ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/044490/min/candle-20240712.csv

634 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,193100,1322488980,17630,17630,17630,17630,1141
20240712,193000,1322488980,17630,17630,17630,17630,0
20240712,192900,1322488980,17630,17630,17630,17630,0
20240712,192800,1322488980,17630,17630,17630,17630,0
20240712,192700,1322488980,17630,17630,17630,17630,0
20240712,192600,1322488980,17630,17630,17630,17630,0
20240712,192500,1322488980,17630,17630,17630,17630,0
20240712,192400,1322488980,17630,17630,17630,17630,0
20240712,192300,1322488980,17630,17630,17630,17630,0
20240712,192200,1322488980,17630,17630,17630,17630,0
20240712,192100,1322488980,17630,17630,17630,17630,0
20240712,192000,1322488980,17630,17630,17630,17630,0
20240712,191900,1322488980,17630,17630,17630,17630,0
20240712,191800,1322488980,17630,17630,17630,17630,0
20240712,191700,1322488980,17630,17630,17630,17630,0
20240712,191600,1322488980,17630,17630,17630,17630,0
20240712,191500,1322488980,17630,17630,17630,17630,0
20240712,191400,1322488980,17630,17630,17630,17630,0
20240712,191300,1322488980,17630,17630,17630,17630,0
20240712,191200,1322488980,17630,17630,17630,17630,0
20240712,191100,1322488980,17630,17630,17630,17630,0
20240712,191000,1322488980,17630,17630,17630,17630,0
20240712,190900,1322488980,17630,17630,17630,17630,0
20240712,190800,1322488980,17630,17630,17630,17630,0
20240712,190700,1322488980,17630,17630,17630,17630,0
20240712,190600,1322488980,17630,17630,17630,17630,0
20240712,190500,1322488980,17630,17630,17630,17630,0
20240712,190400,1322488980,17630,17630,17630,17630,0
20240712,190300,1322488980,17630,17630,17630,17630,0
20240712,190200,1322488980,17630,17630,17630,17630,0
20240712,190100,1322488980,17630,17630,17630,17630,1141
20240712,190000,1322488980,17630,17630,17630,17630,0
20240712,185900,1322488980,17630,17630,17630,17630,0
20240712,185800,1322488980,17630,17630,17630,17630,0
20240712,185700,1322488980,17630,17630,17630,17630,0
20240712,185600,1322488980,17630,17630,17630,17630,0
20240712,185500,1322488980,17630,17630,17630,17630,0
20240712,185400,1322488980,17630,17630,17630,17630,0
20240712,185300,1322488980,17630,17630,17630,17630,0
20240712,185200,1322488980,17630,17630,17630,17630,0
20240712,185100,1322488980,17630,17630,17630,17630,0
20240712,185000,1322488980,17630,17630,17630,17630,0
20240712,184900,1322488980,17630,17630,17630,17630,0
20240712,184800,1322488980,17630,17630,17630,17630,0
20240712,184700,1322488980,17630,17630,17630,17630,0
20240712,184600,1322488980,17630,17630,17630,17630,0
20240712,184500,1322488980,17630,17630,17630,17630,0
20240712,184400,1322488980,17630,17630,17630,17630,0
20240712,184300,1322488980,17630,17630,17630,17630,0
20240712,184200,1322488980,17630,17630,17630,17630,0
20240712,184100,1322488980,17630,17630,17630,17630,0
20240712,184000,1322488980,17630,17630,17630,17630,0
20240712,183900,1322488980,17630,17630,17630,17630,0
20240712,183800,1322488980,17630,17630,17630,17630,0
20240712,183700,1322488980,17630,17630,17630,17630,0
20240712,183600,1322488980,17630,17630,17630,17630,0
20240712,183500,1322488980,17630,17630,17630,17630,0
20240712,183400,1322488980,17630,17630,17630,17630,0
20240712,183300,1322488980,17630,17630,17630,17630,0
20240712,183200,1322488980,17630,17630,17630,17630,0
20240712,183100,1322488980,17630,17630,17630,17630,1141
20240712,183000,1322488980,17630,17630,17630,17630,0
20240712,182900,1322488980,17630,17630,17630,17630,0
20240712,182800,1322488980,17630,17630,17630,17630,0
20240712,182700,1322488980,17630,17630,17630,17630,0
20240712,182600,1322488980,17630,17630,17630,17630,0
20240712,182500,1322488980,17630,17630,17630,17630,0
20240712,182400,1322488980,17630,17630,17630,17630,0
20240712,182300,1322488980,17630,17630,17630,17630,0
20240712,182200,1322488980,17630,17630,17630,17630,0
20240712,182100,1322488980,17630,17630,17630,17630,0
20240712,182000,1322488980,17630,17630,17630,17630,0
20240712,181900,1322488980,17630,17630,17630,17630,0
20240712,181800,1322488980,17630,17630,17630,17630,0
20240712,181700,1322488980,17630,17630,17630,17630,0
20240712,181600,1322488980,17630,17630,17630,17630,0
20240712,181500,1322488980,17630,17630,17630,17630,0
20240712,181400,1322488980,17630,17630,17630,17630,0
20240712,181300,1322488980,17630,17630,17630,17630,0
20240712,181200,1322488980,17630,17630,17630,17630,0
20240712,181100,1322488980,17630,17630,17630,17630,0
20240712,181000,1322488980,17630,17630,17630,17630,0
20240712,180900,1322488980,17630,17630,17630,17630,0
20240712,180800,1322488980,17630,17630,17630,17630,0
20240712,180700,1322488980,17630,17630,17630,17630,0
20240712,180600,1322488980,17630,17630,17630,17630,0
20240712,180500,1322488980,17630,17630,17630,17630,0
20240712,180400,1322488980,17630,17630,17630,17630,0
20240712,180300,1322488980,17630,17630,17630,17630,0
20240712,180200,1322488980,17630,17630,17630,17630,0
20240712,180100,1322488980,17630,17630,17630,17630,1141
20240712,180000,1322488980,17630,17630,17630,17630,0
20240712,175900,1322488980,17630,17630,17630,17630,0
20240712,175800,1322488980,17630,17630,17630,17630,0
20240712,175700,1322488980,17630,17630,17630,17630,0
20240712,175600,1322488980,17630,17630,17630,17630,0
20240712,175500,1322488980,17630,17630,17630,17630,0
20240712,175400,1322488980,17630,17630,17630,17630,0
20240712,175300,1322488980,17630,17630,17630,17630,0
20240712,175200,1322488980,17630,17630,17630,17630,0
20240712,175100,1322488980,17630,17630,17630,17630,0
20240712,175000,1322488980,17630,17630,17630,17630,0
20240712,174900,1322488980,17630,17630,17630,17630,0
20240712,174800,1322488980,17630,17630,17630,17630,0
20240712,174700,1322488980,17630,17630,17630,17630,0
20240712,174600,1322488980,17630,17630,17630,17630,0
20240712,174500,1322488980,17630,17630,17630,17630,0
20240712,174400,1322488980,17630,17630,17630,17630,0
20240712,174300,1322488980,17630,17630,17630,17630,0
20240712,174200,1322488980,17630,17630,17630,17630,0
20240712,174100,1322488980,17630,17630,17630,17630,0
20240712,174000,1322488980,17630,17630,17630,17630,0
20240712,173900,1322488980,17630,17630,17630,17630,0
20240712,173800,1322488980,17630,17630,17630,17630,0
20240712,173700,1322488980,17630,17630,17630,17630,0
20240712,173600,1322488980,17630,17630,17630,17630,0
20240712,173500,1322488980,17630,17630,17630,17630,0
20240712,173400,1322488980,17630,17630,17630,17630,0
20240712,173300,1322488980,17630,17630,17630,17630,0
20240712,173200,1322488980,17630,17630,17630,17630,0
20240712,173100,1322488980,17630,17630,17630,17630,1141
20240712,173000,1322488980,17630,17630,17630,17630,0
20240712,172900,1322488980,17630,17630,17630,17630,0
20240712,172800,1322488980,17630,17630,17630,17630,0
20240712,172700,1322488980,17630,17630,17630,17630,0
20240712,172600,1322488980,17630,17630,17630,17630,0
20240712,172500,1322488980,17630,17630,17630,17630,0
20240712,172400,1322488980,17630,17630,17630,17630,0
20240712,172300,1322488980,17630,17630,17630,17630,0
20240712,172200,1322488980,17630,17630,17630,17630,0
20240712,172100,1322488980,17630,17630,17630,17630,0
20240712,172000,1322488980,17630,17630,17630,17630,0
20240712,171900,1322488980,17630,17630,17630,17630,0
20240712,171800,1322488980,17630,17630,17630,17630,0
20240712,171700,1322488980,17630,17630,17630,17630,0
20240712,171600,1322488980,17630,17630,17630,17630,0
20240712,171500,1322488980,17630,17630,17630,17630,0
20240712,171400,1322488980,17630,17630,17630,17630,0
20240712,171300,1322488980,17630,17630,17630,17630,0
20240712,171200,1322488980,17630,17630,17630,17630,0
20240712,171100,1322488980,17630,17630,17630,17630,0
20240712,171000,1322488980,17630,17630,17630,17630,0
20240712,170900,1322488980,17630,17630,17630,17630,0
20240712,170800,1322488980,17630,17630,17630,17630,0
20240712,170700,1322488980,17630,17630,17630,17630,0
20240712,170600,1322488980,17630,17630,17630,17630,0
20240712,170500,1322488980,17630,17630,17630,17630,0
20240712,170400,1322488980,17630,17630,17630,17630,0
20240712,170300,1322488980,17630,17630,17630,17630,0
20240712,170200,1322488980,17630,17630,17630,17630,0
20240712,170100,1322488980,17630,17630,17630,17630,1141
20240712,170000,1322488980,17630,17630,17630,17630,0
20240712,165900,1322488980,17630,17630,17630,17630,0
20240712,165800,1322488980,17630,17630,17630,17630,0
20240712,165700,1322488980,17630,17630,17630,17630,0
20240712,165600,1322488980,17630,17630,17630,17630,0
20240712,165500,1322488980,17630,17630,17630,17630,0
20240712,165400,1322488980,17630,17630,17630,17630,0
20240712,165300,1322488980,17630,17630,17630,17630,0
20240712,165200,1322488980,17630,17630,17630,17630,0
20240712,165100,1322488980,17630,17630,17630,17630,0
20240712,165000,1322488980,17630,17630,17630,17630,0
20240712,164900,1322488980,17630,17630,17630,17630,0
20240712,164800,1322488980,17630,17630,17630,17630,0
20240712,164700,1322488980,17630,17630,17630,17630,0
20240712,164600,1322488980,17630,17630,17630,17630,0
20240712,164500,1322488980,17630,17630,17630,17630,0
20240712,164400,1322488980,17630,17630,17630,17630,0
20240712,164300,1322488980,17630,17630,17630,17630,0
20240712,164200,1322488980,17630,17630,17630,17630,0
20240712,164100,1322488980,17630,17630,17630,17630,0
20240712,164000,1322488980,17630,17630,17630,17630,0
20240712,163900,1322488980,17630,17630,17630,17630,0
20240712,163800,1322488980,17630,17630,17630,17630,0
20240712,163700,1322488980,17630,17630,17630,17630,0
20240712,163600,1322488980,17630,17630,17630,17630,0
20240712,163500,1322488980,17630,17630,17630,17630,0
20240712,163400,1322488980,17630,17630,17630,17630,0
20240712,163300,1322488980,17630,17630,17630,17630,0
20240712,163200,1322488980,17630,17630,17630,17630,0
20240712,163100,1322488980,17630,17630,17630,17630,1141
20240712,163000,1322488980,17630,17630,17630,17630,0
20240712,162900,1322488980,17630,17630,17630,17630,0
20240712,162800,1322488980,17630,17630,17630,17630,0
20240712,162700,1322488980,17630,17630,17630,17630,0
20240712,162600,1322488980,17630,17630,17630,17630,0
20240712,162500,1322488980,17630,17630,17630,17630,0
20240712,162400,1322488980,17630,17630,17630,17630,0
20240712,162300,1322488980,17630,17630,17630,17630,0
20240712,162200,1322488980,17630,17630,17630,17630,0
20240712,162100,1322488980,17630,17630,17630,17630,0
20240712,162000,1322488980,17630,17630,17630,17630,0
20240712,161900,1322488980,17630,17630,17630,17630,0
20240712,161800,1322488980,17630,17630,17630,17630,0
20240712,161700,1322488980,17630,17630,17630,17630,0
20240712,161600,1322488980,17630,17630,17630,17630,0
20240712,161500,1322488980,17630,17630,17630,17630,0
20240712,161400,1322488980,17630,17630,17630,17630,0
20240712,161300,1322488980,17630,17630,17630,17630,0
20240712,161200,1322488980,17630,17630,17630,17630,0
20240712,161100,1322488980,17630,17630,17630,17630,0
20240712,161000,1322488980,17630,17630,17630,17630,0
20240712,160900,1322488980,17630,17630,17630,17630,0
20240712,160800,1322488980,17630,17630,17630,17630,0
20240712,160700,1322488980,17630,17630,17630,17630,0
20240712,160600,1322488980,17630,17630,17630,17630,0
20240712,160500,1322488980,17630,17630,17630,17630,0
20240712,160400,1322488980,17630,17630,17630,17630,0
20240712,160300,1322488980,17630,17630,17630,17630,0
20240712,160200,1322488980,17630,17630,17630,17630,0
20240712,160100,1322488980,17630,17630,17630,17630,1141
20240712,160000,1322488980,17630,17630,17630,17630,0
20240712,155900,1322488980,17630,17630,17630,17630,0
20240712,155800,1322488980,17630,17630,17630,17630,0
20240712,155700,1322488980,17630,17630,17630,17630,0
20240712,155600,1322488980,17630,17630,17630,17630,0
20240712,155500,1322488980,17630,17630,17630,17630,0
20240712,155400,1322488980,17630,17630,17630,17630,0
20240712,155300,1322488980,17630,17630,17630,17630,0
20240712,155200,1322488980,17630,17630,17630,17630,0
20240712,155100,1322488980,17630,17630,17630,17630,0
20240712,155000,1322488980,17630,17630,17630,17630,0
20240712,154900,1322488980,17630,17630,17630,17630,0
20240712,154800,1322488980,17630,17630,17630,17630,0
20240712,154700,1322488980,17630,17630,17630,17630,0
20240712,154600,1322488980,17630,17630,17630,17630,0
20240712,154500,1322488980,17630,17630,17630,17630,0
20240712,154400,1322488980,17630,17630,17630,17630,0
20240712,154300,1322488980,17630,17630,17630,17630,0
20240712,154200,1322488980,17630,17630,17630,17630,0
20240712,154100,1322488980,17630,17630,17630,17630,0
20240712,154000,1322488980,17630,17630,17630,17630,0
20240712,153900,1322488980,17630,17630,17630,17630,0
20240712,153800,1322488980,17630,17630,17630,17630,0
20240712,153700,1322488980,17630,17630,17630,17630,0
20240712,153600,1322488980,17630,17630,17630,17630,0
20240712,153500,1322488980,17630,17630,17630,17630,0
20240712,153400,1322488980,17630,17630,17630,17630,0
20240712,153300,1322488980,17630,17630,17630,17630,0
20240712,153200,1322488980,17630,17630,17630,17630,0
20240712,153100,1322488980,17630,17630,17630,17630,1141
20240712,153000,1322488980,17630,17630,17630,17630,1141
20240712,152900,1302373150,17620,17620,17620,17620,0
20240712,152800,1302373150,17620,17620,17620,17620,0
20240712,152700,1302373150,17620,17620,17620,17620,0
20240712,152600,1302373150,17620,17620,17620,17620,0
20240712,152500,1302373150,17620,17620,17620,17620,0
20240712,152400,1302373150,17620,17620,17620,17620,0
20240712,152300,1302373150,17620,17620,17620,17620,0
20240712,152200,1302373150,17620,17620,17620,17620,0
20240712,152100,1302373150,17620,17620,17620,17620,0
20240712,152000,1302373150,17620,17620,17620,17620,0
20240712,151900,1302373150,17620,17580,17620,17580,53
20240712,151800,1301440080,17580,17580,17580,17580,41
20240712,151700,1300719300,17580,17620,17620,17580,237
20240712,151600,1296547950,17610,17610,17610,17600,220
20240712,151500,1292674280,17610,17620,17620,17610,130
20240712,151400,1290384880,17580,17580,17620,17580,300
20240712,151300,1285109380,17580,17580,17580,17580,120
20240712,151200,1282999780,17570,17570,17580,17570,245
20240712,151100,1278693930,17570,17570,17570,17570,123
20240712,151000,1276532820,17570,17490,17570,17490,121
20240712,150900,1274406930,17580,17570,17580,17570,275
20240712,150800,1269573820,17570,17570,17570,17570,220
20240712,150700,1265708420,17570,17570,17570,17570,280
20240712,150600,1260788820,17570,17570,17570,17570,120
20240712,150500,1258680420,17540,17540,17540,17540,215
20240712,150400,1254909320,17540,17540,17540,17540,120
20240712,150300,1252804520,17540,17570,17570,17540,254
20240712,150200,1248342160,17580,17580,17580,17580,120
20240712,150100,1246232560,17580,17580,17580,17580,420
20240712,150000,1238848960,17580,17580,17580,17580,120
20240712,145900,1236739360,17580,17580,17580,17580,120
20240712,145800,1234629760,17570,17570,17570,17490,245
20240712,145700,1230325510,17500,17570,17570,17500,291
20240712,145600,1225220010,17570,17570,17570,17570,120
20240712,145500,1223111610,17570,17570,17570,17570,120
20240712,145400,1221003210,17570,17570,17570,17570,240
20240712,145300,1216786410,17570,17570,17570,17570,120
20240712,145200,1214678010,17580,17580,17580,17580,120
20240712,145100,1212568410,17580,17580,17580,17580,120
20240712,145000,1210458810,17510,17510,17510,17510,1308
20240712,144900,1187555730,17510,17490,17510,17490,346
20240712,144800,1181500950,17480,17510,17510,17480,140
20240712,144700,1179050150,17510,17570,17570,17510,123
20240712,144600,1176889220,17510,17560,17560,17510,126
20240712,144500,1174676910,17550,17510,17550,17510,243
20240712,144400,1170416740,17480,17520,17520,17480,455
20240712,144300,1162453130,17520,17510,17540,17510,258
20240712,144200,1157932010,17510,17510,17510,17510,15
20240712,144100,1157669360,17510,17510,17510,17510,120
20240712,144000,1155568160,17480,17450,17480,17440,1772
20240712,143900,1124633810,17450,17450,17450,17450,308
20240712,143800,1119259210,17440,17440,17440,17440,47
20240712,143700,1118439530,17450,17450,17450,17450,120
20240712,143600,1116345530,17430,17420,17430,17420,237
20240712,143500,1112215790,17420,17420,17420,17420,9
20240712,143400,1112059010,17430,17430,17430,17430,35
20240712,143300,1111448960,17430,17430,17430,17430,1
20240712,143200,1111431530,17350,17350,17350,17350,1749
20240712,143100,1081086380,17350,17340,17350,17340,60
20240712,143000,1080045880,17350,17390,17390,17350,2357
20240712,142900,1039117080,17430,17430,17430,17430,0
20240712,142800,1039117080,17430,17430,17430,17430,0
20240712,142700,1039117080,17430,17430,17430,17430,0
20240712,142600,1039117080,17430,17420,17430,17420,200
20240712,142500,1035631800,17430,17430,17430,17430,0
20240712,142400,1035631800,17430,17430,17430,17430,10
20240712,142300,1035457500,17380,17380,17380,17380,0
20240712,142200,1035457500,17380,17390,17390,17380,330
20240712,142100,1029719380,17450,17450,17450,17450,1
20240712,142000,1029701930,17400,17400,17400,17400,0
20240712,141900,1029701930,17400,17400,17400,17400,200
20240712,141800,1026221930,17450,17450,17450,17450,1
20240712,141700,1026204480,17450,17410,17450,17410,1055
20240712,141600,1007800230,17380,17380,17380,17380,0
20240712,141500,1007800230,17380,17380,17380,17380,0
20240712,141400,1007800230,17380,17390,17390,17380,20
20240712,141300,1007452600,17380,17380,17380,17380,0
20240712,141200,1007452600,17380,17380,17380,17380,0
20240712,141100,1007452600,17380,17380,17380,17380,0
20240712,141000,1007452600,17380,17380,17380,17380,0
20240712,140900,1007452600,17380,17380,17380,17380,0
20240712,140800,1007452600,17380,17380,17380,17380,0
20240712,140700,1007452600,17380,17380,17380,17380,3
20240712,140600,1007400460,17390,17390,17390,17390,0
20240712,140500,1007400460,17390,17390,17390,17390,0
20240712,140400,1007400460,17390,17400,17400,17390,699
20240712,140300,995244550,17400,17410,17410,17400,493
20240712,140200,986666290,17400,17400,17400,17400,0
20240712,140100,986666290,17400,17410,17410,17400,114
20240712,140000,984681680,17430,17430,17430,17430,0
20240712,135900,984681680,17430,17430,17430,17430,0
20240712,135800,984681680,17430,17430,17430,17430,0
20240712,135700,984681680,17430,17430,17430,17430,0
20240712,135600,984681680,17430,17430,17430,17430,0
20240712,135500,984681680,17430,17430,17430,17430,100
20240712,135400,982938680,17430,17390,17430,17390,10
20240712,135300,982764740,17390,17390,17390,17390,290
20240712,135200,977721640,17430,17430,17430,17430,0
20240712,135100,977721640,17430,17430,17430,17430,0
20240712,135000,977721640,17430,17430,17430,17430,0
20240712,134900,977721640,17430,17430,17430,17430,0
20240712,134800,977721640,17430,17430,17430,17430,3
20240712,134700,977669350,17400,17400,17400,17400,0
20240712,134600,977669350,17400,17400,17400,17400,0
20240712,134500,977669350,17400,17400,17400,17400,0
20240712,134400,977669350,17400,17440,17440,17400,41
20240712,134300,976954350,17420,17430,17430,17420,49
20240712,134200,976100590,17430,17430,17430,17430,3
20240712,134100,976048300,17430,17430,17430,17430,0
20240712,134000,976048300,17430,17430,17430,17430,0
20240712,133900,976048300,17430,17430,17430,17430,28
20240712,133800,975560260,17430,17430,17430,17430,0
20240712,133700,975560260,17430,17430,17430,17430,0
20240712,133600,975560260,17430,17430,17430,17430,300
20240712,133500,970331260,17420,17420,17420,17420,0
20240712,133400,970331260,17420,17420,17420,17420,338
20240712,133300,964443300,17390,17390,17390,17390,0
20240712,133200,964443300,17390,17390,17390,17390,0
20240712,133100,964443300,17390,17390,17390,17390,0
20240712,133000,964443300,17390,17420,17420,17390,300
20240712,132900,959225460,17420,17420,17420,17420,50
20240712,132800,958354460,17420,17420,17420,17420,23
20240712,132700,957953800,17400,17400,17400,17400,2
20240712,132600,957919000,17390,17390,17390,17390,0
20240712,132500,957919000,17390,17390,17390,17390,0
20240712,132400,957919000,17390,17390,17390,17390,0
20240712,132300,957919000,17390,17390,17390,17390,458
20240712,132200,949954380,17380,17380,17380,17380,100
20240712,132100,948216380,17390,17390,17390,17390,13
20240712,132000,947990310,17390,17390,17390,17390,51
20240712,131900,947103420,17390,17390,17390,17390,10
20240712,131800,946929520,17400,17400,17400,17400,49
20240712,131700,946076920,17400,17400,17400,17400,0
20240712,131600,946076920,17400,17400,17400,17400,99
20240712,131500,944354320,17400,17410,17410,17400,381
20240712,131400,937723920,17410,17410,17410,17410,0
20240712,131300,937723920,17410,17410,17410,17410,0
20240712,131200,937723920,17410,17430,17430,17410,2281
20240712,131100,897998380,17440,17450,17450,17440,120
20240712,131000,895905570,17450,17450,17450,17450,0
20240712,130900,895905570,17450,17450,17450,17450,0
20240712,130800,895905570,17450,17450,17450,17450,55
20240712,130700,894945820,17460,17460,17460,17460,0
20240712,130600,894945820,17460,17460,17460,17460,0
20240712,130500,894945820,17460,17460,17460,17460,106
20240712,130400,893095060,17460,17460,17460,17460,24
20240712,130300,892676020,17480,17480,17480,17480,1
20240712,130200,892658540,17450,17450,17450,17450,0
20240712,130100,892658540,17450,17450,17450,17450,0
20240712,130000,892658540,17450,17450,17450,17450,0
20240712,125900,892658540,17450,17450,17450,17450,0
20240712,125800,892658540,17450,17450,17450,17450,0
20240712,125700,892658540,17450,17450,17450,17450,0
20240712,125600,892658540,17450,17450,17450,17450,15
20240712,125500,892396790,17450,17450,17450,17450,50
20240712,125400,891524290,17430,17430,17430,17430,0
20240712,125300,891524290,17430,17430,17430,17430,0
20240712,125200,891524290,17430,17430,17430,17430,0
20240712,125100,891524290,17430,17430,17430,17430,1
20240712,125000,891506860,17430,17430,17430,17430,0
20240712,124900,891506860,17430,17430,17430,17430,0
20240712,124800,891506860,17430,17430,17430,17430,0
20240712,124700,891506860,17430,17430,17430,17430,0
20240712,124600,891506860,17430,17440,17440,17430,128
20240712,124500,889275320,17450,17450,17450,17450,0
20240712,124400,889275320,17450,17450,17450,17450,0
20240712,124300,889275320,17450,17450,17450,17450,0
20240712,124200,889275320,17450,17450,17450,17450,0
20240712,124100,889275320,17450,17450,17450,17450,0
20240712,124000,889275320,17450,17450,17450,17450,0
20240712,123900,889275320,17450,17450,17450,17450,0
20240712,123800,889275320,17450,17450,17450,17450,0
20240712,123700,889275320,17450,17450,17450,17450,0
20240712,123600,889275320,17450,17450,17450,17450,0
20240712,123500,889275320,17450,17450,17450,17450,0
20240712,123400,889275320,17450,17450,17450,17450,0
20240712,123300,889275320,17450,17450,17450,17450,0
20240712,123200,889275320,17450,17450,17450,17450,0
20240712,123100,889275320,17450,17450,17450,17450,0
20240712,123000,889275320,17450,17450,17450,17450,0
20240712,122900,889275320,17450,17450,17450,17450,0
20240712,122800,889275320,17450,17450,17450,17450,0
20240712,122700,889275320,17450,17450,17450,17450,1
20240712,122600,889257870,17450,17450,17450,17450,0
20240712,122500,889257870,17450,17450,17450,17450,1
20240712,122400,889240420,17430,17430,17430,17430,130
20240712,122300,886974520,17430,17430,17430,17430,0
20240712,122200,886974520,17430,17430,17430,17430,2
20240712,122100,886939660,17450,17450,17450,17450,0
20240712,122000,886939660,17450,17450,17450,17450,1
20240712,121900,886922210,17430,17430,17430,17430,0
20240712,121800,886922210,17430,17430,17430,17430,0
20240712,121700,886922210,17430,17430,17430,17430,0
20240712,121600,886922210,17430,17430,17430,17430,0
20240712,121500,886922210,17430,17430,17430,17430,241
20240712,121400,882721580,17450,17450,17450,17450,0
20240712,121300,882721580,17450,17460,17460,17450,96
20240712,121200,881046090,17460,17460,17460,17460,90
20240712,121100,879474690,17460,17460,17460,17460,111
20240712,121000,877536630,17450,17450,17450,17450,0
20240712,120900,877536630,17450,17450,17450,17450,0
20240712,120800,877536630,17450,17450,17450,17450,0
20240712,120700,877536630,17450,17450,17450,17450,0
20240712,120600,877536630,17450,17450,17450,17450,160
20240712,120500,874744630,17450,17450,17450,17450,0
20240712,120400,874744630,17450,17450,17450,17450,0
20240712,120300,874744630,17450,17450,17450,17450,0
20240712,120200,874744630,17450,17450,17450,17450,0
20240712,120100,874744630,17450,17450,17450,17450,0
20240712,120000,874744630,17450,17450,17450,17450,0
20240712,115900,874744630,17450,17450,17450,17450,0
20240712,115800,874744630,17450,17450,17450,17450,0
20240712,115700,874744630,17450,17440,17450,17440,200
20240712,115600,871255440,17450,17450,17450,17450,2
20240712,115500,871220540,17450,17450,17450,17450,0
20240712,115400,871220540,17450,17450,17450,17450,60
20240712,115300,870173540,17450,17450,17450,17450,0
20240712,115200,870173540,17450,17450,17450,17450,0
20240712,115100,870173540,17450,17450,17450,17450,0
20240712,115000,870173540,17450,17450,17450,17450,0
20240712,114900,870173540,17450,17440,17450,17440,468
20240712,114800,862007480,17430,17430,17430,17430,0
20240712,114700,862007480,17430,17430,17430,17430,1
20240712,114600,861990050,17430,17430,17430,17430,0
20240712,114500,861990050,17430,17430,17430,17430,1
20240712,114400,861972620,17420,17420,17420,17420,0
20240712,114300,861972620,17420,17420,17420,17420,0
20240712,114200,861972620,17420,17420,17420,17420,0
20240712,114100,861972620,17420,17420,17420,17420,0
20240712,114000,861972620,17420,17420,17420,17420,0
20240712,113900,861972620,17420,17420,17420,17420,1
20240712,113800,861955200,17410,17410,17410,17410,0
20240712,113700,861955200,17410,17410,17410,17410,0
20240712,113600,861955200,17410,17410,17410,17410,0
20240712,113500,861955200,17410,17410,17410,17410,0
20240712,113400,861955200,17410,17420,17420,17410,752
20240712,113300,848855800,17430,17450,17450,17430,114
20240712,113200,846868720,17450,17450,17450,17450,0
20240712,113100,846868720,17450,17450,17450,17450,2
20240712,113000,846833820,17450,17450,17450,17450,0
20240712,112900,846833820,17450,17450,17450,17450,0
20240712,112800,846833820,17450,17450,17450,17450,0
20240712,112700,846833820,17450,17450,17450,17450,0
20240712,112600,846833820,17450,17450,17450,17450,0
20240712,112500,846833820,17450,17450,17450,17450,0
20240712,112400,846833820,17450,17450,17450,17450,0
20240712,112300,846833820,17450,17440,17450,17440,200
20240712,112200,843344310,17440,17440,17440,17440,0
20240712,112100,843344310,17440,17440,17440,17440,0
20240712,112000,843344310,17440,17440,17440,17440,5
20240712,111900,843257110,17420,17420,17420,17420,0
20240712,111800,843257110,17420,17420,17420,17420,0
20240712,111700,843257110,17420,17440,17440,17420,154
20240712,111600,840573790,17430,17430,17430,17430,10
20240712,111500,840399490,17450,17450,17450,17450,3
20240712,111400,840347140,17450,17450,17450,17450,2
20240712,111300,840312240,17460,17460,17460,17460,0
20240712,111200,840312240,17460,17460,17460,17460,0
20240712,111100,840312240,17460,17420,17460,17420,220
20240712,111000,836473330,17420,17420,17420,17420,0
20240712,110900,836473330,17420,17430,17430,17420,259
20240712,110800,831959610,17430,17430,17430,17430,0
20240712,110700,831959610,17430,17430,17430,17430,11
20240712,110600,831767880,17460,17460,17460,17460,0
20240712,110500,831767880,17460,17460,17460,17460,10
20240712,110400,831593280,17430,17430,17430,17430,0
20240712,110300,831593280,17430,17430,17430,17430,0
20240712,110200,831593280,17430,17430,17430,17430,50
20240712,110100,830721780,17430,17430,17430,17430,0
20240712,110000,830721780,17430,17440,17440,17430,322
20240712,105900,825108720,17440,17440,17440,17440,0
20240712,105800,825108720,17440,17450,17450,17440,292
20240712,105700,820016220,17450,17450,17450,17450,81
20240712,105600,818602770,17440,17440,17440,17440,5
20240712,105500,818515570,17440,17440,17440,17440,0
20240712,105400,818515570,17440,17450,17450,17440,2
20240712,105300,818480680,17450,17450,17450,17450,0
20240712,105200,818480680,17450,17450,17450,17450,542
20240712,105100,809022780,17450,17450,17450,17450,100
20240712,105000,807277780,17460,17460,17460,17460,67
20240712,104900,806107960,17460,17460,17460,17460,0
20240712,104800,806107960,17460,17460,17460,17460,1
20240712,104700,806090500,17460,17460,17460,17460,7
20240712,104600,805968280,17470,17470,17470,17470,110
20240712,104500,804046580,17480,17500,17500,17480,2179
20240712,104400,765919350,17500,17500,17500,17500,0
20240712,104300,765919350,17500,17500,17500,17500,1
20240712,104200,765901850,17520,17530,17530,17520,45
20240712,104100,765113210,17530,17530,17530,17530,0
20240712,104000,765113210,17530,17530,17530,17530,114
20240712,103900,763114790,17550,17650,17650,17550,2205
20240712,103800,724344260,17650,17650,17650,17650,0
20240712,103700,724344260,17650,17650,17650,17650,290
20240712,103600,719225760,17630,17630,17630,17630,0
20240712,103500,719225760,17630,17630,17630,17630,0
20240712,103400,719225760,17630,17720,17720,17630,798
20240712,103300,705109320,17720,17720,17720,17720,0
20240712,103200,705109320,17720,17720,17720,17720,0
20240712,103100,705109320,17720,17720,17720,17720,5
20240712,103000,705020720,17720,17720,17720,17620,68
20240712,102900,703816460,17720,17690,17720,17690,1141
20240712,102800,683630640,17730,17700,17730,17700,1681
20240712,102700,653853020,17700,17700,17700,17700,103
20240712,102600,652029920,17690,17690,17690,17690,0
20240712,102500,652029920,17690,17690,17690,17690,91
20240712,102400,650420130,17690,17700,17700,17690,104
20240712,102300,648579350,17700,17700,17700,17700,0
20240712,102200,648579350,17700,17690,17700,17690,101
20240712,102100,646792150,17600,17680,17690,17600,325
20240712,102000,641045120,17680,17680,17680,17680,1
20240712,101900,641027440,17680,17680,17680,17680,102
20240712,101800,639224080,17640,17600,17640,17600,103
20240712,101700,637407200,17630,17630,17630,17630,120
20240712,101600,635291600,17640,17670,17680,17640,202
20240712,101500,631724750,17680,17680,17680,17680,102
20240712,101400,629921390,17690,17690,17690,17690,1
20240712,101300,629903700,17690,17640,17690,17640,164
20240712,101200,627005540,17690,17640,17690,17640,191
20240712,101100,623633750,17640,17640,17640,17640,130
20240712,101000,621340550,17700,17700,17700,17700,102
20240712,100900,619535150,17710,17710,17710,17710,102
20240712,100800,617728730,17710,17710,17710,17710,0
20240712,100700,617728730,17710,17700,17710,17700,102
20240712,100600,615922820,17710,17710,17710,17700,187
20240712,100500,612611250,17710,17600,17710,17600,951
20240712,100400,595780020,17710,17710,17710,17710,102
20240712,100300,593973600,17700,17710,17710,17700,278
20240712,100200,589052490,17720,17720,17720,17720,0
20240712,100100,589052490,17720,17710,17720,17710,102
20240712,100000,587245560,17700,17590,17710,17570,248
20240712,095900,582873150,17590,17710,17710,17590,530
20240712,095800,573540730,17600,17720,17720,17600,120
20240712,095700,571415490,17720,17570,17720,17570,240
20240712,095600,567188040,17570,17640,17640,17570,721
20240712,095500,554503680,17660,17650,17660,17650,104
20240712,095400,552667060,17670,17660,17730,17660,439
20240712,095300,544910100,17660,17720,17720,17660,781
20240712,095200,531094170,17740,17740,17740,17720,108
20240712,095100,529178330,17740,17740,17740,17710,200
20240712,095000,525630840,17760,17760,17760,17760,0
20240712,094900,525630840,17760,17720,17760,17720,1834
20240712,094800,493085240,17730,17740,17740,17720,241
20240712,094700,488813100,17730,17730,17730,17730,21
20240712,094600,488440770,17730,17720,17730,17720,82
20240712,094500,486987510,17720,17720,17750,17720,1270
20240712,094400,464474620,17720,17720,17720,17720,100
20240712,094300,462702620,17720,17720,17720,17710,117
20240712,094200,460629510,17720,17700,17720,17700,311
20240712,094100,455121270,17710,17720,17720,17710,93
20240712,094000,453473900,17720,17710,17720,17710,262
20240712,093900,448831270,17710,17700,17710,17690,218
20240712,093800,444973750,17700,17720,17720,17700,134
20240712,093700,442600400,17710,17730,17730,17710,30
20240712,093600,442068880,17730,17730,17730,17730,117
20240712,093500,439994470,17730,17730,17730,17730,111
20240712,093400,438026440,17730,17690,17730,17690,60
20240712,093300,436962960,17740,17690,17740,17690,810
20240712,093200,422613640,17700,17700,17700,17700,52
20240712,093100,421693240,17690,17710,17710,17690,55
20240712,093000,420719820,17710,17720,17720,17710,409
20240712,092900,413475410,17720,17720,17720,17700,363
20240712,092800,407048290,17720,17700,17720,17700,112
20240712,092700,405064870,17700,17720,17720,17700,139
20240712,092600,402602330,17710,17720,17730,17700,143
20240712,092500,400068280,17720,17710,17720,17710,896
20240712,092400,384199800,17700,17690,17710,17690,1024
20240712,092300,366075750,17690,17690,17700,17640,288
20240712,092200,360982770,17680,17670,17680,17660,137
20240712,092100,358561190,17670,17670,17670,17670,63
20240712,092000,357447980,17650,17640,17650,17640,70
20240712,091900,356213130,17680,17650,17680,17650,406
20240712,091800,349043080,17660,17630,17660,17630,666
20240712,091700,337291430,17630,17620,17630,17620,517
20240712,091600,328179560,17620,17570,17620,17570,76
20240712,091500,326841170,17560,17560,17560,17560,0
20240712,091400,326841170,17560,17570,17570,17560,500
20240712,091300,318059980,17570,17570,17570,17570,201
20240712,091200,314528410,17570,17650,17650,17570,101
20240712,091100,312753760,17570,17670,17670,17570,403
20240712,091000,305672750,17560,17580,17690,17560,720
20240712,090900,293018740,17560,17700,17700,17560,2901
20240712,090800,241982210,17700,17660,17700,17630,689
20240712,090700,229802420,17660,17610,17660,17610,239
20240712,090600,225586730,17600,17600,17630,17600,510
20240712,090500,216605270,17600,17660,17660,17600,860
20240712,090400,201419650,17700,17800,17800,17700,2211
20240712,090300,162136220,17800,17730,17850,17700,3633
20240712,090200,97483010,17730,17660,17730,17660,2784
20240712,090100,48243410,17660,17550,17670,17550,2091
20240712,090000,11410160,17430,17420,17550,17420,652
Reference in New Issue Copy Permalink