ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/032190/min/candle-20240718.csv

614 lines
31 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
20240718,191100,366977260,11290,11290,11290,11290,548
20240718,191000,366977260,11290,11290,11290,11290,0
20240718,190900,366977260,11290,11290,11290,11290,0
20240718,190800,366977260,11290,11290,11290,11290,0
20240718,190700,366977260,11290,11290,11290,11290,0
20240718,190600,366977260,11290,11290,11290,11290,0
20240718,190500,366977260,11290,11290,11290,11290,0
20240718,190400,366977260,11290,11290,11290,11290,0
20240718,190300,366977260,11290,11290,11290,11290,0
20240718,190200,366977260,11290,11290,11290,11290,0
20240718,190100,366977260,11290,11290,11290,11290,0
20240718,190000,366977260,11290,11290,11290,11290,0
20240718,185900,366977260,11290,11290,11290,11290,0
20240718,185800,366977260,11290,11290,11290,11290,0
20240718,185700,366977260,11290,11290,11290,11290,0
20240718,185600,366977260,11290,11290,11290,11290,0
20240718,185500,366977260,11290,11290,11290,11290,0
20240718,185400,366977260,11290,11290,11290,11290,0
20240718,185300,366977260,11290,11290,11290,11290,0
20240718,185200,366977260,11290,11290,11290,11290,0
20240718,185100,366977260,11290,11290,11290,11290,0
20240718,185000,366977260,11290,11290,11290,11290,0
20240718,184900,366977260,11290,11290,11290,11290,0
20240718,184800,366977260,11290,11290,11290,11290,0
20240718,184700,366977260,11290,11290,11290,11290,0
20240718,184600,366977260,11290,11290,11290,11290,0
20240718,184500,366977260,11290,11290,11290,11290,0
20240718,184400,366977260,11290,11290,11290,11290,0
20240718,184300,366977260,11290,11290,11290,11290,0
20240718,184200,366977260,11290,11290,11290,11290,0
20240718,184100,366977260,11290,11290,11290,11290,548
20240718,184000,366977260,11290,11290,11290,11290,0
20240718,183900,366977260,11290,11290,11290,11290,0
20240718,183800,366977260,11290,11290,11290,11290,0
20240718,183700,366977260,11290,11290,11290,11290,0
20240718,183600,366977260,11290,11290,11290,11290,0
20240718,183500,366977260,11290,11290,11290,11290,0
20240718,183400,366977260,11290,11290,11290,11290,0
20240718,183300,366977260,11290,11290,11290,11290,0
20240718,183200,366977260,11290,11290,11290,11290,0
20240718,183100,366977260,11290,11290,11290,11290,0
20240718,183000,366977260,11290,11290,11290,11290,0
20240718,182900,366977260,11290,11290,11290,11290,0
20240718,182800,366977260,11290,11290,11290,11290,0
20240718,182700,366977260,11290,11290,11290,11290,0
20240718,182600,366977260,11290,11290,11290,11290,0
20240718,182500,366977260,11290,11290,11290,11290,0
20240718,182400,366977260,11290,11290,11290,11290,0
20240718,182300,366977260,11290,11290,11290,11290,0
20240718,182200,366977260,11290,11290,11290,11290,0
20240718,182100,366977260,11290,11290,11290,11290,0
20240718,182000,366977260,11290,11290,11290,11290,0
20240718,181900,366977260,11290,11290,11290,11290,0
20240718,181800,366977260,11290,11290,11290,11290,0
20240718,181700,366977260,11290,11290,11290,11290,0
20240718,181600,366977260,11290,11290,11290,11290,0
20240718,181500,366977260,11290,11290,11290,11290,0
20240718,181400,366977260,11290,11290,11290,11290,0
20240718,181300,366977260,11290,11290,11290,11290,0
20240718,181200,366977260,11290,11290,11290,11290,0
20240718,181100,366977260,11290,11290,11290,11290,548
20240718,181000,366977260,11290,11290,11290,11290,0
20240718,180900,366977260,11290,11290,11290,11290,0
20240718,180800,366977260,11290,11290,11290,11290,0
20240718,180700,366977260,11290,11290,11290,11290,0
20240718,180600,366977260,11290,11290,11290,11290,0
20240718,180500,366977260,11290,11290,11290,11290,0
20240718,180400,366977260,11290,11290,11290,11290,0
20240718,180300,366977260,11290,11290,11290,11290,0
20240718,180200,366977260,11290,11290,11290,11290,0
20240718,180100,366977260,11290,11290,11290,11290,0
20240718,180000,366977260,11290,11290,11290,11290,0
20240718,175900,366977260,11290,11290,11290,11290,0
20240718,175800,366977260,11290,11290,11290,11290,0
20240718,175700,366977260,11290,11290,11290,11290,0
20240718,175600,366977260,11290,11290,11290,11290,0
20240718,175500,366977260,11290,11290,11290,11290,0
20240718,175400,366977260,11290,11290,11290,11290,0
20240718,175300,366977260,11290,11290,11290,11290,0
20240718,175200,366977260,11290,11290,11290,11290,0
20240718,175100,366977260,11290,11290,11290,11290,0
20240718,175000,366977260,11290,11290,11290,11290,0
20240718,174900,366977260,11290,11290,11290,11290,0
20240718,174800,366977260,11290,11290,11290,11290,0
20240718,174700,366977260,11290,11290,11290,11290,0
20240718,174600,366977260,11290,11290,11290,11290,0
20240718,174500,366977260,11290,11290,11290,11290,0
20240718,174400,366977260,11290,11290,11290,11290,0
20240718,174300,366977260,11290,11290,11290,11290,0
20240718,174200,366977260,11290,11290,11290,11290,0
20240718,174100,366977260,11290,11290,11290,11290,548
20240718,174000,366977260,11290,11290,11290,11290,0
20240718,173900,366977260,11290,11290,11290,11290,0
20240718,173800,366977260,11290,11290,11290,11290,0
20240718,173700,366977260,11290,11290,11290,11290,0
20240718,173600,366977260,11290,11290,11290,11290,0
20240718,173500,366977260,11290,11290,11290,11290,0
20240718,173400,366977260,11290,11290,11290,11290,0
20240718,173300,366977260,11290,11290,11290,11290,0
20240718,173200,366977260,11290,11290,11290,11290,0
20240718,173100,366977260,11290,11290,11290,11290,0
20240718,173000,366977260,11290,11290,11290,11290,0
20240718,172900,366977260,11290,11290,11290,11290,0
20240718,172800,366977260,11290,11290,11290,11290,0
20240718,172700,366977260,11290,11290,11290,11290,0
20240718,172600,366977260,11290,11290,11290,11290,0
20240718,172500,366977260,11290,11290,11290,11290,0
20240718,172400,366977260,11290,11290,11290,11290,0
20240718,172300,366977260,11290,11290,11290,11290,0
20240718,172200,366977260,11290,11290,11290,11290,0
20240718,172100,366977260,11290,11290,11290,11290,0
20240718,172000,366977260,11290,11290,11290,11290,0
20240718,171900,366977260,11290,11290,11290,11290,0
20240718,171800,366977260,11290,11290,11290,11290,0
20240718,171700,366977260,11290,11290,11290,11290,0
20240718,171600,366977260,11290,11290,11290,11290,0
20240718,171500,366977260,11290,11290,11290,11290,0
20240718,171400,366977260,11290,11290,11290,11290,0
20240718,171300,366977260,11290,11290,11290,11290,0
20240718,171200,366977260,11290,11290,11290,11290,0
20240718,171100,366977260,11290,11290,11290,11290,548
20240718,171000,366977260,11290,11290,11290,11290,0
20240718,170900,366977260,11290,11290,11290,11290,0
20240718,170800,366977260,11290,11290,11290,11290,0
20240718,170700,366977260,11290,11290,11290,11290,0
20240718,170600,366977260,11290,11290,11290,11290,0
20240718,170500,366977260,11290,11290,11290,11290,0
20240718,170400,366977260,11290,11290,11290,11290,0
20240718,170300,366977260,11290,11290,11290,11290,0
20240718,170200,366977260,11290,11290,11290,11290,0
20240718,170100,366977260,11290,11290,11290,11290,0
20240718,170000,366977260,11290,11290,11290,11290,0
20240718,165900,366977260,11290,11290,11290,11290,0
20240718,165800,366977260,11290,11290,11290,11290,0
20240718,165700,366977260,11290,11290,11290,11290,0
20240718,165600,366977260,11290,11290,11290,11290,0
20240718,165500,366977260,11290,11290,11290,11290,0
20240718,165400,366977260,11290,11290,11290,11290,0
20240718,165300,366977260,11290,11290,11290,11290,0
20240718,165200,366977260,11290,11290,11290,11290,0
20240718,165100,366977260,11290,11290,11290,11290,0
20240718,165000,366977260,11290,11290,11290,11290,0
20240718,164900,366977260,11290,11290,11290,11290,0
20240718,164800,366977260,11290,11290,11290,11290,0
20240718,164700,366977260,11290,11290,11290,11290,0
20240718,164600,366977260,11290,11290,11290,11290,0
20240718,164500,366977260,11290,11290,11290,11290,0
20240718,164400,366977260,11290,11290,11290,11290,0
20240718,164300,366977260,11290,11290,11290,11290,0
20240718,164200,366977260,11290,11290,11290,11290,0
20240718,164100,366977260,11290,11290,11290,11290,548
20240718,164000,366977260,11290,11290,11290,11290,0
20240718,163900,366977260,11290,11290,11290,11290,0
20240718,163800,366977260,11290,11290,11290,11290,0
20240718,163700,366977260,11290,11290,11290,11290,0
20240718,163600,366977260,11290,11290,11290,11290,0
20240718,163500,366977260,11290,11290,11290,11290,0
20240718,163400,366977260,11290,11290,11290,11290,0
20240718,163300,366977260,11290,11290,11290,11290,0
20240718,163200,366977260,11290,11290,11290,11290,0
20240718,163100,366977260,11290,11290,11290,11290,0
20240718,163000,366977260,11290,11290,11290,11290,0
20240718,162900,366977260,11290,11290,11290,11290,0
20240718,162800,366977260,11290,11290,11290,11290,0
20240718,162700,366977260,11290,11290,11290,11290,0
20240718,162600,366977260,11290,11290,11290,11290,0
20240718,162500,366977260,11290,11290,11290,11290,0
20240718,162400,366977260,11290,11290,11290,11290,0
20240718,162300,366977260,11290,11290,11290,11290,0
20240718,162200,366977260,11290,11290,11290,11290,0
20240718,162100,366977260,11290,11290,11290,11290,0
20240718,162000,366977260,11290,11290,11290,11290,0
20240718,161900,366977260,11290,11290,11290,11290,0
20240718,161800,366977260,11290,11290,11290,11290,0
20240718,161700,366977260,11290,11290,11290,11290,0
20240718,161600,366977260,11290,11290,11290,11290,0
20240718,161500,366977260,11290,11290,11290,11290,0
20240718,161400,366977260,11290,11290,11290,11290,0
20240718,161300,366977260,11290,11290,11290,11290,0
20240718,161200,366977260,11290,11290,11290,11290,0
20240718,161100,366977260,11290,11290,11290,11290,548
20240718,161000,366977260,11290,11290,11290,11290,0
20240718,160900,366977260,11290,11290,11290,11290,0
20240718,160800,366977260,11290,11290,11290,11290,0
20240718,160700,366977260,11290,11290,11290,11290,0
20240718,160600,366977260,11290,11290,11290,11290,0
20240718,160500,366977260,11290,11290,11290,11290,0
20240718,160400,366977260,11290,11290,11290,11290,0
20240718,160300,366977260,11290,11290,11290,11290,0
20240718,160200,366977260,11290,11290,11290,11290,0
20240718,160100,366977260,11290,11290,11290,11290,0
20240718,160000,366977260,11290,11290,11290,11290,0
20240718,155900,366977260,11290,11290,11290,11290,0
20240718,155800,366977260,11290,11290,11290,11290,0
20240718,155700,366977260,11290,11290,11290,11290,0
20240718,155600,366977260,11290,11290,11290,11290,0
20240718,155500,366977260,11290,11290,11290,11290,0
20240718,155400,366977260,11290,11290,11290,11290,0
20240718,155300,366977260,11290,11290,11290,11290,0
20240718,155200,366977260,11290,11290,11290,11290,0
20240718,155100,366977260,11290,11290,11290,11290,0
20240718,155000,366977260,11290,11290,11290,11290,0
20240718,154900,366977260,11290,11290,11290,11290,0
20240718,154800,366977260,11290,11290,11290,11290,0
20240718,154700,366977260,11290,11290,11290,11290,0
20240718,154600,366977260,11290,11290,11290,11290,0
20240718,154500,366977260,11290,11290,11290,11290,0
20240718,154400,366977260,11290,11290,11290,11290,0
20240718,154300,366977260,11290,11290,11290,11290,0
20240718,154200,366977260,11290,11290,11290,11290,0
20240718,154100,366977260,11290,11290,11290,11290,548
20240718,154000,366977260,11290,11290,11290,11290,0
20240718,153900,366977260,11290,11290,11290,11290,0
20240718,153800,366977260,11290,11290,11290,11290,0
20240718,153700,366977260,11290,11290,11290,11290,0
20240718,153600,366977260,11290,11290,11290,11290,0
20240718,153500,366977260,11290,11290,11290,11290,0
20240718,153400,366977260,11290,11290,11290,11290,0
20240718,153300,366977260,11290,11290,11290,11290,0
20240718,153200,366977260,11290,11290,11290,11290,0
20240718,153100,366977260,11290,11290,11290,11290,0
20240718,153000,366977260,11290,11290,11290,11290,548
20240718,152900,360790340,11290,11290,11290,11290,0
20240718,152800,360790340,11290,11290,11290,11290,0
20240718,152700,360790340,11290,11290,11290,11290,0
20240718,152600,360790340,11290,11290,11290,11290,0
20240718,152500,360790340,11290,11290,11290,11290,0
20240718,152400,360790340,11290,11290,11290,11290,0
20240718,152300,360790340,11290,11290,11290,11290,0
20240718,152200,360790340,11290,11290,11290,11290,0
20240718,152100,360790340,11290,11290,11290,11290,0
20240718,152000,360790340,11290,11290,11290,11290,0
20240718,151900,360790340,11290,11250,11290,11250,95
20240718,151800,359721550,11250,11250,11290,11250,63
20240718,151700,359011320,11250,11250,11250,11250,20
20240718,151600,358786320,11250,11250,11250,11250,20
20240718,151500,358561320,11290,11290,11290,11290,0
20240718,151400,358561320,11290,11260,11290,11260,121
20240718,151300,357197840,11260,11260,11260,11260,170
20240718,151200,355283640,11260,11250,11260,11250,97
20240718,151100,354192360,11250,11250,11250,11250,50
20240718,151000,353629860,11250,11250,11250,11230,317
20240718,150900,350065730,11250,11250,11250,11250,6
20240718,150800,349998230,11220,11260,11260,11220,1158
20240718,150700,336986790,11260,11280,11280,11260,979
20240718,150600,325952400,11280,11280,11280,11280,8
20240718,150500,325862160,11280,11280,11280,11280,0
20240718,150400,325862160,11280,11280,11280,11280,0
20240718,150300,325862160,11280,11280,11280,11280,0
20240718,150200,325862160,11280,11280,11280,11280,129
20240718,150100,324407040,11280,11280,11280,11280,7
20240718,150000,324328080,11270,11270,11270,11270,0
20240718,145900,324328080,11270,11270,11270,11270,117
20240718,145800,323009490,11270,11270,11270,11270,40
20240718,145700,322558690,11280,11280,11280,11280,0
20240718,145600,322558690,11280,11280,11280,11280,1
20240718,145500,322547410,11280,11280,11280,11280,2
20240718,145400,322524850,11280,11280,11280,11280,0
20240718,145300,322524850,11280,11280,11280,11280,0
20240718,145200,322524850,11280,11280,11280,11280,100
20240718,145100,321396850,11280,11280,11280,11280,7
20240718,145000,321317890,11280,11280,11280,11280,9
20240718,144900,321216370,11270,11270,11270,11270,0
20240718,144800,321216370,11270,11270,11270,11270,0
20240718,144700,321216370,11270,11270,11270,11270,0
20240718,144600,321216370,11270,11270,11270,11270,188
20240718,144500,319097610,11260,11260,11260,11260,14
20240718,144400,318939970,11260,11260,11260,11260,0
20240718,144300,318939970,11260,11270,11270,11260,21
20240718,144200,318703310,11250,11260,11260,11250,508
20240718,144100,312987140,11260,11260,11260,11260,181
20240718,144000,310949080,11270,11270,11270,11270,11
20240718,143900,310825110,11270,11270,11270,11270,0
20240718,143800,310825110,11270,11270,11270,11270,0
20240718,143700,310825110,11270,11270,11270,11270,0
20240718,143600,310825110,11270,11270,11270,11270,0
20240718,143500,310825110,11270,11270,11270,11270,0
20240718,143400,310825110,11270,11270,11270,11270,1
20240718,143300,310813840,11260,11270,11270,11260,113
20240718,143200,309541210,11250,11250,11250,11250,0
20240718,143100,309541210,11250,11250,11250,11250,0
20240718,143000,309541210,11250,11250,11250,11250,0
20240718,142900,309541210,11250,11250,11250,11250,0
20240718,142800,309541210,11250,11250,11250,11250,0
20240718,142700,309541210,11250,11250,11250,11250,0
20240718,142600,309541210,11250,11270,11270,11250,71
20240718,142500,308742250,11250,11250,11250,11250,0
20240718,142400,308742250,11250,11250,11250,11250,0
20240718,142300,308742250,11250,11250,11250,11250,42
20240718,142200,308269750,11250,11250,11250,11250,163
20240718,142100,306436000,11250,11270,11270,11250,2373
20240718,142000,279703060,11280,11280,11280,11280,5
20240718,141900,279646660,11280,11280,11280,11280,125
20240718,141800,278236660,11290,11290,11290,11290,1
20240718,141700,278225370,11280,11280,11280,11280,0
20240718,141600,278225370,11280,11280,11280,11280,0
20240718,141500,278225370,11280,11280,11280,11280,0
20240718,141400,278225370,11280,11280,11280,11280,0
20240718,141300,278225370,11280,11280,11280,11280,0
20240718,141200,278225370,11280,11280,11280,11280,45
20240718,141100,277717770,11280,11280,11280,11280,100
20240718,141000,276589770,11280,11280,11280,11280,1
20240718,140900,276578490,11280,11280,11280,11280,349
20240718,140800,272641770,11290,11290,11290,11290,0
20240718,140700,272641770,11290,11290,11290,11290,0
20240718,140600,272641770,11290,11290,11290,11290,0
20240718,140500,272641770,11290,11290,11290,11290,0
20240718,140400,272641770,11290,11290,11290,11290,0
20240718,140300,272641770,11290,11290,11290,11290,217
20240718,140200,270191840,11310,11310,11310,11310,0
20240718,140100,270191840,11310,11310,11310,11310,0
20240718,140000,270191840,11310,11310,11310,11310,0
20240718,135900,270191840,11310,11310,11310,11310,0
20240718,135800,270191840,11310,11310,11310,11310,0
20240718,135700,270191840,11310,11310,11310,11310,1
20240718,135600,270180530,11310,11310,11310,11310,0
20240718,135500,270180530,11310,11310,11310,11310,0
20240718,135400,270180530,11310,11300,11310,11270,451
20240718,135300,265094110,11310,11310,11310,11310,0
20240718,135200,265094110,11310,11310,11310,11290,112
20240718,135100,263828890,11320,11320,11320,11320,69
20240718,135000,263047810,11320,11320,11320,11290,3
20240718,134900,263013880,11280,11280,11280,11280,0
20240718,134800,263013880,11280,11280,11280,11280,0
20240718,134700,263013880,11280,11280,11280,11280,0
20240718,134600,263013880,11280,11280,11280,11280,643
20240718,134500,255760840,11280,11280,11280,11280,4
20240718,134400,255715720,11310,11310,11310,11310,69
20240718,134300,254935330,11310,11310,11310,11310,0
20240718,134200,254935330,11310,11310,11310,11310,1
20240718,134100,254924020,11290,11290,11290,11290,0
20240718,134000,254924020,11290,11290,11290,11290,0
20240718,133900,254924020,11290,11290,11290,11290,55
20240718,133800,254303070,11290,11290,11290,11290,0
20240718,133700,254303070,11290,11290,11290,11290,0
20240718,133600,254303070,11290,11290,11290,11290,0
20240718,133500,254303070,11290,11300,11310,11290,542
20240718,133400,248183430,11300,11300,11300,11300,0
20240718,133300,248183430,11300,11300,11300,11300,0
20240718,133200,248183430,11300,11300,11300,11300,0
20240718,133100,248183430,11300,11300,11300,11300,90
20240718,133000,247166430,11300,11300,11300,11300,0
20240718,132900,247166430,11300,11300,11300,11300,48
20240718,132800,246624030,11310,11310,11310,11310,105
20240718,132700,245436480,11310,11310,11310,11310,0
20240718,132600,245436480,11310,11310,11310,11310,0
20240718,132500,245436480,11310,11310,11310,11310,100
20240718,132400,244305480,11330,11310,11330,11310,290
20240718,132300,241024880,11310,11310,11310,11310,0
20240718,132200,241024880,11310,11310,11310,11310,0
20240718,132100,241024880,11310,11310,11310,11310,0
20240718,132000,241024880,11310,11310,11310,11310,0
20240718,131900,241024880,11310,11310,11310,11310,0
20240718,131800,241024880,11310,11310,11310,11310,0
20240718,131700,241024880,11310,11340,11340,11310,78
20240718,131600,240142400,11340,11340,11340,11340,0
20240718,131500,240142400,11340,11340,11340,11340,0
20240718,131400,240142400,11340,11340,11340,11340,0
20240718,131300,240142400,11340,11340,11340,11340,0
20240718,131200,240142400,11340,11340,11340,11340,0
20240718,131100,240142400,11340,11340,11340,11340,1
20240718,131000,240131060,11340,11340,11340,11340,0
20240718,130900,240131060,11340,11340,11340,11340,103
20240718,130800,238963040,11340,11340,11340,11340,0
20240718,130700,238963040,11340,11340,11340,11300,611
20240718,130600,232054300,11350,11350,11350,11350,0
20240718,130500,232054300,11350,11340,11350,11340,104
20240718,130400,230874660,11340,11340,11340,11340,0
20240718,130300,230874660,11340,11340,11340,11340,14
20240718,130200,230715900,11350,11350,11350,11350,0
20240718,130100,230715900,11350,11350,11350,11350,1
20240718,130000,230704550,11340,11340,11340,11340,14
20240718,125900,230545790,11300,11340,11340,11300,601
20240718,125800,223734450,11330,11330,11330,11330,0
20240718,125700,223734450,11330,11330,11330,11330,225
20240718,125600,221185200,11320,11320,11320,11320,0
20240718,125500,221185200,11320,11320,11320,11320,0
20240718,125400,221185200,11320,11320,11320,11320,0
20240718,125300,221185200,11320,11320,11320,11320,214
20240718,125200,218762720,11330,11330,11330,11330,0
20240718,125100,218762720,11330,11330,11330,11330,0
20240718,125000,218762720,11330,11330,11330,11330,28
20240718,124900,218445480,11320,11320,11320,11320,28
20240718,124800,218128520,11310,11310,11310,11310,150
20240718,124700,216432020,11310,11310,11310,11310,0
20240718,124600,216432020,11310,11310,11310,11310,0
20240718,124500,216432020,11310,11310,11310,11310,0
20240718,124400,216432020,11310,11310,11310,11310,0
20240718,124300,216432020,11310,11310,11310,11310,0
20240718,124200,216432020,11310,11310,11310,11310,0
20240718,124100,216432020,11310,11310,11310,11310,0
20240718,124000,216432020,11310,11310,11310,11310,0
20240718,123900,216432020,11310,11310,11310,11310,0
20240718,123800,216432020,11310,11310,11310,11310,0
20240718,123700,216432020,11310,11310,11310,11310,0
20240718,123600,216432020,11310,11310,11310,11310,0
20240718,123500,216432020,11310,11310,11310,11310,0
20240718,123400,216432020,11310,11310,11310,11310,0
20240718,123300,216432020,11310,11310,11310,11310,0
20240718,123200,216432020,11310,11310,11310,11310,0
20240718,123100,216432020,11310,11310,11310,11310,0
20240718,123000,216432020,11310,11310,11310,11310,0
20240718,122900,216432020,11310,11310,11310,11310,0
20240718,122800,216432020,11310,11310,11310,11310,30
20240718,122700,216092720,11290,11290,11290,11290,0
20240718,122600,216092720,11290,11290,11290,11290,0
20240718,122500,216092720,11290,11290,11290,11290,0
20240718,122400,216092720,11290,11290,11290,11290,0
20240718,122300,216092720,11290,11290,11290,11290,0
20240718,122200,216092720,11290,11290,11290,11290,0
20240718,122100,216092720,11290,11290,11290,11290,0
20240718,122000,216092720,11290,11290,11290,11290,0
20240718,121900,216092720,11290,11290,11290,11290,0
20240718,121800,216092720,11290,11300,11300,11290,400
20240718,121700,211576570,11300,11300,11300,11300,0
20240718,121600,211576570,11300,11300,11300,11300,0
20240718,121500,211576570,11300,11300,11300,11300,1
20240718,121400,211565270,11300,11300,11300,11300,200
20240718,121300,209305270,11300,11300,11300,11300,0
20240718,121200,209305270,11300,11300,11300,11300,0
20240718,121100,209305270,11300,11300,11300,11300,0
20240718,121000,209305270,11300,11300,11300,11300,95
20240718,120900,208231770,11290,11290,11290,11290,100
20240718,120800,207102770,11300,11300,11300,11300,190
20240718,120700,204955770,11310,11310,11310,11310,0
20240718,120600,204955770,11310,11310,11310,11310,0
20240718,120500,204955770,11310,11310,11310,11310,7
20240718,120400,204876600,11300,11300,11300,11300,0
20240718,120300,204876600,11300,11300,11300,11300,1
20240718,120200,204865300,11300,11300,11300,11300,0
20240718,120100,204865300,11300,11300,11300,11300,300
20240718,120000,201475300,11310,11310,11310,11310,300
20240718,115900,198082300,11310,11310,11310,11310,43
20240718,115800,197595970,11310,11310,11310,11310,0
20240718,115700,197595970,11310,11310,11310,11310,0
20240718,115600,197595970,11310,11310,11310,11310,0
20240718,115500,197595970,11310,11310,11310,11310,1
20240718,115400,197584660,11310,11310,11310,11310,0
20240718,115300,197584660,11310,11310,11310,11310,0
20240718,115200,197584660,11310,11310,11310,11310,0
20240718,115100,197584660,11310,11310,11310,11310,0
20240718,115000,197584660,11310,11310,11310,11310,0
20240718,114900,197584660,11310,11310,11310,11310,0
20240718,114800,197584660,11310,11310,11310,11310,0
20240718,114700,197584660,11310,11310,11310,11310,0
20240718,114600,197584660,11310,11310,11310,11310,3
20240718,114500,197550730,11330,11330,11330,11330,0
20240718,114400,197550730,11330,11330,11330,11330,83
20240718,114300,196610340,11340,11340,11340,11340,1
20240718,114200,196599000,11330,11330,11330,11330,19
20240718,114100,196383730,11330,11330,11330,11330,50
20240718,114000,195817230,11320,11320,11320,11320,0
20240718,113900,195817230,11320,11320,11320,11320,0
20240718,113800,195817230,11320,11320,11320,11320,0
20240718,113700,195817230,11320,11320,11320,11320,0
20240718,113600,195817230,11320,11320,11320,11320,0
20240718,113500,195817230,11320,11320,11320,11320,1
20240718,113400,195805910,11320,11320,11320,11320,13
20240718,113300,195658750,11340,11340,11340,11340,0
20240718,113200,195658750,11340,11340,11340,11340,0
20240718,113100,195658750,11340,11340,11340,11340,0
20240718,113000,195658750,11340,11340,11340,11340,0
20240718,112900,195658750,11340,11340,11340,11340,1
20240718,112800,195647410,11310,11310,11310,11310,0
20240718,112700,195647410,11310,11310,11310,11310,0
20240718,112600,195647410,11310,11310,11310,11310,0
20240718,112500,195647410,11310,11310,11310,11310,0
20240718,112400,195647410,11310,11310,11310,11310,4
20240718,112300,195602170,11320,11320,11320,11320,0
20240718,112200,195602170,11320,11320,11320,11320,69
20240718,112100,194821090,11340,11340,11340,11340,0
20240718,112000,194821090,11340,11340,11340,11340,0
20240718,111900,194821090,11340,11340,11340,11340,0
20240718,111800,194821090,11340,11340,11340,11340,0
20240718,111700,194821090,11340,11340,11340,11340,5
20240718,111600,194764390,11340,11340,11340,11340,16
20240718,111500,194582950,11340,11340,11340,11340,1
20240718,111400,194571610,11330,11330,11330,11330,14
20240718,111300,194412990,11330,11330,11330,11330,124
20240718,111200,193008070,11330,11320,11330,11320,15
20240718,111100,192838260,11320,11320,11320,11320,14
20240718,111000,192679780,11320,11320,11320,11320,0
20240718,110900,192679780,11320,11310,11330,11310,292
20240718,110800,189375210,11300,11300,11300,11300,0
20240718,110700,189375210,11300,11300,11300,11300,28
20240718,110600,189058810,11300,11300,11300,11300,0
20240718,110500,189058810,11300,11300,11300,11300,161
20240718,110400,187239510,11290,11290,11290,11290,0
20240718,110300,187239510,11290,11290,11290,11290,0
20240718,110200,187239510,11290,11290,11290,11290,0
20240718,110100,187239510,11290,11290,11290,11290,0
20240718,110000,187239510,11290,11290,11290,11290,37
20240718,105900,186821780,11300,11300,11300,11300,25
20240718,105800,186539280,11300,11300,11300,11300,100
20240718,105700,185409280,11290,11290,11290,11290,0
20240718,105600,185409280,11290,11290,11290,11290,0
20240718,105500,185409280,11290,11280,11290,11280,5
20240718,105400,185352850,11290,11290,11290,11290,18
20240718,105300,185149630,11290,11290,11290,11290,0
20240718,105200,185149630,11290,11290,11290,11290,0
20240718,105100,185149630,11290,11290,11290,11290,200
20240718,105000,182891630,11290,11290,11290,11290,7
20240718,104900,182812600,11290,11290,11290,11290,0
20240718,104800,182812600,11290,11290,11290,11290,0
20240718,104700,182812600,11290,11290,11290,11290,0
20240718,104600,182812600,11290,11280,11290,11280,32
20240718,104500,182451630,11280,11280,11280,11280,0
20240718,104400,182451630,11280,11280,11280,11280,0
20240718,104300,182451630,11280,11280,11280,11280,100
20240718,104200,181323630,11290,11290,11290,11290,216
20240718,104100,178884990,11300,11300,11300,11300,10
20240718,104000,178771990,11300,11300,11300,11300,0
20240718,103900,178771990,11300,11300,11300,11300,0
20240718,103800,178771990,11300,11300,11300,11300,0
20240718,103700,178771990,11300,11300,11300,11300,204
20240718,103600,176466790,11310,11310,11310,11310,0
20240718,103500,176466790,11310,11310,11310,11310,10
20240718,103400,176353690,11310,11310,11310,11310,0
20240718,103300,176353690,11310,11310,11310,11310,0
20240718,103200,176353690,11310,11310,11310,11310,0
20240718,103100,176353690,11310,11310,11310,11310,0
20240718,103000,176353690,11310,11310,11310,11310,0
20240718,102900,176353690,11310,11310,11310,11310,0
20240718,102800,176353690,11310,11310,11310,11310,0
20240718,102700,176353690,11310,11310,11310,11310,0
20240718,102600,176353690,11310,11310,11310,11310,102
20240718,102500,175200070,11310,11310,11310,11310,0
20240718,102400,175200070,11310,11310,11310,11310,200
20240718,102300,172938070,11320,11320,11320,11320,30
20240718,102200,172598470,11320,11320,11320,11320,0
20240718,102100,172598470,11320,11320,11320,11320,0
20240718,102000,172598470,11320,11320,11320,11320,1
20240718,101900,172587150,11310,11310,11310,11310,0
20240718,101800,172587150,11310,11310,11310,11310,3
20240718,101700,172553220,11320,11320,11320,11320,0
20240718,101600,172553220,11320,11320,11320,11320,69
20240718,101500,171772140,11320,11320,11320,11320,0
20240718,101400,171772140,11320,11320,11320,11320,0
20240718,101300,171772140,11320,11320,11320,11320,0
20240718,101200,171772140,11320,11320,11320,11320,0
20240718,101100,171772140,11320,11320,11320,11320,77
20240718,101000,170900500,11330,11330,11330,11330,2
20240718,100900,170877840,11320,11320,11320,11320,20
20240718,100800,170651440,11270,11270,11270,11270,0
20240718,100700,170651440,11270,11270,11270,11270,0
20240718,100600,170651440,11270,11320,11320,11270,2500
20240718,100500,142434960,11330,11330,11330,11330,1
20240718,100400,142423630,11320,11320,11320,11320,0
20240718,100300,142423630,11320,11320,11320,11320,0
20240718,100200,142423630,11320,11320,11320,11320,200
20240718,100100,140159630,11330,11330,11330,11330,7
20240718,100000,140080320,11330,11320,11330,11320,2
20240718,095900,140057670,11320,11320,11320,11320,0
20240718,095800,140057670,11320,11320,11320,11320,11
20240718,095700,139933150,11330,11330,11330,11330,0
20240718,095600,139933150,11330,11330,11330,11330,6
20240718,095500,139865170,11330,11330,11330,11330,6
20240718,095400,139797190,11330,11330,11330,11330,8
20240718,095300,139706550,11320,11320,11320,11320,77
20240718,095200,138834910,11320,11320,11320,11320,77
20240718,095100,137963270,11320,11320,11320,11320,77
20240718,095000,137091630,11320,11320,11320,11320,77
20240718,094900,136219990,11320,11320,11320,11320,0
20240718,094800,136219990,11320,11320,11320,11320,0
20240718,094700,136219990,11320,11320,11320,11320,77
20240718,094600,135348350,11320,11330,11330,11320,81
20240718,094500,134431390,11330,11320,11330,11300,1125
20240718,094400,121712000,11330,11330,11330,11330,3
20240718,094300,121678010,11340,11340,11340,11340,0
20240718,094200,121678010,11340,11340,11340,11340,0
20240718,094100,121678010,11340,11340,11340,11340,3
20240718,094000,121643990,11350,11350,11350,11350,0
20240718,093900,121643990,11350,11350,11350,11350,0
20240718,093800,121643990,11350,11350,11350,11350,0
20240718,093700,121643990,11350,11350,11350,11350,5
20240718,093600,121587240,11350,11340,11350,11340,2
20240718,093500,121564550,11300,11300,11300,11300,253
20240718,093400,118705650,11300,11310,11310,11300,375
20240718,093300,114466810,11310,11310,11310,11310,0
20240718,093200,114466810,11310,11320,11320,11310,6
20240718,093100,114398940,11320,11320,11320,11320,0
20240718,093000,114398940,11320,11310,11320,11300,569
20240718,092900,107965580,11320,11320,11320,11310,1055
20240718,092800,96032980,11320,11320,11320,11320,500
20240718,092700,90372980,11310,11310,11310,11310,244
20240718,092600,87613340,11320,11330,11330,11320,466
20240718,092500,82337520,11330,11350,11350,11330,179
20240718,092400,80307790,11340,11340,11340,11340,14
20240718,092300,80149030,11340,11340,11340,11340,164
20240718,092200,78289270,11350,11350,11350,11350,0
20240718,092100,78289270,11350,11350,11350,11350,1
20240718,092000,78277920,11350,11330,11350,11330,34
20240718,091900,77892340,11340,11340,11340,11340,38
20240718,091800,77461420,11320,11340,11340,11320,62
20240718,091700,76759340,11340,11330,11340,11330,692
20240718,091600,68917290,11320,11320,11320,11320,28
20240718,091500,68600330,11310,11320,11320,11310,192
20240718,091400,66428070,11320,11320,11320,11320,5
20240718,091300,66371470,11310,11320,11330,11310,176
20240718,091200,64380190,11330,11300,11330,11300,3
20240718,091100,64346260,11310,11300,11340,11300,430
20240718,091000,59477360,11340,11320,11340,11300,586
20240718,090900,52847510,11330,11360,11360,11330,617
20240718,090800,45845520,11370,11370,11370,11370,6
20240718,090700,45777300,11360,11370,11370,11360,146
20240718,090600,44117420,11330,11380,11380,11330,328
20240718,090500,40393280,11390,11400,11400,11310,361
20240718,090400,36285850,11400,11400,11410,11400,563
20240718,090300,29866960,11400,11360,11400,11360,471
20240718,090200,24506930,11370,11400,11400,11330,523
20240718,090100,18560300,11400,11370,11400,11340,301
20240718,090000,15134030,11370,11410,11410,11350,1328
Reference in New Issue Copy Permalink