ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/355150/min/candle-20240717.csv

746 lines
39 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
20240717,212300,3146247070,12610,12610,12610,12610,824
20240717,212200,3146247070,12610,12610,12610,12610,0
20240717,212100,3146247070,12610,12610,12610,12610,0
20240717,212000,3146247070,12610,12610,12610,12610,0
20240717,211900,3146247070,12610,12610,12610,12610,0
20240717,211800,3146247070,12610,12610,12610,12610,0
20240717,211700,3146247070,12610,12610,12610,12610,0
20240717,211600,3146247070,12610,12610,12610,12610,0
20240717,211500,3146247070,12610,12610,12610,12610,0
20240717,211400,3146247070,12610,12610,12610,12610,0
20240717,211300,3146247070,12610,12610,12610,12610,0
20240717,211200,3146247070,12610,12610,12610,12610,0
20240717,211100,3146247070,12610,12610,12610,12610,0
20240717,211000,3146247070,12610,12610,12610,12610,0
20240717,210900,3146247070,12610,12610,12610,12610,0
20240717,210800,3146247070,12610,12610,12610,12610,0
20240717,210700,3146247070,12610,12610,12610,12610,0
20240717,210600,3146247070,12610,12610,12610,12610,0
20240717,210500,3146247070,12610,12610,12610,12610,0
20240717,210400,3146247070,12610,12610,12610,12610,0
20240717,210300,3146247070,12610,12610,12610,12610,0
20240717,210200,3146247070,12610,12610,12610,12610,0
20240717,210100,3146247070,12610,12610,12610,12610,0
20240717,210000,3146247070,12610,12610,12610,12610,0
20240717,205900,3146247070,12610,12610,12610,12610,0
20240717,205800,3146247070,12610,12610,12610,12610,0
20240717,205700,3146247070,12610,12610,12610,12610,0
20240717,205600,3146247070,12610,12610,12610,12610,0
20240717,205500,3146247070,12610,12610,12610,12610,0
20240717,205400,3146247070,12610,12610,12610,12610,0
20240717,205300,3146247070,12610,12610,12610,12610,824
20240717,205200,3146247070,12610,12610,12610,12610,0
20240717,205100,3146247070,12610,12610,12610,12610,0
20240717,205000,3146247070,12610,12610,12610,12610,0
20240717,204900,3146247070,12610,12610,12610,12610,0
20240717,204800,3146247070,12610,12610,12610,12610,0
20240717,204700,3146247070,12610,12610,12610,12610,0
20240717,204600,3146247070,12610,12610,12610,12610,0
20240717,204500,3146247070,12610,12610,12610,12610,0
20240717,204400,3146247070,12610,12610,12610,12610,0
20240717,204300,3146247070,12610,12610,12610,12610,0
20240717,204200,3146247070,12610,12610,12610,12610,0
20240717,204100,3146247070,12610,12610,12610,12610,0
20240717,204000,3146247070,12610,12610,12610,12610,0
20240717,203900,3146247070,12610,12610,12610,12610,0
20240717,203800,3146247070,12610,12610,12610,12610,0
20240717,203700,3146247070,12610,12610,12610,12610,0
20240717,203600,3146247070,12610,12610,12610,12610,0
20240717,203500,3146247070,12610,12610,12610,12610,0
20240717,203400,3146247070,12610,12610,12610,12610,0
20240717,203300,3146247070,12610,12610,12610,12610,0
20240717,203200,3146247070,12610,12610,12610,12610,0
20240717,203100,3146247070,12610,12610,12610,12610,0
20240717,203000,3146247070,12610,12610,12610,12610,0
20240717,202900,3146247070,12610,12610,12610,12610,0
20240717,202800,3146247070,12610,12610,12610,12610,0
20240717,202700,3146247070,12610,12610,12610,12610,0
20240717,202600,3146247070,12610,12610,12610,12610,0
20240717,202500,3146247070,12610,12610,12610,12610,0
20240717,202400,3146247070,12610,12610,12610,12610,0
20240717,202300,3146247070,12610,12610,12610,12610,824
20240717,202200,3146247070,12610,12610,12610,12610,0
20240717,202100,3146247070,12610,12610,12610,12610,0
20240717,202000,3146247070,12610,12610,12610,12610,0
20240717,201900,3146247070,12610,12610,12610,12610,0
20240717,201800,3146247070,12610,12610,12610,12610,0
20240717,201700,3146247070,12610,12610,12610,12610,0
20240717,201600,3146247070,12610,12610,12610,12610,0
20240717,201500,3146247070,12610,12610,12610,12610,0
20240717,201400,3146247070,12610,12610,12610,12610,0
20240717,201300,3146247070,12610,12610,12610,12610,0
20240717,201200,3146247070,12610,12610,12610,12610,0
20240717,201100,3146247070,12610,12610,12610,12610,0
20240717,201000,3146247070,12610,12610,12610,12610,0
20240717,200900,3146247070,12610,12610,12610,12610,0
20240717,200800,3146247070,12610,12610,12610,12610,0
20240717,200700,3146247070,12610,12610,12610,12610,0
20240717,200600,3146247070,12610,12610,12610,12610,0
20240717,200500,3146247070,12610,12610,12610,12610,0
20240717,200400,3146247070,12610,12610,12610,12610,0
20240717,200300,3146247070,12610,12610,12610,12610,0
20240717,200200,3146247070,12610,12610,12610,12610,0
20240717,200100,3146247070,12610,12610,12610,12610,0
20240717,200000,3146247070,12610,12610,12610,12610,0
20240717,195900,3146247070,12610,12610,12610,12610,0
20240717,195800,3146247070,12610,12610,12610,12610,0
20240717,195700,3146247070,12610,12610,12610,12610,0
20240717,195600,3146247070,12610,12610,12610,12610,0
20240717,195500,3146247070,12610,12610,12610,12610,0
20240717,195400,3146247070,12610,12610,12610,12610,0
20240717,195300,3146247070,12610,12610,12610,12610,824
20240717,195200,3146247070,12610,12610,12610,12610,0
20240717,195100,3146247070,12610,12610,12610,12610,0
20240717,195000,3146247070,12610,12610,12610,12610,0
20240717,194900,3146247070,12610,12610,12610,12610,0
20240717,194800,3146247070,12610,12610,12610,12610,0
20240717,194700,3146247070,12610,12610,12610,12610,0
20240717,194600,3146247070,12610,12610,12610,12610,0
20240717,194500,3146247070,12610,12610,12610,12610,0
20240717,194400,3146247070,12610,12610,12610,12610,0
20240717,194300,3146247070,12610,12610,12610,12610,0
20240717,194200,3146247070,12610,12610,12610,12610,0
20240717,194100,3146247070,12610,12610,12610,12610,0
20240717,194000,3146247070,12610,12610,12610,12610,0
20240717,193900,3146247070,12610,12610,12610,12610,0
20240717,193800,3146247070,12610,12610,12610,12610,0
20240717,193700,3146247070,12610,12610,12610,12610,0
20240717,193600,3146247070,12610,12610,12610,12610,0
20240717,193500,3146247070,12610,12610,12610,12610,0
20240717,193400,3146247070,12610,12610,12610,12610,0
20240717,193300,3146247070,12610,12610,12610,12610,0
20240717,193200,3146247070,12610,12610,12610,12610,0
20240717,193100,3146247070,12610,12610,12610,12610,0
20240717,193000,3146247070,12610,12610,12610,12610,0
20240717,192900,3146247070,12610,12610,12610,12610,0
20240717,192800,3146247070,12610,12610,12610,12610,0
20240717,192700,3146247070,12610,12610,12610,12610,0
20240717,192600,3146247070,12610,12610,12610,12610,0
20240717,192500,3146247070,12610,12610,12610,12610,0
20240717,192400,3146247070,12610,12610,12610,12610,0
20240717,192300,3146247070,12610,12610,12610,12610,824
20240717,192200,3146247070,12610,12610,12610,12610,0
20240717,192100,3146247070,12610,12610,12610,12610,0
20240717,192000,3146247070,12610,12610,12610,12610,0
20240717,191900,3146247070,12610,12610,12610,12610,0
20240717,191800,3146247070,12610,12610,12610,12610,0
20240717,191700,3146247070,12610,12610,12610,12610,0
20240717,191600,3146247070,12610,12610,12610,12610,0
20240717,191500,3146247070,12610,12610,12610,12610,0
20240717,191400,3146247070,12610,12610,12610,12610,0
20240717,191300,3146247070,12610,12610,12610,12610,0
20240717,191200,3146247070,12610,12610,12610,12610,0
20240717,191100,3146247070,12610,12610,12610,12610,0
20240717,191000,3146247070,12610,12610,12610,12610,0
20240717,190900,3146247070,12610,12610,12610,12610,0
20240717,190800,3146247070,12610,12610,12610,12610,0
20240717,190700,3146247070,12610,12610,12610,12610,0
20240717,190600,3146247070,12610,12610,12610,12610,0
20240717,190500,3146247070,12610,12610,12610,12610,0
20240717,190400,3146247070,12610,12610,12610,12610,0
20240717,190300,3146247070,12610,12610,12610,12610,0
20240717,190200,3146247070,12610,12610,12610,12610,0
20240717,190100,3146247070,12610,12610,12610,12610,0
20240717,190000,3146247070,12610,12610,12610,12610,0
20240717,185900,3146247070,12610,12610,12610,12610,0
20240717,185800,3146247070,12610,12610,12610,12610,0
20240717,185700,3146247070,12610,12610,12610,12610,0
20240717,185600,3146247070,12610,12610,12610,12610,0
20240717,185500,3146247070,12610,12610,12610,12610,0
20240717,185400,3146247070,12610,12610,12610,12610,0
20240717,185300,3146247070,12610,12610,12610,12610,824
20240717,185200,3146247070,12610,12610,12610,12610,0
20240717,185100,3146247070,12610,12610,12610,12610,0
20240717,185000,3146247070,12610,12610,12610,12610,0
20240717,184900,3146247070,12610,12610,12610,12610,0
20240717,184800,3146247070,12610,12610,12610,12610,0
20240717,184700,3146247070,12610,12610,12610,12610,0
20240717,184600,3146247070,12610,12610,12610,12610,0
20240717,184500,3146247070,12610,12610,12610,12610,0
20240717,184400,3146247070,12610,12610,12610,12610,0
20240717,184300,3146247070,12610,12610,12610,12610,0
20240717,184200,3146247070,12610,12610,12610,12610,0
20240717,184100,3146247070,12610,12610,12610,12610,0
20240717,184000,3146247070,12610,12610,12610,12610,0
20240717,183900,3146247070,12610,12610,12610,12610,0
20240717,183800,3146247070,12610,12610,12610,12610,0
20240717,183700,3146247070,12610,12610,12610,12610,0
20240717,183600,3146247070,12610,12610,12610,12610,0
20240717,183500,3146247070,12610,12610,12610,12610,0
20240717,183400,3146247070,12610,12610,12610,12610,0
20240717,183300,3146247070,12610,12610,12610,12610,0
20240717,183200,3146247070,12610,12610,12610,12610,0
20240717,183100,3146247070,12610,12610,12610,12610,0
20240717,183000,3146247070,12610,12610,12610,12610,0
20240717,182900,3146247070,12610,12610,12610,12610,0
20240717,182800,3146247070,12610,12610,12610,12610,0
20240717,182700,3146247070,12610,12610,12610,12610,0
20240717,182600,3146247070,12610,12610,12610,12610,0
20240717,182500,3146247070,12610,12610,12610,12610,0
20240717,182400,3146247070,12610,12610,12610,12610,0
20240717,182300,3146247070,12610,12610,12610,12610,824
20240717,182200,3146247070,12610,12610,12610,12610,0
20240717,182100,3146247070,12610,12610,12610,12610,0
20240717,182000,3146247070,12610,12610,12610,12610,0
20240717,181900,3146247070,12610,12610,12610,12610,0
20240717,181800,3146247070,12610,12610,12610,12610,0
20240717,181700,3146247070,12610,12610,12610,12610,0
20240717,181600,3146247070,12610,12610,12610,12610,0
20240717,181500,3146247070,12610,12610,12610,12610,0
20240717,181400,3146247070,12610,12610,12610,12610,0
20240717,181300,3146247070,12610,12610,12610,12610,0
20240717,181200,3146247070,12610,12610,12610,12610,0
20240717,181100,3146247070,12610,12610,12610,12610,0
20240717,181000,3146247070,12610,12610,12610,12610,0
20240717,180900,3146247070,12610,12610,12610,12610,0
20240717,180800,3146247070,12610,12610,12610,12610,0
20240717,180700,3146247070,12610,12610,12610,12610,0
20240717,180600,3146247070,12610,12610,12610,12610,0
20240717,180500,3146247070,12610,12610,12610,12610,0
20240717,180400,3146247070,12610,12610,12610,12610,0
20240717,180300,3146247070,12610,12610,12610,12610,0
20240717,180200,3146247070,12610,12610,12610,12610,0
20240717,180100,3146247070,12610,12610,12610,12610,0
20240717,180000,3146247070,12610,12610,12610,12610,0
20240717,175900,3146247070,12610,12610,12610,12610,0
20240717,175800,3146247070,12610,12610,12610,12610,0
20240717,175700,3146247070,12610,12610,12610,12610,0
20240717,175600,3146247070,12610,12610,12610,12610,0
20240717,175500,3146247070,12610,12610,12610,12610,0
20240717,175400,3146247070,12610,12610,12610,12610,0
20240717,175300,3146247070,12610,12610,12610,12610,824
20240717,175200,3146247070,12610,12610,12610,12610,0
20240717,175100,3146247070,12610,12610,12610,12610,0
20240717,175000,3146247070,12610,12610,12610,12610,0
20240717,174900,3146247070,12610,12610,12610,12610,0
20240717,174800,3146247070,12610,12610,12610,12610,0
20240717,174700,3146247070,12610,12610,12610,12610,0
20240717,174600,3146247070,12610,12610,12610,12610,0
20240717,174500,3146247070,12610,12610,12610,12610,0
20240717,174400,3146247070,12610,12610,12610,12610,0
20240717,174300,3146247070,12610,12610,12610,12610,0
20240717,174200,3146247070,12610,12610,12610,12610,0
20240717,174100,3146247070,12610,12610,12610,12610,0
20240717,174000,3146247070,12610,12610,12610,12610,0
20240717,173900,3146247070,12610,12610,12610,12610,0
20240717,173800,3146247070,12610,12610,12610,12610,0
20240717,173700,3146247070,12610,12610,12610,12610,0
20240717,173600,3146247070,12610,12610,12610,12610,0
20240717,173500,3146247070,12610,12610,12610,12610,0
20240717,173400,3146247070,12610,12610,12610,12610,0
20240717,173300,3146247070,12610,12610,12610,12610,0
20240717,173200,3146247070,12610,12610,12610,12610,0
20240717,173100,3146247070,12610,12610,12610,12610,0
20240717,173000,3146247070,12610,12610,12610,12610,0
20240717,172900,3146247070,12610,12610,12610,12610,0
20240717,172800,3146247070,12610,12610,12610,12610,0
20240717,172700,3146247070,12610,12610,12610,12610,0
20240717,172600,3146247070,12610,12610,12610,12610,0
20240717,172500,3146247070,12610,12610,12610,12610,0
20240717,172400,3146247070,12610,12610,12610,12610,0
20240717,172300,3146247070,12610,12610,12610,12610,824
20240717,172200,3146247070,12610,12610,12610,12610,0
20240717,172100,3146247070,12610,12610,12610,12610,0
20240717,172000,3146247070,12610,12610,12610,12610,0
20240717,171900,3146247070,12610,12610,12610,12610,0
20240717,171800,3146247070,12610,12610,12610,12610,0
20240717,171700,3146247070,12610,12610,12610,12610,0
20240717,171600,3146247070,12610,12610,12610,12610,0
20240717,171500,3146247070,12610,12610,12610,12610,0
20240717,171400,3146247070,12610,12610,12610,12610,0
20240717,171300,3146247070,12610,12610,12610,12610,0
20240717,171200,3146247070,12610,12610,12610,12610,0
20240717,171100,3146247070,12610,12610,12610,12610,0
20240717,171000,3146247070,12610,12610,12610,12610,0
20240717,170900,3146247070,12610,12610,12610,12610,0
20240717,170800,3146247070,12610,12610,12610,12610,0
20240717,170700,3146247070,12610,12610,12610,12610,0
20240717,170600,3146247070,12610,12610,12610,12610,0
20240717,170500,3146247070,12610,12610,12610,12610,0
20240717,170400,3146247070,12610,12610,12610,12610,0
20240717,170300,3146247070,12610,12610,12610,12610,0
20240717,170200,3146247070,12610,12610,12610,12610,0
20240717,170100,3146247070,12610,12610,12610,12610,0
20240717,170000,3146247070,12610,12610,12610,12610,0
20240717,165900,3146247070,12610,12610,12610,12610,0
20240717,165800,3146247070,12610,12610,12610,12610,0
20240717,165700,3146247070,12610,12610,12610,12610,0
20240717,165600,3146247070,12610,12610,12610,12610,0
20240717,165500,3146247070,12610,12610,12610,12610,0
20240717,165400,3146247070,12610,12610,12610,12610,0
20240717,165300,3146247070,12610,12610,12610,12610,824
20240717,165200,3146247070,12610,12610,12610,12610,0
20240717,165100,3146247070,12610,12610,12610,12610,0
20240717,165000,3146247070,12610,12610,12610,12610,0
20240717,164900,3146247070,12610,12610,12610,12610,0
20240717,164800,3146247070,12610,12610,12610,12610,0
20240717,164700,3146247070,12610,12610,12610,12610,0
20240717,164600,3146247070,12610,12610,12610,12610,0
20240717,164500,3146247070,12610,12610,12610,12610,0
20240717,164400,3146247070,12610,12610,12610,12610,0
20240717,164300,3146247070,12610,12610,12610,12610,0
20240717,164200,3146247070,12610,12610,12610,12610,0
20240717,164100,3146247070,12610,12610,12610,12610,0
20240717,164000,3146247070,12610,12610,12610,12610,0
20240717,163900,3146247070,12610,12610,12610,12610,0
20240717,163800,3146247070,12610,12610,12610,12610,0
20240717,163700,3146247070,12610,12610,12610,12610,0
20240717,163600,3146247070,12610,12610,12610,12610,0
20240717,163500,3146247070,12610,12610,12610,12610,0
20240717,163400,3146247070,12610,12610,12610,12610,0
20240717,163300,3146247070,12610,12610,12610,12610,0
20240717,163200,3146247070,12610,12610,12610,12610,0
20240717,163100,3146247070,12610,12610,12610,12610,0
20240717,163000,3146247070,12610,12610,12610,12610,0
20240717,162900,3146247070,12610,12610,12610,12610,0
20240717,162800,3146247070,12610,12610,12610,12610,0
20240717,162700,3146247070,12610,12610,12610,12610,0
20240717,162600,3146247070,12610,12610,12610,12610,0
20240717,162500,3146247070,12610,12610,12610,12610,0
20240717,162400,3146247070,12610,12610,12610,12610,0
20240717,162300,3146247070,12610,12610,12610,12610,824
20240717,162200,3146247070,12610,12610,12610,12610,0
20240717,162100,3146247070,12610,12610,12610,12610,0
20240717,162000,3146247070,12610,12610,12610,12610,0
20240717,161900,3146247070,12610,12610,12610,12610,0
20240717,161800,3146247070,12610,12610,12610,12610,0
20240717,161700,3146247070,12610,12610,12610,12610,0
20240717,161600,3146247070,12610,12610,12610,12610,0
20240717,161500,3146247070,12610,12610,12610,12610,0
20240717,161400,3146247070,12610,12610,12610,12610,0
20240717,161300,3146247070,12610,12610,12610,12610,0
20240717,161200,3146247070,12610,12610,12610,12610,0
20240717,161100,3146247070,12610,12610,12610,12610,0
20240717,161000,3146247070,12610,12610,12610,12610,0
20240717,160900,3146247070,12610,12610,12610,12610,0
20240717,160800,3146247070,12610,12610,12610,12610,0
20240717,160700,3146247070,12610,12610,12610,12610,0
20240717,160600,3146247070,12610,12610,12610,12610,0
20240717,160500,3146247070,12610,12610,12610,12610,0
20240717,160400,3146247070,12610,12610,12610,12610,0
20240717,160300,3146247070,12610,12610,12610,12610,0
20240717,160200,3146247070,12610,12610,12610,12610,0
20240717,160100,3146247070,12610,12610,12610,12610,0
20240717,160000,3146247070,12610,12610,12610,12610,0
20240717,155900,3146247070,12610,12610,12610,12610,0
20240717,155800,3146247070,12610,12610,12610,12610,0
20240717,155700,3146247070,12610,12610,12610,12610,0
20240717,155600,3146247070,12610,12610,12610,12610,0
20240717,155500,3146247070,12610,12610,12610,12610,0
20240717,155400,3146247070,12610,12610,12610,12610,0
20240717,155300,3146247070,12610,12610,12610,12610,824
20240717,155200,3146247070,12610,12610,12610,12610,0
20240717,155100,3146247070,12610,12610,12610,12610,0
20240717,155000,3146247070,12610,12610,12610,12610,0
20240717,154900,3146247070,12610,12610,12610,12610,0
20240717,154800,3146247070,12610,12610,12610,12610,0
20240717,154700,3146247070,12610,12610,12610,12610,0
20240717,154600,3146247070,12610,12610,12610,12610,0
20240717,154500,3146247070,12610,12610,12610,12610,0
20240717,154400,3146247070,12610,12610,12610,12610,0
20240717,154300,3146247070,12610,12610,12610,12610,0
20240717,154200,3146247070,12610,12610,12610,12610,0
20240717,154100,3146247070,12610,12610,12610,12610,0
20240717,154000,3146247070,12610,12610,12610,12610,0
20240717,153900,3146247070,12610,12610,12610,12610,0
20240717,153800,3146247070,12610,12610,12610,12610,0
20240717,153700,3146247070,12610,12610,12610,12610,0
20240717,153600,3146247070,12610,12610,12610,12610,0
20240717,153500,3146247070,12610,12610,12610,12610,0
20240717,153400,3146247070,12610,12610,12610,12610,0
20240717,153300,3146247070,12610,12610,12610,12610,0
20240717,153200,3146247070,12610,12610,12610,12610,0
20240717,153100,3146247070,12610,12610,12610,12610,0
20240717,153000,3146247070,12610,12610,12610,12610,824
20240717,152900,3135856430,12630,12630,12630,12630,0
20240717,152800,3135856430,12630,12630,12630,12630,0
20240717,152700,3135856430,12630,12630,12630,12630,0
20240717,152600,3135856430,12630,12630,12630,12630,0
20240717,152500,3135856430,12630,12630,12630,12630,0
20240717,152400,3135856430,12630,12630,12630,12630,0
20240717,152300,3135856430,12630,12630,12630,12630,0
20240717,152200,3135856430,12630,12630,12630,12630,0
20240717,152100,3135856430,12630,12630,12630,12630,0
20240717,152000,3135856430,12630,12630,12630,12630,0
20240717,151900,3135856430,12630,12620,12710,12620,304
20240717,151800,3132012580,12620,12630,12630,12610,83
20240717,151700,3130965300,12630,12630,12630,12600,546
20240717,151600,3124070850,12630,12600,12630,12590,1126
20240717,151500,3109880680,12590,12550,12590,12550,849
20240717,151400,3099207790,12560,12580,12590,12560,151
20240717,151300,3097308320,12580,12560,12580,12500,2854
20240717,151200,3061588790,12530,12570,12580,12530,395
20240717,151100,3056639140,12550,12550,12550,12520,614
20240717,151000,3048938690,12550,12650,12650,12550,3193
20240717,150900,3008719360,12650,12650,12650,12610,588
20240717,150800,3001300480,12650,12620,12650,12610,98
20240717,150700,3000061350,12600,12620,12620,12600,676
20240717,150600,2991539740,12610,12670,12670,12610,2635
20240717,150500,2958177400,12660,12670,12670,12660,3034
20240717,150400,2919766790,12670,12660,12680,12660,366
20240717,150300,2915128780,12670,12680,12680,12670,394
20240717,150200,2910136170,12670,12700,12700,12670,527
20240717,150100,2903449230,12750,12750,12750,12700,4413
20240717,150000,2847385090,12750,12750,12750,12750,1
20240717,145900,2847372340,12730,12750,12750,12730,496
20240717,145800,2841056640,12760,12760,12760,12740,1011
20240717,145700,2828163210,12770,12770,12770,12770,1
20240717,145600,2828150440,12760,12780,12790,12760,296
20240717,145500,2824371410,12790,12790,12790,12790,0
20240717,145400,2824371410,12790,12790,12790,12790,0
20240717,145300,2824371410,12790,12790,12790,12790,0
20240717,145200,2824371410,12790,12790,12790,12790,0
20240717,145100,2824371410,12790,12790,12790,12790,0
20240717,145000,2824371410,12790,12790,12790,12790,0
20240717,144900,2824371410,12790,12790,12790,12790,0
20240717,144800,2824371410,12790,12790,12790,12790,11
20240717,144700,2824230720,12850,12860,12860,12830,74
20240717,144600,2823280070,12750,12840,12870,12750,76
20240717,144500,2822307050,12840,12810,12840,12810,53
20240717,144400,2821627580,12770,12810,12810,12770,471
20240717,144300,2815610750,12810,12810,12810,12770,18
20240717,144200,2815380210,12810,12770,12810,12770,72
20240717,144100,2814458600,12770,12780,12780,12770,145
20240717,144000,2812606930,12770,12780,12780,12770,255
20240717,143900,2809350560,12770,12810,12810,12770,351
20240717,143800,2804868060,12810,12800,12810,12800,10
20240717,143700,2804740040,12800,12770,12800,12770,262
20240717,143600,2801386710,12770,12770,12770,12770,7
20240717,143500,2801297320,12770,12760,12770,12760,369
20240717,143400,2796588870,12750,12750,12750,12750,50
20240717,143300,2795951370,12750,12760,12760,12750,1388
20240717,143200,2778254350,12750,12750,12750,12750,0
20240717,143100,2778254350,12750,12780,12780,12750,2195
20240717,143000,2750237080,12790,12790,12790,12790,3
20240717,142900,2750198710,12780,12780,12780,12780,251
20240717,142800,2746990930,12770,12810,12810,12770,1211
20240717,142700,2731495550,12810,12820,12820,12810,212
20240717,142600,2728779730,12850,12850,12850,12850,1
20240717,142500,2728766880,12850,12850,12850,12850,5
20240717,142400,2728702630,12860,12860,12860,12860,0
20240717,142300,2728702630,12860,12860,12860,12860,6
20240717,142200,2728625470,12870,12870,12870,12870,200
20240717,142100,2726051470,12800,12810,12810,12790,4672
20240717,142000,2666250270,12810,12810,12810,12810,1
20240717,141900,2666237460,12810,12810,12810,12810,125
20240717,141800,2664636210,12850,12850,12850,12850,10
20240717,141700,2664507710,12810,12810,12810,12810,5
20240717,141600,2664443660,12810,12810,12810,12810,0
20240717,141500,2664443660,12810,12810,12810,12810,300
20240717,141400,2660600660,12810,12850,12850,12810,2475
20240717,141300,2628852740,12850,12850,12850,12850,0
20240717,141200,2628852740,12850,12850,12850,12850,98
20240717,141100,2627593440,12870,12870,12870,12870,6
20240717,141000,2627516220,12890,12890,12890,12890,0
20240717,140900,2627516220,12890,12890,12890,12890,0
20240717,140800,2627516220,12890,12890,12890,12890,95
20240717,140700,2626291670,12890,12870,12890,12850,1011
20240717,140600,2613298130,12850,12850,12850,12850,0
20240717,140500,2613298130,12850,12850,12850,12850,0
20240717,140400,2613298130,12850,12850,12850,12850,600
20240717,140300,2605588130,12840,12840,12840,12840,0
20240717,140200,2605588130,12840,12850,12850,12840,20
20240717,140100,2605331310,12840,12840,12840,12840,30
20240717,140000,2604946110,12840,12890,12890,12840,1986
20240717,135900,2579387370,12920,12920,12920,12920,1
20240717,135800,2579374450,12890,12890,12890,12890,5
20240717,135700,2579310000,12890,12890,12890,12890,1
20240717,135600,2579297110,12890,12900,12900,12890,200
20240717,135500,2576719100,12890,12900,12900,12890,800
20240717,135400,2566403330,12920,12910,12920,12910,6
20240717,135300,2566325820,12920,12910,12920,12900,89
20240717,135200,2565176300,12910,12920,12920,12910,153
20240717,135100,2563200790,12930,12930,12930,12930,2
20240717,135000,2563174930,12930,12940,12940,12930,118
20240717,134900,2561648890,12930,12930,12930,12930,0
20240717,134800,2561648890,12930,12930,12930,12930,1
20240717,134700,2561635960,12920,12920,12920,12920,0
20240717,134600,2561635960,12920,12980,12980,12920,126
20240717,134500,2560007440,12980,12980,12980,12980,0
20240717,134400,2560007440,12980,12980,12980,12980,4
20240717,134300,2559955520,12930,12920,12930,12920,815
20240717,134200,2549417760,12920,12890,12920,12890,435
20240717,134100,2543800610,12860,12860,12860,12860,1
20240717,134000,2543787750,12880,12880,12880,12880,10
20240717,133900,2543658950,12870,12880,12880,12870,476
20240717,133800,2537528490,12880,12880,12880,12880,0
20240717,133700,2537528490,12880,12880,12880,12880,0
20240717,133600,2537528490,12880,12880,12880,12880,0
20240717,133500,2537528490,12880,12880,12880,12880,20
20240717,133400,2537270890,12880,12880,12880,12880,1
20240717,133300,2537258010,12930,12930,12930,12930,46
20240717,133200,2536663230,12870,12870,12870,12870,0
20240717,133100,2536663230,12870,12870,12870,12870,422
20240717,133000,2531232090,12870,12880,12880,12870,406
20240717,132900,2526006670,12870,12890,12890,12870,36
20240717,132800,2525543170,12870,12870,12870,12870,0
20240717,132700,2525543170,12870,12870,12870,12870,0
20240717,132600,2525543170,12870,12870,12870,12870,0
20240717,132500,2525543170,12870,12930,12930,12870,248
20240717,132400,2522350810,12930,12930,12930,12930,92
20240717,132300,2521161250,12930,12930,12930,12930,0
20240717,132200,2521161250,12930,12930,12930,12930,138
20240717,132100,2519376910,12930,12900,12930,12900,1565
20240717,132000,2499182470,12910,12910,12910,12910,18
20240717,131900,2498950090,12910,12920,12920,12910,441
20240717,131800,2493255770,12920,12930,12930,12920,628
20240717,131700,2485139770,13010,13010,13010,13010,1
20240717,131600,2485126760,12920,12950,12950,12920,937
20240717,131500,2473007220,12960,12980,12980,12960,601
20240717,131400,2465211030,12990,12990,12990,12990,0
20240717,131300,2465211030,12990,12990,12990,12990,0
20240717,131200,2465211030,12990,12990,12990,12990,0
20240717,131100,2465211030,12990,12990,12990,12990,0
20240717,131000,2465211030,12990,12990,12990,12990,10
20240717,130900,2465081130,13010,13010,13010,13010,0
20240717,130800,2465081130,13010,13010,13010,13010,0
20240717,130700,2465081130,13010,13020,13020,13010,51
20240717,130600,2464417120,13030,13040,13040,13030,60
20240717,130500,2463635220,13040,13040,13040,13040,0
20240717,130400,2463635220,13040,13040,13040,13040,1
20240717,130300,2463622180,13040,13050,13050,13040,82
20240717,130200,2462552140,13050,13060,13060,13050,163
20240717,130100,2460424540,13050,13040,13050,13040,238
20240717,130000,2457320810,13010,13000,13010,13000,862
20240717,125900,2446109350,13000,12980,13000,12980,102
20240717,125800,2444784310,12970,12970,12970,12970,1
20240717,125700,2444771340,12980,12980,12980,12980,0
20240717,125600,2444771340,12980,12960,12980,12960,55
20240717,125500,2444057540,12980,12960,12980,12960,76
20240717,125400,2443072540,12960,12960,12960,12960,35
20240717,125300,2442618940,12960,12960,12960,12960,5
20240717,125200,2442554140,12960,12960,12960,12960,619
20240717,125100,2434531900,12990,12990,12990,12990,25
20240717,125000,2434207150,12990,12990,12990,12990,110
20240717,124900,2432778250,12990,12990,12990,12990,1
20240717,124800,2432765260,12960,12960,12960,12960,15
20240717,124700,2432570860,12970,12970,12970,12970,0
20240717,124600,2432570860,12970,12970,12970,12970,76
20240717,124500,2431585140,12970,12970,12970,12970,50
20240717,124400,2430936640,12980,12980,12980,12980,0
20240717,124300,2430936640,12980,12990,13010,12980,397
20240717,124200,2425780060,13010,12990,13010,12990,55
20240717,124100,2425065550,13000,13000,13000,13000,1
20240717,124000,2425052550,12970,12970,12970,12970,0
20240717,123900,2425052550,12970,12970,12970,12970,146
20240717,123800,2423158930,12960,12960,12960,12960,0
20240717,123700,2423158930,12960,12970,12970,12960,126
20240717,123600,2421524740,12970,12970,12970,12970,1
20240717,123500,2421511770,12980,12980,12980,12980,74
20240717,123400,2420551250,12980,12980,12980,12980,50
20240717,123300,2419902250,12980,12980,12980,12980,0
20240717,123200,2419902250,12980,13010,13010,12980,99
20240717,123100,2418615280,13000,13010,13010,13000,136
20240717,123000,2416846770,12980,12980,12980,12980,12
20240717,122900,2416691010,12980,12980,12980,12980,77
20240717,122800,2415691550,12980,12980,12980,12980,125
20240717,122700,2414069050,12980,12980,12980,12980,11
20240717,122600,2413926270,12990,12990,12990,12990,0
20240717,122500,2413926270,12990,12990,12990,12990,0
20240717,122400,2413926270,12990,12990,12990,12990,206
20240717,122300,2411250330,12990,12990,12990,12990,49
20240717,122200,2410613820,12960,12990,13000,12960,41
20240717,122100,2410081210,13000,12960,13000,12960,625
20240717,122000,2401976500,13000,12990,13000,12990,173
20240717,121900,2399728310,12980,12940,12980,12930,155
20240717,121800,2397721290,12940,12950,12950,12940,501
20240717,121700,2391238340,12910,12880,12910,12880,989
20240717,121600,2378477710,12810,12810,12810,12810,0
20240717,121500,2378477710,12810,12810,12810,12810,0
20240717,121400,2378477710,12810,12810,12810,12810,0
20240717,121300,2378477710,12810,12810,12810,12810,0
20240717,121200,2378477710,12810,12810,12810,12810,1
20240717,121100,2378464900,12800,12800,12800,12800,0
20240717,121000,2378464900,12800,12880,12880,12800,172
20240717,120900,2376263060,12800,12800,12800,12800,0
20240717,120800,2376263060,12800,12820,12820,12800,580
20240717,120700,2368834720,12830,12830,12830,12830,0
20240717,120600,2368834720,12830,12850,12850,12810,252
20240717,120500,2365604740,12810,12870,12870,12810,192
20240717,120400,2363136600,12870,12870,12870,12870,2
20240717,120300,2363110860,12800,12870,12870,12800,207
20240717,120200,2360457880,12800,12810,12810,12800,200
20240717,120100,2357897870,12800,12820,12880,12800,67
20240717,120000,2357039690,12880,12800,12880,12800,155
20240717,115900,2355053450,12800,12800,12830,12800,460
20240717,115800,2349162090,12810,12860,12860,12800,5448
20240717,115700,2279237390,12860,12870,12870,12860,1343
20240717,115600,2261961020,12870,12880,12880,12870,972
20240717,115500,2249450720,12890,12900,12900,12890,194
20240717,115400,2246949350,12900,12910,12910,12900,1771
20240717,115300,2224101630,12910,12910,12910,12910,108
20240717,115200,2222707350,12920,12930,12930,12920,311
20240717,115100,2218687110,12930,12930,12930,12930,46
20240717,115000,2218092330,12930,12910,12930,12910,542
20240717,114900,2211092940,12910,12920,12920,12910,108
20240717,114800,2209697820,12920,12910,12920,12910,173
20240717,114700,2207464240,12910,12910,12910,12910,0
20240717,114600,2207464240,12910,12930,12930,12910,154
20240717,114500,2205474490,12920,12930,12930,12920,108
20240717,114400,2204078500,12930,12940,12950,12930,158
20240717,114300,2202035170,12950,12950,12950,12930,109
20240717,114200,2200624740,12980,12950,12980,12950,98
20240717,114100,2199354090,12950,12930,12960,12930,363
20240717,114000,2194653840,12930,12920,12930,12920,242
20240717,113900,2191527190,12920,12940,12940,12920,111
20240717,113800,2190092330,12940,12930,12940,12920,397
20240717,113700,2184962140,12930,12940,12940,12920,231
20240717,113600,2181975300,12930,12930,12930,12930,1303
20240717,113500,2165127510,12930,12930,12930,12930,431
20240717,113400,2159554680,12930,12930,12930,12930,159
20240717,113300,2157498810,12930,12950,12950,12930,449
20240717,113200,2151686430,12950,12930,12950,12930,171
20240717,113100,2149475100,12930,12930,12930,12930,108
20240717,113000,2148078660,12930,12950,12950,12930,438
20240717,112900,2142410770,12940,12940,12940,12940,123
20240717,112800,2140819150,12940,12950,12950,12940,141
20240717,112700,2138994280,12940,12990,12990,12940,185
20240717,112600,2136596520,12990,12950,12990,12940,371
20240717,112500,2131783370,12950,12940,12950,12940,130
20240717,112400,2130100980,12940,12950,12950,12940,153
20240717,112300,2128121020,12940,12960,12960,12940,909
20240717,112200,2116342540,12950,12940,12960,12940,245
20240717,112100,2113172190,12940,12940,12940,12940,15
20240717,112000,2112978090,12940,12940,12940,12940,156
20240717,111900,2110959450,12940,12940,12940,12940,108
20240717,111800,2109561930,12940,12940,12940,12940,156
20240717,111700,2107543290,12940,12940,12940,12940,200
20240717,111600,2104955290,12940,12950,12950,12940,886
20240717,111500,2093490160,12950,13030,13030,12950,116
20240717,111400,2091987320,12950,12940,12950,12940,141
20240717,111300,2090162450,12970,12940,12970,12940,123
20240717,111200,2088570380,12940,12980,12980,12940,64
20240717,111100,2087740980,12940,12990,12990,12940,138
20240717,111000,2085952420,12950,12950,12950,12950,141
20240717,110900,2084126470,13000,12940,13000,12940,172
20240717,110800,2081898080,12940,13000,13000,12940,34
20240717,110700,2081458060,12940,12940,12940,12940,124
20240717,110600,2079853500,12940,12950,12960,12940,156
20240717,110500,2077833560,12940,12940,12940,12940,108
20240717,110400,2076436040,12940,12940,12940,12940,33
20240717,110300,2076009020,12940,12950,12990,12940,449
20240717,110200,2070184550,12930,12930,12960,12930,157
20240717,110100,2068154360,12930,12930,12940,12930,312
20240717,110000,2064120000,12930,12940,12940,12930,85
20240717,105900,2063020860,12930,12940,12960,12930,133
20240717,105800,2061300700,12930,12940,12940,12930,154
20240717,105700,2059309350,12930,12930,12940,12930,313
20240717,105600,2055262130,12930,12950,12950,12930,208
20240717,105500,2052572300,12980,12940,12980,12940,93
20240717,105400,2051366480,12940,12940,12970,12940,139
20240717,105300,2049567070,12930,12930,12940,12930,232
20240717,105200,2046566500,12930,12940,12940,12930,112
20240717,105100,2045118160,12940,12940,12940,12940,391
20240717,105000,2040058620,12940,12980,12990,12940,138
20240717,104900,2038271550,12940,12950,12950,12940,278
20240717,104800,2034673830,13000,12960,13000,12950,608
20240717,104700,2026775220,12990,12930,12990,12930,82
20240717,104600,2025712180,12930,12990,12990,12930,158
20240717,104500,2023664380,12950,12970,12970,12950,156
20240717,104400,2021641820,12970,12980,12980,12970,123
20240717,104300,2020046360,12980,13000,13000,12980,703
20240717,104200,2010917320,13000,13000,13000,13000,16
20240717,104100,2010709320,13000,12980,13000,12980,157
20240717,104000,2008668620,13070,12980,13070,12980,109
20240717,103900,2007253710,12970,13000,13010,12970,1874
20240717,103800,1982890480,13000,13000,13000,13000,7
20240717,103700,1982799480,13000,13060,13060,13000,1556
20240717,103600,1962533550,13050,13050,13050,13050,208
20240717,103500,1959819150,13050,13100,13150,13050,618
20240717,103400,1951713670,13090,13100,13100,13090,390
20240717,103300,1946605070,13100,13050,13100,13030,516
20240717,103200,1939858080,13070,13050,13070,13050,585
20240717,103100,1932217830,13070,13030,13070,13000,697
20240717,103000,1923130570,13030,13030,13030,13030,21
20240717,102900,1922856940,13030,13080,13080,13030,227
20240717,102800,1919894530,13070,13140,13140,13070,1003
20240717,102700,1906731840,13120,13120,13120,13110,156
20240717,102600,1904685230,13120,13120,13120,13120,108
20240717,102500,1903268270,13090,13280,13280,13090,131
20240717,102400,1901534890,13280,13120,13280,13030,1473
20240717,102300,1882116870,13140,13080,13140,13030,832
20240717,102200,1871217210,13080,13110,13110,13010,698
20240717,102100,1862085090,13110,13130,13130,13020,194
20240717,102000,1859545570,13130,13160,13160,13020,1811
20240717,101900,1835839040,13280,13020,13400,12970,4114
20240717,101800,1781554730,13040,12930,13040,12910,700
20240717,101700,1772490680,12930,12930,12940,12900,265
20240717,101600,1769065440,12900,12920,12920,12900,643
20240717,101500,1760764590,12940,12910,12940,12910,264
20240717,101400,1757353550,12920,12920,12960,12920,399
20240717,101300,1752197550,12920,12930,12930,12920,336
20240717,101200,1747855590,12930,12930,12930,12930,392
20240717,101100,1742787030,12940,12940,12970,12930,172
20240717,101000,1740562330,12990,12920,12990,12920,188
20240717,100900,1738130640,12990,12930,13000,12920,276
20240717,100800,1734552940,13000,13000,13000,12990,150
20240717,100700,1732603090,12910,12980,13000,12910,997
20240717,100600,1719657270,12930,12860,12930,12860,1337
20240717,100500,1702407840,12860,12890,12890,12860,1131
20240717,100400,1687852280,12900,12910,12910,12880,2316
20240717,100300,1657981060,12930,12910,12930,12900,275
20240717,100200,1654430910,12910,12910,12910,12900,774
20240717,100100,1644445530,12910,12920,12930,12910,1288
20240717,100000,1627812450,12920,12930,12930,12910,628
20240717,095900,1619692630,12930,12990,12990,12930,155
20240717,095800,1617687190,13000,12900,13080,12900,2220
20240717,095700,1588844770,12890,12920,12920,12890,1523
20240717,095600,1569185770,12920,12930,12930,12920,532
20240717,095500,1562308320,12930,12990,12990,12930,148
20240717,095400,1560394610,12930,12920,13060,12920,544
20240717,095300,1553335670,12920,13000,13000,12920,14594
20240717,095200,1363893380,12990,13000,13000,12990,2186
20240717,095100,1335494060,13000,13100,13100,13000,336
20240717,095000,1331113220,12990,13100,13100,12990,12388
20240717,094900,1170135720,13100,13070,13100,13000,1884
20240717,094800,1145588350,13060,13090,13100,13060,1115
20240717,094700,1131013600,13100,13120,13120,13100,656
20240717,094600,1122412670,13120,13130,13200,13120,1385
20240717,094500,1104188310,13130,13210,13220,13130,2171
20240717,094400,1075502750,13220,13060,13270,13060,828
20240717,094300,1064608160,13020,13020,13020,13010,334
20240717,094200,1060262530,13040,13040,13040,13010,229
20240717,094100,1057279250,13040,13000,13040,12960,1393
20240717,094000,1039154030,12990,12990,13040,12970,430
20240717,093900,1033557090,12990,13030,13030,12910,5924
20240717,093800,956752140,13020,13050,13050,13020,812
20240717,093700,946164500,13050,13080,13080,13040,1143
20240717,093600,931237200,13080,13130,13130,13080,798
20240717,093500,920782650,13130,13150,13160,13130,1979
20240717,093400,894776790,13150,13210,13210,13140,2962
20240717,093300,855763000,13240,13240,13240,13210,128
20240717,093200,854071020,13240,13260,13280,13200,3380
20240717,093100,809368160,13280,13230,13330,13230,774
20240717,093000,799110970,13240,13230,13240,13230,93
20240717,092900,797879980,13230,13250,13250,13230,298
20240717,092800,793937140,13230,13240,13260,13230,673
20240717,092700,785029810,13240,13260,13260,13230,830
20240717,092600,774043220,13260,13270,13270,13240,1822
20240717,092500,749900010,13260,13330,13330,13260,224
20240717,092400,746928140,13260,13260,13360,13260,510
20240717,092300,740130530,13260,13310,13310,13260,2229
20240717,092200,710565890,13310,13300,13390,13300,2026
20240717,092100,683566620,13250,13250,13310,13250,970
20240717,092000,670679250,13260,13310,13310,13220,3796
20240717,091900,620302290,13310,13100,13330,13100,22283
20240717,091800,326849750,12650,12650,12650,12650,0
20240717,091700,326849750,12650,12650,12650,12650,0
20240717,091600,326849750,12650,13430,13430,12650,14189
20240717,091500,141248890,13420,13440,13440,13400,2057
20240717,091400,113671530,13400,13440,13440,13400,1000
20240717,091300,100263400,13520,13520,13520,13520,76
20240717,091200,99235880,13430,13430,13430,13430,100
20240717,091100,97892880,13430,13440,13520,13430,1360
20240717,091000,79606670,13440,13580,13580,13440,1284
20240717,090900,62299360,13580,13590,13590,13580,313
20240717,090800,58048670,13600,13600,13600,13580,64
20240717,090700,57179330,13600,13660,13660,13600,300
20240717,090600,53089250,13660,13740,13740,13640,248
20240717,090500,49690970,13730,13730,13730,13730,62
20240717,090400,48839710,13730,13770,13770,13730,292
20240717,090300,44826000,13770,14010,14010,13770,2126
20240717,090200,15208720,14000,13870,14250,13870,689
20240717,090100,5530220,13870,13870,13870,13870,5
20240717,090000,5460870,13860,13850,13900,13850,394
Reference in New Issue Copy Permalink