ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240718.csv

687 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
20240718,202400,1262359540,5980,5980,5980,5980,1100
20240718,202300,1262359540,5980,5980,5980,5980,0
20240718,202200,1262359540,5980,5980,5980,5980,0
20240718,202100,1262359540,5980,5980,5980,5980,0
20240718,202000,1262359540,5980,5980,5980,5980,0
20240718,201900,1262359540,5980,5980,5980,5980,0
20240718,201800,1262359540,5980,5980,5980,5980,0
20240718,201700,1262359540,5980,5980,5980,5980,0
20240718,201600,1262359540,5980,5980,5980,5980,0
20240718,201500,1262359540,5980,5980,5980,5980,0
20240718,201400,1262359540,5980,5980,5980,5980,0
20240718,201300,1262359540,5980,5980,5980,5980,0
20240718,201200,1262359540,5980,5980,5980,5980,0
20240718,201100,1262359540,5980,5980,5980,5980,0
20240718,201000,1262359540,5980,5980,5980,5980,0
20240718,200900,1262359540,5980,5980,5980,5980,0
20240718,200800,1262359540,5980,5980,5980,5980,0
20240718,200700,1262359540,5980,5980,5980,5980,0
20240718,200600,1262359540,5980,5980,5980,5980,0
20240718,200500,1262359540,5980,5980,5980,5980,0
20240718,200400,1262359540,5980,5980,5980,5980,0
20240718,200300,1262359540,5980,5980,5980,5980,0
20240718,200200,1262359540,5980,5980,5980,5980,0
20240718,200100,1262359540,5980,5980,5980,5980,0
20240718,200000,1262359540,5980,5980,5980,5980,0
20240718,195900,1262359540,5980,5980,5980,5980,0
20240718,195800,1262359540,5980,5980,5980,5980,0
20240718,195700,1262359540,5980,5980,5980,5980,0
20240718,195600,1262359540,5980,5980,5980,5980,0
20240718,195500,1262359540,5980,5980,5980,5980,0
20240718,195400,1262359540,5980,5980,5980,5980,1100
20240718,195300,1262359540,5980,5980,5980,5980,0
20240718,195200,1262359540,5980,5980,5980,5980,0
20240718,195100,1262359540,5980,5980,5980,5980,0
20240718,195000,1262359540,5980,5980,5980,5980,0
20240718,194900,1262359540,5980,5980,5980,5980,0
20240718,194800,1262359540,5980,5980,5980,5980,0
20240718,194700,1262359540,5980,5980,5980,5980,0
20240718,194600,1262359540,5980,5980,5980,5980,0
20240718,194500,1262359540,5980,5980,5980,5980,0
20240718,194400,1262359540,5980,5980,5980,5980,0
20240718,194300,1262359540,5980,5980,5980,5980,0
20240718,194200,1262359540,5980,5980,5980,5980,0
20240718,194100,1262359540,5980,5980,5980,5980,0
20240718,194000,1262359540,5980,5980,5980,5980,0
20240718,193900,1262359540,5980,5980,5980,5980,0
20240718,193800,1262359540,5980,5980,5980,5980,0
20240718,193700,1262359540,5980,5980,5980,5980,0
20240718,193600,1262359540,5980,5980,5980,5980,0
20240718,193500,1262359540,5980,5980,5980,5980,0
20240718,193400,1262359540,5980,5980,5980,5980,0
20240718,193300,1262359540,5980,5980,5980,5980,0
20240718,193200,1262359540,5980,5980,5980,5980,0
20240718,193100,1262359540,5980,5980,5980,5980,0
20240718,193000,1262359540,5980,5980,5980,5980,0
20240718,192900,1262359540,5980,5980,5980,5980,0
20240718,192800,1262359540,5980,5980,5980,5980,0
20240718,192700,1262359540,5980,5980,5980,5980,0
20240718,192600,1262359540,5980,5980,5980,5980,0
20240718,192500,1262359540,5980,5980,5980,5980,0
20240718,192400,1262359540,5980,5980,5980,5980,1100
20240718,192300,1262359540,5980,5980,5980,5980,0
20240718,192200,1262359540,5980,5980,5980,5980,0
20240718,192100,1262359540,5980,5980,5980,5980,0
20240718,192000,1262359540,5980,5980,5980,5980,0
20240718,191900,1262359540,5980,5980,5980,5980,0
20240718,191800,1262359540,5980,5980,5980,5980,0
20240718,191700,1262359540,5980,5980,5980,5980,0
20240718,191600,1262359540,5980,5980,5980,5980,0
20240718,191500,1262359540,5980,5980,5980,5980,0
20240718,191400,1262359540,5980,5980,5980,5980,0
20240718,191300,1262359540,5980,5980,5980,5980,0
20240718,191200,1262359540,5980,5980,5980,5980,0
20240718,191100,1262359540,5980,5980,5980,5980,0
20240718,191000,1262359540,5980,5980,5980,5980,0
20240718,190900,1262359540,5980,5980,5980,5980,0
20240718,190800,1262359540,5980,5980,5980,5980,0
20240718,190700,1262359540,5980,5980,5980,5980,0
20240718,190600,1262359540,5980,5980,5980,5980,0
20240718,190500,1262359540,5980,5980,5980,5980,0
20240718,190400,1262359540,5980,5980,5980,5980,0
20240718,190300,1262359540,5980,5980,5980,5980,0
20240718,190200,1262359540,5980,5980,5980,5980,0
20240718,190100,1262359540,5980,5980,5980,5980,0
20240718,190000,1262359540,5980,5980,5980,5980,0
20240718,185900,1262359540,5980,5980,5980,5980,0
20240718,185800,1262359540,5980,5980,5980,5980,0
20240718,185700,1262359540,5980,5980,5980,5980,0
20240718,185600,1262359540,5980,5980,5980,5980,0
20240718,185500,1262359540,5980,5980,5980,5980,0
20240718,185400,1262359540,5980,5980,5980,5980,1100
20240718,185300,1262359540,5980,5980,5980,5980,0
20240718,185200,1262359540,5980,5980,5980,5980,0
20240718,185100,1262359540,5980,5980,5980,5980,0
20240718,185000,1262359540,5980,5980,5980,5980,0
20240718,184900,1262359540,5980,5980,5980,5980,0
20240718,184800,1262359540,5980,5980,5980,5980,0
20240718,184700,1262359540,5980,5980,5980,5980,0
20240718,184600,1262359540,5980,5980,5980,5980,0
20240718,184500,1262359540,5980,5980,5980,5980,0
20240718,184400,1262359540,5980,5980,5980,5980,0
20240718,184300,1262359540,5980,5980,5980,5980,0
20240718,184200,1262359540,5980,5980,5980,5980,0
20240718,184100,1262359540,5980,5980,5980,5980,0
20240718,184000,1262359540,5980,5980,5980,5980,0
20240718,183900,1262359540,5980,5980,5980,5980,0
20240718,183800,1262359540,5980,5980,5980,5980,0
20240718,183700,1262359540,5980,5980,5980,5980,0
20240718,183600,1262359540,5980,5980,5980,5980,0
20240718,183500,1262359540,5980,5980,5980,5980,0
20240718,183400,1262359540,5980,5980,5980,5980,0
20240718,183300,1262359540,5980,5980,5980,5980,0
20240718,183200,1262359540,5980,5980,5980,5980,0
20240718,183100,1262359540,5980,5980,5980,5980,0
20240718,183000,1262359540,5980,5980,5980,5980,0
20240718,182900,1262359540,5980,5980,5980,5980,0
20240718,182800,1262359540,5980,5980,5980,5980,0
20240718,182700,1262359540,5980,5980,5980,5980,0
20240718,182600,1262359540,5980,5980,5980,5980,0
20240718,182500,1262359540,5980,5980,5980,5980,0
20240718,182400,1262359540,5980,5980,5980,5980,1100
20240718,182300,1262359540,5980,5980,5980,5980,0
20240718,182200,1262359540,5980,5980,5980,5980,0
20240718,182100,1262359540,5980,5980,5980,5980,0
20240718,182000,1262359540,5980,5980,5980,5980,0
20240718,181900,1262359540,5980,5980,5980,5980,0
20240718,181800,1262359540,5980,5980,5980,5980,0
20240718,181700,1262359540,5980,5980,5980,5980,0
20240718,181600,1262359540,5980,5980,5980,5980,0
20240718,181500,1262359540,5980,5980,5980,5980,0
20240718,181400,1262359540,5980,5980,5980,5980,0
20240718,181300,1262359540,5980,5980,5980,5980,0
20240718,181200,1262359540,5980,5980,5980,5980,0
20240718,181100,1262359540,5980,5980,5980,5980,0
20240718,181000,1262359540,5980,5980,5980,5980,0
20240718,180900,1262359540,5980,5980,5980,5980,0
20240718,180800,1262359540,5980,5980,5980,5980,0
20240718,180700,1262359540,5980,5980,5980,5980,0
20240718,180600,1262359540,5980,5980,5980,5980,0
20240718,180500,1262359540,5980,5980,5980,5980,0
20240718,180400,1262359540,5980,5980,5980,5980,0
20240718,180300,1262359540,5980,5980,5980,5980,0
20240718,180200,1262359540,5980,5980,5980,5980,0
20240718,180100,1262359540,5980,5980,5980,5980,0
20240718,180000,1262359540,5980,5980,5980,5980,0
20240718,175900,1262359540,5980,5980,5980,5980,0
20240718,175800,1262359540,5980,5980,5980,5980,0
20240718,175700,1262359540,5980,5980,5980,5980,0
20240718,175600,1262359540,5980,5980,5980,5980,0
20240718,175500,1262359540,5980,5980,5980,5980,0
20240718,175400,1262359540,5980,5980,5980,5980,1100
20240718,175300,1262359540,5980,5980,5980,5980,0
20240718,175200,1262359540,5980,5980,5980,5980,0
20240718,175100,1262359540,5980,5980,5980,5980,0
20240718,175000,1262359540,5980,5980,5980,5980,0
20240718,174900,1262359540,5980,5980,5980,5980,0
20240718,174800,1262359540,5980,5980,5980,5980,0
20240718,174700,1262359540,5980,5980,5980,5980,0
20240718,174600,1262359540,5980,5980,5980,5980,0
20240718,174500,1262359540,5980,5980,5980,5980,0
20240718,174400,1262359540,5980,5980,5980,5980,0
20240718,174300,1262359540,5980,5980,5980,5980,0
20240718,174200,1262359540,5980,5980,5980,5980,0
20240718,174100,1262359540,5980,5980,5980,5980,0
20240718,174000,1262359540,5980,5980,5980,5980,0
20240718,173900,1262359540,5980,5980,5980,5980,0
20240718,173800,1262359540,5980,5980,5980,5980,0
20240718,173700,1262359540,5980,5980,5980,5980,0
20240718,173600,1262359540,5980,5980,5980,5980,0
20240718,173500,1262359540,5980,5980,5980,5980,0
20240718,173400,1262359540,5980,5980,5980,5980,0
20240718,173300,1262359540,5980,5980,5980,5980,0
20240718,173200,1262359540,5980,5980,5980,5980,0
20240718,173100,1262359540,5980,5980,5980,5980,0
20240718,173000,1262359540,5980,5980,5980,5980,0
20240718,172900,1262359540,5980,5980,5980,5980,0
20240718,172800,1262359540,5980,5980,5980,5980,0
20240718,172700,1262359540,5980,5980,5980,5980,0
20240718,172600,1262359540,5980,5980,5980,5980,0
20240718,172500,1262359540,5980,5980,5980,5980,0
20240718,172400,1262359540,5980,5980,5980,5980,1100
20240718,172300,1262359540,5980,5980,5980,5980,0
20240718,172200,1262359540,5980,5980,5980,5980,0
20240718,172100,1262359540,5980,5980,5980,5980,0
20240718,172000,1262359540,5980,5980,5980,5980,0
20240718,171900,1262359540,5980,5980,5980,5980,0
20240718,171800,1262359540,5980,5980,5980,5980,0
20240718,171700,1262359540,5980,5980,5980,5980,0
20240718,171600,1262359540,5980,5980,5980,5980,0
20240718,171500,1262359540,5980,5980,5980,5980,0
20240718,171400,1262359540,5980,5980,5980,5980,0
20240718,171300,1262359540,5980,5980,5980,5980,0
20240718,171200,1262359540,5980,5980,5980,5980,0
20240718,171100,1262359540,5980,5980,5980,5980,0
20240718,171000,1262359540,5980,5980,5980,5980,0
20240718,170900,1262359540,5980,5980,5980,5980,0
20240718,170800,1262359540,5980,5980,5980,5980,0
20240718,170700,1262359540,5980,5980,5980,5980,0
20240718,170600,1262359540,5980,5980,5980,5980,0
20240718,170500,1262359540,5980,5980,5980,5980,0
20240718,170400,1262359540,5980,5980,5980,5980,0
20240718,170300,1262359540,5980,5980,5980,5980,0
20240718,170200,1262359540,5980,5980,5980,5980,0
20240718,170100,1262359540,5980,5980,5980,5980,0
20240718,170000,1262359540,5980,5980,5980,5980,0
20240718,165900,1262359540,5980,5980,5980,5980,0
20240718,165800,1262359540,5980,5980,5980,5980,0
20240718,165700,1262359540,5980,5980,5980,5980,0
20240718,165600,1262359540,5980,5980,5980,5980,0
20240718,165500,1262359540,5980,5980,5980,5980,0
20240718,165400,1262359540,5980,5980,5980,5980,1100
20240718,165300,1262359540,5980,5980,5980,5980,0
20240718,165200,1262359540,5980,5980,5980,5980,0
20240718,165100,1262359540,5980,5980,5980,5980,0
20240718,165000,1262359540,5980,5980,5980,5980,0
20240718,164900,1262359540,5980,5980,5980,5980,0
20240718,164800,1262359540,5980,5980,5980,5980,0
20240718,164700,1262359540,5980,5980,5980,5980,0
20240718,164600,1262359540,5980,5980,5980,5980,0
20240718,164500,1262359540,5980,5980,5980,5980,0
20240718,164400,1262359540,5980,5980,5980,5980,0
20240718,164300,1262359540,5980,5980,5980,5980,0
20240718,164200,1262359540,5980,5980,5980,5980,0
20240718,164100,1262359540,5980,5980,5980,5980,0
20240718,164000,1262359540,5980,5980,5980,5980,0
20240718,163900,1262359540,5980,5980,5980,5980,0
20240718,163800,1262359540,5980,5980,5980,5980,0
20240718,163700,1262359540,5980,5980,5980,5980,0
20240718,163600,1262359540,5980,5980,5980,5980,0
20240718,163500,1262359540,5980,5980,5980,5980,0
20240718,163400,1262359540,5980,5980,5980,5980,0
20240718,163300,1262359540,5980,5980,5980,5980,0
20240718,163200,1262359540,5980,5980,5980,5980,0
20240718,163100,1262359540,5980,5980,5980,5980,0
20240718,163000,1262359540,5980,5980,5980,5980,0
20240718,162900,1262359540,5980,5980,5980,5980,0
20240718,162800,1262359540,5980,5980,5980,5980,0
20240718,162700,1262359540,5980,5980,5980,5980,0
20240718,162600,1262359540,5980,5980,5980,5980,0
20240718,162500,1262359540,5980,5980,5980,5980,0
20240718,162400,1262359540,5980,5980,5980,5980,1100
20240718,162300,1262359540,5980,5980,5980,5980,0
20240718,162200,1262359540,5980,5980,5980,5980,0
20240718,162100,1262359540,5980,5980,5980,5980,0
20240718,162000,1262359540,5980,5980,5980,5980,0
20240718,161900,1262359540,5980,5980,5980,5980,0
20240718,161800,1262359540,5980,5980,5980,5980,0
20240718,161700,1262359540,5980,5980,5980,5980,0
20240718,161600,1262359540,5980,5980,5980,5980,0
20240718,161500,1262359540,5980,5980,5980,5980,0
20240718,161400,1262359540,5980,5980,5980,5980,0
20240718,161300,1262359540,5980,5980,5980,5980,0
20240718,161200,1262359540,5980,5980,5980,5980,0
20240718,161100,1262359540,5980,5980,5980,5980,0
20240718,161000,1262359540,5980,5980,5980,5980,0
20240718,160900,1262359540,5980,5980,5980,5980,0
20240718,160800,1262359540,5980,5980,5980,5980,0
20240718,160700,1262359540,5980,5980,5980,5980,0
20240718,160600,1262359540,5980,5980,5980,5980,0
20240718,160500,1262359540,5980,5980,5980,5980,0
20240718,160400,1262359540,5980,5980,5980,5980,0
20240718,160300,1262359540,5980,5980,5980,5980,0
20240718,160200,1262359540,5980,5980,5980,5980,0
20240718,160100,1262359540,5980,5980,5980,5980,0
20240718,160000,1262359540,5980,5980,5980,5980,0
20240718,155900,1262359540,5980,5980,5980,5980,0
20240718,155800,1262359540,5980,5980,5980,5980,0
20240718,155700,1262359540,5980,5980,5980,5980,0
20240718,155600,1262359540,5980,5980,5980,5980,0
20240718,155500,1262359540,5980,5980,5980,5980,0
20240718,155400,1262359540,5980,5980,5980,5980,1100
20240718,155300,1262359540,5980,5980,5980,5980,0
20240718,155200,1262359540,5980,5980,5980,5980,0
20240718,155100,1262359540,5980,5980,5980,5980,0
20240718,155000,1262359540,5980,5980,5980,5980,0
20240718,154900,1262359540,5980,5980,5980,5980,0
20240718,154800,1262359540,5980,5980,5980,5980,0
20240718,154700,1262359540,5980,5980,5980,5980,0
20240718,154600,1262359540,5980,5980,5980,5980,0
20240718,154500,1262359540,5980,5980,5980,5980,0
20240718,154400,1262359540,5980,5980,5980,5980,0
20240718,154300,1262359540,5980,5980,5980,5980,0
20240718,154200,1262359540,5980,5980,5980,5980,0
20240718,154100,1262359540,5980,5980,5980,5980,0
20240718,154000,1262359540,5980,5980,5980,5980,0
20240718,153900,1262359540,5980,5980,5980,5980,0
20240718,153800,1262359540,5980,5980,5980,5980,0
20240718,153700,1262359540,5980,5980,5980,5980,0
20240718,153600,1262359540,5980,5980,5980,5980,0
20240718,153500,1262359540,5980,5980,5980,5980,0
20240718,153400,1262359540,5980,5980,5980,5980,0
20240718,153300,1262359540,5980,5980,5980,5980,0
20240718,153200,1262359540,5980,5980,5980,5980,0
20240718,153100,1262359540,5980,5980,5980,5980,0
20240718,153000,1262359540,5980,5980,5980,5980,1100
20240718,152900,1255781540,6000,6000,6000,6000,0
20240718,152800,1255781540,6000,6000,6000,6000,0
20240718,152700,1255781540,6000,6000,6000,6000,0
20240718,152600,1255781540,6000,6000,6000,6000,0
20240718,152500,1255781540,6000,6000,6000,6000,0
20240718,152400,1255781540,6000,6000,6000,6000,0
20240718,152300,1255781540,6000,6000,6000,6000,0
20240718,152200,1255781540,6000,6000,6000,6000,0
20240718,152100,1255781540,6000,6000,6000,6000,0
20240718,152000,1255781540,6000,6000,6000,6000,0
20240718,151900,1255781540,6000,6000,6000,6000,1216
20240718,151800,1248485540,5980,5990,6000,5980,81
20240718,151700,1247999950,6000,5980,6000,5980,91
20240718,151600,1247455750,6000,5980,6000,5980,2023
20240718,151500,1235357850,6000,6000,6000,5980,442
20240718,151400,1232714450,6000,5990,6000,5980,319
20240718,151300,1230806540,5990,5990,6000,5990,387
20240718,151200,1228484970,5990,5990,6000,5990,1001
20240718,151100,1222488970,5990,5990,6000,5990,29
20240718,151000,1222315250,6000,5990,6000,5980,27
20240718,150900,1222153470,6000,6000,6000,6000,1
20240718,150800,1222147470,5970,6000,6000,5970,2167
20240718,150700,1209205460,6000,6000,6000,6000,571
20240718,150600,1205779460,6000,6000,6000,6000,4
20240718,150500,1205755460,5980,6000,6010,5980,6982
20240718,150400,1163954940,6000,6000,6000,5990,240
20240718,150300,1162515560,6010,6010,6010,6010,87
20240718,150200,1161992690,6010,6010,6010,6010,111
20240718,150100,1161325580,6010,6010,6010,6010,4
20240718,150000,1161301540,6010,6010,6010,5990,773
20240718,145900,1156670150,6010,6020,6020,6010,90
20240718,145800,1156129150,6020,6000,6020,5990,3302
20240718,145700,1136327060,6010,6020,6020,6010,312
20240718,145600,1134450120,6020,6020,6020,6020,3
20240718,145500,1134432060,6030,6030,6030,6030,100
20240718,145400,1133829060,6030,6030,6030,6030,0
20240718,145300,1133829060,6030,6030,6030,6030,1902
20240718,145200,1122360000,6030,6030,6030,6030,1
20240718,145100,1122353970,6030,6010,6030,6000,6808
20240718,145000,1081433650,6030,6020,6030,6010,782
20240718,144900,1076729110,6040,6040,6040,6040,0
20240718,144800,1076729110,6040,6030,6040,6020,411
20240718,144700,1074254760,6040,6040,6040,6040,1
20240718,144600,1074248720,6040,6040,6040,6040,16
20240718,144500,1074152080,6040,6040,6040,6040,100
20240718,144400,1073548080,6050,6050,6050,6050,0
20240718,144300,1073548080,6050,6050,6050,6050,13
20240718,144200,1073469430,6050,6050,6050,6050,0
20240718,144100,1073469430,6050,6050,6050,6050,923
20240718,144000,1067885280,6050,6050,6050,6050,765
20240718,143900,1063257030,6050,6010,6050,6010,1462
20240718,143800,1054451930,6000,6050,6050,6000,2600
20240718,143700,1038824720,6050,6050,6050,6040,17
20240718,143600,1038722020,6020,6040,6040,6020,1706
20240718,143500,1028434070,6050,6050,6050,6050,307
20240718,143400,1026576720,6060,6040,6060,6030,28
20240718,143300,1026407730,6040,6050,6050,6030,626
20240718,143200,1022626000,6050,6050,6050,6050,292
20240718,143100,1020859400,6080,6070,6080,6050,1101
20240718,143000,1014197300,6080,6090,6090,6080,2004
20240718,142900,1002005680,6080,6070,6080,6070,1321
20240718,142800,993983000,6060,6060,6060,6060,725
20240718,142700,989589500,6060,6060,6060,6060,56
20240718,142600,989250140,6060,6050,6060,6050,502
20240718,142500,986208680,6050,6050,6050,6050,0
20240718,142400,986208680,6050,6040,6050,6040,41
20240718,142300,985961030,6050,6050,6050,6050,0
20240718,142200,985961030,6050,6050,6050,6050,1
20240718,142100,985954980,6040,6040,6040,6040,20
20240718,142000,985834180,6050,6030,6050,6030,182
20240718,141900,984735020,6040,6040,6040,6040,17
20240718,141800,984632340,6050,6050,6050,6050,330
20240718,141700,982635840,6050,6050,6050,6050,0
20240718,141600,982635840,6050,6050,6050,6050,50
20240718,141500,982333340,6050,6050,6050,6050,14
20240718,141400,982248640,6050,6050,6050,6050,0
20240718,141300,982248640,6050,6050,6050,6050,0
20240718,141200,982248640,6050,6050,6050,6050,30
20240718,141100,982067140,6050,6030,6050,6010,301
20240718,141000,980254500,6050,6050,6050,6050,0
20240718,140900,980254500,6050,6050,6050,6050,4
20240718,140800,980230300,6050,6050,6050,6050,5
20240718,140700,980200050,6050,6050,6050,6050,319
20240718,140600,978270100,6050,6050,6050,6050,1
20240718,140500,978264050,6040,6040,6040,6040,1
20240718,140400,978258010,6040,6040,6040,6040,0
20240718,140300,978258010,6040,6040,6040,6040,10
20240718,140200,978197610,6050,6050,6050,6050,0
20240718,140100,978197610,6050,6050,6050,6050,0
20240718,140000,978197610,6050,6050,6050,6050,0
20240718,135900,978197610,6050,6050,6050,6050,0
20240718,135800,978197610,6050,6050,6050,6050,50
20240718,135700,977895110,6060,6060,6060,6060,0
20240718,135600,977895110,6060,6060,6060,6060,0
20240718,135500,977895110,6060,6060,6060,6060,0
20240718,135400,977895110,6060,6060,6060,6000,3201
20240718,135300,958664720,6070,6070,6070,6070,1
20240718,135200,958658650,6070,6070,6070,6070,1
20240718,135100,958652580,6050,6050,6050,6050,128
20240718,135000,957878180,6050,6050,6050,6050,0
20240718,134900,957878180,6050,6050,6050,6050,0
20240718,134800,957878180,6050,6050,6050,6050,1
20240718,134700,957872130,6020,6010,6050,6010,1029
20240718,134600,951687520,6050,6050,6050,6050,1
20240718,134500,951681470,6010,6020,6050,6010,1829
20240718,134400,940688620,6040,6040,6040,6040,1
20240718,134300,940682580,6020,6020,6020,6020,343
20240718,134200,938617720,6040,6020,6040,6020,173
20240718,134100,937572840,6040,6030,6040,6020,318
20240718,134000,935656090,6050,6040,6050,6040,239
20240718,133900,934212520,6050,6050,6050,6050,203
20240718,133800,932984370,6050,6050,6050,6050,0
20240718,133700,932984370,6050,6050,6050,6050,0
20240718,133600,932984370,6050,6050,6050,6050,0
20240718,133500,932984370,6050,6050,6050,6050,0
20240718,133400,932984370,6050,6050,6050,6050,0
20240718,133300,932984370,6050,6050,6050,6050,0
20240718,133200,932984370,6050,6050,6050,6050,0
20240718,133100,932984370,6050,6050,6050,6050,100
20240718,133000,932379370,6050,6050,6050,6050,0
20240718,132900,932379370,6050,6050,6050,6050,0
20240718,132800,932379370,6050,6050,6050,6050,1
20240718,132700,932373320,6000,6030,6030,6000,4610
20240718,132600,904661680,6030,6030,6030,6030,0
20240718,132500,904661680,6030,6030,6030,6030,1
20240718,132400,904655650,6040,6040,6040,6040,166
20240718,132300,903653010,6050,6050,6050,6050,0
20240718,132200,903653010,6050,6050,6050,6050,0
20240718,132100,903653010,6050,6050,6050,6050,11
20240718,132000,903586460,6070,6070,6070,6070,0
20240718,131900,903586460,6070,6010,6070,6010,710
20240718,131800,899304340,6050,6030,6050,6010,39
20240718,131700,899069890,6030,6030,6030,6030,0
20240718,131600,899069890,6030,6030,6030,6000,422
20240718,131500,896536050,6030,6030,6030,6030,11
20240718,131400,896469720,6030,6030,6030,6030,0
20240718,131300,896469720,6030,6010,6030,6010,531
20240718,131200,893277790,6030,6030,6030,6030,9
20240718,131100,893223520,6050,6050,6050,6050,1
20240718,131000,893217470,6030,6030,6050,6000,5315
20240718,130900,861277110,6050,6050,6050,6050,0
20240718,130800,861277110,6050,6050,6050,6050,19
20240718,130700,861162160,6050,6050,6050,6050,1
20240718,130600,861156110,6050,6050,6050,6030,502
20240718,130500,858129010,6050,6050,6050,6030,1034
20240718,130400,851877310,6050,6050,6050,6050,9
20240718,130300,851822860,6050,6020,6050,6020,355
20240718,130200,849684720,6040,6030,6040,6030,174
20240718,130100,848635410,6030,6030,6030,6020,21
20240718,130000,848508880,6040,6010,6040,6010,79
20240718,125900,848033970,6010,6010,6010,6010,46
20240718,125800,847757510,6010,6040,6040,6010,2892
20240718,125700,830376400,6040,6040,6040,6000,31
20240718,125600,830189570,6040,6040,6040,6000,1057
20240718,125500,823846450,6040,6030,6040,5960,11242
20240718,125400,756511110,6060,6060,6060,6060,88
20240718,125300,755977830,6060,6050,6060,6050,501
20240718,125200,752942680,6030,6030,6030,6030,0
20240718,125100,752942680,6030,6040,6040,6030,121
20240718,125000,752213040,6040,6050,6050,6040,2
20240718,124900,752200950,6050,6050,6050,6050,0
20240718,124800,752200950,6050,6050,6050,6050,2
20240718,124700,752188850,6030,6030,6030,6030,49
20240718,124600,751893380,6020,6030,6030,6020,104
20240718,124500,751267260,6030,6030,6030,6030,54
20240718,124400,750941640,6030,6030,6030,6030,0
20240718,124300,750941640,6030,6020,6030,6020,701
20240718,124200,746718760,6030,6030,6030,6030,58
20240718,124100,746369020,6080,6080,6080,6080,0
20240718,124000,746369020,6080,6060,6080,6020,2105
20240718,123900,733636390,6090,6090,6090,6090,3
20240718,123800,733618120,6050,6050,6090,6050,1024
20240718,123700,727422150,6040,6090,6090,6040,657
20240718,123600,723453820,6070,6090,6090,6070,3
20240718,123500,723435590,6090,6090,6090,6090,0
20240718,123400,723435590,6090,6090,6090,6090,1
20240718,123300,723429500,6040,6070,6090,6040,41
20240718,123200,723181320,6070,6070,6070,6070,22
20240718,123100,723047780,6090,6090,6090,6090,0
20240718,123000,723047780,6090,6070,6090,6070,62
20240718,122900,722671420,6100,6100,6100,6100,0
20240718,122800,722671420,6100,6050,6100,6050,35
20240718,122700,722459220,6050,6050,6050,6050,10
20240718,122600,722398720,6050,6050,6050,6050,0
20240718,122500,722398720,6050,6050,6050,6050,18
20240718,122400,722289820,6050,6050,6050,6050,10
20240718,122300,722229320,6050,6050,6050,6050,0
20240718,122200,722229320,6050,6050,6050,6050,1
20240718,122100,722223270,6040,6040,6050,6040,40
20240718,122000,721981570,6050,6050,6050,6040,20
20240718,121900,721860680,6050,6050,6050,6050,0
20240718,121800,721860680,6050,6050,6050,6050,0
20240718,121700,721860680,6050,6050,6050,6050,98
20240718,121600,721267780,6050,6050,6050,6050,2
20240718,121500,721255680,6050,6050,6050,6050,0
20240718,121400,721255680,6050,6050,6050,6050,11
20240718,121300,721189130,6030,6030,6030,6030,0
20240718,121200,721189130,6030,6030,6030,6030,50
20240718,121100,720887630,6030,6030,6030,5990,214
20240718,121000,719604610,6030,6010,6030,5990,102
20240718,120900,718993510,6000,6000,6010,6000,2408
20240718,120800,704543210,6010,6030,6030,6010,952
20240718,120700,698821150,6030,6030,6030,6030,1
20240718,120600,698815120,6010,6020,6020,6010,427
20240718,120500,696248320,6020,6020,6030,6020,349
20240718,120400,694147160,6020,6050,6050,6020,1346
20240718,120300,686039720,6050,6050,6050,6050,19
20240718,120200,685924770,6050,6060,6060,6050,2383
20240718,120100,671493590,6060,6060,6060,6060,0
20240718,120000,671493590,6060,6060,6060,6060,69
20240718,115900,671075450,6060,6060,6060,6060,0
20240718,115800,671075450,6060,6060,6070,6060,288
20240718,115700,669328430,6070,6080,6080,6070,112
20240718,115600,668648580,6090,6090,6090,6090,0
20240718,115500,668648580,6090,6090,6090,6090,0
20240718,115400,668648580,6090,6090,6090,6090,102
20240718,115300,668027400,6080,6090,6090,6080,59
20240718,115200,667668580,6100,6080,6100,6080,35
20240718,115100,667455680,6080,6080,6100,6080,152
20240718,115000,666531480,6100,6100,6100,6100,0
20240718,114900,666531480,6100,6100,6100,6100,20
20240718,114800,666409480,6100,6100,6100,6100,30
20240718,114700,666226480,6110,6110,6110,6110,0
20240718,114600,666226480,6110,6110,6110,6110,10
20240718,114500,666165380,6120,6060,6120,6060,120
20240718,114400,665438040,6080,6090,6090,6080,104
20240718,114300,664805710,6130,6130,6130,6130,0
20240718,114200,664805710,6130,6090,6130,6090,134
20240718,114100,663989610,6170,6120,6170,6080,309
20240718,114000,662092610,6110,6110,6110,6110,10
20240718,113900,662031510,6120,6120,6120,6120,0
20240718,113800,662031510,6120,6120,6120,6120,0
20240718,113700,662031510,6120,6120,6120,6120,0
20240718,113600,662031510,6120,6120,6120,6120,0
20240718,113500,662031510,6120,6080,6120,6080,667
20240718,113400,657976030,6170,6170,6170,6170,0
20240718,113300,657976030,6170,6040,6170,6030,6224
20240718,113200,619775790,6020,6030,6040,6000,433
20240718,113100,617176290,6040,6010,6040,6010,28
20240718,113000,617007770,6020,6020,6020,6020,7
20240718,112900,616965630,6020,6030,6030,6020,23
20240718,112800,616827040,6040,6040,6040,6040,15
20240718,112700,616736440,6070,6070,6070,6070,0
20240718,112600,616736440,6070,6010,6070,6010,238
20240718,112500,615305760,6010,6020,6020,5980,14016
20240718,112400,531240490,6040,6020,6040,6020,140
20240718,112300,530397650,6010,6060,6060,6010,4038
20240718,112200,506088190,6070,6070,6070,6070,1
20240718,112100,506082120,6040,6040,6040,6040,0
20240718,112000,506082120,6040,6040,6040,6040,0
20240718,111900,506082120,6040,6040,6040,6040,400
20240718,111800,503666120,6040,6030,6090,6030,155
20240718,111700,502731400,6030,6090,6090,6030,3730
20240718,111600,480220550,6050,6050,6050,6050,650
20240718,111500,476288050,6050,6060,6060,6050,2000
20240718,111400,464186890,6090,6090,6090,6060,115
20240718,111300,463489540,6090,6090,6090,6090,2
20240718,111200,463477360,6090,6090,6090,6090,0
20240718,111100,463477360,6090,6090,6090,6090,0
20240718,111000,463477360,6090,6090,6090,6060,2114
20240718,110900,450656500,6090,6100,6100,6080,735
20240718,110800,446186360,6100,6100,6100,6100,0
20240718,110700,446186360,6100,6100,6100,6100,0
20240718,110600,446186360,6100,6100,6100,6100,3
20240718,110500,446168060,6100,6100,6100,6100,0
20240718,110400,446168060,6100,6100,6100,6100,400
20240718,110300,443728060,6100,6100,6100,6100,0
20240718,110200,443728060,6100,6080,6100,6080,11
20240718,110100,443661160,6100,6090,6100,6080,34
20240718,110000,443454290,6100,6100,6100,6100,0
20240718,105900,443454290,6100,6100,6100,6100,4
20240718,105800,443429890,6100,6100,6100,6100,9
20240718,105700,443374990,6100,6100,6100,6100,0
20240718,105600,443374990,6100,6100,6100,6100,0
20240718,105500,443374990,6100,6100,6100,6100,0
20240718,105400,443374990,6100,6100,6100,6100,505
20240718,105300,440294490,6100,6100,6100,6070,2001
20240718,105200,428127290,6090,6100,6100,6090,100
20240718,105100,427517740,6110,6110,6110,6110,19
20240718,105000,427401650,6130,6130,6130,6130,31
20240718,104900,427211620,6110,6130,6130,6110,19
20240718,104800,427095330,6130,6130,6130,6130,2
20240718,104700,427083070,6130,6130,6130,6130,8
20240718,104600,427034030,6130,6130,6130,6130,5
20240718,104500,427003380,6140,6140,6140,6140,15
20240718,104400,426911280,6140,6140,6140,6140,0
20240718,104300,426911280,6140,6140,6140,6140,0
20240718,104200,426911280,6140,6140,6140,6140,0
20240718,104100,426911280,6140,6140,6140,6140,1
20240718,104000,426905140,6140,6140,6140,6140,2
20240718,103900,426892860,6140,6140,6140,6140,5
20240718,103800,426862160,6140,6140,6140,6140,0
20240718,103700,426862160,6140,6140,6140,6140,1
20240718,103600,426856020,6140,6140,6140,6140,0
20240718,103500,426856020,6140,6110,6140,6110,2
20240718,103400,426843770,6140,6110,6140,6110,108
20240718,103300,426183830,6140,6140,6140,6140,0
20240718,103200,426183830,6140,6140,6140,6140,0
20240718,103100,426183830,6140,6140,6140,6140,1
20240718,103000,426177690,6090,6110,6110,6090,1406
20240718,102900,417612730,6140,6120,6140,6110,501
20240718,102800,414551580,6140,6140,6140,6140,31
20240718,102700,414361240,6140,6140,6140,6140,100
20240718,102600,413747240,6110,6110,6110,6110,105
20240718,102500,413105690,6110,6120,6120,6110,6
20240718,102400,413069020,6130,6130,6130,6130,1
20240718,102300,413062890,6150,6150,6150,6150,0
20240718,102200,413062890,6150,6150,6150,6150,0
20240718,102100,413062890,6150,6150,6150,6150,4
20240718,102000,413038290,6110,6110,6110,6100,1243
20240718,101900,405450490,6110,6110,6110,6110,195
20240718,101800,404259040,6110,6120,6120,6110,400
20240718,101700,401814280,6120,6110,6120,6110,126
20240718,101600,401044170,6120,6120,6120,6120,2
20240718,101500,401031930,6120,6120,6120,6120,0
20240718,101400,401031930,6120,6120,6120,6120,35
20240718,101300,400817730,6120,6120,6120,6120,205
20240718,101200,399563130,6120,6120,6120,6110,468
20240718,101100,396700970,6120,6130,6130,6120,646
20240718,101000,392744200,6150,6150,6150,6150,0
20240718,100900,392744200,6150,6150,6150,6150,2
20240718,100800,392731900,6150,6140,6150,6140,20
20240718,100700,392609090,6150,6150,6150,6150,18
20240718,100600,392498390,6170,6170,6170,6170,0
20240718,100500,392498390,6170,6170,6170,6170,0
20240718,100400,392498390,6170,6170,6170,6170,300
20240718,100300,390647390,6170,6150,6170,6140,373
20240718,100200,388356130,6160,6160,6160,6160,1
20240718,100100,388349970,6170,6160,6170,6130,613
20240718,100000,384581660,6170,6180,6200,6170,552
20240718,095900,381160460,6180,6180,6180,6180,45
20240718,095800,380882360,6180,6180,6180,6180,0
20240718,095700,380882360,6180,6180,6180,6180,0
20240718,095600,380882360,6180,6180,6180,6180,20
20240718,095500,380758760,6180,6180,6180,6180,1
20240718,095400,380752580,6180,6150,6200,6150,521
20240718,095300,377532200,6180,6180,6180,6180,0
20240718,095200,377532200,6180,6180,6180,6180,18
20240718,095100,377420960,6200,6180,6200,6180,200
20240718,095000,376181420,6180,6120,6180,6120,553
20240718,094900,372778780,6120,6120,6120,6110,291
20240718,094800,371000260,6110,6120,6120,6110,127
20240718,094700,370223280,6120,6120,6120,6110,153
20240718,094600,369287420,6120,6120,6120,6110,101
20240718,094500,368670070,6120,6130,6140,6120,418
20240718,094400,366109880,6140,6150,6150,6140,152
20240718,094300,365176590,6180,6170,6190,6140,324
20240718,094200,363183210,6160,6190,6190,6160,844
20240718,094100,357975500,6210,6200,6210,6200,1001
20240718,094000,351769290,6200,6200,6200,6200,1
20240718,093900,351763090,6190,6210,6210,6190,112
20240718,093800,351069670,6220,6240,6240,6200,1269
20240718,093700,343185090,6220,6220,6220,6220,7
20240718,093600,343141550,6240,6250,6250,6240,31
20240718,093500,342948100,6230,6250,6250,6230,123
20240718,093400,342179900,6250,6250,6250,6250,0
20240718,093300,342179900,6250,6290,6290,6250,693
20240718,093200,337833130,6290,6290,6290,6290,100
20240718,093100,337204130,6290,6230,6300,6230,1002
20240718,093000,330935460,6210,6240,6240,6210,209
20240718,092900,329637470,6250,6240,6250,6240,87
20240718,092800,329093820,6250,6240,6250,6240,100
20240718,092700,328469310,6240,6240,6260,6240,873
20240718,092600,323015750,6230,6230,6240,6230,298
20240718,092500,321159130,6230,6190,6230,6190,671
20240718,092400,316992100,6190,6190,6190,6190,10
20240718,092300,316930200,6200,6200,6200,6200,468
20240718,092200,314028600,6200,6120,6200,6120,4316
20240718,092100,287351950,6120,6100,6120,6100,2116
20240718,092000,274444130,6100,6100,6100,6090,251
20240718,091900,272914410,6100,6060,6100,6060,2872
20240718,091800,255470260,6060,6080,6090,6060,789
20240718,091700,250676440,6090,6100,6100,6090,538
20240718,091600,247396960,6100,6040,6100,6040,2822
20240718,091500,230277160,6050,6030,6100,6030,705
20240718,091400,226022940,6030,6100,6110,6030,13004
20240718,091300,147316480,6070,6140,6140,6070,10859
20240718,091200,81044230,6130,6190,6190,6130,3659
20240718,091100,58543430,6170,6190,6190,6170,786
20240718,091000,53691990,6190,6190,6190,6190,0
20240718,090900,53691990,6190,6190,6190,6170,1045
20240718,090800,47236580,6190,6220,6220,6190,1245
20240718,090700,39522900,6220,6220,6220,6220,10
20240718,090600,39460700,6230,6190,6240,6190,1522
20240718,090500,30005270,6190,6200,6240,6190,1170
20240718,090400,22749670,6200,6200,6210,6200,768
20240718,090300,17987070,6190,6210,6270,6190,240
20240718,090200,16499100,6200,6250,6250,6200,1773
20240718,090100,5478710,6250,6250,6250,6250,181
20240718,090000,4347460,6260,6250,6270,6250,694
Reference in New Issue Copy Permalink