,11290,11270,11290,11270,285
20240729,100100,162721260,11290,11280,11290,11280,78
20240729,100000,161841340,11260,11280,11290,11260,345
20240729,095900,157946830,11280,11240,11280,11240,803
20240729,095800,148902480,11250,11250,11250,11240,206
20240729,095700,146584990,11250,11240,11250,11240,467
20240729,095600,141332650,11240,11240,11240,11240,36
20240729,095500,140928010,11250,11240,11250,11240,35
20240729,095400,140534600,11240,11220,11250,11220,25
20240729,095300,140253630,11250,11250,11250,11240,129
20240729,095200,138803650,11220,11200,11250,11200,1798
20240729,095100,118636330,11200,11190,11200,11190,102
20240729,095000,117494650,11180,11190,11190,11180,21
20240729,094900,117259670,11190,11180,11190,11180,45
20240729,094800,116756540,11180,11180,11180,11180,402
20240729,094700,112262180,11180,11170,11180,11170,3
20240729,094600,112228660,11170,11160,11170,11150,481
20240729,094500,106857950,11150,11150,11150,11150,11
20240729,094400,106735300,11150,11140,11150,11140,74
20240729,094300,105910210,11140,11130,11140,11130,335
20240729,094200,102178320,11130,11130,11130,11130,1
20240729,094100,102167190,11140,11140,11140,11140,45
20240729,094000,101665890,11140,11140,11140,11140,1
20240729,093900,101654750,11140,11140,11140,11140,80
20240729,093800,100763550,11140,11140,11140,11140,0
20240729,093700,100763550,11140,11140,11140,11140,0
20240729,093600,100763550,11140,11150,11150,11140,394
20240729,093500,96372450,11150,11150,11150,11150,3
20240729,093400,96339000,11140,11130,11140,11130,93
20240729,093300,95302990,11140,11130,11140,11130,837
20240729,093200,85986900,11120,11130,11130,11120,30
20240729,093100,85653010,11130,11130,11130,11130,0
20240729,093000,85653010,11130,11100,11130,11100,328
20240729,092900,82003080,11130,11130,11130,11130,0
20240729,092800,82003080,11130,11130,11130,11130,38
20240729,092700,81580140,11130,11130,11130,11130,94
20240729,092600,80533920,11130,11130,11130,11130,40
20240729,092500,80088720,11120,11100,11120,11100,59
20240729,092400,79432840,11070,11070,11070,11070,0
20240729,092300,79432840,11070,11070,11070,11070,109
20240729,092200,78226210,11050,11060,11060,11050,201
20240729,092100,76003160,11070,11130,11130,11070,233
20240729,092000,73422790,11080,11080,11080,11080,1
20240729,091900,73411710,11130,11130,11130,11130,0
20240729,091800,73411710,11130,11130,11130,11130,0
20240729,091700,73411710,11130,11130,11130,11130,0
20240729,091600,73411710,11130,11130,11130,11130,0
20240729,091500,73411710,11130,11080,11130,11080,54
20240729,091400,72813340,11080,11080,11080,11080,0
20240729,091300,72813340,11080,11080,11080,11080,0
20240729,091200,72813340,11080,11090,11090,11080,15
20240729,091100,72647000,11090,11090,11090,11090,100
20240729,091000,71538000,11090,11100,11100,11090,401
20240729,090900,67089910,11130,11130,11130,11130,0
20240729,090800,67089910,11130,11080,11130,11070,5233
20240729,090700,9030540,11080,11080,11080,11080,300
20240729,090600,5706540,11080,11090,11090,11080,35
20240729,090500,5318400,11090,11090,11090,11090,0
20240729,090400,5318400,11090,11090,11090,11090,1
20240729,090300,5307310,11100,11120,11120,11100,102
20240729,090200,4174080,11100,11100,11110,11100,26
20240729,090100,3885430,11110,11110,11110,11110,0
20240729,090000,3885430,11110,11100,11110,11100,323
Reference in New Issue Copy Permalink