ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/246710/min/candle-20230724.csv

683 lines
36 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
20230724,202000,1101173590,11410,11410,11410,11410,3015
20230724,201900,1101173590,11410,11410,11410,11410,0
20230724,201800,1101173590,11410,11410,11410,11410,0
20230724,201700,1101173590,11410,11410,11410,11410,0
20230724,201600,1101173590,11410,11410,11410,11410,0
20230724,201500,1101173590,11410,11410,11410,11410,0
20230724,201400,1101173590,11410,11410,11410,11410,0
20230724,201300,1101173590,11410,11410,11410,11410,0
20230724,201200,1101173590,11410,11410,11410,11410,0
20230724,201100,1101173590,11410,11410,11410,11410,0
20230724,201000,1101173590,11410,11410,11410,11410,0
20230724,200900,1101173590,11410,11410,11410,11410,0
20230724,200800,1101173590,11410,11410,11410,11410,0
20230724,200700,1101173590,11410,11410,11410,11410,0
20230724,200600,1101173590,11410,11410,11410,11410,0
20230724,200500,1101173590,11410,11410,11410,11410,0
20230724,200400,1101173590,11410,11410,11410,11410,0
20230724,200300,1101173590,11410,11410,11410,11410,0
20230724,200200,1101173590,11410,11410,11410,11410,0
20230724,200100,1101173590,11410,11410,11410,11410,0
20230724,200000,1101173590,11410,11410,11410,11410,0
20230724,195900,1101173590,11410,11410,11410,11410,0
20230724,195800,1101173590,11410,11410,11410,11410,0
20230724,195700,1101173590,11410,11410,11410,11410,0
20230724,195600,1101173590,11410,11410,11410,11410,0
20230724,195500,1101173590,11410,11410,11410,11410,0
20230724,195400,1101173590,11410,11410,11410,11410,0
20230724,195300,1101173590,11410,11410,11410,11410,0
20230724,195200,1101173590,11410,11410,11410,11410,0
20230724,195100,1101173590,11410,11410,11410,11410,0
20230724,195000,1101173590,11410,11410,11410,11410,3015
20230724,194900,1101173590,11410,11410,11410,11410,0
20230724,194800,1101173590,11410,11410,11410,11410,0
20230724,194700,1101173590,11410,11410,11410,11410,0
20230724,194600,1101173590,11410,11410,11410,11410,0
20230724,194500,1101173590,11410,11410,11410,11410,0
20230724,194400,1101173590,11410,11410,11410,11410,0
20230724,194300,1101173590,11410,11410,11410,11410,0
20230724,194200,1101173590,11410,11410,11410,11410,0
20230724,194100,1101173590,11410,11410,11410,11410,0
20230724,194000,1101173590,11410,11410,11410,11410,0
20230724,193900,1101173590,11410,11410,11410,11410,0
20230724,193800,1101173590,11410,11410,11410,11410,0
20230724,193700,1101173590,11410,11410,11410,11410,0
20230724,193600,1101173590,11410,11410,11410,11410,0
20230724,193500,1101173590,11410,11410,11410,11410,0
20230724,193400,1101173590,11410,11410,11410,11410,0
20230724,193300,1101173590,11410,11410,11410,11410,0
20230724,193200,1101173590,11410,11410,11410,11410,0
20230724,193100,1101173590,11410,11410,11410,11410,0
20230724,193000,1101173590,11410,11410,11410,11410,0
20230724,192900,1101173590,11410,11410,11410,11410,0
20230724,192800,1101173590,11410,11410,11410,11410,0
20230724,192700,1101173590,11410,11410,11410,11410,0
20230724,192600,1101173590,11410,11410,11410,11410,0
20230724,192500,1101173590,11410,11410,11410,11410,0
20230724,192400,1101173590,11410,11410,11410,11410,0
20230724,192300,1101173590,11410,11410,11410,11410,0
20230724,192200,1101173590,11410,11410,11410,11410,0
20230724,192100,1101173590,11410,11410,11410,11410,0
20230724,192000,1101173590,11410,11410,11410,11410,3015
20230724,191900,1101173590,11410,11410,11410,11410,0
20230724,191800,1101173590,11410,11410,11410,11410,0
20230724,191700,1101173590,11410,11410,11410,11410,0
20230724,191600,1101173590,11410,11410,11410,11410,0
20230724,191500,1101173590,11410,11410,11410,11410,0
20230724,191400,1101173590,11410,11410,11410,11410,0
20230724,191300,1101173590,11410,11410,11410,11410,0
20230724,191200,1101173590,11410,11410,11410,11410,0
20230724,191100,1101173590,11410,11410,11410,11410,0
20230724,191000,1101173590,11410,11410,11410,11410,0
20230724,190900,1101173590,11410,11410,11410,11410,0
20230724,190800,1101173590,11410,11410,11410,11410,0
20230724,190700,1101173590,11410,11410,11410,11410,0
20230724,190600,1101173590,11410,11410,11410,11410,0
20230724,190500,1101173590,11410,11410,11410,11410,0
20230724,190400,1101173590,11410,11410,11410,11410,0
20230724,190300,1101173590,11410,11410,11410,11410,0
20230724,190200,1101173590,11410,11410,11410,11410,0
20230724,190100,1101173590,11410,11410,11410,11410,0
20230724,190000,1101173590,11410,11410,11410,11410,0
20230724,185900,1101173590,11410,11410,11410,11410,0
20230724,185800,1101173590,11410,11410,11410,11410,0
20230724,185700,1101173590,11410,11410,11410,11410,0
20230724,185600,1101173590,11410,11410,11410,11410,0
20230724,185500,1101173590,11410,11410,11410,11410,0
20230724,185400,1101173590,11410,11410,11410,11410,0
20230724,185300,1101173590,11410,11410,11410,11410,0
20230724,185200,1101173590,11410,11410,11410,11410,0
20230724,185100,1101173590,11410,11410,11410,11410,0
20230724,185000,1101173590,11410,11410,11410,11410,3015
20230724,184900,1101173590,11410,11410,11410,11410,0
20230724,184800,1101173590,11410,11410,11410,11410,0
20230724,184700,1101173590,11410,11410,11410,11410,0
20230724,184600,1101173590,11410,11410,11410,11410,0
20230724,184500,1101173590,11410,11410,11410,11410,0
20230724,184400,1101173590,11410,11410,11410,11410,0
20230724,184300,1101173590,11410,11410,11410,11410,0
20230724,184200,1101173590,11410,11410,11410,11410,0
20230724,184100,1101173590,11410,11410,11410,11410,0
20230724,184000,1101173590,11410,11410,11410,11410,0
20230724,183900,1101173590,11410,11410,11410,11410,0
20230724,183800,1101173590,11410,11410,11410,11410,0
20230724,183700,1101173590,11410,11410,11410,11410,0
20230724,183600,1101173590,11410,11410,11410,11410,0
20230724,183500,1101173590,11410,11410,11410,11410,0
20230724,183400,1101173590,11410,11410,11410,11410,0
20230724,183300,1101173590,11410,11410,11410,11410,0
20230724,183200,1101173590,11410,11410,11410,11410,0
20230724,183100,1101173590,11410,11410,11410,11410,0
20230724,183000,1101173590,11410,11410,11410,11410,0
20230724,182900,1101173590,11410,11410,11410,11410,0
20230724,182800,1101173590,11410,11410,11410,11410,0
20230724,182700,1101173590,11410,11410,11410,11410,0
20230724,182600,1101173590,11410,11410,11410,11410,0
20230724,182500,1101173590,11410,11410,11410,11410,0
20230724,182400,1101173590,11410,11410,11410,11410,0
20230724,182300,1101173590,11410,11410,11410,11410,0
20230724,182200,1101173590,11410,11410,11410,11410,0
20230724,182100,1101173590,11410,11410,11410,11410,0
20230724,182000,1101173590,11410,11410,11410,11410,3015
20230724,181900,1101173590,11410,11410,11410,11410,0
20230724,181800,1101173590,11410,11410,11410,11410,0
20230724,181700,1101173590,11410,11410,11410,11410,0
20230724,181600,1101173590,11410,11410,11410,11410,0
20230724,181500,1101173590,11410,11410,11410,11410,0
20230724,181400,1101173590,11410,11410,11410,11410,0
20230724,181300,1101173590,11410,11410,11410,11410,0
20230724,181200,1101173590,11410,11410,11410,11410,0
20230724,181100,1101173590,11410,11410,11410,11410,0
20230724,181000,1101173590,11410,11410,11410,11410,0
20230724,180900,1101173590,11410,11410,11410,11410,0
20230724,180800,1101173590,11410,11410,11410,11410,0
20230724,180700,1101173590,11410,11410,11410,11410,0
20230724,180600,1101173590,11410,11410,11410,11410,0
20230724,180500,1101173590,11410,11410,11410,11410,0
20230724,180400,1101173590,11410,11410,11410,11410,0
20230724,180300,1101173590,11410,11410,11410,11410,0
20230724,180200,1101173590,11410,11410,11410,11410,0
20230724,180100,1101173590,11410,11410,11410,11410,0
20230724,180000,1101173590,11410,11410,11410,11410,0
20230724,175900,1101173590,11410,11410,11410,11410,0
20230724,175800,1101173590,11410,11410,11410,11410,0
20230724,175700,1101173590,11410,11410,11410,11410,0
20230724,175600,1101173590,11410,11410,11410,11410,0
20230724,175500,1101173590,11410,11410,11410,11410,0
20230724,175400,1101173590,11410,11410,11410,11410,0
20230724,175300,1101173590,11410,11410,11410,11410,0
20230724,175200,1101173590,11410,11410,11410,11410,0
20230724,175100,1101173590,11410,11410,11410,11410,0
20230724,175000,1101173590,11410,11410,11410,11410,3015
20230724,174900,1101173590,11410,11410,11410,11410,0
20230724,174800,1101173590,11410,11410,11410,11410,0
20230724,174700,1101173590,11410,11410,11410,11410,0
20230724,174600,1101173590,11410,11410,11410,11410,0
20230724,174500,1101173590,11410,11410,11410,11410,0
20230724,174400,1101173590,11410,11410,11410,11410,0
20230724,174300,1101173590,11410,11410,11410,11410,0
20230724,174200,1101173590,11410,11410,11410,11410,0
20230724,174100,1101173590,11410,11410,11410,11410,0
20230724,174000,1101173590,11410,11410,11410,11410,0
20230724,173900,1101173590,11410,11410,11410,11410,0
20230724,173800,1101173590,11410,11410,11410,11410,0
20230724,173700,1101173590,11410,11410,11410,11410,0
20230724,173600,1101173590,11410,11410,11410,11410,0
20230724,173500,1101173590,11410,11410,11410,11410,0
20230724,173400,1101173590,11410,11410,11410,11410,0
20230724,173300,1101173590,11410,11410,11410,11410,0
20230724,173200,1101173590,11410,11410,11410,11410,0
20230724,173100,1101173590,11410,11410,11410,11410,0
20230724,173000,1101173590,11410,11410,11410,11410,0
20230724,172900,1101173590,11410,11410,11410,11410,0
20230724,172800,1101173590,11410,11410,11410,11410,0
20230724,172700,1101173590,11410,11410,11410,11410,0
20230724,172600,1101173590,11410,11410,11410,11410,0
20230724,172500,1101173590,11410,11410,11410,11410,0
20230724,172400,1101173590,11410,11410,11410,11410,0
20230724,172300,1101173590,11410,11410,11410,11410,0
20230724,172200,1101173590,11410,11410,11410,11410,0
20230724,172100,1101173590,11410,11410,11410,11410,0
20230724,172000,1101173590,11410,11410,11410,11410,3015
20230724,171900,1101173590,11410,11410,11410,11410,0
20230724,171800,1101173590,11410,11410,11410,11410,0
20230724,171700,1101173590,11410,11410,11410,11410,0
20230724,171600,1101173590,11410,11410,11410,11410,0
20230724,171500,1101173590,11410,11410,11410,11410,0
20230724,171400,1101173590,11410,11410,11410,11410,0
20230724,171300,1101173590,11410,11410,11410,11410,0
20230724,171200,1101173590,11410,11410,11410,11410,0
20230724,171100,1101173590,11410,11410,11410,11410,0
20230724,171000,1101173590,11410,11410,11410,11410,0
20230724,170900,1101173590,11410,11410,11410,11410,0
20230724,170800,1101173590,11410,11410,11410,11410,0
20230724,170700,1101173590,11410,11410,11410,11410,0
20230724,170600,1101173590,11410,11410,11410,11410,0
20230724,170500,1101173590,11410,11410,11410,11410,0
20230724,170400,1101173590,11410,11410,11410,11410,0
20230724,170300,1101173590,11410,11410,11410,11410,0
20230724,170200,1101173590,11410,11410,11410,11410,0
20230724,170100,1101173590,11410,11410,11410,11410,0
20230724,170000,1101173590,11410,11410,11410,11410,0
20230724,165900,1101173590,11410,11410,11410,11410,0
20230724,165800,1101173590,11410,11410,11410,11410,0
20230724,165700,1101173590,11410,11410,11410,11410,0
20230724,165600,1101173590,11410,11410,11410,11410,0
20230724,165500,1101173590,11410,11410,11410,11410,0
20230724,165400,1101173590,11410,11410,11410,11410,0
20230724,165300,1101173590,11410,11410,11410,11410,0
20230724,165200,1101173590,11410,11410,11410,11410,0
20230724,165100,1101173590,11410,11410,11410,11410,0
20230724,165000,1101173590,11410,11410,11410,11410,3015
20230724,164900,1101173590,11410,11410,11410,11410,0
20230724,164800,1101173590,11410,11410,11410,11410,0
20230724,164700,1101173590,11410,11410,11410,11410,0
20230724,164600,1101173590,11410,11410,11410,11410,0
20230724,164500,1101173590,11410,11410,11410,11410,0
20230724,164400,1101173590,11410,11410,11410,11410,0
20230724,164300,1101173590,11410,11410,11410,11410,0
20230724,164200,1101173590,11410,11410,11410,11410,0
20230724,164100,1101173590,11410,11410,11410,11410,0
20230724,164000,1101173590,11410,11410,11410,11410,0
20230724,163900,1101173590,11410,11410,11410,11410,0
20230724,163800,1101173590,11410,11410,11410,11410,0
20230724,163700,1101173590,11410,11410,11410,11410,0
20230724,163600,1101173590,11410,11410,11410,11410,0
20230724,163500,1101173590,11410,11410,11410,11410,0
20230724,163400,1101173590,11410,11410,11410,11410,0
20230724,163300,1101173590,11410,11410,11410,11410,0
20230724,163200,1101173590,11410,11410,11410,11410,0
20230724,163100,1101173590,11410,11410,11410,11410,0
20230724,163000,1101173590,11410,11410,11410,11410,0
20230724,162900,1101173590,11410,11410,11410,11410,0
20230724,162800,1101173590,11410,11410,11410,11410,0
20230724,162700,1101173590,11410,11410,11410,11410,0
20230724,162600,1101173590,11410,11410,11410,11410,0
20230724,162500,1101173590,11410,11410,11410,11410,0
20230724,162400,1101173590,11410,11410,11410,11410,0
20230724,162300,1101173590,11410,11410,11410,11410,0
20230724,162200,1101173590,11410,11410,11410,11410,0
20230724,162100,1101173590,11410,11410,11410,11410,0
20230724,162000,1101173590,11410,11410,11410,11410,3015
20230724,161900,1101173590,11410,11410,11410,11410,0
20230724,161800,1101173590,11410,11410,11410,11410,0
20230724,161700,1101173590,11410,11410,11410,11410,0
20230724,161600,1101173590,11410,11410,11410,11410,0
20230724,161500,1101173590,11410,11410,11410,11410,0
20230724,161400,1101173590,11410,11410,11410,11410,0
20230724,161300,1101173590,11410,11410,11410,11410,0
20230724,161200,1101173590,11410,11410,11410,11410,0
20230724,161100,1101173590,11410,11410,11410,11410,0
20230724,161000,1101173590,11410,11410,11410,11410,0
20230724,160900,1101173590,11410,11410,11410,11410,0
20230724,160800,1101173590,11410,11410,11410,11410,0
20230724,160700,1101173590,11410,11410,11410,11410,0
20230724,160600,1101173590,11410,11410,11410,11410,0
20230724,160500,1101173590,11410,11410,11410,11410,0
20230724,160400,1101173590,11410,11410,11410,11410,0
20230724,160300,1101173590,11410,11410,11410,11410,0
20230724,160200,1101173590,11410,11410,11410,11410,0
20230724,160100,1101173590,11410,11410,11410,11410,0
20230724,160000,1101173590,11410,11410,11410,11410,0
20230724,155900,1101173590,11410,11410,11410,11410,0
20230724,155800,1101173590,11410,11410,11410,11410,0
20230724,155700,1101173590,11410,11410,11410,11410,0
20230724,155600,1101173590,11410,11410,11410,11410,0
20230724,155500,1101173590,11410,11410,11410,11410,0
20230724,155400,1101173590,11410,11410,11410,11410,0
20230724,155300,1101173590,11410,11410,11410,11410,0
20230724,155200,1101173590,11410,11410,11410,11410,0
20230724,155100,1101173590,11410,11410,11410,11410,0
20230724,155000,1101173590,11410,11410,11410,11410,3015
20230724,154900,1101173590,11410,11410,11410,11410,0
20230724,154800,1101173590,11410,11410,11410,11410,0
20230724,154700,1101173590,11410,11410,11410,11410,0
20230724,154600,1101173590,11410,11410,11410,11410,0
20230724,154500,1101173590,11410,11410,11410,11410,0
20230724,154400,1101173590,11410,11410,11410,11410,0
20230724,154300,1101173590,11410,11410,11410,11410,0
20230724,154200,1101173590,11410,11410,11410,11410,0
20230724,154100,1101173590,11410,11410,11410,11410,0
20230724,154000,1101173590,11410,11410,11410,11410,0
20230724,153900,1101173590,11410,11410,11410,11410,0
20230724,153800,1101173590,11410,11410,11410,11410,0
20230724,153700,1101173590,11410,11410,11410,11410,0
20230724,153600,1101173590,11410,11410,11410,11410,0
20230724,153500,1101173590,11410,11410,11410,11410,0
20230724,153400,1101173590,11410,11410,11410,11410,0
20230724,153300,1101173590,11410,11410,11410,11410,0
20230724,153200,1101173590,11410,11410,11410,11410,0
20230724,153100,1101173590,11410,11410,11410,11410,0
20230724,153000,1101173590,11410,11410,11410,11410,3015
20230724,152900,1066772440,11460,11460,11460,11460,0
20230724,152800,1066772440,11460,11460,11460,11460,0
20230724,152700,1066772440,11460,11460,11460,11460,0
20230724,152600,1066772440,11460,11460,11460,11460,0
20230724,152500,1066772440,11460,11460,11460,11460,0
20230724,152400,1066772440,11460,11460,11460,11460,0
20230724,152300,1066772440,11460,11460,11460,11460,0
20230724,152200,1066772440,11460,11460,11460,11460,0
20230724,152100,1066772440,11460,11460,11460,11460,0
20230724,152000,1066772440,11460,11460,11460,11460,0
20230724,151900,1066772440,11460,11430,11460,11430,75
20230724,151800,1065914060,11430,11440,11440,11430,483
20230724,151700,1060391590,11450,11470,11470,11450,988
20230724,151600,1049060660,11490,11500,11500,11490,69
20230724,151500,1048267760,11470,11470,11470,11470,0
20230724,151400,1048267760,11470,11480,11480,11470,2
20230724,151300,1048244810,11510,11500,11510,11500,500
20230724,151200,1042491750,11500,11490,11500,11490,271
20230724,151100,1039377860,11490,11490,11490,11490,1
20230724,151000,1039366370,11490,11490,11490,11490,100
20230724,150900,1038217370,11490,11470,11490,11470,237
20230724,150800,1035494320,11430,11430,11430,11430,0
20230724,150700,1035494320,11430,11430,11430,11430,0
20230724,150600,1035494320,11430,11430,11430,11430,230
20230724,150500,1032865420,11430,11430,11430,11430,50
20230724,150400,1032293920,11430,11430,11430,11430,175
20230724,150300,1030293670,11470,11470,11470,11470,0
20230724,150200,1030293670,11470,11470,11470,11470,1
20230724,150100,1030282200,11470,11470,11470,11470,59
20230724,150000,1029605470,11430,11430,11450,11430,81
20230724,145900,1028679620,11450,11460,11460,11440,49
20230724,145800,1028118580,11470,11470,11470,11470,0
20230724,145700,1028118580,11470,11470,11470,11470,514
20230724,145600,1022223000,11470,11480,11480,11470,3
20230724,145500,1022188570,11470,11480,11480,11470,84
20230724,145400,1021224300,11480,11470,11480,11470,88
20230724,145300,1020214080,11470,11470,11470,11470,52
20230724,145200,1019617640,11460,11460,11460,11460,13
20230724,145100,1019468660,11460,11460,11460,11460,1
20230724,145000,1019457200,11430,11440,11440,11430,50
20230724,144900,1018885690,11430,11430,11430,11430,80
20230724,144800,1017971290,11430,11430,11430,11430,1
20230724,144700,1017959860,11430,11420,11430,11420,15
20230724,144600,1017788470,11430,11430,11430,11430,167
20230724,144500,1015879660,11430,11430,11430,11430,0
20230724,144400,1015879660,11430,11420,11430,11420,108
20230724,144300,1014645720,11420,11420,11420,11420,0
20230724,144200,1014645720,11420,11410,11430,11400,1027
20230724,144100,1002931540,11420,11410,11420,11410,141
20230724,144000,1001321820,11430,11440,11440,11400,1759
20230724,143900,981256550,11460,11460,11460,11460,1
20230724,143800,981245090,11460,11460,11460,11460,0
20230724,143700,981245090,11460,11440,11460,11410,110
20230724,143600,979989260,11440,11410,11440,11400,151
20230724,143500,978266820,11410,11420,11420,11410,677
20230724,143400,970542090,11410,11430,11430,11410,528
20230724,143300,964511140,11440,11470,11470,11440,978
20230724,143200,953316430,11480,11480,11480,11480,0
20230724,143100,953316430,11480,11480,11480,11480,1
20230724,143000,953304950,11460,11460,11460,11460,50
20230724,142900,952731950,11460,11470,11470,11460,1000
20230724,142800,941267250,11470,11470,11470,11470,50
20230724,142700,940693750,11470,11470,11470,11470,50
20230724,142600,940120250,11470,11470,11470,11470,49
20230724,142500,939558220,11480,11490,11490,11480,52
20230724,142400,938961250,11490,11490,11490,11490,500
20230724,142300,933216250,11510,11500,11510,11460,1828
20230724,142200,912254860,11520,11500,11520,11500,58
20230724,142100,911587220,11520,11500,11520,11500,47
20230724,142000,911046620,11500,11500,11500,11490,139
20230724,141900,909448620,11500,11500,11500,11500,49
20230724,141800,908885120,11480,11480,11480,11480,185
20230724,141700,906761320,11480,11480,11480,11480,0
20230724,141600,906761320,11480,11490,11490,11480,100
20230724,141500,905613250,11500,11500,11500,11500,0
20230724,141400,905613250,11500,11500,11500,11500,0
20230724,141300,905613250,11500,11500,11500,11500,20
20230724,141200,905383250,11500,11470,11500,11460,371
20230724,141100,901131070,11470,11460,11470,11460,19
20230724,141000,900913310,11470,11470,11470,11470,33
20230724,140900,900534800,11470,11470,11470,11470,0
20230724,140800,900534800,11470,11470,11470,11470,16
20230724,140700,900351280,11460,11460,11460,11460,50
20230724,140600,899778280,11460,11470,11470,11460,55
20230724,140500,899147930,11470,11460,11470,11460,231
20230724,140400,896498860,11460,11460,11460,11460,50
20230724,140300,895925860,11470,11470,11470,11470,5
20230724,140200,895868510,11470,11470,11470,11470,224
20230724,140100,893299230,11460,11460,11460,11460,50
20230724,140000,892726230,11460,11460,11460,11460,138
20230724,135900,891144750,11450,11450,11450,11450,0
20230724,135800,891144750,11450,11460,11460,11450,100
20230724,135700,889999510,11450,11450,11450,11450,0
20230724,135600,889999510,11450,11450,11460,11450,100
20230724,135500,888854410,11450,11470,11470,11450,97
20230724,135400,887742990,11480,11490,11500,11480,6
20230724,135300,887674050,11500,11500,11500,11500,12
20230724,135200,887536050,11490,11490,11490,11490,100
20230724,135100,886387050,11490,11460,11490,11460,200
20230724,135000,884091550,11490,11490,11490,11490,0
20230724,134900,884091550,11490,11480,11490,11480,2
20230724,134800,884068580,11450,11460,11460,11450,197
20230724,134700,881812920,11460,11470,11470,11460,178
20230724,134600,879773010,11470,11470,11470,11470,200
20230724,134500,877479010,11470,11470,11470,11470,20
20230724,134400,877249610,11480,11490,11490,11480,30
20230724,134300,876905010,11500,11480,11500,11470,113
20230724,134200,875606770,11480,11500,11500,11480,25
20230724,134100,875319520,11470,11470,11470,11470,0
20230724,134000,875319520,11470,11470,11470,11470,154
20230724,133900,873553140,11470,11480,11480,11470,22
20230724,133800,873300700,11470,11480,11480,11470,100
20230724,133700,872153500,11470,11470,11470,11470,0
20230724,133600,872153500,11470,11480,11480,11470,148
20230724,133500,870454810,11480,11510,11510,11480,50
20230724,133400,869880250,11520,11540,11540,11520,22
20230724,133300,869626400,11540,11470,11540,11470,4
20230724,133200,869580450,11480,11490,11490,11480,133
20230724,133100,868053300,11500,11520,11520,11500,14
20230724,133000,867892240,11540,11530,11540,11530,100
20230724,132900,866738740,11540,11540,11540,11540,1
20230724,132800,866727200,11490,11460,11490,11450,1053
20230724,132700,854661600,11470,11470,11470,11470,50
20230724,132600,854088100,11470,11480,11480,11470,50
20230724,132500,853514450,11480,11470,11480,11470,213
20230724,132400,851070350,11470,11480,11480,11470,166
20230724,132300,849165490,11480,11480,11480,11480,650
20230724,132200,841703490,11480,11510,11510,11480,81
20230724,132100,840773130,11490,11520,11520,11490,56
20230724,132000,840128720,11530,11540,11540,11530,3
20230724,131900,840094120,11540,11480,11540,11480,49
20230724,131800,839531540,11490,11490,11490,11490,52
20230724,131700,838934060,11490,11540,11540,11490,16
20230724,131600,838749820,11480,11490,11540,11480,320
20230724,131500,835073510,11480,11490,11490,11480,50
20230724,131400,834499440,11480,11520,11520,11480,450
20230724,131300,829330800,11510,11520,11520,11510,50
20230724,131200,828755160,11540,11510,11540,11510,42
20230724,131100,828271710,11510,11510,11510,11500,59
20230724,131000,827592910,11520,11520,11520,11520,0
20230724,130900,827592910,11520,11520,11520,11520,286
20230724,130800,824298190,11530,11530,11530,11530,7
20230724,130700,824217480,11540,11540,11540,11540,80
20230724,130600,823294280,11540,11540,11540,11540,135
20230724,130500,821736380,11550,11580,11580,11550,21
20230724,130400,821493590,11590,11600,11600,11590,604
20230724,130300,814487210,11600,11580,11600,11580,152
20230724,130200,812725330,11590,11590,11590,11580,181
20230724,130100,810627590,11590,11550,11590,11550,206
20230724,130000,808243190,11560,11530,11560,11510,110
20230724,125900,806975050,11540,11560,11560,11540,10
20230724,125800,806859510,11560,11560,11560,11560,1
20230724,125700,806847950,11490,11500,11500,11490,150
20230724,125600,805124440,11490,11500,11500,11490,126
20230724,125500,803676560,11500,11540,11540,11500,73
20230724,125400,802835930,11600,11600,11600,11600,0
20230724,125300,802835930,11600,11590,11600,11590,172
20230724,125200,800841450,11590,11590,11590,11590,0
20230724,125100,800841450,11590,11540,11590,11490,150
20230724,125000,799108230,11490,11490,11490,11490,50
20230724,124900,798533730,11480,11480,11480,11480,50
20230724,124800,797959730,11480,11520,11520,11480,50
20230724,124700,797385660,11480,11490,11490,11480,140
20230724,124600,795778450,11470,11480,11480,11470,1473
20230724,124500,778882250,11480,11490,11490,11480,55
20230724,124400,778250800,11490,11480,11490,11480,57
20230724,124300,777596370,11480,11500,11510,11480,343
20230724,124200,773653990,11500,11520,11520,11500,3049
20230724,124100,738581010,11520,11570,11570,11520,196
20230724,124000,736323000,11510,11520,11590,11510,52
20230724,123900,735724370,11520,11510,11520,11510,109
20230724,123800,734469690,11510,11520,11520,11510,438
20230724,123700,729424810,11530,11530,11530,11530,105
20230724,123600,728214160,11540,11540,11540,11540,7
20230724,123500,728133380,11600,11600,11600,11600,0
20230724,123400,728133380,11600,11550,11600,11550,100
20230724,123300,726976130,11550,11520,11550,11520,550
20230724,123200,720625130,11520,11530,11530,11520,50
20230724,123100,720049100,11520,11530,11530,11520,50
20230724,123000,719473050,11520,11540,11540,11510,294
20230724,122900,716088430,11540,11540,11550,11510,208
20230724,122800,713693400,11520,11530,11530,11520,150
20230724,122700,711965200,11530,11530,11530,11530,50
20230724,122600,711388700,11530,11530,11530,11520,100
20230724,122500,710236180,11530,11520,11530,11520,215
20230724,122400,707759300,11520,11520,11520,11520,273
20230724,122300,704614340,11520,11520,11520,11520,119
20230724,122200,703243460,11520,11550,11560,11520,813
20230724,122100,693869590,11560,11560,11560,11560,0
20230724,122000,693869590,11560,11550,11560,11540,457
20230724,121900,688587580,11550,11540,11550,11540,55
20230724,121800,687952830,11540,11560,11560,11540,53
20230724,121700,687341140,11560,11560,11560,11560,86
20230724,121600,686346980,11540,11550,11550,11540,106
20230724,121500,685123430,11550,11560,11560,11550,330
20230724,121400,681309900,11560,11560,11560,11560,100
20230724,121300,680153900,11570,11570,11570,11570,2
20230724,121200,680130760,11570,11560,11570,11550,249
20230724,121100,677251820,11570,11580,11580,11560,12
20230724,121000,677113010,11590,11600,11600,11590,45
20230724,120900,676591450,11610,11610,11610,11610,1
20230724,120800,676579840,11590,11600,11600,11590,60
20230724,120700,675884320,11600,11600,11600,11600,41
20230724,120600,675408720,11590,11600,11600,11580,151
20230724,120500,673659620,11550,11550,11550,11540,104
20230724,120400,672458460,11610,11610,11610,11610,0
20230724,120300,672458460,11610,11610,11610,11610,0
20230724,120200,672458460,11610,11550,11610,11540,474
20230724,120100,666972150,11550,11550,11550,11550,50
20230724,120000,666394650,11550,11560,11560,11540,869
20230724,115900,656358000,11560,11560,11560,11560,122
20230724,115800,654947680,11560,11560,11560,11560,102
20230724,115700,653768560,11560,11590,11590,11560,3
20230724,115600,653733840,11560,11590,11590,11560,100
20230724,115500,652577780,11560,11560,11560,11560,0
20230724,115400,652577780,11560,11560,11560,11550,214
20230724,115300,650104340,11550,11560,11560,11550,252
20230724,115200,647192240,11570,11590,11590,11570,654
20230724,115100,639624930,11670,11670,11670,11670,0
20230724,115000,639624930,11670,11670,11670,11670,0
20230724,114900,639624930,11670,11670,11670,11670,1
20230724,114800,639613260,11560,11560,11560,11560,82
20230724,114700,638665340,11560,11560,11560,11560,117
20230724,114600,637312820,11570,11570,11570,11570,33
20230724,114500,636931010,11560,11580,11580,11560,50
20230724,114400,636352060,11590,11600,11600,11590,79
20230724,114300,635436440,11590,11590,11590,11590,50
20230724,114200,634856940,11600,11590,11610,11590,106
20230724,114100,633627740,11590,11600,11600,11580,62
20230724,114000,632909560,11600,11590,11600,11590,301
20230724,113900,629418920,11590,11540,11590,11540,1160
20230724,113800,616008530,11540,11550,11550,11540,490
20230724,113700,610352620,11560,11550,11560,11550,60
20230724,113600,609659520,11550,11550,11550,11550,565
20230724,113500,603133770,11590,11590,11590,11590,0
20230724,113400,603133770,11590,11560,11590,11550,80
20230724,113300,602209530,11590,11590,11590,11590,0
20230724,113200,602209530,11590,11550,11590,11550,250
20230724,113100,599314630,11550,11540,11550,11540,125
20230724,113000,597871380,11540,11550,11550,11540,1120
20230724,112900,584942910,11550,11550,11550,11550,211
20230724,112800,582505860,11550,11550,11550,11550,15
20230724,112700,582332610,11550,11550,11550,11550,100
20230724,112600,581177610,11550,11550,11550,11550,49
20230724,112500,580611660,11550,11550,11550,11540,129
20230724,112400,579122380,11550,11560,11560,11550,48
20230724,112300,578567880,11550,11580,11580,11550,64
20230724,112200,577828620,11590,11550,11590,11550,567
20230724,112100,571279730,11540,11560,11560,11540,210
20230724,112000,568854670,11550,11570,11570,11550,249
20230724,111900,565975990,11580,11590,11590,11580,2
20230724,111800,565952820,11570,11580,11580,11570,100
20230724,111700,564795770,11590,11570,11590,11570,241
20230724,111600,562006110,11570,11570,11570,11570,185
20230724,111500,559865660,11580,11600,11600,11580,465
20230724,111400,554477430,11600,11590,11600,11590,52
20230724,111300,553874730,11600,11590,11600,11590,198
20230724,111200,551579800,11600,11600,11600,11600,160
20230724,111100,549723800,11610,11640,11640,11610,1860
20230724,111000,528081420,11650,11650,11650,11650,7
20230724,110900,527999870,11650,11640,11650,11640,201
20230724,110800,525660030,11640,11640,11640,11640,2750
20230724,110700,493650030,11650,11660,11660,11650,178
20230724,110600,491576070,11660,11670,11670,11660,61
20230724,110500,490864780,11730,11730,11730,11730,82
20230724,110400,489902920,11730,11710,11730,11710,86
20230724,110300,488895560,11710,11690,11710,11690,20
20230724,110200,488661740,11670,11660,11670,11660,352
20230724,110100,484557400,11660,11660,11660,11660,110
20230724,110000,483274800,11660,11650,11660,11650,116
20230724,105900,481923290,11650,11660,11660,11650,47
20230724,105800,481375290,11760,11760,11760,11760,0
20230724,105700,481375290,11760,11660,11760,11650,541
20230724,105600,475072030,11660,11640,11660,11640,65
20230724,105500,474315410,11640,11690,11690,11640,750
20230724,105400,465576920,11660,11680,11680,11660,255
20230724,105300,462599990,11690,11690,11690,11680,7
20230724,105200,462518200,11690,11690,11690,11680,87
20230724,105100,461501780,11690,11700,11700,11690,33
20230724,105000,461115790,11710,11720,11720,11710,12
20230724,104900,460975260,11760,11770,11770,11760,3
20230724,104800,460939960,11770,11710,11770,11680,51
20230724,104700,460344100,11680,11680,11680,11680,0
20230724,104600,460344100,11680,11710,11710,11680,68
20230724,104500,459549020,11680,11680,11680,11680,0
20230724,104400,459549020,11680,11710,11710,11680,500
20230724,104300,453704650,11700,11710,11710,11700,164
20230724,104200,451784610,11790,11790,11790,11790,0
20230724,104100,451784610,11790,11790,11790,11790,1
20230724,104000,451772820,11790,11790,11790,11710,48
20230724,103900,451210180,11800,11760,11800,11760,250
20230724,103800,448263620,11760,11760,11760,11760,11
20230724,103700,448134260,11760,11730,11760,11710,1151
20230724,103600,434646660,11760,11760,11760,11760,11
20230724,103500,434517300,11760,11790,11790,11760,13
20230724,103400,434364330,11710,11740,11740,11710,840
20230724,103300,424516250,11740,11740,11740,11740,119
20230724,103200,423119190,11740,11740,11740,11740,1
20230724,103100,423107450,11760,11720,11760,11720,186
20230724,103000,420927450,11720,11780,11780,11720,1877
20230724,102900,398868200,11780,11780,11780,11780,0
20230724,102800,398868200,11780,11780,11780,11780,911
20230724,102700,388136620,11780,11810,11810,11780,835
20230724,102600,378292030,11810,11810,11810,11810,9
20230724,102500,378185740,11800,11810,11810,11800,245
20230724,102400,375294650,11860,11860,11860,11860,0
20230724,102300,375294650,11860,11860,11860,11860,1
20230724,102200,375282790,11880,11880,11880,11880,0
20230724,102100,375282790,11880,11880,11880,11880,0
20230724,102000,375282790,11880,11880,11880,11880,0
20230724,101900,375282790,11880,11870,11880,11870,10
20230724,101800,375164020,11880,11830,11880,11800,92
20230724,101700,374078300,11830,11840,11840,11830,19
20230724,101600,373853440,11830,11830,11830,11830,19
20230724,101500,373628670,11830,11830,11830,11830,0
20230724,101400,373628670,11830,11830,11830,11830,203
20230724,101300,371227180,11830,11830,11830,11830,19
20230724,101200,371002410,11910,11910,11910,11910,0
20230724,101100,371002410,11910,11810,11910,11810,740
20230724,101000,362228300,11830,11830,11830,11830,0
20230724,100900,362228300,11830,11830,11830,11830,0
20230724,100800,362228300,11830,11830,11830,11830,2
20230724,100700,362204640,11800,11800,11800,11800,1
20230724,100600,362192840,11780,11850,11850,11780,181
20230724,100500,360059650,11790,11790,11790,11790,0
20230724,100400,360059650,11790,11790,11790,11790,0
20230724,100300,360059650,11790,11790,11790,11790,0
20230724,100200,360059650,11790,11800,11800,11790,40
20230724,100100,359588020,11790,11790,11790,11790,0
20230724,100000,359588020,11790,11790,11790,11790,0
20230724,095900,359588020,11790,11860,11870,11790,74
20230724,095800,358713650,11870,11860,11870,11860,8
20230724,095700,358618760,11790,11800,11800,11790,90
20230724,095600,357557570,11790,11790,11790,11790,0
20230724,095500,357557570,11790,11790,11800,11790,112
20230724,095400,356237070,11790,11890,11890,11790,1069
20230724,095300,343541400,11890,11810,11890,11810,581
20230724,095200,336668470,11810,11810,11810,11810,2
20230724,095100,336644850,11830,11820,11830,11820,252
20230724,095000,333664490,11830,11820,11830,11820,18
20230724,094900,333451610,11830,11790,11830,11790,109
20230724,094800,332162390,11790,11780,11790,11780,164
20230724,094700,330229970,11780,11770,11780,11760,2560
20230724,094600,300090690,11780,11780,11780,11770,562
20230724,094500,293470530,11780,11780,11780,11780,300
20230724,094400,289936530,11780,11790,11790,11780,667
20230724,094300,282073590,11790,11790,11790,11790,22
20230724,094200,281814210,11790,11800,11800,11790,313
20230724,094100,278123500,11800,11790,11810,11790,294
20230724,094000,274654540,11790,11790,11790,11790,776
20230724,093900,265505500,11800,11790,11800,11790,424
20230724,093800,260502500,11800,11820,11820,11790,341
20230724,093700,256475390,11830,11880,11880,11830,17
20230724,093600,256274030,11890,11890,11890,11890,1
20230724,093500,256262140,11890,11890,11890,11890,2
20230724,093400,256238360,11890,11890,11890,11890,1
20230724,093300,256226470,11910,11880,11910,11820,173
20230724,093200,254166440,11920,11890,11920,11890,182
20230724,093100,252001270,11880,11810,11880,11810,251
20230724,093000,249025200,11810,11790,11810,11790,132
20230724,092900,247467280,11810,11880,11890,11790,1808
20230724,092800,226113910,11830,11900,11900,11830,90
20230724,092700,225048410,11920,11920,11920,11860,42
20230724,092600,224548850,11920,11900,11920,11900,977
20230724,092500,212920570,11920,11860,11930,11820,401
20230724,092400,208141180,11860,11810,11860,11810,300
20230724,092300,204596840,11810,11830,11840,11810,517
20230724,092200,198485620,11840,11920,11920,11840,1704
20230724,092100,178252070,11940,11930,11940,11930,48
20230724,092000,177679140,11910,11910,11910,11910,40
20230724,091900,177202740,11960,11960,11960,11960,100
20230724,091800,176006740,11970,11910,11970,11870,445
20230724,091700,170707090,11900,11900,11900,11890,11
20230724,091600,170576210,11900,11910,11910,11900,101
20230724,091500,169373360,11910,11910,11910,11910,52
20230724,091400,168754040,11900,11920,11920,11890,445
20230724,091300,163461250,11920,11910,11920,11910,289
20230724,091200,160018760,11920,11910,11920,11910,123
20230724,091100,158553800,11920,11940,11970,11920,293
20230724,091000,155055720,11980,11980,11980,11980,166
20230724,090900,153067040,11980,11980,11980,11910,1852
20230724,090800,130938390,11990,11990,11990,11990,32
20230724,090700,130554710,12000,12000,12000,11990,444
20230724,090600,125226730,12250,12010,12250,12010,275
20230724,090500,121905940,12010,12000,12010,12000,352
20230724,090400,117678430,11980,12170,12170,11860,5016
20230724,090300,57503450,12180,12200,12200,12180,550
20230724,090200,50796490,12200,12350,12370,12200,1487
20230724,090100,32578660,12350,12270,12380,12270,654
20230724,090000,24516550,12260,12260,12260,12200,1979
Reference in New Issue Copy Permalink