ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033500/min/candle-20240708.csv

622 lines
32 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
20240708,191900,1008087080,12030,12030,12030,12030,5379
20240708,191800,1008087080,12030,12030,12030,12030,0
20240708,191700,1008087080,12030,12030,12030,12030,0
20240708,191600,1008087080,12030,12030,12030,12030,0
20240708,191500,1008087080,12030,12030,12030,12030,0
20240708,191400,1008087080,12030,12030,12030,12030,0
20240708,191300,1008087080,12030,12030,12030,12030,0
20240708,191200,1008087080,12030,12030,12030,12030,0
20240708,191100,1008087080,12030,12030,12030,12030,0
20240708,191000,1008087080,12030,12030,12030,12030,0
20240708,190900,1008087080,12030,12030,12030,12030,0
20240708,190800,1008087080,12030,12030,12030,12030,0
20240708,190700,1008087080,12030,12030,12030,12030,0
20240708,190600,1008087080,12030,12030,12030,12030,0
20240708,190500,1008087080,12030,12030,12030,12030,0
20240708,190400,1008087080,12030,12030,12030,12030,0
20240708,190300,1008087080,12030,12030,12030,12030,0
20240708,190200,1008087080,12030,12030,12030,12030,0
20240708,190100,1008087080,12030,12030,12030,12030,0
20240708,190000,1008087080,12030,12030,12030,12030,0
20240708,185900,1008087080,12030,12030,12030,12030,0
20240708,185800,1008087080,12030,12030,12030,12030,0
20240708,185700,1008087080,12030,12030,12030,12030,0
20240708,185600,1008087080,12030,12030,12030,12030,0
20240708,185500,1008087080,12030,12030,12030,12030,0
20240708,185400,1008087080,12030,12030,12030,12030,0
20240708,185300,1008087080,12030,12030,12030,12030,0
20240708,185200,1008087080,12030,12030,12030,12030,0
20240708,185100,1008087080,12030,12030,12030,12030,0
20240708,185000,1008087080,12030,12030,12030,12030,0
20240708,184900,1008087080,12030,12030,12030,12030,5379
20240708,184800,1008087080,12030,12030,12030,12030,0
20240708,184700,1008087080,12030,12030,12030,12030,0
20240708,184600,1008087080,12030,12030,12030,12030,0
20240708,184500,1008087080,12030,12030,12030,12030,0
20240708,184400,1008087080,12030,12030,12030,12030,0
20240708,184300,1008087080,12030,12030,12030,12030,0
20240708,184200,1008087080,12030,12030,12030,12030,0
20240708,184100,1008087080,12030,12030,12030,12030,0
20240708,184000,1008087080,12030,12030,12030,12030,0
20240708,183900,1008087080,12030,12030,12030,12030,0
20240708,183800,1008087080,12030,12030,12030,12030,0
20240708,183700,1008087080,12030,12030,12030,12030,0
20240708,183600,1008087080,12030,12030,12030,12030,0
20240708,183500,1008087080,12030,12030,12030,12030,0
20240708,183400,1008087080,12030,12030,12030,12030,0
20240708,183300,1008087080,12030,12030,12030,12030,0
20240708,183200,1008087080,12030,12030,12030,12030,0
20240708,183100,1008087080,12030,12030,12030,12030,0
20240708,183000,1008087080,12030,12030,12030,12030,0
20240708,182900,1008087080,12030,12030,12030,12030,0
20240708,182800,1008087080,12030,12030,12030,12030,0
20240708,182700,1008087080,12030,12030,12030,12030,0
20240708,182600,1008087080,12030,12030,12030,12030,0
20240708,182500,1008087080,12030,12030,12030,12030,0
20240708,182400,1008087080,12030,12030,12030,12030,0
20240708,182300,1008087080,12030,12030,12030,12030,0
20240708,182200,1008087080,12030,12030,12030,12030,0
20240708,182100,1008087080,12030,12030,12030,12030,0
20240708,182000,1008087080,12030,12030,12030,12030,0
20240708,181900,1008087080,12030,12030,12030,12030,5379
20240708,181800,1008087080,12030,12030,12030,12030,0
20240708,181700,1008087080,12030,12030,12030,12030,0
20240708,181600,1008087080,12030,12030,12030,12030,0
20240708,181500,1008087080,12030,12030,12030,12030,0
20240708,181400,1008087080,12030,12030,12030,12030,0
20240708,181300,1008087080,12030,12030,12030,12030,0
20240708,181200,1008087080,12030,12030,12030,12030,0
20240708,181100,1008087080,12030,12030,12030,12030,0
20240708,181000,1008087080,12030,12030,12030,12030,0
20240708,180900,1008087080,12030,12030,12030,12030,0
20240708,180800,1008087080,12030,12030,12030,12030,0
20240708,180700,1008087080,12030,12030,12030,12030,0
20240708,180600,1008087080,12030,12030,12030,12030,0
20240708,180500,1008087080,12030,12030,12030,12030,0
20240708,180400,1008087080,12030,12030,12030,12030,0
20240708,180300,1008087080,12030,12030,12030,12030,0
20240708,180200,1008087080,12030,12030,12030,12030,0
20240708,180100,1008087080,12030,12030,12030,12030,0
20240708,180000,1008087080,12030,12030,12030,12030,0
20240708,175900,1008087080,12030,12030,12030,12030,0
20240708,175800,1008087080,12030,12030,12030,12030,0
20240708,175700,1008087080,12030,12030,12030,12030,0
20240708,175600,1008087080,12030,12030,12030,12030,0
20240708,175500,1008087080,12030,12030,12030,12030,0
20240708,175400,1008087080,12030,12030,12030,12030,0
20240708,175300,1008087080,12030,12030,12030,12030,0
20240708,175200,1008087080,12030,12030,12030,12030,0
20240708,175100,1008087080,12030,12030,12030,12030,0
20240708,175000,1008087080,12030,12030,12030,12030,0
20240708,174900,1008087080,12030,12030,12030,12030,5379
20240708,174800,1008087080,12030,12030,12030,12030,0
20240708,174700,1008087080,12030,12030,12030,12030,0
20240708,174600,1008087080,12030,12030,12030,12030,0
20240708,174500,1008087080,12030,12030,12030,12030,0
20240708,174400,1008087080,12030,12030,12030,12030,0
20240708,174300,1008087080,12030,12030,12030,12030,0
20240708,174200,1008087080,12030,12030,12030,12030,0
20240708,174100,1008087080,12030,12030,12030,12030,0
20240708,174000,1008087080,12030,12030,12030,12030,0
20240708,173900,1008087080,12030,12030,12030,12030,0
20240708,173800,1008087080,12030,12030,12030,12030,0
20240708,173700,1008087080,12030,12030,12030,12030,0
20240708,173600,1008087080,12030,12030,12030,12030,0
20240708,173500,1008087080,12030,12030,12030,12030,0
20240708,173400,1008087080,12030,12030,12030,12030,0
20240708,173300,1008087080,12030,12030,12030,12030,0
20240708,173200,1008087080,12030,12030,12030,12030,0
20240708,173100,1008087080,12030,12030,12030,12030,0
20240708,173000,1008087080,12030,12030,12030,12030,0
20240708,172900,1008087080,12030,12030,12030,12030,0
20240708,172800,1008087080,12030,12030,12030,12030,0
20240708,172700,1008087080,12030,12030,12030,12030,0
20240708,172600,1008087080,12030,12030,12030,12030,0
20240708,172500,1008087080,12030,12030,12030,12030,0
20240708,172400,1008087080,12030,12030,12030,12030,0
20240708,172300,1008087080,12030,12030,12030,12030,0
20240708,172200,1008087080,12030,12030,12030,12030,0
20240708,172100,1008087080,12030,12030,12030,12030,0
20240708,172000,1008087080,12030,12030,12030,12030,0
20240708,171900,1008087080,12030,12030,12030,12030,5379
20240708,171800,1008087080,12030,12030,12030,12030,0
20240708,171700,1008087080,12030,12030,12030,12030,0
20240708,171600,1008087080,12030,12030,12030,12030,0
20240708,171500,1008087080,12030,12030,12030,12030,0
20240708,171400,1008087080,12030,12030,12030,12030,0
20240708,171300,1008087080,12030,12030,12030,12030,0
20240708,171200,1008087080,12030,12030,12030,12030,0
20240708,171100,1008087080,12030,12030,12030,12030,0
20240708,171000,1008087080,12030,12030,12030,12030,0
20240708,170900,1008087080,12030,12030,12030,12030,0
20240708,170800,1008087080,12030,12030,12030,12030,0
20240708,170700,1008087080,12030,12030,12030,12030,0
20240708,170600,1008087080,12030,12030,12030,12030,0
20240708,170500,1008087080,12030,12030,12030,12030,0
20240708,170400,1008087080,12030,12030,12030,12030,0
20240708,170300,1008087080,12030,12030,12030,12030,0
20240708,170200,1008087080,12030,12030,12030,12030,0
20240708,170100,1008087080,12030,12030,12030,12030,0
20240708,170000,1008087080,12030,12030,12030,12030,0
20240708,165900,1008087080,12030,12030,12030,12030,0
20240708,165800,1008087080,12030,12030,12030,12030,0
20240708,165700,1008087080,12030,12030,12030,12030,0
20240708,165600,1008087080,12030,12030,12030,12030,0
20240708,165500,1008087080,12030,12030,12030,12030,0
20240708,165400,1008087080,12030,12030,12030,12030,0
20240708,165300,1008087080,12030,12030,12030,12030,0
20240708,165200,1008087080,12030,12030,12030,12030,0
20240708,165100,1008087080,12030,12030,12030,12030,0
20240708,165000,1008087080,12030,12030,12030,12030,0
20240708,164900,1008087080,12030,12030,12030,12030,5379
20240708,164800,1008087080,12030,12030,12030,12030,0
20240708,164700,1008087080,12030,12030,12030,12030,0
20240708,164600,1008087080,12030,12030,12030,12030,0
20240708,164500,1008087080,12030,12030,12030,12030,0
20240708,164400,1008087080,12030,12030,12030,12030,0
20240708,164300,1008087080,12030,12030,12030,12030,0
20240708,164200,1008087080,12030,12030,12030,12030,0
20240708,164100,1008087080,12030,12030,12030,12030,0
20240708,164000,1008087080,12030,12030,12030,12030,0
20240708,163900,1008087080,12030,12030,12030,12030,0
20240708,163800,1008087080,12030,12030,12030,12030,0
20240708,163700,1008087080,12030,12030,12030,12030,0
20240708,163600,1008087080,12030,12030,12030,12030,0
20240708,163500,1008087080,12030,12030,12030,12030,0
20240708,163400,1008087080,12030,12030,12030,12030,0
20240708,163300,1008087080,12030,12030,12030,12030,0
20240708,163200,1008087080,12030,12030,12030,12030,0
20240708,163100,1008087080,12030,12030,12030,12030,0
20240708,163000,1008087080,12030,12030,12030,12030,0
20240708,162900,1008087080,12030,12030,12030,12030,0
20240708,162800,1008087080,12030,12030,12030,12030,0
20240708,162700,1008087080,12030,12030,12030,12030,0
20240708,162600,1008087080,12030,12030,12030,12030,0
20240708,162500,1008087080,12030,12030,12030,12030,0
20240708,162400,1008087080,12030,12030,12030,12030,0
20240708,162300,1008087080,12030,12030,12030,12030,0
20240708,162200,1008087080,12030,12030,12030,12030,0
20240708,162100,1008087080,12030,12030,12030,12030,0
20240708,162000,1008087080,12030,12030,12030,12030,0
20240708,161900,1008087080,12030,12030,12030,12030,5379
20240708,161800,1008087080,12030,12030,12030,12030,0
20240708,161700,1008087080,12030,12030,12030,12030,0
20240708,161600,1008087080,12030,12030,12030,12030,0
20240708,161500,1008087080,12030,12030,12030,12030,0
20240708,161400,1008087080,12030,12030,12030,12030,0
20240708,161300,1008087080,12030,12030,12030,12030,0
20240708,161200,1008087080,12030,12030,12030,12030,0
20240708,161100,1008087080,12030,12030,12030,12030,0
20240708,161000,1008087080,12030,12030,12030,12030,0
20240708,160900,1008087080,12030,12030,12030,12030,0
20240708,160800,1008087080,12030,12030,12030,12030,0
20240708,160700,1008087080,12030,12030,12030,12030,0
20240708,160600,1008087080,12030,12030,12030,12030,0
20240708,160500,1008087080,12030,12030,12030,12030,0
20240708,160400,1008087080,12030,12030,12030,12030,0
20240708,160300,1008087080,12030,12030,12030,12030,0
20240708,160200,1008087080,12030,12030,12030,12030,0
20240708,160100,1008087080,12030,12030,12030,12030,0
20240708,160000,1008087080,12030,12030,12030,12030,0
20240708,155900,1008087080,12030,12030,12030,12030,0
20240708,155800,1008087080,12030,12030,12030,12030,0
20240708,155700,1008087080,12030,12030,12030,12030,0
20240708,155600,1008087080,12030,12030,12030,12030,0
20240708,155500,1008087080,12030,12030,12030,12030,0
20240708,155400,1008087080,12030,12030,12030,12030,0
20240708,155300,1008087080,12030,12030,12030,12030,0
20240708,155200,1008087080,12030,12030,12030,12030,0
20240708,155100,1008087080,12030,12030,12030,12030,0
20240708,155000,1008087080,12030,12030,12030,12030,0
20240708,154900,1008087080,12030,12030,12030,12030,5379
20240708,154800,1008087080,12030,12030,12030,12030,0
20240708,154700,1008087080,12030,12030,12030,12030,0
20240708,154600,1008087080,12030,12030,12030,12030,0
20240708,154500,1008087080,12030,12030,12030,12030,0
20240708,154400,1008087080,12030,12030,12030,12030,0
20240708,154300,1008087080,12030,12030,12030,12030,0
20240708,154200,1008087080,12030,12030,12030,12030,0
20240708,154100,1008087080,12030,12030,12030,12030,0
20240708,154000,1008087080,12030,12030,12030,12030,0
20240708,153900,1008087080,12030,12030,12030,12030,0
20240708,153800,1008087080,12030,12030,12030,12030,0
20240708,153700,1008087080,12030,12030,12030,12030,0
20240708,153600,1008087080,12030,12030,12030,12030,0
20240708,153500,1008087080,12030,12030,12030,12030,0
20240708,153400,1008087080,12030,12030,12030,12030,0
20240708,153300,1008087080,12030,12030,12030,12030,0
20240708,153200,1008087080,12030,12030,12030,12030,0
20240708,153100,1008087080,12030,12030,12030,12030,0
20240708,153000,1008087080,12030,12030,12030,12030,5379
20240708,152900,943377710,12030,12030,12030,12030,0
20240708,152800,943377710,12030,12030,12030,12030,0
20240708,152700,943377710,12030,12030,12030,12030,0
20240708,152600,943377710,12030,12030,12030,12030,0
20240708,152500,943377710,12030,12030,12030,12030,0
20240708,152400,943377710,12030,12030,12030,12030,0
20240708,152300,943377710,12030,12030,12030,12030,0
20240708,152200,943377710,12030,12030,12030,12030,0
20240708,152100,943377710,12030,12030,12030,12030,0
20240708,152000,943377710,12030,12030,12030,12030,0
20240708,151900,943377710,12030,12030,12040,12030,203
20240708,151800,940935400,12030,12030,12040,12030,142
20240708,151700,939226710,12030,12030,12040,12030,286
20240708,151600,935785080,12030,12030,12040,12030,529
20240708,151500,929421130,12030,12030,12040,12030,84
20240708,151400,928410570,12030,12030,12040,12030,68
20240708,151300,927592450,12030,12030,12030,12030,9
20240708,151200,927484180,12030,12030,12030,12030,18
20240708,151100,927267640,12030,12030,12030,12030,19
20240708,151000,927039070,12030,12030,12030,12030,7
20240708,150900,926954860,12030,12030,12040,12030,68
20240708,150800,926136320,12030,12030,12030,12030,19
20240708,150700,925907750,12040,12030,12040,12030,25
20240708,150600,925606900,12040,12030,12040,12030,126
20240708,150500,924089970,12030,12030,12040,12030,28
20240708,150400,923753040,12030,12030,12040,12030,26
20240708,150300,923440140,12030,12030,12030,12030,9
20240708,150200,923331870,12030,12030,12040,12030,160
20240708,150100,921406960,12030,12030,12030,12030,20
20240708,150000,921166360,12030,12030,12030,12030,57
20240708,145900,920480650,12030,12030,12040,12030,27
20240708,145800,920155740,12030,12030,12030,12030,58
20240708,145700,919458000,12030,12030,12030,12030,17
20240708,145600,919253490,12030,12030,12030,12030,8
20240708,145500,919157250,12030,12030,12040,12030,30
20240708,145400,918796240,12030,12030,12030,12030,19
20240708,145300,918567670,12030,12030,12040,12030,74
20240708,145200,917677360,12040,12040,12040,12040,100
20240708,145100,916473360,12040,12050,12050,12040,20
20240708,145000,916232550,12040,12040,12040,12040,18
20240708,144900,916015830,12040,12040,12040,12030,64
20240708,144800,915245380,12040,12040,12040,12040,19
20240708,144700,915016620,12040,12040,12040,12040,16
20240708,144600,914823980,12040,12030,12040,12030,28
20240708,144500,914486900,12030,12030,12030,12030,18
20240708,144400,914270360,12030,12040,12040,12030,18
20240708,144300,914053690,12050,12040,12050,12030,21
20240708,144200,913800860,12040,12050,12050,12030,8
20240708,144100,913704560,12040,12040,12040,12040,17
20240708,144000,913499880,12050,12050,12050,12040,78
20240708,143900,912560020,12050,12050,12050,12050,8
20240708,143800,912463620,12050,12050,12050,12050,27
20240708,143700,912138270,12050,12040,12050,12040,220
20240708,143600,909487360,12040,12040,12040,12040,5
20240708,143500,909427160,12040,12030,12040,12030,17
20240708,143400,909222510,12040,12040,12050,12040,418
20240708,143300,904185790,12040,12040,12040,12040,15
20240708,143200,904005190,12040,12040,12040,12040,9
20240708,143100,903896830,12040,12040,12050,12040,146
20240708,143000,902138970,12040,12040,12050,12040,23
20240708,142900,901862020,12040,12040,12040,12040,6
20240708,142800,901789780,12040,12040,12040,12040,17
20240708,142700,901585100,12040,12040,12040,12040,66
20240708,142600,900790460,12040,12040,12040,12040,7
20240708,142500,900706180,12040,12050,12050,12040,64
20240708,142400,899935120,12040,12040,12040,12040,27
20240708,142300,899610040,12040,12040,12040,12040,15
20240708,142200,899429440,12040,12040,12040,12040,8
20240708,142100,899333120,12040,12040,12040,12040,17
20240708,142000,899128440,12040,12040,12040,12040,15
20240708,141900,898947840,12040,12040,12040,12040,4
20240708,141800,898899680,12040,12050,12060,12040,107
20240708,141700,897609930,12050,12040,12050,12040,439
20240708,141600,892322570,12040,12040,12040,12040,17
20240708,141500,892117890,12040,12040,12040,12040,606
20240708,141400,884821650,12040,12040,12040,12040,15
20240708,141300,884641050,12040,12040,12040,12040,16
20240708,141200,884448410,12040,12040,12040,12040,6
20240708,141100,884376170,12040,12040,12040,12040,17
20240708,141000,884171490,12040,12050,12050,12040,18
20240708,140900,883954750,12040,12040,12040,12040,7
20240708,140800,883870470,12040,12040,12040,12040,315
20240708,140700,880077870,12040,12040,12050,12040,1152
20240708,140600,866207780,12040,12040,12040,12040,16
20240708,140500,866015140,12040,12040,12050,12040,1561
20240708,140400,847218160,12040,12040,12040,12040,17
20240708,140300,847013480,12040,12040,12040,12040,12
20240708,140200,846869000,12040,12040,12040,12040,4
20240708,140100,846820840,12040,12040,12040,12040,16
20240708,140000,846628200,12040,12040,12040,12040,53
20240708,135900,845990080,12040,12040,12050,12040,19
20240708,135800,845761290,12040,12040,12050,12040,12
20240708,135700,845616800,12040,12040,12040,12040,14
20240708,135600,845448240,12050,12050,12050,12040,18
20240708,135500,845231490,12040,12040,12040,12040,5
20240708,135400,845171290,12040,12040,12040,12040,14
20240708,135300,845002730,12050,12040,12050,12040,125
20240708,135200,843497350,12040,12040,12040,12040,123
20240708,135100,842016430,12040,12050,12050,12040,195
20240708,135000,839666820,12040,12040,12040,12040,17
20240708,134900,839462140,12040,12040,12050,12040,69
20240708,134800,838630880,12040,12040,12050,12040,8
20240708,134700,838534540,12040,12040,12040,12040,46
20240708,134600,837980700,12040,12040,12040,12040,15
20240708,134500,837800100,12050,12040,12050,12040,8
20240708,134400,837703750,12040,12040,12040,12040,15
20240708,134300,837523150,12040,12040,12050,12040,25
20240708,134200,837222070,12050,12040,12050,12040,385
20240708,134100,832586650,12040,12040,12040,12040,7
20240708,134000,832502370,12040,12050,12050,12040,26
20240708,133900,832189310,12040,12040,12040,12040,17
20240708,133800,831984630,12040,12040,12040,12040,16
20240708,133700,831791990,12040,12040,12050,12040,17
20240708,133600,831587280,12040,12040,12040,12040,185
20240708,133500,829359880,12040,12040,12040,12040,133
20240708,133400,827758560,12040,12050,12050,12040,18
20240708,133300,827541760,12040,12040,12050,12040,514
20240708,133200,821348200,12040,12040,12050,12040,217
20240708,133100,818735510,12040,12040,12050,12040,12
20240708,133000,818591010,12040,12040,12040,12030,66
20240708,132900,817796470,12040,12060,12060,12030,32
20240708,132800,817411160,12040,12050,12060,12040,1628
20240708,132700,797798670,12050,12050,12060,12050,25
20240708,132600,797497390,12050,12050,12060,12050,25
20240708,132500,797196120,12050,12050,12050,12050,567
20240708,132400,790363770,12050,12050,12050,12050,6
20240708,132300,790291470,12050,12060,12060,12050,16
20240708,132200,790098650,12050,12050,12050,12050,16
20240708,132100,789905850,12050,12050,12050,12050,6
20240708,132000,789833550,12060,12050,12060,12050,60
20240708,131900,789110520,12050,12060,12060,12050,346
20240708,131800,784937920,12050,12060,12060,12050,5
20240708,131700,784877650,12050,12050,12050,12050,17
20240708,131600,784672800,12050,12050,12050,12050,17
20240708,131500,784467950,12050,12060,12070,12050,38
20240708,131400,784009860,12050,12050,12050,12050,4
20240708,131300,783961660,12070,12060,12070,12060,73
20240708,131200,783080650,12070,12060,12070,12060,13
20240708,131100,782923840,12060,12060,12060,12060,0
20240708,131000,782923840,12060,12060,12060,12060,9
20240708,130900,782815300,12070,12060,12070,12060,12
20240708,130800,782670560,12060,12060,12060,12060,10
20240708,130700,782549960,12070,12070,12070,12070,2
20240708,130600,782525820,12060,12060,12060,12060,16
20240708,130500,782332860,12060,12060,12070,12060,117
20240708,130400,780921430,12070,12070,12070,12070,12
20240708,130300,780776590,12060,12060,12060,12060,24
20240708,130200,780487150,12060,12060,12060,12060,134
20240708,130100,778871110,12070,12070,12070,12070,3
20240708,130000,778834900,12060,12060,12060,12060,10
20240708,125900,778714300,12060,12060,12060,12060,10
20240708,125800,778593700,12070,12060,12070,12060,17
20240708,125700,778388660,12060,12060,12060,12060,500
20240708,125600,772358660,12070,12070,12070,12070,10
20240708,125500,772237960,12070,12060,12070,12060,11
20240708,125400,772105200,12070,12070,12070,12070,20
20240708,125300,771863800,12070,12070,12070,12070,13
20240708,125200,771706890,12070,12080,12080,12070,11
20240708,125100,771574110,12080,12080,12090,12080,58
20240708,125000,770873380,12090,12070,12090,12070,1163
20240708,124900,756832320,12070,12060,12070,12060,12
20240708,124800,756687590,12060,12060,12060,12060,10
20240708,124700,756566990,12070,12070,12070,12060,52
20240708,124600,755939820,12060,12060,12060,12060,13
20240708,124500,755783040,12060,12060,12060,12060,109
20240708,124400,754468500,12050,12050,12070,12050,566
20240708,124300,747644470,12050,12050,12050,12050,450
20240708,124200,742221970,12050,12060,12060,12050,1144
20240708,124100,728435430,12060,12060,12060,12060,34
20240708,124000,728025390,12060,12060,12060,12060,90
20240708,123900,726939990,12060,12070,12070,12060,315
20240708,123800,723141040,12060,12060,12060,12060,10
20240708,123700,723020440,12060,12060,12060,12060,10
20240708,123600,722899840,12060,12060,12070,12060,29
20240708,123500,722550080,12070,12060,12070,12060,109
20240708,123400,721234550,12060,12060,12060,12060,377
20240708,123300,716687930,12050,12060,12060,12050,12
20240708,123200,716543310,12050,12050,12050,12050,11
20240708,123100,716410760,12050,12070,12070,12050,40
20240708,123000,715928400,12060,12060,12060,12060,48
20240708,122900,715349520,12050,12050,12050,12050,10
20240708,122800,715229020,12060,12050,12060,12040,121
20240708,122700,713771720,12050,12040,12050,12040,222
20240708,122600,711097560,12040,12050,12050,12040,113
20240708,122500,709736010,12050,12050,12060,12050,32
20240708,122400,709350390,12060,12050,12060,12050,140
20240708,122300,707662090,12060,12060,12060,12060,1
20240708,122200,707650030,12070,12060,12070,12060,13
20240708,122100,707493220,12060,12060,12060,12060,9
20240708,122000,707384680,12070,12070,12070,12070,2
20240708,121900,707360540,12060,12060,12070,12060,61
20240708,121800,706624870,12060,12070,12070,12060,1010
20240708,121700,694436500,12070,12080,12080,12070,1359
20240708,121600,678027000,12070,12080,12080,12070,227
20240708,121500,675284950,12080,12050,12080,12050,770
20240708,121400,665986670,12060,12050,12060,12050,429
20240708,121300,660813040,12050,12060,12060,12050,121
20240708,121200,659354150,12050,12030,12060,12030,6179
20240708,121100,584954660,12030,12010,12030,12010,45
20240708,121000,584413840,12010,12010,12010,12010,0
20240708,120900,584413840,12010,12010,12010,12010,5
20240708,120800,584353790,12030,12020,12030,12020,179
20240708,120700,582202180,12020,12020,12020,12020,20
20240708,120600,581961780,12030,12030,12030,12020,30
20240708,120500,581600980,12020,12030,12030,12020,510
20240708,120400,575465780,12020,12030,12030,12020,121
20240708,120300,574010350,12030,12020,12030,12020,13
20240708,120200,573854070,12030,12010,12030,12010,986
20240708,120100,562002820,12010,11990,12010,11980,631
20240708,120000,554429700,11980,11980,11990,11980,272
20240708,115900,551171120,11990,11990,11990,11990,0
20240708,115800,551171120,11990,11990,11990,11990,10
20240708,115700,551051220,12010,11990,12010,11990,17
20240708,115600,550847310,12000,12000,12010,12000,73
20240708,115500,549971300,12000,12010,12010,12000,21
20240708,115400,549719280,12000,12000,12000,11990,193
20240708,115300,547403310,12000,12000,12000,12000,50
20240708,115200,546803310,12000,12010,12020,12000,16
20240708,115100,546611240,12000,12010,12010,12000,11
20240708,115000,546479230,12020,12010,12020,12010,21
20240708,114900,546227010,12020,12010,12020,12010,133
20240708,114800,544629660,12000,12000,12000,12000,760
20240708,114700,535509660,11980,12000,12000,11980,21
20240708,114600,535257780,12000,11990,12000,11990,244
20240708,114500,532329850,11990,11990,11990,11990,12
20240708,114400,532185970,11980,11990,11990,11980,14
20240708,114300,532018210,11990,11990,11990,11990,583
20240708,114200,525028040,11980,11980,11980,11980,10
20240708,114100,524908240,11980,11990,11990,11980,12
20240708,114000,524764460,11990,11980,11990,11980,511
20240708,113900,518637670,11990,11990,11990,11990,40
20240708,113800,518158070,11990,11990,11990,11980,42
20240708,113700,517654590,11980,11980,11980,11980,10
20240708,113600,517534790,11980,11980,11980,11980,0
20240708,113500,517534790,11980,11990,11990,11980,13
20240708,113400,517379020,11980,11980,11980,11980,10
20240708,113300,517259220,11980,11980,11980,11980,12
20240708,113200,517115460,11980,11980,11980,11980,0
20240708,113100,517115460,11980,11980,11980,11970,511
20240708,113000,510993780,11980,11970,11980,11970,1018
20240708,112900,498798230,11970,11970,11970,11970,102
20240708,112800,497577290,11970,11970,11970,11970,42
20240708,112700,497074550,11960,11950,11960,11950,1404
20240708,112600,480282810,11950,11950,11950,11950,838
20240708,112500,470268710,11940,11940,11940,11940,10
20240708,112400,470149310,11950,11950,11950,11940,20
20240708,112300,469910410,11940,11940,11940,11940,10
20240708,112200,469791010,11950,11950,11950,11950,6
20240708,112100,469719310,11940,11940,11940,11940,10
20240708,112000,469599910,11950,11950,11950,11940,324
20240708,111900,465728210,11950,11950,11950,11950,3
20240708,111800,465692360,11940,11940,11940,11940,10
20240708,111700,465572960,11940,11950,11950,11940,20
20240708,111600,465334060,11950,11940,11950,11940,12
20240708,111500,465190760,11950,11940,11950,11940,410
20240708,111400,460291360,11940,11950,11950,11940,15
20240708,111300,460112210,11950,11950,11950,11940,333
20240708,111200,456132960,11950,11950,11950,11950,0
20240708,111100,456132960,11950,11950,11950,11950,10
20240708,111000,456013460,11960,11950,11960,11950,13
20240708,110900,455858080,11960,11960,11960,11960,10
20240708,110800,455738480,11950,11960,11960,11950,27
20240708,110700,455415660,11960,11960,11960,11950,551
20240708,110600,448825800,11980,11970,11980,11970,138
20240708,110500,447172590,11970,11980,11980,11970,1021
20240708,110400,434944970,11980,11960,11980,11960,23
20240708,110300,434669730,11950,11950,11950,11950,0
20240708,110200,434669730,11950,11970,11970,11950,651
20240708,110100,426890260,11970,11940,11970,11940,3535
20240708,110000,384627640,11930,11930,11930,11930,60
20240708,105900,383911840,11940,11930,11940,11930,514
20240708,105800,377779800,11930,11920,11930,11920,1945
20240708,105700,354588410,11910,11900,11920,11900,1428
20240708,105600,337593090,11890,11890,11890,11890,10
20240708,105500,337474190,11900,11890,11900,11890,9
20240708,105400,337367100,11890,11900,11900,11890,123
20240708,105300,335903500,11900,11890,11900,11890,90
20240708,105200,334832600,11890,11890,11890,11890,50
20240708,105100,334238100,11890,11910,11910,11890,122
20240708,105000,332786950,11900,11900,11900,11900,65
20240708,104900,332013450,11900,11910,11910,11900,21
20240708,104800,331763440,11910,11900,11910,11900,25
20240708,104700,331465920,11900,11900,11900,11900,10
20240708,104600,331346920,11900,11900,11900,11900,11
20240708,104500,331216020,11890,11890,11890,11890,0
20240708,104400,331216020,11890,11910,11910,11890,12
20240708,104300,331073310,11900,11900,11900,11900,61
20240708,104200,330347410,11900,11900,11900,11900,10
20240708,104100,330228410,11910,11900,11910,11900,981
20240708,104000,318554480,11890,11890,11900,11890,175
20240708,103900,316473680,11890,11890,11890,11890,9
20240708,103800,316366670,11900,11900,11900,11900,237
20240708,103700,313546370,11900,11880,11900,11880,999
20240708,103600,301669050,11890,11890,11890,11890,102
20240708,103500,300456270,11900,11890,11900,11870,462
20240708,103400,294971340,11880,11880,11880,11870,898
20240708,103300,284308410,11880,11900,11900,11880,2010
20240708,103200,260408020,11910,11900,11910,11900,12
20240708,103100,260265200,11910,11910,11910,11910,6
20240708,103000,260193740,11910,11910,11910,11910,44
20240708,102900,259669700,11910,11910,11910,11910,64
20240708,102800,258907460,11910,11910,11910,11910,4
20240708,102700,258859820,11900,11900,11900,11900,10
20240708,102600,258740820,11900,11910,11910,11900,276
20240708,102500,255456260,11900,11900,11900,11900,10
20240708,102400,255337260,11900,11910,11910,11900,109
20240708,102300,254040070,11910,11900,11910,11900,12
20240708,102200,253897250,11900,11900,11900,11900,10
20240708,102100,253778250,11900,11920,11920,11900,1503
20240708,102000,235892490,11910,11910,11910,11910,510
20240708,101900,229818390,11910,11910,11910,11910,20
20240708,101800,229580190,11920,11900,11920,11900,151
20240708,101700,227782370,11900,11900,11900,11900,0
20240708,101600,227782370,11900,11920,11920,11900,61
20240708,101500,227056350,11910,11900,11910,11900,123
20240708,101400,225591520,11910,11900,11910,11900,2
20240708,101300,225567710,11900,11900,11910,11900,223
20240708,101200,222913970,11910,11910,11910,11900,1003
20240708,101100,210976860,11920,11920,11920,11920,0
20240708,101000,210976860,11920,11920,11920,11910,27
20240708,100900,210655120,11930,11930,11930,11930,201
20240708,100800,208257190,11930,11910,11930,11900,1056
20240708,100700,195671780,11900,11910,11910,11900,12
20240708,100600,195528960,11900,11900,11900,11900,10
20240708,100500,195409960,11910,11900,11910,11900,11
20240708,100400,195279050,11910,11900,11910,11900,13
20240708,100300,195124320,11920,11910,11920,11910,26
20240708,100200,194814640,11900,11890,11900,11890,923
20240708,100100,183831040,11900,11880,11900,11880,52
20240708,100000,183213240,11890,11890,11900,11890,324
20240708,095900,179360710,11890,11890,11890,11880,242
20240708,095800,176483430,11880,11880,11880,11880,10
20240708,095700,176364630,11880,11880,11880,11880,0
20240708,095600,176364630,11880,11880,11880,11880,29
20240708,095500,176020110,11880,11880,11880,11880,0
20240708,095400,176020110,11880,11880,11880,11880,0
20240708,095300,176020110,11880,11870,11880,11870,11
20240708,095200,175889530,11870,11870,11870,11870,10
20240708,095100,175770830,11870,11870,11870,11870,9
20240708,095000,175664000,11860,11860,11860,11860,100
20240708,094900,174478000,11870,11880,11880,11870,6
20240708,094800,174406730,11880,11870,11880,11870,24
20240708,094700,174121700,11870,11870,11870,11870,100
20240708,094600,172934700,11870,11870,11870,11870,10
20240708,094500,172816000,11870,11870,11870,11870,25
20240708,094400,172519250,11870,11880,11880,11870,55
20240708,094300,171866360,11870,11860,11870,11860,23
20240708,094200,171593410,11860,11870,11870,11860,13
20240708,094100,171439200,11860,11860,11860,11860,0
20240708,094000,171439200,11860,11870,11870,11860,1538
20240708,093900,153190750,11870,11870,11880,11870,360
20240708,093800,148917540,11860,11870,11870,11860,91
20240708,093700,147838170,11860,11860,11860,11860,0
20240708,093600,147838170,11860,11870,11870,11860,20
20240708,093500,147600870,11860,11860,11860,11860,10
20240708,093400,147482270,11870,11860,11870,11860,30
20240708,093300,147126320,11850,11860,11860,11850,410
20240708,093200,142266950,11870,11870,11870,11870,6
20240708,093100,142195730,11890,11860,11890,11860,12
20240708,093000,142053370,11890,11860,11890,11860,51
20240708,092900,141448000,11860,11850,11860,11850,60
20240708,092800,140736670,11850,11860,11860,11850,45
20240708,092700,140203340,11860,11870,11870,11860,1801
20240708,092600,118842380,11870,11890,11890,11870,1223
20240708,092500,104321300,11880,11890,11890,11880,100
20240708,092400,103132400,11870,11890,11890,11870,609
20240708,092300,95897850,11890,11890,11890,11890,825
20240708,092200,86088600,11890,11890,11890,11880,56
20240708,092100,85422790,11890,11890,11890,11890,0
20240708,092000,85422790,11890,11890,11900,11890,1214
20240708,091900,70988290,11890,11870,11890,11870,1215
20240708,091800,56546490,11850,11860,11860,11850,49
20240708,091700,55965510,11870,11870,11870,11870,102
20240708,091600,54754770,11860,11860,11860,11860,0
20240708,091500,54754770,11860,11860,11860,11860,257
20240708,091400,51706750,11850,11860,11870,11850,1944
20240708,091300,28656540,11860,11850,11860,11850,45
20240708,091200,28123280,11850,11850,11850,11850,534
20240708,091100,21795380,11860,11860,11860,11860,72
20240708,091000,20941460,11860,11870,11870,11860,54
20240708,090900,20300600,11870,11880,11880,11870,340
20240708,090800,16263550,11880,11880,11880,11880,145
20240708,090700,14540950,11880,11880,11880,11880,5
20240708,090600,14481550,11870,11870,11870,11870,72
20240708,090500,13626910,11880,11890,11890,11880,103
20240708,090400,12402270,11880,11890,11890,11880,119
20240708,090300,10987390,11890,11890,11890,11890,10
20240708,090200,10868490,11810,11890,11890,11810,161
20240708,090100,8967000,11810,11890,11900,11810,596
20240708,090000,1900890,11890,11880,11890,11870,160
Reference in New Issue Copy Permalink