ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/119860/min/candle-20240806.csv

677 lines
35 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
20240806,201400,7119827560,17960,17960,17960,17960,1290
20240806,201300,7119827560,17960,17960,17960,17960,0
20240806,201200,7119827560,17960,17960,17960,17960,0
20240806,201100,7119827560,17960,17960,17960,17960,0
20240806,201000,7119827560,17960,17960,17960,17960,0
20240806,200900,7119827560,17960,17960,17960,17960,0
20240806,200800,7119827560,17960,17960,17960,17960,0
20240806,200700,7119827560,17960,17960,17960,17960,0
20240806,200600,7119827560,17960,17960,17960,17960,0
20240806,200500,7119827560,17960,17960,17960,17960,0
20240806,200400,7119827560,17960,17960,17960,17960,0
20240806,200300,7119827560,17960,17960,17960,17960,0
20240806,200200,7119827560,17960,17960,17960,17960,0
20240806,200100,7119827560,17960,17960,17960,17960,0
20240806,200000,7119827560,17960,17960,17960,17960,0
20240806,195900,7119827560,17960,17960,17960,17960,0
20240806,195800,7119827560,17960,17960,17960,17960,0
20240806,195700,7119827560,17960,17960,17960,17960,0
20240806,195600,7119827560,17960,17960,17960,17960,0
20240806,195500,7119827560,17960,17960,17960,17960,0
20240806,195400,7119827560,17960,17960,17960,17960,0
20240806,195300,7119827560,17960,17960,17960,17960,0
20240806,195200,7119827560,17960,17960,17960,17960,0
20240806,195100,7119827560,17960,17960,17960,17960,0
20240806,195000,7119827560,17960,17960,17960,17960,0
20240806,194900,7119827560,17960,17960,17960,17960,0
20240806,194800,7119827560,17960,17960,17960,17960,0
20240806,194700,7119827560,17960,17960,17960,17960,0
20240806,194600,7119827560,17960,17960,17960,17960,0
20240806,194500,7119827560,17960,17960,17960,17960,0
20240806,194400,7119827560,17960,17960,17960,17960,1290
20240806,194300,7119827560,17960,17960,17960,17960,0
20240806,194200,7119827560,17960,17960,17960,17960,0
20240806,194100,7119827560,17960,17960,17960,17960,0
20240806,194000,7119827560,17960,17960,17960,17960,0
20240806,193900,7119827560,17960,17960,17960,17960,0
20240806,193800,7119827560,17960,17960,17960,17960,0
20240806,193700,7119827560,17960,17960,17960,17960,0
20240806,193600,7119827560,17960,17960,17960,17960,0
20240806,193500,7119827560,17960,17960,17960,17960,0
20240806,193400,7119827560,17960,17960,17960,17960,0
20240806,193300,7119827560,17960,17960,17960,17960,0
20240806,193200,7119827560,17960,17960,17960,17960,0
20240806,193100,7119827560,17960,17960,17960,17960,0
20240806,193000,7119827560,17960,17960,17960,17960,0
20240806,192900,7119827560,17960,17960,17960,17960,0
20240806,192800,7119827560,17960,17960,17960,17960,0
20240806,192700,7119827560,17960,17960,17960,17960,0
20240806,192600,7119827560,17960,17960,17960,17960,0
20240806,192500,7119827560,17960,17960,17960,17960,0
20240806,192400,7119827560,17960,17960,17960,17960,0
20240806,192300,7119827560,17960,17960,17960,17960,0
20240806,192200,7119827560,17960,17960,17960,17960,0
20240806,192100,7119827560,17960,17960,17960,17960,0
20240806,192000,7119827560,17960,17960,17960,17960,0
20240806,191900,7119827560,17960,17960,17960,17960,0
20240806,191800,7119827560,17960,17960,17960,17960,0
20240806,191700,7119827560,17960,17960,17960,17960,0
20240806,191600,7119827560,17960,17960,17960,17960,0
20240806,191500,7119827560,17960,17960,17960,17960,0
20240806,191400,7119827560,17960,17960,17960,17960,1290
20240806,191300,7119827560,17960,17960,17960,17960,0
20240806,191200,7119827560,17960,17960,17960,17960,0
20240806,191100,7119827560,17960,17960,17960,17960,0
20240806,191000,7119827560,17960,17960,17960,17960,0
20240806,190900,7119827560,17960,17960,17960,17960,0
20240806,190800,7119827560,17960,17960,17960,17960,0
20240806,190700,7119827560,17960,17960,17960,17960,0
20240806,190600,7119827560,17960,17960,17960,17960,0
20240806,190500,7119827560,17960,17960,17960,17960,0
20240806,190400,7119827560,17960,17960,17960,17960,0
20240806,190300,7119827560,17960,17960,17960,17960,0
20240806,190200,7119827560,17960,17960,17960,17960,0
20240806,190100,7119827560,17960,17960,17960,17960,0
20240806,190000,7119827560,17960,17960,17960,17960,0
20240806,185900,7119827560,17960,17960,17960,17960,0
20240806,185800,7119827560,17960,17960,17960,17960,0
20240806,185700,7119827560,17960,17960,17960,17960,0
20240806,185600,7119827560,17960,17960,17960,17960,0
20240806,185500,7119827560,17960,17960,17960,17960,0
20240806,185400,7119827560,17960,17960,17960,17960,0
20240806,185300,7119827560,17960,17960,17960,17960,0
20240806,185200,7119827560,17960,17960,17960,17960,0
20240806,185100,7119827560,17960,17960,17960,17960,0
20240806,185000,7119827560,17960,17960,17960,17960,0
20240806,184900,7119827560,17960,17960,17960,17960,0
20240806,184800,7119827560,17960,17960,17960,17960,0
20240806,184700,7119827560,17960,17960,17960,17960,0
20240806,184600,7119827560,17960,17960,17960,17960,0
20240806,184500,7119827560,17960,17960,17960,17960,0
20240806,184400,7119827560,17960,17960,17960,17960,1290
20240806,184300,7119827560,17960,17960,17960,17960,0
20240806,184200,7119827560,17960,17960,17960,17960,0
20240806,184100,7119827560,17960,17960,17960,17960,0
20240806,184000,7119827560,17960,17960,17960,17960,0
20240806,183900,7119827560,17960,17960,17960,17960,0
20240806,183800,7119827560,17960,17960,17960,17960,0
20240806,183700,7119827560,17960,17960,17960,17960,0
20240806,183600,7119827560,17960,17960,17960,17960,0
20240806,183500,7119827560,17960,17960,17960,17960,0
20240806,183400,7119827560,17960,17960,17960,17960,0
20240806,183300,7119827560,17960,17960,17960,17960,0
20240806,183200,7119827560,17960,17960,17960,17960,0
20240806,183100,7119827560,17960,17960,17960,17960,0
20240806,183000,7119827560,17960,17960,17960,17960,0
20240806,182900,7119827560,17960,17960,17960,17960,0
20240806,182800,7119827560,17960,17960,17960,17960,0
20240806,182700,7119827560,17960,17960,17960,17960,0
20240806,182600,7119827560,17960,17960,17960,17960,0
20240806,182500,7119827560,17960,17960,17960,17960,0
20240806,182400,7119827560,17960,17960,17960,17960,0
20240806,182300,7119827560,17960,17960,17960,17960,0
20240806,182200,7119827560,17960,17960,17960,17960,0
20240806,182100,7119827560,17960,17960,17960,17960,0
20240806,182000,7119827560,17960,17960,17960,17960,0
20240806,181900,7119827560,17960,17960,17960,17960,0
20240806,181800,7119827560,17960,17960,17960,17960,0
20240806,181700,7119827560,17960,17960,17960,17960,0
20240806,181600,7119827560,17960,17960,17960,17960,0
20240806,181500,7119827560,17960,17960,17960,17960,0
20240806,181400,7119827560,17960,17960,17960,17960,1290
20240806,181300,7119827560,17960,17960,17960,17960,0
20240806,181200,7119827560,17960,17960,17960,17960,0
20240806,181100,7119827560,17960,17960,17960,17960,0
20240806,181000,7119827560,17960,17960,17960,17960,0
20240806,180900,7119827560,17960,17960,17960,17960,0
20240806,180800,7119827560,17960,17960,17960,17960,0
20240806,180700,7119827560,17960,17960,17960,17960,0
20240806,180600,7119827560,17960,17960,17960,17960,0
20240806,180500,7119827560,17960,17960,17960,17960,0
20240806,180400,7119827560,17960,17960,17960,17960,0
20240806,180300,7119827560,17960,17960,17960,17960,0
20240806,180200,7119827560,17960,17960,17960,17960,0
20240806,180100,7119827560,17960,17960,17960,17960,0
20240806,180000,7119827560,17960,17960,17960,17960,0
20240806,175900,7119827560,17960,17960,17960,17960,0
20240806,175800,7119827560,17960,17960,17960,17960,0
20240806,175700,7119827560,17960,17960,17960,17960,0
20240806,175600,7119827560,17960,17960,17960,17960,0
20240806,175500,7119827560,17960,17960,17960,17960,0
20240806,175400,7119827560,17960,17960,17960,17960,0
20240806,175300,7119827560,17960,17960,17960,17960,0
20240806,175200,7119827560,17960,17960,17960,17960,0
20240806,175100,7119827560,17960,17960,17960,17960,0
20240806,175000,7119827560,17960,17960,17960,17960,0
20240806,174900,7119827560,17960,17960,17960,17960,0
20240806,174800,7119827560,17960,17960,17960,17960,0
20240806,174700,7119827560,17960,17960,17960,17960,0
20240806,174600,7119827560,17960,17960,17960,17960,0
20240806,174500,7119827560,17960,17960,17960,17960,0
20240806,174400,7119827560,17960,17960,17960,17960,1290
20240806,174300,7119827560,17960,17960,17960,17960,0
20240806,174200,7119827560,17960,17960,17960,17960,0
20240806,174100,7119827560,17960,17960,17960,17960,0
20240806,174000,7119827560,17960,17960,17960,17960,0
20240806,173900,7119827560,17960,17960,17960,17960,0
20240806,173800,7119827560,17960,17960,17960,17960,0
20240806,173700,7119827560,17960,17960,17960,17960,0
20240806,173600,7119827560,17960,17960,17960,17960,0
20240806,173500,7119827560,17960,17960,17960,17960,0
20240806,173400,7119827560,17960,17960,17960,17960,0
20240806,173300,7119827560,17960,17960,17960,17960,0
20240806,173200,7119827560,17960,17960,17960,17960,0
20240806,173100,7119827560,17960,17960,17960,17960,0
20240806,173000,7119827560,17960,17960,17960,17960,0
20240806,172900,7119827560,17960,17960,17960,17960,0
20240806,172800,7119827560,17960,17960,17960,17960,0
20240806,172700,7119827560,17960,17960,17960,17960,0
20240806,172600,7119827560,17960,17960,17960,17960,0
20240806,172500,7119827560,17960,17960,17960,17960,0
20240806,172400,7119827560,17960,17960,17960,17960,0
20240806,172300,7119827560,17960,17960,17960,17960,0
20240806,172200,7119827560,17960,17960,17960,17960,0
20240806,172100,7119827560,17960,17960,17960,17960,0
20240806,172000,7119827560,17960,17960,17960,17960,0
20240806,171900,7119827560,17960,17960,17960,17960,0
20240806,171800,7119827560,17960,17960,17960,17960,0
20240806,171700,7119827560,17960,17960,17960,17960,0
20240806,171600,7119827560,17960,17960,17960,17960,0
20240806,171500,7119827560,17960,17960,17960,17960,0
20240806,171400,7119827560,17960,17960,17960,17960,1290
20240806,171300,7119827560,17960,17960,17960,17960,0
20240806,171200,7119827560,17960,17960,17960,17960,0
20240806,171100,7119827560,17960,17960,17960,17960,0
20240806,171000,7119827560,17960,17960,17960,17960,0
20240806,170900,7119827560,17960,17960,17960,17960,0
20240806,170800,7119827560,17960,17960,17960,17960,0
20240806,170700,7119827560,17960,17960,17960,17960,0
20240806,170600,7119827560,17960,17960,17960,17960,0
20240806,170500,7119827560,17960,17960,17960,17960,0
20240806,170400,7119827560,17960,17960,17960,17960,0
20240806,170300,7119827560,17960,17960,17960,17960,0
20240806,170200,7119827560,17960,17960,17960,17960,0
20240806,170100,7119827560,17960,17960,17960,17960,0
20240806,170000,7119827560,17960,17960,17960,17960,0
20240806,165900,7119827560,17960,17960,17960,17960,0
20240806,165800,7119827560,17960,17960,17960,17960,0
20240806,165700,7119827560,17960,17960,17960,17960,0
20240806,165600,7119827560,17960,17960,17960,17960,0
20240806,165500,7119827560,17960,17960,17960,17960,0
20240806,165400,7119827560,17960,17960,17960,17960,0
20240806,165300,7119827560,17960,17960,17960,17960,0
20240806,165200,7119827560,17960,17960,17960,17960,0
20240806,165100,7119827560,17960,17960,17960,17960,0
20240806,165000,7119827560,17960,17960,17960,17960,0
20240806,164900,7119827560,17960,17960,17960,17960,0
20240806,164800,7119827560,17960,17960,17960,17960,0
20240806,164700,7119827560,17960,17960,17960,17960,0
20240806,164600,7119827560,17960,17960,17960,17960,0
20240806,164500,7119827560,17960,17960,17960,17960,0
20240806,164400,7119827560,17960,17960,17960,17960,1290
20240806,164300,7119827560,17960,17960,17960,17960,0
20240806,164200,7119827560,17960,17960,17960,17960,0
20240806,164100,7119827560,17960,17960,17960,17960,0
20240806,164000,7119827560,17960,17960,17960,17960,0
20240806,163900,7119827560,17960,17960,17960,17960,0
20240806,163800,7119827560,17960,17960,17960,17960,0
20240806,163700,7119827560,17960,17960,17960,17960,0
20240806,163600,7119827560,17960,17960,17960,17960,0
20240806,163500,7119827560,17960,17960,17960,17960,0
20240806,163400,7119827560,17960,17960,17960,17960,0
20240806,163300,7119827560,17960,17960,17960,17960,0
20240806,163200,7119827560,17960,17960,17960,17960,0
20240806,163100,7119827560,17960,17960,17960,17960,0
20240806,163000,7119827560,17960,17960,17960,17960,0
20240806,162900,7119827560,17960,17960,17960,17960,0
20240806,162800,7119827560,17960,17960,17960,17960,0
20240806,162700,7119827560,17960,17960,17960,17960,0
20240806,162600,7119827560,17960,17960,17960,17960,0
20240806,162500,7119827560,17960,17960,17960,17960,0
20240806,162400,7119827560,17960,17960,17960,17960,0
20240806,162300,7119827560,17960,17960,17960,17960,0
20240806,162200,7119827560,17960,17960,17960,17960,0
20240806,162100,7119827560,17960,17960,17960,17960,0
20240806,162000,7119827560,17960,17960,17960,17960,0
20240806,161900,7119827560,17960,17960,17960,17960,0
20240806,161800,7119827560,17960,17960,17960,17960,0
20240806,161700,7119827560,17960,17960,17960,17960,0
20240806,161600,7119827560,17960,17960,17960,17960,0
20240806,161500,7119827560,17960,17960,17960,17960,0
20240806,161400,7119827560,17960,17960,17960,17960,1290
20240806,161300,7119827560,17960,17960,17960,17960,0
20240806,161200,7119827560,17960,17960,17960,17960,0
20240806,161100,7119827560,17960,17960,17960,17960,0
20240806,161000,7119827560,17960,17960,17960,17960,0
20240806,160900,7119827560,17960,17960,17960,17960,0
20240806,160800,7119827560,17960,17960,17960,17960,0
20240806,160700,7119827560,17960,17960,17960,17960,0
20240806,160600,7119827560,17960,17960,17960,17960,0
20240806,160500,7119827560,17960,17960,17960,17960,0
20240806,160400,7119827560,17960,17960,17960,17960,0
20240806,160300,7119827560,17960,17960,17960,17960,0
20240806,160200,7119827560,17960,17960,17960,17960,0
20240806,160100,7119827560,17960,17960,17960,17960,0
20240806,160000,7119827560,17960,17960,17960,17960,0
20240806,155900,7119827560,17960,17960,17960,17960,0
20240806,155800,7119827560,17960,17960,17960,17960,0
20240806,155700,7119827560,17960,17960,17960,17960,0
20240806,155600,7119827560,17960,17960,17960,17960,0
20240806,155500,7119827560,17960,17960,17960,17960,0
20240806,155400,7119827560,17960,17960,17960,17960,0
20240806,155300,7119827560,17960,17960,17960,17960,0
20240806,155200,7119827560,17960,17960,17960,17960,0
20240806,155100,7119827560,17960,17960,17960,17960,0
20240806,155000,7119827560,17960,17960,17960,17960,0
20240806,154900,7119827560,17960,17960,17960,17960,0
20240806,154800,7119827560,17960,17960,17960,17960,0
20240806,154700,7119827560,17960,17960,17960,17960,0
20240806,154600,7119827560,17960,17960,17960,17960,0
20240806,154500,7119827560,17960,17960,17960,17960,0
20240806,154400,7119827560,17960,17960,17960,17960,1290
20240806,154300,7119827560,17960,17960,17960,17960,0
20240806,154200,7119827560,17960,17960,17960,17960,0
20240806,154100,7119827560,17960,17960,17960,17960,0
20240806,154000,7119827560,17960,17960,17960,17960,0
20240806,153900,7119827560,17960,17960,17960,17960,0
20240806,153800,7119827560,17960,17960,17960,17960,0
20240806,153700,7119827560,17960,17960,17960,17960,0
20240806,153600,7119827560,17960,17960,17960,17960,0
20240806,153500,7119827560,17960,17960,17960,17960,0
20240806,153400,7119827560,17960,17960,17960,17960,0
20240806,153300,7119827560,17960,17960,17960,17960,0
20240806,153200,7119827560,17960,17960,17960,17960,0
20240806,153100,7119827560,17960,17960,17960,17960,0
20240806,153000,7119827560,17960,17960,17960,17960,1290
20240806,152900,7096659160,17990,17990,17990,17990,0
20240806,152800,7096659160,17990,17990,17990,17990,0
20240806,152700,7096659160,17990,17990,17990,17990,0
20240806,152600,7096659160,17990,17990,17990,17990,0
20240806,152500,7096659160,17990,17990,17990,17990,0
20240806,152400,7096659160,17990,17990,17990,17990,0
20240806,152300,7096659160,17990,17990,17990,17990,0
20240806,152200,7096659160,17990,17990,17990,17990,0
20240806,152100,7096659160,17990,17990,17990,17990,0
20240806,152000,7096659160,17990,17990,17990,17990,0
20240806,151900,7096659160,17990,17960,17990,17960,274
20240806,151800,7091732670,17960,17960,17960,17960,214
20240806,151700,7087889230,17990,17990,17990,17990,2
20240806,151600,7087853250,17960,17960,17960,17960,0
20240806,151500,7087853250,17960,17960,17960,17960,64
20240806,151400,7086703810,17990,17960,17990,17960,50
20240806,151300,7085804340,17960,17960,17960,17960,0
20240806,151200,7085804340,17960,17960,17960,17960,0
20240806,151100,7085804340,17960,17960,17960,17960,0
20240806,151000,7085804340,17960,17960,17960,17960,74
20240806,150900,7084475300,17960,17960,17960,17960,25
20240806,150800,7084026300,17960,17970,17970,17960,1540
20240806,150700,7056366910,18000,18000,18000,18000,0
20240806,150600,7056366910,18000,18000,18000,18000,0
20240806,150500,7056366910,18000,18000,18000,17990,70
20240806,150400,7055107040,18000,18000,18000,18000,0
20240806,150300,7055107040,18000,18000,18000,18000,0
20240806,150200,7055107040,18000,18000,18000,18000,34
20240806,150100,7054495040,18000,18000,18000,18000,0
20240806,150000,7054495040,18000,18000,18000,18000,27
20240806,145900,7054009040,18000,17990,18000,17990,37
20240806,145800,7053343110,17990,17990,17990,17990,0
20240806,145700,7053343110,17990,17990,17990,17990,0
20240806,145600,7053343110,17990,17990,17990,17990,30
20240806,145500,7052803410,17990,17990,17990,17990,34
20240806,145400,7052191750,18000,18000,18000,18000,0
20240806,145300,7052191750,18000,18000,18000,18000,0
20240806,145200,7052191750,18000,18000,18000,18000,0
20240806,145100,7052191750,18000,18000,18000,18000,0
20240806,145000,7052191750,18000,18000,18000,18000,0
20240806,144900,7052191750,18000,18000,18000,18000,0
20240806,144800,7052191750,18000,18000,18000,18000,0
20240806,144700,7052191750,18000,18000,18000,18000,0
20240806,144600,7052191750,18000,18000,18000,18000,0
20240806,144500,7052191750,18000,18000,18000,18000,0
20240806,144400,7052191750,18000,17990,18010,17990,39
20240806,144300,7051489750,18000,18000,18000,18000,0
20240806,144200,7051489750,18000,18000,18000,18000,1
20240806,144100,7051471750,18000,18000,18000,18000,400
20240806,144000,7044271750,18000,18000,18000,18000,153
20240806,143900,7041517750,18000,18000,18000,18000,9
20240806,143800,7041355750,18000,18000,18000,18000,0
20240806,143700,7041355750,18000,18000,18000,18000,0
20240806,143600,7041355750,18000,18000,18000,18000,0
20240806,143500,7041355750,18000,18010,18010,18000,16
20240806,143400,7041067600,18000,18010,18010,18000,17
20240806,143300,7040761440,18010,18010,18010,18010,0
20240806,143200,7040761440,18010,18010,18010,18010,0
20240806,143100,7040761440,18010,18010,18010,18010,0
20240806,143000,7040761440,18010,18010,18010,18010,0
20240806,142900,7040761440,18010,18010,18010,18010,34
20240806,142800,7040149100,18000,18000,18000,18000,30
20240806,142700,7039609100,18000,18000,18000,18000,256
20240806,142600,7035001100,18010,18010,18010,18010,16
20240806,142500,7034712940,18010,18010,18010,18010,16
20240806,142400,7034424780,18010,18010,18010,18010,0
20240806,142300,7034424780,18010,18010,18010,18000,474
20240806,142200,7025892280,18010,18010,18010,18000,1066
20240806,142100,7006703780,18000,18000,18000,18000,12
20240806,142000,7006487780,18010,18010,18010,18010,16
20240806,141900,7006199620,18000,18010,18010,18000,62
20240806,141800,7005083120,18010,18010,18010,18010,0
20240806,141700,7005083120,18010,18000,18010,18000,32
20240806,141600,7004507000,18000,18010,18010,18000,524
20240806,141500,6995073160,18010,18010,18010,18000,90
20240806,141400,6993452660,18000,18000,18000,18000,102
20240806,141300,6991616660,18000,18010,18010,18000,50
20240806,141200,6990716500,18000,18010,18010,18000,128
20240806,141100,6988412340,18000,18000,18000,18000,279
20240806,141000,6983390340,18010,18000,18010,18000,46
20240806,140900,6982562220,18000,18010,18010,18000,578
20240806,140800,6972158060,18000,18010,18010,18000,104
20240806,140700,6970285920,18000,18000,18000,18000,25
20240806,140600,6969835920,18000,18000,18010,18000,1323
20240806,140500,6946011000,18010,18000,18010,18000,53
20240806,140400,6945056870,18000,18010,18010,18000,11
20240806,140300,6944858860,18010,18010,18010,18010,16
20240806,140200,6944570700,18010,18010,18010,18000,184
20240806,140100,6941258270,18010,18000,18010,18000,22
20240806,140000,6940862150,18010,18010,18010,18010,17
20240806,135900,6940555980,18000,18000,18000,18000,1
20240806,135800,6940537980,18010,18010,18010,18010,16
20240806,135700,6940249820,18010,18010,18010,18010,16
20240806,135600,6939961660,18000,18000,18000,18000,120
20240806,135500,6937801660,18010,18010,18010,18010,16
20240806,135400,6937513500,18010,18010,18010,18010,46
20240806,135300,6936685040,18000,18000,18000,18000,2000
20240806,135200,6900685040,18010,18010,18010,18010,16
20240806,135100,6900396880,18010,18010,18010,18010,16
20240806,135000,6900108720,18000,18010,18010,18000,2368
20240806,134900,6857484570,18000,18000,18000,18000,0
20240806,134800,6857484570,18000,18000,18010,18000,179
20240806,134700,6854262430,18000,18010,18010,18000,704
20240806,134600,6841590270,18000,18000,18000,18000,1170
20240806,134500,6820530270,18010,18010,18010,18010,76
20240806,134400,6819161510,18010,18010,18010,18010,16
20240806,134300,6818873350,18000,18000,18000,18000,100
20240806,134200,6817073350,18010,18010,18010,18010,16
20240806,134100,6816785190,18010,18010,18010,18010,16
20240806,134000,6816497030,18000,18000,18000,18000,41
20240806,133900,6815759030,18010,18010,18010,18010,15
20240806,133800,6815488880,18010,18010,18010,18010,16
20240806,133700,6815200720,18010,18010,18010,18010,0
20240806,133600,6815200720,18010,18000,18010,18000,136
20240806,133500,6812752560,18010,18000,18010,18000,115
20240806,133400,6810682410,18000,18000,18000,18000,16573
20240806,133300,6512368410,18010,18000,18010,18000,21622
20240806,133200,6123172280,18010,18010,18010,18010,16
20240806,133100,6122884120,18010,18010,18010,18010,0
20240806,133000,6122884120,18010,18010,18010,18010,46
20240806,132900,6122055660,18010,18000,18010,18000,1197
20240806,132800,6100509500,18000,18000,18000,18000,91
20240806,132700,6098871500,18010,18000,18010,18000,19
20240806,132600,6098529340,18010,18000,18010,18000,416
20240806,132500,6091041180,18000,18000,18000,18000,134
20240806,132400,6088629180,18010,18000,18010,18000,23
20240806,132300,6088215020,18010,18000,18010,18000,65
20240806,132200,6087044870,18010,18010,18010,18010,0
20240806,132100,6087044870,18010,18010,18010,18010,16
20240806,132000,6086756710,18010,18010,18010,18010,13
20240806,131900,6086522580,18000,18010,18010,18000,1131
20240806,131800,6066164430,18000,18000,18000,18000,0
20240806,131700,6066164430,18000,18010,18010,18000,49
20240806,131600,6065282280,18010,18000,18010,18000,2482
20240806,131500,6020606120,18000,18000,18000,18000,732
20240806,131400,6007430120,18010,18000,18010,18000,18
20240806,131300,6007105960,18000,18010,18010,18000,244
20240806,131200,6002713800,18000,18000,18000,18000,508
20240806,131100,5993569800,18010,18000,18010,18000,1574
20240806,131000,5965237650,18010,18010,18010,18010,14
20240806,130900,5964985510,18010,18010,18010,18010,15
20240806,130800,5964715360,18000,18000,18000,18000,0
20240806,130700,5964715360,18000,18010,18010,18000,516
20240806,130600,5955427200,18010,18010,18010,18010,65
20240806,130500,5954256550,18010,18010,18010,18010,8
20240806,130400,5954112470,18010,18010,18010,18010,50
20240806,130300,5953211970,18010,18000,18010,18000,148
20240806,130200,5950547490,18000,18000,18000,18000,101
20240806,130100,5948729490,18010,18010,18010,18010,49
20240806,130000,5947847000,18010,18000,18010,18000,423
20240806,125900,5940231370,18010,18010,18010,18010,30
20240806,125800,5939691070,18010,18010,18010,18010,50
20240806,125700,5938790570,18010,18010,18010,18010,65
20240806,125600,5937619920,18010,18010,18010,18010,82
20240806,125500,5936143100,18010,18010,18010,18010,47
20240806,125400,5935296630,18000,18000,18010,18000,120
20240806,125300,5933136470,18010,18010,18010,18010,0
20240806,125200,5933136470,18010,18010,18010,18010,113
20240806,125100,5931101340,18000,18000,18010,18000,1663
20240806,125000,5901167180,18000,18010,18010,18000,233
20240806,124900,5896973050,18000,18000,18000,18000,0
20240806,124800,5896973050,18000,18010,18010,18000,134
20240806,124700,5894560210,18010,18010,18010,18010,16
20240806,124600,5894272050,18010,18010,18010,18010,34
20240806,124500,5893659710,18010,18010,18010,18010,16
20240806,124400,5893371550,18000,18010,18010,18000,145
20240806,124300,5890761390,18010,18010,18010,18010,0
20240806,124200,5890761390,18010,18000,18010,18000,71
20240806,124100,5889482880,18010,18010,18010,18000,2613
20240806,124000,5842448400,18000,18010,18010,18000,1457
20240806,123900,5816222270,18010,18010,18010,18010,0
20240806,123800,5816222270,18010,18010,18010,18010,57
20240806,123700,5815195700,18010,18010,18010,18000,107
20240806,123600,5813269130,18010,18010,18010,18010,0
20240806,123500,5813269130,18010,18010,18010,18010,82
20240806,123400,5811792310,18010,18010,18010,18010,0
20240806,123300,5811792310,18010,18010,18010,18010,66
20240806,123200,5810603650,18010,18010,18010,18010,0
20240806,123100,5810603650,18010,18010,18010,18010,0
20240806,123000,5810603650,18010,18000,18010,18000,35
20240806,122900,5809973320,18000,18000,18000,18000,0
20240806,122800,5809973320,18000,18000,18000,18000,2575
20240806,122700,5763623320,18000,18000,18000,18000,1
20240806,122600,5763605320,18010,18010,18010,18010,114
20240806,122500,5761552180,18010,18010,18010,18010,0
20240806,122400,5761552180,18010,18010,18010,18010,0
20240806,122300,5761552180,18010,18010,18010,18010,0
20240806,122200,5761552180,18010,18010,18010,18010,101
20240806,122100,5759733170,18010,18010,18010,18010,33
20240806,122000,5759138840,18010,18000,18010,18000,38
20240806,121900,5758454510,18000,18000,18000,18000,1419
20240806,121800,5732912510,18000,18000,18000,18000,550
20240806,121700,5723012510,18000,18010,18010,18000,107
20240806,121600,5721085840,18010,18000,18010,18000,804
20240806,121500,5706613500,18010,18010,18010,18010,0
20240806,121400,5706613500,18010,18010,18010,18010,82
20240806,121300,5705136680,18010,18010,18010,18010,0
20240806,121200,5705136680,18010,18010,18010,18010,33
20240806,121100,5704542350,18010,18010,18010,18010,0
20240806,121000,5704542350,18010,18000,18010,18000,181
20240806,120900,5701283540,18000,18000,18000,18000,8640
20240806,120800,5545763540,18000,18000,18000,18000,0
20240806,120700,5545763540,18000,18000,18000,18000,86
20240806,120600,5544215540,18000,18000,18000,18000,4
20240806,120500,5544143540,18010,18000,18010,18000,83
20240806,120400,5542649190,18000,18000,18000,18000,0
20240806,120300,5542649190,18000,18000,18000,18000,0
20240806,120200,5542649190,18000,18010,18010,18000,444
20240806,120100,5534655690,18010,18010,18010,18000,83
20240806,120000,5533160870,18010,18010,18010,18000,1353
20240806,115900,5508798220,18010,18000,18010,18000,1797
20240806,115800,5476450380,18010,18010,18010,18010,68
20240806,115700,5475225700,18010,18000,18010,18000,113
20240806,115600,5473191020,18000,18000,18000,18000,10
20240806,115500,5473011020,18010,18010,18010,18010,116
20240806,115400,5470921860,18010,18010,18010,18010,0
20240806,115300,5470921860,18010,18010,18010,18010,34
20240806,115200,5470309520,18010,18000,18010,18000,636
20240806,115100,5458860360,18010,18010,18010,18010,0
20240806,115000,5458860360,18010,18010,18010,18010,10
20240806,114900,5458680260,18010,18010,18010,18010,369
20240806,114800,5452034570,18010,18010,18010,18010,150
20240806,114700,5449333070,18010,18010,18010,18010,34
20240806,114600,5448720730,18000,18000,18000,18000,0
20240806,114500,5448720730,18000,18000,18000,18000,225
20240806,114400,5444670730,18000,18000,18000,18000,430
20240806,114300,5436930730,18000,18000,18000,18000,118
20240806,114200,5434806730,18000,18000,18000,18000,458
20240806,114100,5426562730,18000,18010,18010,18000,1109
20240806,114000,5406600000,18010,18010,18010,18010,228
20240806,113900,5402493720,18010,18000,18010,18000,124
20240806,113800,5400261380,18010,18010,18010,18010,0
20240806,113700,5400261380,18010,18000,18010,18000,35
20240806,113600,5399631040,18000,18000,18000,18000,1
20240806,113500,5399613040,18000,18000,18000,18000,2
20240806,113400,5399577040,18010,18010,18010,18010,66
20240806,113300,5398388380,18000,18000,18010,18000,1674
20240806,113200,5368255220,18010,18010,18010,18010,99
20240806,113100,5366472230,18010,18010,18010,18000,152
20240806,113000,5363734730,18000,18000,18000,18000,0
20240806,112900,5363734730,18000,18000,18000,18000,300
20240806,112800,5358334730,18010,18010,18010,18010,0
20240806,112700,5358334730,18010,18010,18010,18010,34
20240806,112600,5357722390,18010,18000,18010,18000,118
20240806,112500,5355597240,18000,18000,18000,18000,0
20240806,112400,5355597240,18000,18000,18000,18000,3390
20240806,112300,5294577240,18010,18010,18010,18010,41
20240806,112200,5293838830,18010,18000,18010,18000,801
20240806,112100,5279420340,18000,18010,18010,18000,96
20240806,112000,5277691930,18000,18000,18000,18000,51
20240806,111900,5276773930,18000,18000,18000,18000,167
20240806,111800,5273767930,18010,18010,18010,18010,41
20240806,111700,5273029520,18010,18010,18010,18000,233
20240806,111600,5268833470,18000,18000,18010,18000,92
20240806,111500,5267176570,18010,18010,18010,18010,1
20240806,111400,5267158560,18010,18000,18010,18000,2389
20240806,111300,5224155660,18010,18000,18010,18000,2513
20240806,111200,5178921170,18000,18000,18000,18000,3188
20240806,111100,5121537170,18000,18000,18000,18000,1067
20240806,111000,5102331170,18000,18010,18010,18000,387
20240806,110900,5095364360,18000,18000,18000,18000,302
20240806,110800,5089928360,18000,18000,18000,18000,52
20240806,110700,5088992360,18000,18000,18000,18000,155
20240806,110600,5086202360,18000,18010,18010,18000,289
20240806,110500,5080999150,18000,17940,18010,17940,231089
20240806,110400,921458190,17950,17950,17950,17950,0
20240806,110300,921458190,17950,17950,17950,17950,0
20240806,110200,921458190,17950,17950,17950,17950,0
20240806,110100,921458190,17950,17950,17950,17950,0
20240806,110000,921458190,17950,17950,17950,17950,0
20240806,105900,921458190,17950,17950,17950,17950,41
20240806,105800,920722240,17940,17940,17940,17940,245
20240806,105700,916326940,17950,17940,17950,17940,6807
20240806,105600,794202300,17940,17920,17940,17920,44
20240806,105500,793412960,17940,17910,17940,17910,7
20240806,105400,793287510,17910,17910,17910,17910,60
20240806,105300,792212910,17940,17930,17940,17880,4928
20240806,105200,704029210,17940,17940,17940,17940,0
20240806,105100,704029210,17940,17940,17940,17930,537
20240806,105000,694399430,17940,17940,17940,17940,0
20240806,104900,694399430,17940,17940,17940,17940,0
20240806,104800,694399430,17940,17940,17940,17940,0
20240806,104700,694399430,17940,17920,17940,17920,54
20240806,104600,693430800,17930,17930,17930,17930,62
20240806,104500,692319140,17930,17940,17940,17930,65
20240806,104400,691153380,17940,17940,17940,17940,83
20240806,104300,689664360,17930,17910,17940,17910,3
20240806,104200,689610580,17950,17910,17950,17900,1091
20240806,104100,670075980,17910,17920,17920,17910,50
20240806,104000,669180070,17930,17930,17930,17930,76
20240806,103900,667817390,17920,17920,17920,17920,0
20240806,103800,667817390,17920,17920,17920,17920,0
20240806,103700,667817390,17920,17920,17920,17920,1
20240806,103600,667799470,17930,17930,17930,17930,0
20240806,103500,667799470,17930,17940,17940,17930,155
20240806,103400,665018920,17940,17940,17940,17940,34
20240806,103300,664408960,17940,17900,17940,17900,1888
20240806,103200,630610320,17910,17910,17910,17910,0
20240806,103100,630610320,17910,17900,17910,17900,609
20240806,103000,619709210,17900,17900,17910,17900,1133
20240806,102900,599427690,17910,17910,17910,17910,200
20240806,102800,595845690,17920,17920,17920,17920,0
20240806,102700,595845690,17920,17930,17930,17920,416
20240806,102600,588389560,17940,17940,17940,17940,0
20240806,102500,588389560,17940,17940,17940,17940,0
20240806,102400,588389560,17940,17940,17950,17940,323
20240806,102300,582594040,17940,17940,17940,17940,0
20240806,102200,582594040,17940,17940,17940,17940,5
20240806,102100,582504340,17940,17940,17940,17940,0
20240806,102000,582504340,17940,17940,17940,17940,57
20240806,101900,581481760,17940,17940,17940,17940,106
20240806,101800,579580120,17940,17940,17940,17940,0
20240806,101700,579580120,17940,17940,17940,17940,1
20240806,101600,579562180,17940,17940,17940,17940,0
20240806,101500,579562180,17940,17940,17940,17940,84
20240806,101400,578055220,17950,17950,17950,17950,0
20240806,101300,578055220,17950,17950,17950,17950,98
20240806,101200,576296120,17950,17940,17950,17940,137
20240806,101100,573837850,17940,17940,17940,17940,436
20240806,101000,566016010,17950,17950,17950,17950,82
20240806,100900,564544110,17950,17940,17950,17940,1206
20240806,100800,542908230,17940,17920,17940,17920,808
20240806,100700,528420600,17920,17930,17930,17920,50
20240806,100600,527524110,17930,17930,17930,17930,90
20240806,100500,525910410,17930,17920,17930,17920,92
20240806,100400,524260870,17930,17930,17930,17930,98
20240806,100300,522503730,17930,17930,17930,17930,130
20240806,100200,520172830,17930,17930,17930,17930,90
20240806,100100,518559130,17930,17920,17930,17920,146
20240806,100000,515942320,17910,17910,17910,17910,438
20240806,095900,508097740,17910,17910,17910,17910,84
20240806,095800,506593300,17910,17910,17910,17910,2
20240806,095700,506557480,17910,17910,17910,17910,0
20240806,095600,506557480,17910,17900,17910,17900,132
20240806,095500,504193860,17910,17910,17910,17910,33
20240806,095400,503602830,17910,17890,17920,17890,916
20240806,095300,487206390,17900,17880,17900,17880,3
20240806,095200,487152730,17870,17890,17890,17870,1285
20240806,095100,464179880,17900,17890,17900,17890,39
20240806,095000,463482150,17890,17890,17890,17890,163
20240806,094900,460566080,17890,17890,17890,17890,0
20240806,094800,460566080,17890,17890,17900,17890,408
20240806,094700,453266950,17890,17890,17890,17890,0
20240806,094600,453266950,17890,17890,17890,17890,0
20240806,094500,453266950,17890,17880,17890,17880,19
20240806,094400,452927170,17870,17870,17870,17870,0
20240806,094300,452927170,17870,17870,17870,17860,752
20240806,094200,439489310,17870,17880,17880,17870,492
20240806,094100,430697250,17880,17880,17880,17880,0
20240806,094000,430697250,17880,17890,17890,17880,350
20240806,093900,424439230,17890,17890,17900,17890,100
20240806,093800,422650210,17890,17890,17890,17890,104
20240806,093700,420789650,17890,17900,17900,17880,910
20240806,093600,404515490,17920,17920,17920,17920,0
20240806,093500,404515490,17920,17910,17920,17910,37
20240806,093400,403852800,17910,17880,17910,17880,155
20240806,093300,401080440,17880,17880,17880,17880,5
20240806,093200,400991040,17880,17860,17880,17860,607
20240806,093100,390142210,17850,17910,17910,17850,2742
20240806,093000,341164920,17910,17880,17910,17880,105
20240806,092900,339284400,17880,17880,17880,17880,805
20240806,092800,324891000,17880,17880,17880,17880,369
20240806,092700,318293280,17880,17890,17910,17880,135
20240806,092600,315879400,17910,17890,17920,17890,586
20240806,092500,305394180,17880,17880,17880,17880,0
20240806,092400,305394180,17880,17880,17880,17880,178
20240806,092300,302211540,17880,17890,17890,17880,269
20240806,092200,297400820,17890,17890,17890,17890,6
20240806,092100,297293480,17880,17890,17920,17880,5
20240806,092000,297203980,17920,17880,17930,17880,208
20240806,091900,293482680,17890,17880,17930,17870,326
20240806,091800,287651670,17930,17930,17930,17880,42
20240806,091700,286900460,17880,17920,17920,17860,887
20240806,091600,271022790,17930,17930,17930,17930,82
20240806,091500,269552530,17920,17910,17920,17910,200
20240806,091400,265968960,17910,17920,17920,17910,216
20240806,091300,262098580,17910,17930,17930,17910,270
20240806,091200,257259880,17930,17930,17930,17930,0
20240806,091100,257259880,17930,17930,17940,17930,485
20240806,091000,248562060,17930,17930,17930,17930,82
20240806,090900,247091800,17940,17940,17940,17940,82
20240806,090800,245620720,17940,17940,17940,17850,946
20240806,090700,228712040,17850,17850,17850,17850,80
20240806,090600,227284040,17840,17950,17950,17840,61
20240806,090500,226195690,17930,17840,17930,17840,64
20240806,090400,225049970,17840,17830,17840,17830,200
20240806,090300,221482970,17830,17820,17930,17820,1720
20240806,090200,190819440,17920,17820,17960,17820,655
20240806,090100,179121010,17810,17790,17810,17790,2147
20240806,090000,140922990,17780,17990,17990,17780,7835
Reference in New Issue Copy Permalink