ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/200470/min/candle-20240729.csv

694 lines
34 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
20240729,203100,1936177255,5110,5110,5110,5110,12942
20240729,203000,1936177255,5110,5110,5110,5110,0
20240729,202900,1936177255,5110,5110,5110,5110,0
20240729,202800,1936177255,5110,5110,5110,5110,0
20240729,202700,1936177255,5110,5110,5110,5110,0
20240729,202600,1936177255,5110,5110,5110,5110,0
20240729,202500,1936177255,5110,5110,5110,5110,0
20240729,202400,1936177255,5110,5110,5110,5110,0
20240729,202300,1936177255,5110,5110,5110,5110,0
20240729,202200,1936177255,5110,5110,5110,5110,0
20240729,202100,1936177255,5110,5110,5110,5110,0
20240729,202000,1936177255,5110,5110,5110,5110,0
20240729,201900,1936177255,5110,5110,5110,5110,0
20240729,201800,1936177255,5110,5110,5110,5110,0
20240729,201700,1936177255,5110,5110,5110,5110,0
20240729,201600,1936177255,5110,5110,5110,5110,0
20240729,201500,1936177255,5110,5110,5110,5110,0
20240729,201400,1936177255,5110,5110,5110,5110,0
20240729,201300,1936177255,5110,5110,5110,5110,0
20240729,201200,1936177255,5110,5110,5110,5110,0
20240729,201100,1936177255,5110,5110,5110,5110,0
20240729,201000,1936177255,5110,5110,5110,5110,0
20240729,200900,1936177255,5110,5110,5110,5110,0
20240729,200800,1936177255,5110,5110,5110,5110,0
20240729,200700,1936177255,5110,5110,5110,5110,0
20240729,200600,1936177255,5110,5110,5110,5110,0
20240729,200500,1936177255,5110,5110,5110,5110,0
20240729,200400,1936177255,5110,5110,5110,5110,0
20240729,200300,1936177255,5110,5110,5110,5110,0
20240729,200200,1936177255,5110,5110,5110,5110,0
20240729,200100,1936177255,5110,5110,5110,5110,12942
20240729,200000,1936177255,5110,5110,5110,5110,0
20240729,195900,1936177255,5110,5110,5110,5110,0
20240729,195800,1936177255,5110,5110,5110,5110,0
20240729,195700,1936177255,5110,5110,5110,5110,0
20240729,195600,1936177255,5110,5110,5110,5110,0
20240729,195500,1936177255,5110,5110,5110,5110,0
20240729,195400,1936177255,5110,5110,5110,5110,0
20240729,195300,1936177255,5110,5110,5110,5110,0
20240729,195200,1936177255,5110,5110,5110,5110,0
20240729,195100,1936177255,5110,5110,5110,5110,0
20240729,195000,1936177255,5110,5110,5110,5110,0
20240729,194900,1936177255,5110,5110,5110,5110,0
20240729,194800,1936177255,5110,5110,5110,5110,0
20240729,194700,1936177255,5110,5110,5110,5110,0
20240729,194600,1936177255,5110,5110,5110,5110,0
20240729,194500,1936177255,5110,5110,5110,5110,0
20240729,194400,1936177255,5110,5110,5110,5110,0
20240729,194300,1936177255,5110,5110,5110,5110,0
20240729,194200,1936177255,5110,5110,5110,5110,0
20240729,194100,1936177255,5110,5110,5110,5110,0
20240729,194000,1936177255,5110,5110,5110,5110,0
20240729,193900,1936177255,5110,5110,5110,5110,0
20240729,193800,1936177255,5110,5110,5110,5110,0
20240729,193700,1936177255,5110,5110,5110,5110,0
20240729,193600,1936177255,5110,5110,5110,5110,0
20240729,193500,1936177255,5110,5110,5110,5110,0
20240729,193400,1936177255,5110,5110,5110,5110,0
20240729,193300,1936177255,5110,5110,5110,5110,0
20240729,193200,1936177255,5110,5110,5110,5110,0
20240729,193100,1936177255,5110,5110,5110,5110,12942
20240729,193000,1936177255,5110,5110,5110,5110,0
20240729,192900,1936177255,5110,5110,5110,5110,0
20240729,192800,1936177255,5110,5110,5110,5110,0
20240729,192700,1936177255,5110,5110,5110,5110,0
20240729,192600,1936177255,5110,5110,5110,5110,0
20240729,192500,1936177255,5110,5110,5110,5110,0
20240729,192400,1936177255,5110,5110,5110,5110,0
20240729,192300,1936177255,5110,5110,5110,5110,0
20240729,192200,1936177255,5110,5110,5110,5110,0
20240729,192100,1936177255,5110,5110,5110,5110,0
20240729,192000,1936177255,5110,5110,5110,5110,0
20240729,191900,1936177255,5110,5110,5110,5110,0
20240729,191800,1936177255,5110,5110,5110,5110,0
20240729,191700,1936177255,5110,5110,5110,5110,0
20240729,191600,1936177255,5110,5110,5110,5110,0
20240729,191500,1936177255,5110,5110,5110,5110,0
20240729,191400,1936177255,5110,5110,5110,5110,0
20240729,191300,1936177255,5110,5110,5110,5110,0
20240729,191200,1936177255,5110,5110,5110,5110,0
20240729,191100,1936177255,5110,5110,5110,5110,0
20240729,191000,1936177255,5110,5110,5110,5110,0
20240729,190900,1936177255,5110,5110,5110,5110,0
20240729,190800,1936177255,5110,5110,5110,5110,0
20240729,190700,1936177255,5110,5110,5110,5110,0
20240729,190600,1936177255,5110,5110,5110,5110,0
20240729,190500,1936177255,5110,5110,5110,5110,0
20240729,190400,1936177255,5110,5110,5110,5110,0
20240729,190300,1936177255,5110,5110,5110,5110,0
20240729,190200,1936177255,5110,5110,5110,5110,0
20240729,190100,1936177255,5110,5110,5110,5110,12942
20240729,190000,1936177255,5110,5110,5110,5110,0
20240729,185900,1936177255,5110,5110,5110,5110,0
20240729,185800,1936177255,5110,5110,5110,5110,0
20240729,185700,1936177255,5110,5110,5110,5110,0
20240729,185600,1936177255,5110,5110,5110,5110,0
20240729,185500,1936177255,5110,5110,5110,5110,0
20240729,185400,1936177255,5110,5110,5110,5110,0
20240729,185300,1936177255,5110,5110,5110,5110,0
20240729,185200,1936177255,5110,5110,5110,5110,0
20240729,185100,1936177255,5110,5110,5110,5110,0
20240729,185000,1936177255,5110,5110,5110,5110,0
20240729,184900,1936177255,5110,5110,5110,5110,0
20240729,184800,1936177255,5110,5110,5110,5110,0
20240729,184700,1936177255,5110,5110,5110,5110,0
20240729,184600,1936177255,5110,5110,5110,5110,0
20240729,184500,1936177255,5110,5110,5110,5110,0
20240729,184400,1936177255,5110,5110,5110,5110,0
20240729,184300,1936177255,5110,5110,5110,5110,0
20240729,184200,1936177255,5110,5110,5110,5110,0
20240729,184100,1936177255,5110,5110,5110,5110,0
20240729,184000,1936177255,5110,5110,5110,5110,0
20240729,183900,1936177255,5110,5110,5110,5110,0
20240729,183800,1936177255,5110,5110,5110,5110,0
20240729,183700,1936177255,5110,5110,5110,5110,0
20240729,183600,1936177255,5110,5110,5110,5110,0
20240729,183500,1936177255,5110,5110,5110,5110,0
20240729,183400,1936177255,5110,5110,5110,5110,0
20240729,183300,1936177255,5110,5110,5110,5110,0
20240729,183200,1936177255,5110,5110,5110,5110,0
20240729,183100,1936177255,5110,5110,5110,5110,12942
20240729,183000,1936177255,5110,5110,5110,5110,0
20240729,182900,1936177255,5110,5110,5110,5110,0
20240729,182800,1936177255,5110,5110,5110,5110,0
20240729,182700,1936177255,5110,5110,5110,5110,0
20240729,182600,1936177255,5110,5110,5110,5110,0
20240729,182500,1936177255,5110,5110,5110,5110,0
20240729,182400,1936177255,5110,5110,5110,5110,0
20240729,182300,1936177255,5110,5110,5110,5110,0
20240729,182200,1936177255,5110,5110,5110,5110,0
20240729,182100,1936177255,5110,5110,5110,5110,0
20240729,182000,1936177255,5110,5110,5110,5110,0
20240729,181900,1936177255,5110,5110,5110,5110,0
20240729,181800,1936177255,5110,5110,5110,5110,0
20240729,181700,1936177255,5110,5110,5110,5110,0
20240729,181600,1936177255,5110,5110,5110,5110,0
20240729,181500,1936177255,5110,5110,5110,5110,0
20240729,181400,1936177255,5110,5110,5110,5110,0
20240729,181300,1936177255,5110,5110,5110,5110,0
20240729,181200,1936177255,5110,5110,5110,5110,0
20240729,181100,1936177255,5110,5110,5110,5110,0
20240729,181000,1936177255,5110,5110,5110,5110,0
20240729,180900,1936177255,5110,5110,5110,5110,0
20240729,180800,1936177255,5110,5110,5110,5110,0
20240729,180700,1936177255,5110,5110,5110,5110,0
20240729,180600,1936177255,5110,5110,5110,5110,0
20240729,180500,1936177255,5110,5110,5110,5110,0
20240729,180400,1936177255,5110,5110,5110,5110,0
20240729,180300,1936177255,5110,5110,5110,5110,0
20240729,180200,1936177255,5110,5110,5110,5110,0
20240729,180100,1936177255,5110,5110,5110,5110,12942
20240729,180000,1936177255,5110,5110,5110,5110,0
20240729,175900,1936177255,5110,5110,5110,5110,0
20240729,175800,1936177255,5110,5110,5110,5110,0
20240729,175700,1936177255,5110,5110,5110,5110,0
20240729,175600,1936177255,5110,5110,5110,5110,0
20240729,175500,1936177255,5110,5110,5110,5110,0
20240729,175400,1936177255,5110,5110,5110,5110,0
20240729,175300,1936177255,5110,5110,5110,5110,0
20240729,175200,1936177255,5110,5110,5110,5110,0
20240729,175100,1936177255,5110,5110,5110,5110,0
20240729,175000,1936177255,5110,5110,5110,5110,0
20240729,174900,1936177255,5110,5110,5110,5110,0
20240729,174800,1936177255,5110,5110,5110,5110,0
20240729,174700,1936177255,5110,5110,5110,5110,0
20240729,174600,1936177255,5110,5110,5110,5110,0
20240729,174500,1936177255,5110,5110,5110,5110,0
20240729,174400,1936177255,5110,5110,5110,5110,0
20240729,174300,1936177255,5110,5110,5110,5110,0
20240729,174200,1936177255,5110,5110,5110,5110,0
20240729,174100,1936177255,5110,5110,5110,5110,0
20240729,174000,1936177255,5110,5110,5110,5110,0
20240729,173900,1936177255,5110,5110,5110,5110,0
20240729,173800,1936177255,5110,5110,5110,5110,0
20240729,173700,1936177255,5110,5110,5110,5110,0
20240729,173600,1936177255,5110,5110,5110,5110,0
20240729,173500,1936177255,5110,5110,5110,5110,0
20240729,173400,1936177255,5110,5110,5110,5110,0
20240729,173300,1936177255,5110,5110,5110,5110,0
20240729,173200,1936177255,5110,5110,5110,5110,0
20240729,173100,1936177255,5110,5110,5110,5110,12942
20240729,173000,1936177255,5110,5110,5110,5110,0
20240729,172900,1936177255,5110,5110,5110,5110,0
20240729,172800,1936177255,5110,5110,5110,5110,0
20240729,172700,1936177255,5110,5110,5110,5110,0
20240729,172600,1936177255,5110,5110,5110,5110,0
20240729,172500,1936177255,5110,5110,5110,5110,0
20240729,172400,1936177255,5110,5110,5110,5110,0
20240729,172300,1936177255,5110,5110,5110,5110,0
20240729,172200,1936177255,5110,5110,5110,5110,0
20240729,172100,1936177255,5110,5110,5110,5110,0
20240729,172000,1936177255,5110,5110,5110,5110,0
20240729,171900,1936177255,5110,5110,5110,5110,0
20240729,171800,1936177255,5110,5110,5110,5110,0
20240729,171700,1936177255,5110,5110,5110,5110,0
20240729,171600,1936177255,5110,5110,5110,5110,0
20240729,171500,1936177255,5110,5110,5110,5110,0
20240729,171400,1936177255,5110,5110,5110,5110,0
20240729,171300,1936177255,5110,5110,5110,5110,0
20240729,171200,1936177255,5110,5110,5110,5110,0
20240729,171100,1936177255,5110,5110,5110,5110,0
20240729,171000,1936177255,5110,5110,5110,5110,0
20240729,170900,1936177255,5110,5110,5110,5110,0
20240729,170800,1936177255,5110,5110,5110,5110,0
20240729,170700,1936177255,5110,5110,5110,5110,0
20240729,170600,1936177255,5110,5110,5110,5110,0
20240729,170500,1936177255,5110,5110,5110,5110,0
20240729,170400,1936177255,5110,5110,5110,5110,0
20240729,170300,1936177255,5110,5110,5110,5110,0
20240729,170200,1936177255,5110,5110,5110,5110,0
20240729,170100,1936177255,5110,5110,5110,5110,12942
20240729,170000,1936177255,5110,5110,5110,5110,0
20240729,165900,1936177255,5110,5110,5110,5110,0
20240729,165800,1936177255,5110,5110,5110,5110,0
20240729,165700,1936177255,5110,5110,5110,5110,0
20240729,165600,1936177255,5110,5110,5110,5110,0
20240729,165500,1936177255,5110,5110,5110,5110,0
20240729,165400,1936177255,5110,5110,5110,5110,0
20240729,165300,1936177255,5110,5110,5110,5110,0
20240729,165200,1936177255,5110,5110,5110,5110,0
20240729,165100,1936177255,5110,5110,5110,5110,0
20240729,165000,1936177255,5110,5110,5110,5110,0
20240729,164900,1936177255,5110,5110,5110,5110,0
20240729,164800,1936177255,5110,5110,5110,5110,0
20240729,164700,1936177255,5110,5110,5110,5110,0
20240729,164600,1936177255,5110,5110,5110,5110,0
20240729,164500,1936177255,5110,5110,5110,5110,0
20240729,164400,1936177255,5110,5110,5110,5110,0
20240729,164300,1936177255,5110,5110,5110,5110,0
20240729,164200,1936177255,5110,5110,5110,5110,0
20240729,164100,1936177255,5110,5110,5110,5110,0
20240729,164000,1936177255,5110,5110,5110,5110,0
20240729,163900,1936177255,5110,5110,5110,5110,0
20240729,163800,1936177255,5110,5110,5110,5110,0
20240729,163700,1936177255,5110,5110,5110,5110,0
20240729,163600,1936177255,5110,5110,5110,5110,0
20240729,163500,1936177255,5110,5110,5110,5110,0
20240729,163400,1936177255,5110,5110,5110,5110,0
20240729,163300,1936177255,5110,5110,5110,5110,0
20240729,163200,1936177255,5110,5110,5110,5110,0
20240729,163100,1936177255,5110,5110,5110,5110,12942
20240729,163000,1936177255,5110,5110,5110,5110,0
20240729,162900,1936177255,5110,5110,5110,5110,0
20240729,162800,1936177255,5110,5110,5110,5110,0
20240729,162700,1936177255,5110,5110,5110,5110,0
20240729,162600,1936177255,5110,5110,5110,5110,0
20240729,162500,1936177255,5110,5110,5110,5110,0
20240729,162400,1936177255,5110,5110,5110,5110,0
20240729,162300,1936177255,5110,5110,5110,5110,0
20240729,162200,1936177255,5110,5110,5110,5110,0
20240729,162100,1936177255,5110,5110,5110,5110,0
20240729,162000,1936177255,5110,5110,5110,5110,0
20240729,161900,1936177255,5110,5110,5110,5110,0
20240729,161800,1936177255,5110,5110,5110,5110,0
20240729,161700,1936177255,5110,5110,5110,5110,0
20240729,161600,1936177255,5110,5110,5110,5110,0
20240729,161500,1936177255,5110,5110,5110,5110,0
20240729,161400,1936177255,5110,5110,5110,5110,0
20240729,161300,1936177255,5110,5110,5110,5110,0
20240729,161200,1936177255,5110,5110,5110,5110,0
20240729,161100,1936177255,5110,5110,5110,5110,0
20240729,161000,1936177255,5110,5110,5110,5110,0
20240729,160900,1936177255,5110,5110,5110,5110,0
20240729,160800,1936177255,5110,5110,5110,5110,0
20240729,160700,1936177255,5110,5110,5110,5110,0
20240729,160600,1936177255,5110,5110,5110,5110,0
20240729,160500,1936177255,5110,5110,5110,5110,0
20240729,160400,1936177255,5110,5110,5110,5110,0
20240729,160300,1936177255,5110,5110,5110,5110,0
20240729,160200,1936177255,5110,5110,5110,5110,0
20240729,160100,1936177255,5110,5110,5110,5110,12942
20240729,160000,1936177255,5110,5110,5110,5110,0
20240729,155900,1936177255,5110,5110,5110,5110,0
20240729,155800,1936177255,5110,5110,5110,5110,0
20240729,155700,1936177255,5110,5110,5110,5110,0
20240729,155600,1936177255,5110,5110,5110,5110,0
20240729,155500,1936177255,5110,5110,5110,5110,0
20240729,155400,1936177255,5110,5110,5110,5110,0
20240729,155300,1936177255,5110,5110,5110,5110,0
20240729,155200,1936177255,5110,5110,5110,5110,0
20240729,155100,1936177255,5110,5110,5110,5110,0
20240729,155000,1936177255,5110,5110,5110,5110,0
20240729,154900,1936177255,5110,5110,5110,5110,0
20240729,154800,1936177255,5110,5110,5110,5110,0
20240729,154700,1936177255,5110,5110,5110,5110,0
20240729,154600,1936177255,5110,5110,5110,5110,0
20240729,154500,1936177255,5110,5110,5110,5110,0
20240729,154400,1936177255,5110,5110,5110,5110,0
20240729,154300,1936177255,5110,5110,5110,5110,0
20240729,154200,1936177255,5110,5110,5110,5110,0
20240729,154100,1936177255,5110,5110,5110,5110,0
20240729,154000,1936177255,5110,5110,5110,5110,0
20240729,153900,1936177255,5110,5110,5110,5110,0
20240729,153800,1936177255,5110,5110,5110,5110,0
20240729,153700,1936177255,5110,5110,5110,5110,0
20240729,153600,1936177255,5110,5110,5110,5110,0
20240729,153500,1936177255,5110,5110,5110,5110,0
20240729,153400,1936177255,5110,5110,5110,5110,0
20240729,153300,1936177255,5110,5110,5110,5110,0
20240729,153200,1936177255,5110,5110,5110,5110,0
20240729,153100,1936177255,5110,5110,5110,5110,12942
20240729,153000,1936177255,5110,5110,5110,5110,12942
20240729,152900,1870043635,5100,5100,5100,5100,0
20240729,152800,1870043635,5100,5100,5100,5100,0
20240729,152700,1870043635,5100,5100,5100,5100,0
20240729,152600,1870043635,5100,5100,5100,5100,0
20240729,152500,1870043635,5100,5100,5100,5100,0
20240729,152400,1870043635,5100,5100,5100,5100,0
20240729,152300,1870043635,5100,5100,5100,5100,0
20240729,152200,1870043635,5100,5100,5100,5100,0
20240729,152100,1870043635,5100,5100,5100,5100,0
20240729,152000,1870043635,5100,5100,5100,5100,0
20240729,151900,1870043635,5100,5090,5100,5080,2256
20240729,151800,1858549935,5090,5100,5100,5090,367
20240729,151700,1856680625,5100,5090,5100,5090,348
20240729,151600,1854909285,5090,5100,5100,5080,360
20240729,151500,1853076215,5100,5090,5100,5080,1293
20240729,151400,1846495755,5100,5100,5100,5100,74
20240729,151300,1846118355,5100,5100,5100,5100,1
20240729,151200,1846113255,5100,5100,5100,5090,445
20240729,151100,1843848155,5100,5090,5100,5090,680
20240729,151000,1840380655,5090,5090,5090,5090,1181
20240729,150900,1834369365,5090,5090,5090,5090,2071
20240729,150800,1823827975,5090,5090,5090,5090,2008
20240729,150700,1813607255,5090,5090,5090,5090,23
20240729,150600,1813490185,5090,5090,5090,5090,49
20240729,150500,1813240775,5080,5090,5090,5080,11
20240729,150400,1813184795,5080,5080,5080,5080,527
20240729,150300,1810507635,5090,5090,5090,5090,4
20240729,150200,1810487275,5090,5090,5090,5090,836
20240729,150100,1806232035,5090,5090,5090,5090,3182
20240729,150000,1790035655,5090,5090,5090,5090,220
20240729,145900,1788915855,5090,5090,5090,5090,70
20240729,145800,1788559555,5100,5090,5100,5090,29
20240729,145700,1788411665,5090,5090,5090,5090,10
20240729,145600,1788360765,5100,5090,5100,5090,36
20240729,145500,1788177465,5090,5090,5090,5090,62
20240729,145400,1787861885,5100,5100,5100,5100,0
20240729,145300,1787861885,5100,5100,5100,5100,44
20240729,145200,1787637485,5100,5100,5100,5100,27
20240729,145100,1787499785,5090,5090,5090,5090,6
20240729,145000,1787469245,5090,5110,5110,5090,216
20240729,144900,1786367275,5110,5110,5110,5110,1
20240729,144800,1786362165,5110,5100,5110,5100,1385
20240729,144700,1779298655,5110,5100,5110,5100,528
20240729,144600,1776604825,5110,5100,5110,5100,230
20240729,144500,1775430835,5090,5090,5090,5090,63
20240729,144400,1775110165,5110,5100,5110,5100,182
20240729,144300,1774181345,5110,5100,5110,5100,509
20240729,144200,1771585435,5100,5100,5100,5100,100
20240729,144100,1771075435,5100,5100,5100,5100,292
20240729,144000,1769586235,5110,5110,5110,5110,12
20240729,143900,1769524915,5100,5110,5110,5100,190
20240729,143800,1768555895,5110,5110,5110,5110,0
20240729,143700,1768555895,5110,5110,5110,5110,2
20240729,143600,1768545675,5110,5110,5120,5100,1391
20240729,143500,1761443795,5110,5110,5120,5110,201
20240729,143400,1760416675,5110,5110,5120,5110,711
20240729,143300,1756783445,5110,5110,5110,5110,291
20240729,143200,1755296435,5120,5110,5120,5110,201
20240729,143100,1754269315,5120,5120,5120,5120,320
20240729,143000,1752630915,5120,5110,5120,5110,3783
20240729,142900,1733298765,5100,5110,5110,5090,6169
20240729,142800,1701883935,5100,5110,5110,5100,1501
20240729,142700,1694228825,5100,5090,5110,5090,1698
20240729,142600,1685584015,5110,5100,5110,5100,820
20240729,142500,1681401985,5100,5100,5110,5100,2117
20240729,142400,1670605275,5110,5110,5110,5110,47
20240729,142300,1670365105,5110,5100,5110,5090,2078
20240729,142200,1659768775,5110,5110,5110,5110,719
20240729,142100,1656094685,5120,5120,5120,5120,100
20240729,142000,1655582685,5120,5120,5120,5120,1
20240729,141900,1655577565,5110,5110,5110,5110,238
20240729,141800,1654361385,5110,5110,5110,5110,159
20240729,141700,1653548895,5110,5120,5120,5110,516
20240729,141600,1650911635,5120,5120,5120,5120,2
20240729,141500,1650901395,5110,5110,5110,5110,555
20240729,141400,1648065345,5100,5110,5120,5100,1207
20240729,141300,1641907565,5110,5110,5110,5110,100
20240729,141200,1641396565,5100,5100,5110,5100,183
20240729,141100,1640463185,5110,5100,5110,5100,138
20240729,141000,1639758015,5110,5100,5110,5100,4107
20240729,140900,1618810825,5100,5100,5100,5100,2200
20240729,140800,1607590825,5100,5110,5110,5100,734
20240729,140700,1603840355,5120,5120,5120,5110,577
20240729,140600,1600886895,5120,5120,5120,5120,632
20240729,140500,1597651055,5120,5110,5120,5110,1373
20240729,140400,1590632265,5100,5100,5100,5100,0
20240729,140300,1590632265,5100,5090,5100,5080,1843
20240729,140200,1581234365,5090,5090,5090,5090,0
20240729,140100,1581234365,5090,5090,5090,5090,501
20240729,140000,1578684275,5090,5090,5090,5090,8
20240729,135900,1578643555,5090,5090,5090,5080,444
20240729,135800,1576384595,5090,5090,5090,5090,20
20240729,135700,1576282795,5080,5080,5080,5080,9
20240729,135600,1576237075,5090,5090,5090,5090,0
20240729,135500,1576237075,5090,5090,5090,5090,224
20240729,135400,1575096915,5100,5100,5100,5100,0
20240729,135300,1575096915,5100,5100,5100,5100,1000
20240729,135200,1569996915,5100,5100,5100,5100,0
20240729,135100,1569996915,5100,5090,5100,5090,69
20240729,135000,1569645695,5090,5090,5090,5090,85
20240729,134900,1569213045,5100,5100,5100,5090,289
20240729,134800,1567739425,5090,5090,5090,5090,0
20240729,134700,1567739425,5090,5090,5090,5090,0
20240729,134600,1567739425,5090,5090,5090,5090,1861
20240729,134500,1558266935,5080,5090,5090,5080,1772
20240729,134400,1549262175,5090,5090,5090,5090,200
20240729,134300,1548244175,5090,5100,5100,5090,1975
20240729,134200,1538181675,5100,5100,5100,5100,4026
20240729,134100,1517649075,5100,5090,5100,5090,51
20240729,134000,1517389475,5100,5100,5100,5100,0
20240729,133900,1517389475,5100,5100,5100,5100,0
20240729,133800,1517389475,5100,5100,5100,5100,273
20240729,133700,1515997175,5090,5090,5090,5090,527
20240729,133600,1513314745,5100,5100,5100,5100,1000
20240729,133500,1508214745,5100,5100,5100,5100,0
20240729,133400,1508214745,5100,5100,5100,5100,20
20240729,133300,1508112745,5100,5100,5100,5100,0
20240729,133200,1508112745,5100,5080,5100,5080,657
20240729,133100,1504762625,5090,5100,5100,5090,1630
20240729,133000,1496464625,5100,5100,5100,5100,0
20240729,132900,1496464625,5100,5080,5100,5080,640
20240729,132800,1493201685,5090,5100,5100,5090,5185
20240729,132700,1466807015,5100,5100,5100,5100,50
20240729,132600,1466552015,5110,5120,5120,5110,208
20240729,132500,1465487135,5120,5110,5120,5110,228
20240729,132400,1464320035,5110,5110,5110,5110,0
20240729,132300,1464320035,5110,5100,5110,5100,1958
20240729,132200,1454329365,5100,5100,5100,5100,10
20240729,132100,1454278365,5100,5100,5100,5100,2603
20240729,132000,1441003065,5100,5100,5100,5100,10
20240729,131900,1440952065,5100,5100,5100,5100,0
20240729,131800,1440952065,5100,5100,5100,5100,50
20240729,131700,1440697065,5110,5100,5110,5100,301
20240729,131600,1439161925,5100,5100,5100,5100,20
20240729,131500,1439059925,5090,5090,5090,5090,0
20240729,131400,1439059925,5090,5100,5100,5090,748
20240729,131300,1435247425,5090,5100,5100,5090,1049
20240729,131200,1429899025,5100,5100,5100,5100,0
20240729,131100,1429899025,5100,5100,5100,5100,250
20240729,131000,1428624025,5100,5100,5100,5100,410
20240729,130900,1426533025,5100,5110,5110,5100,129
20240729,130800,1425874835,5110,5110,5110,5110,100
20240729,130700,1425363835,5100,5100,5100,5100,1
20240729,130600,1425358735,5120,5120,5120,5120,0
20240729,130500,1425358735,5120,5110,5120,5110,4
20240729,130400,1425338285,5120,5120,5120,5120,0
20240729,130300,1425338285,5120,5120,5120,5110,460
20240729,130200,1422983095,5120,5110,5130,5110,1425
20240729,130100,1415698325,5110,5100,5110,5100,1902
20240729,130000,1405998105,5110,5110,5110,5110,1
20240729,125900,1405992995,5110,5110,5110,5110,0
20240729,125800,1405992995,5110,5110,5110,5110,0
20240729,125700,1405992995,5110,5120,5120,5110,1500
20240729,125600,1398327965,5130,5130,5130,5130,879
20240729,125500,1393818695,5130,5130,5130,5130,0
20240729,125400,1393818695,5130,5120,5130,5110,172
20240729,125300,1392937375,5120,5120,5120,5120,0
20240729,125200,1392937375,5120,5120,5120,5120,0
20240729,125100,1392937375,5120,5120,5120,5120,0
20240729,125000,1392937375,5120,5120,5120,5120,1
20240729,124900,1392932255,5130,5120,5130,5120,152
20240729,124800,1392154005,5130,5130,5130,5130,0
20240729,124700,1392154005,5130,5130,5130,5130,0
20240729,124600,1392154005,5130,5110,5130,5110,825
20240729,124500,1387931495,5120,5120,5120,5120,0
20240729,124400,1387931495,5120,5110,5120,5110,23
20240729,124300,1387813955,5120,5120,5120,5120,1250
20240729,124200,1381413955,5120,5120,5120,5120,210
20240729,124100,1380338755,5120,5120,5120,5120,0
20240729,124000,1380338755,5120,5120,5120,5120,104
20240729,123900,1379806275,5130,5120,5130,5120,9
20240729,123800,1379760185,5130,5130,5130,5130,1
20240729,123700,1379755055,5120,5130,5130,5120,1469
20240729,123600,1372233645,5120,5120,5120,5120,561
20240729,123500,1369361325,5120,5120,5120,5120,742
20240729,123400,1365562285,5110,5110,5110,5110,0
20240729,123300,1365562285,5110,5120,5120,5110,315
20240729,123200,1363950535,5090,5100,5100,5090,400
20240729,123100,1361914025,5120,5120,5120,5120,0
20240729,123000,1361914025,5120,5090,5120,5090,319
20240729,122900,1360287285,5090,5090,5090,5090,0
20240729,122800,1360287285,5090,5100,5100,5090,1550
20240729,122700,1352389675,5120,5120,5120,5120,1
20240729,122600,1352384555,5100,5110,5110,5100,986
20240729,122500,1347352795,5110,5120,5120,5110,3510
20240729,122400,1329401535,5120,5120,5130,5120,2468
20240729,122300,1316765365,5120,5130,5130,5120,433
20240729,122200,1314548105,5120,5120,5120,5120,126
20240729,122100,1313902985,5130,5130,5130,5130,800
20240729,122000,1309798985,5130,5130,5130,5130,713
20240729,121900,1306141295,5130,5120,5130,5120,3019
20240729,121800,1290654725,5120,5120,5120,5120,1550
20240729,121700,1282718725,5120,5130,5130,5120,1848
20240729,121600,1273254075,5130,5130,5130,5130,0
20240729,121500,1273254075,5130,5120,5130,5120,197
20240729,121400,1272245425,5130,5120,5130,5120,201
20240729,121300,1271216295,5130,5130,5130,5130,46
20240729,121200,1270980315,5130,5130,5130,5130,478
20240729,121100,1268528175,5140,5140,5140,5140,10
20240729,121000,1268476775,5130,5130,5130,5130,324
20240729,120900,1266814655,5130,5130,5130,5130,195
20240729,120800,1265814305,5130,5130,5130,5130,0
20240729,120700,1265814305,5130,5130,5130,5120,27
20240729,120600,1265676045,5120,5120,5120,5120,1
20240729,120500,1265670925,5130,5130,5130,5130,1
20240729,120400,1265665795,5110,5110,5120,5110,1158
20240729,120300,1259737955,5110,5100,5110,5100,1501
20240729,120200,1252068855,5100,5100,5100,5100,50
20240729,120100,1251813855,5110,5110,5110,5110,10
20240729,120000,1251762755,5110,5110,5110,5110,753
20240729,115900,1247914925,5120,5120,5120,5120,161
20240729,115800,1247090605,5120,5120,5120,5120,500
20240729,115700,1244530605,5120,5140,5140,5120,43
20240729,115600,1244309635,5140,5120,5140,5120,1109
20240729,115500,1238616725,5120,5130,5130,5120,220
20240729,115400,1237489125,5140,5140,5140,5130,210
20240729,115300,1236410725,5140,5130,5140,5130,295
20240729,115200,1234897205,5130,5130,5150,5130,203
20240729,115100,1233853765,5130,5130,5140,5130,1064
20240729,115000,1228394435,5130,5140,5160,5130,6328
20240729,114900,1195785295,5140,5100,5150,5100,21927
20240729,114800,1083190315,5110,5100,5110,5100,704
20240729,114700,1079599655,5090,5100,5100,5090,1167
20240729,114600,1073651455,5100,5100,5100,5100,12
20240729,114500,1073590255,5110,5100,5110,5100,1085
20240729,114400,1068056745,5110,5110,5110,5110,50
20240729,114300,1067801245,5110,5110,5110,5110,167
20240729,114200,1066947875,5100,5110,5110,5100,22
20240729,114100,1066835485,5110,5100,5110,5100,213
20240729,114000,1065747085,5100,5090,5100,5090,1742
20240729,113900,1056876795,5090,5090,5090,5090,0
20240729,113800,1056876795,5090,5070,5090,5070,199
20240729,113700,1055863905,5090,5070,5090,5070,2460
20240729,113600,1043371215,5070,5070,5070,5070,0
20240729,113500,1043371215,5070,5070,5070,5070,0
20240729,113400,1043371215,5070,5080,5080,5070,52
20240729,113300,1043107555,5070,5060,5070,5060,153
20240729,113200,1042333135,5060,5060,5060,5060,500
20240729,113100,1039803135,5060,5070,5070,5060,1201
20240729,113000,1033714735,5070,5070,5070,5070,0
20240729,112900,1033714735,5070,5070,5070,5070,745
20240729,112800,1029937585,5070,5070,5070,5070,0
20240729,112700,1029937585,5070,5070,5070,5070,24
20240729,112600,1029815905,5070,5070,5070,5070,0
20240729,112500,1029815905,5070,5070,5070,5070,0
20240729,112400,1029815905,5070,5070,5070,5070,279
20240729,112300,1028401375,5070,5070,5070,5070,180
20240729,112200,1027488775,5070,5050,5070,5050,365
20240729,112100,1025642015,5050,5060,5060,5050,651
20240729,112000,1022351465,5060,5070,5080,5060,560
20240729,111900,1019515355,5080,5080,5080,5080,26
20240729,111800,1019383275,5080,5080,5080,5080,166
20240729,111700,1018539995,5080,5060,5090,5060,1052
20240729,111600,1013208285,5060,5060,5060,5040,122
20240729,111500,1012592265,5060,5050,5060,5050,524
20240729,111400,1009946045,5050,5030,5050,5010,3104
20240729,111300,994342585,5050,5040,5050,5040,310
20240729,111200,992779085,5060,5040,5060,5040,2706
20240729,111100,979130725,5060,5060,5060,5050,2195
20240729,111000,968039025,5060,5090,5090,5060,1604
20240729,110900,959904755,5090,5070,5090,5070,818
20240729,110800,955757435,5070,5070,5070,5070,1623
20240729,110700,947528825,5070,5070,5070,5070,4631
20240729,110600,924049655,5070,5080,5080,5070,1135
20240729,110500,918288455,5080,5090,5090,5080,1072
20240729,110400,912831995,5080,5100,5100,5080,1035
20240729,110300,907564675,5100,5100,5100,5100,1094
20240729,110200,901985275,5100,5120,5120,5100,2185
20240729,110100,890814115,5120,5120,5120,5120,542
20240729,110000,888039075,5120,5120,5120,5120,832
20240729,105900,883779235,5120,5120,5120,5120,4
20240729,105800,883758755,5120,5120,5120,5120,630
20240729,105700,880533155,5130,5130,5130,5120,91
20240729,105600,880066935,5120,5120,5120,5120,607
20240729,105500,876959095,5120,5120,5120,5120,762
20240729,105400,873057655,5120,5110,5120,5110,747
20240729,105300,869238105,5110,5100,5110,5100,2361
20240729,105200,857195995,5100,5100,5100,5100,3502
20240729,105100,839335795,5110,5120,5120,5100,3904
20240729,105000,819388225,5120,5110,5120,5110,381
20240729,104900,817437805,5110,5110,5110,5110,242
20240729,104800,816201185,5100,5100,5100,5100,3734
20240729,104700,797157785,5100,5100,5100,5090,147
20240729,104600,796408345,5100,5100,5100,5090,2506
20240729,104500,783652775,5100,5090,5100,5090,177
20240729,104400,782751825,5080,5090,5100,5080,5740
20240729,104300,753545465,5080,5070,5080,5070,3931
20240729,104200,733587455,5070,5060,5070,5060,1001
20240729,104100,728522385,5070,5070,5080,5070,654
20240729,104000,725206415,5080,5060,5080,5060,1531
20240729,103900,717439505,5070,5070,5080,5070,2090
20240729,103800,706843195,5070,5070,5070,5070,50
20240729,103700,706589695,5070,5060,5070,5060,201
20240729,103600,705572625,5070,5070,5070,5070,919
20240729,103500,700913295,5070,5060,5070,5060,355
20240729,103400,699113545,5070,5060,5070,5060,152
20240729,103300,698344415,5060,5050,5060,5040,1003
20240729,103200,693286655,5050,5050,5050,5050,102
20240729,103100,692771555,5060,5060,5060,5060,110
20240729,103000,692214955,5060,5050,5060,5050,1035
20240729,102900,686982855,5060,5060,5060,5060,102
20240729,102800,686466735,5060,5060,5060,5060,50
20240729,102700,686213735,5060,5060,5060,5050,7
20240729,102600,686178365,5050,5060,5060,5050,197
20240729,102500,685181555,5060,5050,5060,5050,206
20240729,102400,684141245,5040,5040,5040,5040,288
20240729,102300,682689725,5040,5040,5040,5040,493
20240729,102200,680205005,5040,5040,5050,5040,495
20240729,102100,677710195,5040,5030,5040,5030,275
20240729,102000,676324295,5030,5040,5040,5030,1581
20240729,101900,668371855,5050,5050,5050,5050,1
20240729,101800,668366805,5050,5050,5050,5050,0
20240729,101700,668366805,5050,5030,5050,5030,16
20240729,101600,668286305,5030,5040,5040,5030,4544
20240729,101500,645385175,5040,5040,5050,5040,906
20240729,101400,640818625,5040,5040,5040,5040,120
20240729,101300,640213825,5040,5050,5050,5040,959
20240729,101200,635379455,5050,5050,5060,5040,1065
20240729,101100,630001285,5050,5050,5060,5050,1179
20240729,101000,624047305,5060,5060,5070,5050,742
20240729,100900,620298075,5070,5070,5070,5060,540
20240729,100800,617565645,5070,5060,5070,5060,803
20240729,100700,613497445,5070,5070,5070,5070,20
20240729,100600,613396045,5070,5070,5070,5060,299
20240729,100500,611882125,5070,5060,5070,5060,62
20240729,100400,611567845,5070,5070,5070,5060,448
20240729,100300,609298485,5070,5050,5070,5040,2367
20240729,100200,597340125,5050,5060,5070,5040,2986
20240729,100100,582231855,5050,5060,5060,5050,1905
20240729,100000,572599555,5060,5050,5060,5050,926
20240729,095900,567923015,5060,5050,5060,5050,1605
20240729,095800,559817735,5060,5040,5060,5040,976
20240729,095700,554892615,5060,5030,5060,5030,2202
20240729,095600,543782105,5040,5030,5040,5030,550
20240729,095500,541014965,5030,5020,5030,5020,569
20240729,095400,538157875,5020,5020,5020,5010,1533
20240729,095300,530473985,5020,5010,5020,4995,2566
20240729,095200,517631505,5010,5020,5020,5010,804
20240729,095100,513602945,5020,5020,5020,5020,0
20240729,095000,513602945,5020,5010,5020,5010,1434
20240729,094900,506418585,5000,5010,5010,5000,1210
20240729,094800,500358585,5020,4990,5020,4985,3215
20240729,094700,484289245,4990,4990,4990,4990,102
20240729,094600,483780265,4990,4990,4990,4990,2165
20240729,094500,472976915,4985,4985,4985,4985,0
20240729,094400,472976915,4985,4995,4995,4985,4403
20240729,094300,451001415,4990,4990,4990,4990,1645
20240729,094200,442792865,4990,4985,4990,4985,3517
20240729,094100,425255215,4985,4985,4985,4985,23
20240729,094000,425140560,4985,4985,4985,4980,700
20240729,093900,421654060,4985,4980,4985,4975,1190
20240729,093800,415731355,4980,4985,4985,4980,823
20240729,093700,411629080,4985,4985,4985,4985,480
20240729,093600,409236280,4985,4985,4985,4975,331
20240729,093500,407586745,4975,4975,4975,4975,129
20240729,093400,406944970,4970,4970,4970,4970,0
20240729,093300,406944970,4970,4975,4980,4970,3211
20240729,093200,390962495,4960,4955,4970,4955,1655
20240729,093100,382753340,4955,4960,4960,4955,817
20240729,093000,378704590,4955,4965,4970,4955,656
20240729,092900,375445825,4970,4980,4980,4970,3973
20240729,092800,355693760,4980,4985,4985,4980,1003
20240729,092700,350693820,4985,4985,4985,4985,83
20240729,092600,350280065,4985,4950,4985,4950,2
20240729,092500,350270130,4955,4960,4975,4955,4777
20240729,092400,326546170,4940,4955,4955,4940,13637
20240729,092300,259085635,4965,4960,4965,4955,2322
20240729,092200,247573010,4965,4965,4970,4965,304
20240729,092100,246063645,4960,4960,4960,4955,2903
20240729,092000,231670740,4960,4975,4975,4960,5096
20240729,091900,206378560,4975,4995,4995,4975,1993
20240729,091800,196459385,4995,4995,4995,4995,300
20240729,091700,194960885,4995,4995,4995,4975,4473
20240729,091600,172675485,4990,4990,4990,4990,610
20240729,091500,169631585,4990,4985,4990,4985,1013
20240729,091400,164576780,4995,4990,4995,4990,104
20240729,091300,164057315,4995,4995,4995,4995,1
20240729,091200,164052320,4985,4995,4995,4985,1255
20240729,091100,157791445,5000,5010,5010,5000,109
20240729,091000,157245365,5010,5000,5010,4990,357
20240729,090900,155460755,5000,4990,5000,4985,149
20240729,090800,154717240,4990,4985,4990,4985,259
20240729,090700,153426060,4975,4975,4975,4965,636
20240729,090600,150262960,4975,4955,4975,4955,10986
20240729,090500,95767830,4960,4960,4975,4955,2094
20240729,090400,85383575,4960,4985,4985,4960,4072
20240729,090300,65172740,4985,4985,4985,4985,87
20240729,090200,64739045,5000,5020,5050,5000,2590
20240729,090100,51764665,5090,4985,5090,4975,3393
20240729,090000,34777300,5000,4965,5040,4965,6973
Reference in New Issue Copy Permalink