ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089890/min/candle-20240729.csv

660 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
20240729,195700,1139076180,11200,11200,11200,11200,5172
20240729,195600,1139076180,11200,11200,11200,11200,0
20240729,195500,1139076180,11200,11200,11200,11200,0
20240729,195400,1139076180,11200,11200,11200,11200,0
20240729,195300,1139076180,11200,11200,11200,11200,0
20240729,195200,1139076180,11200,11200,11200,11200,0
20240729,195100,1139076180,11200,11200,11200,11200,0
20240729,195000,1139076180,11200,11200,11200,11200,0
20240729,194900,1139076180,11200,11200,11200,11200,0
20240729,194800,1139076180,11200,11200,11200,11200,0
20240729,194700,1139076180,11200,11200,11200,11200,0
20240729,194600,1139076180,11200,11200,11200,11200,0
20240729,194500,1139076180,11200,11200,11200,11200,0
20240729,194400,1139076180,11200,11200,11200,11200,0
20240729,194300,1139076180,11200,11200,11200,11200,0
20240729,194200,1139076180,11200,11200,11200,11200,0
20240729,194100,1139076180,11200,11200,11200,11200,0
20240729,194000,1139076180,11200,11200,11200,11200,0
20240729,193900,1139076180,11200,11200,11200,11200,0
20240729,193800,1139076180,11200,11200,11200,11200,0
20240729,193700,1139076180,11200,11200,11200,11200,0
20240729,193600,1139076180,11200,11200,11200,11200,0
20240729,193500,1139076180,11200,11200,11200,11200,0
20240729,193400,1139076180,11200,11200,11200,11200,0
20240729,193300,1139076180,11200,11200,11200,11200,0
20240729,193200,1139076180,11200,11200,11200,11200,0
20240729,193100,1139076180,11200,11200,11200,11200,0
20240729,193000,1139076180,11200,11200,11200,11200,0
20240729,192900,1139076180,11200,11200,11200,11200,0
20240729,192800,1139076180,11200,11200,11200,11200,0
20240729,192700,1139076180,11200,11200,11200,11200,5172
20240729,192600,1139076180,11200,11200,11200,11200,0
20240729,192500,1139076180,11200,11200,11200,11200,0
20240729,192400,1139076180,11200,11200,11200,11200,0
20240729,192300,1139076180,11200,11200,11200,11200,0
20240729,192200,1139076180,11200,11200,11200,11200,0
20240729,192100,1139076180,11200,11200,11200,11200,0
20240729,192000,1139076180,11200,11200,11200,11200,0
20240729,191900,1139076180,11200,11200,11200,11200,0
20240729,191800,1139076180,11200,11200,11200,11200,0
20240729,191700,1139076180,11200,11200,11200,11200,0
20240729,191600,1139076180,11200,11200,11200,11200,0
20240729,191500,1139076180,11200,11200,11200,11200,0
20240729,191400,1139076180,11200,11200,11200,11200,0
20240729,191300,1139076180,11200,11200,11200,11200,0
20240729,191200,1139076180,11200,11200,11200,11200,0
20240729,191100,1139076180,11200,11200,11200,11200,0
20240729,191000,1139076180,11200,11200,11200,11200,0
20240729,190900,1139076180,11200,11200,11200,11200,0
20240729,190800,1139076180,11200,11200,11200,11200,0
20240729,190700,1139076180,11200,11200,11200,11200,0
20240729,190600,1139076180,11200,11200,11200,11200,0
20240729,190500,1139076180,11200,11200,11200,11200,0
20240729,190400,1139076180,11200,11200,11200,11200,0
20240729,190300,1139076180,11200,11200,11200,11200,0
20240729,190200,1139076180,11200,11200,11200,11200,0
20240729,190100,1139076180,11200,11200,11200,11200,0
20240729,190000,1139076180,11200,11200,11200,11200,0
20240729,185900,1139076180,11200,11200,11200,11200,0
20240729,185800,1139076180,11200,11200,11200,11200,0
20240729,185700,1139076180,11200,11200,11200,11200,5172
20240729,185600,1139076180,11200,11200,11200,11200,0
20240729,185500,1139076180,11200,11200,11200,11200,0
20240729,185400,1139076180,11200,11200,11200,11200,0
20240729,185300,1139076180,11200,11200,11200,11200,0
20240729,185200,1139076180,11200,11200,11200,11200,0
20240729,185100,1139076180,11200,11200,11200,11200,0
20240729,185000,1139076180,11200,11200,11200,11200,0
20240729,184900,1139076180,11200,11200,11200,11200,0
20240729,184800,1139076180,11200,11200,11200,11200,0
20240729,184700,1139076180,11200,11200,11200,11200,0
20240729,184600,1139076180,11200,11200,11200,11200,0
20240729,184500,1139076180,11200,11200,11200,11200,0
20240729,184400,1139076180,11200,11200,11200,11200,0
20240729,184300,1139076180,11200,11200,11200,11200,0
20240729,184200,1139076180,11200,11200,11200,11200,0
20240729,184100,1139076180,11200,11200,11200,11200,0
20240729,184000,1139076180,11200,11200,11200,11200,0
20240729,183900,1139076180,11200,11200,11200,11200,0
20240729,183800,1139076180,11200,11200,11200,11200,0
20240729,183700,1139076180,11200,11200,11200,11200,0
20240729,183600,1139076180,11200,11200,11200,11200,0
20240729,183500,1139076180,11200,11200,11200,11200,0
20240729,183400,1139076180,11200,11200,11200,11200,0
20240729,183300,1139076180,11200,11200,11200,11200,0
20240729,183200,1139076180,11200,11200,11200,11200,0
20240729,183100,1139076180,11200,11200,11200,11200,0
20240729,183000,1139076180,11200,11200,11200,11200,0
20240729,182900,1139076180,11200,11200,11200,11200,0
20240729,182800,1139076180,11200,11200,11200,11200,0
20240729,182700,1139076180,11200,11200,11200,11200,5172
20240729,182600,1139076180,11200,11200,11200,11200,0
20240729,182500,1139076180,11200,11200,11200,11200,0
20240729,182400,1139076180,11200,11200,11200,11200,0
20240729,182300,1139076180,11200,11200,11200,11200,0
20240729,182200,1139076180,11200,11200,11200,11200,0
20240729,182100,1139076180,11200,11200,11200,11200,0
20240729,182000,1139076180,11200,11200,11200,11200,0
20240729,181900,1139076180,11200,11200,11200,11200,0
20240729,181800,1139076180,11200,11200,11200,11200,0
20240729,181700,1139076180,11200,11200,11200,11200,0
20240729,181600,1139076180,11200,11200,11200,11200,0
20240729,181500,1139076180,11200,11200,11200,11200,0
20240729,181400,1139076180,11200,11200,11200,11200,0
20240729,181300,1139076180,11200,11200,11200,11200,0
20240729,181200,1139076180,11200,11200,11200,11200,0
20240729,181100,1139076180,11200,11200,11200,11200,0
20240729,181000,1139076180,11200,11200,11200,11200,0
20240729,180900,1139076180,11200,11200,11200,11200,0
20240729,180800,1139076180,11200,11200,11200,11200,0
20240729,180700,1139076180,11200,11200,11200,11200,0
20240729,180600,1139076180,11200,11200,11200,11200,0
20240729,180500,1139076180,11200,11200,11200,11200,0
20240729,180400,1139076180,11200,11200,11200,11200,0
20240729,180300,1139076180,11200,11200,11200,11200,0
20240729,180200,1139076180,11200,11200,11200,11200,0
20240729,180100,1139076180,11200,11200,11200,11200,0
20240729,180000,1139076180,11200,11200,11200,11200,0
20240729,175900,1139076180,11200,11200,11200,11200,0
20240729,175800,1139076180,11200,11200,11200,11200,0
20240729,175700,1139076180,11200,11200,11200,11200,5172
20240729,175600,1139076180,11200,11200,11200,11200,0
20240729,175500,1139076180,11200,11200,11200,11200,0
20240729,175400,1139076180,11200,11200,11200,11200,0
20240729,175300,1139076180,11200,11200,11200,11200,0
20240729,175200,1139076180,11200,11200,11200,11200,0
20240729,175100,1139076180,11200,11200,11200,11200,0
20240729,175000,1139076180,11200,11200,11200,11200,0
20240729,174900,1139076180,11200,11200,11200,11200,0
20240729,174800,1139076180,11200,11200,11200,11200,0
20240729,174700,1139076180,11200,11200,11200,11200,0
20240729,174600,1139076180,11200,11200,11200,11200,0
20240729,174500,1139076180,11200,11200,11200,11200,0
20240729,174400,1139076180,11200,11200,11200,11200,0
20240729,174300,1139076180,11200,11200,11200,11200,0
20240729,174200,1139076180,11200,11200,11200,11200,0
20240729,174100,1139076180,11200,11200,11200,11200,0
20240729,174000,1139076180,11200,11200,11200,11200,0
20240729,173900,1139076180,11200,11200,11200,11200,0
20240729,173800,1139076180,11200,11200,11200,11200,0
20240729,173700,1139076180,11200,11200,11200,11200,0
20240729,173600,1139076180,11200,11200,11200,11200,0
20240729,173500,1139076180,11200,11200,11200,11200,0
20240729,173400,1139076180,11200,11200,11200,11200,0
20240729,173300,1139076180,11200,11200,11200,11200,0
20240729,173200,1139076180,11200,11200,11200,11200,0
20240729,173100,1139076180,11200,11200,11200,11200,0
20240729,173000,1139076180,11200,11200,11200,11200,0
20240729,172900,1139076180,11200,11200,11200,11200,0
20240729,172800,1139076180,11200,11200,11200,11200,0
20240729,172700,1139076180,11200,11200,11200,11200,5172
20240729,172600,1139076180,11200,11200,11200,11200,0
20240729,172500,1139076180,11200,11200,11200,11200,0
20240729,172400,1139076180,11200,11200,11200,11200,0
20240729,172300,1139076180,11200,11200,11200,11200,0
20240729,172200,1139076180,11200,11200,11200,11200,0
20240729,172100,1139076180,11200,11200,11200,11200,0
20240729,172000,1139076180,11200,11200,11200,11200,0
20240729,171900,1139076180,11200,11200,11200,11200,0
20240729,171800,1139076180,11200,11200,11200,11200,0
20240729,171700,1139076180,11200,11200,11200,11200,0
20240729,171600,1139076180,11200,11200,11200,11200,0
20240729,171500,1139076180,11200,11200,11200,11200,0
20240729,171400,1139076180,11200,11200,11200,11200,0
20240729,171300,1139076180,11200,11200,11200,11200,0
20240729,171200,1139076180,11200,11200,11200,11200,0
20240729,171100,1139076180,11200,11200,11200,11200,0
20240729,171000,1139076180,11200,11200,11200,11200,0
20240729,170900,1139076180,11200,11200,11200,11200,0
20240729,170800,1139076180,11200,11200,11200,11200,0
20240729,170700,1139076180,11200,11200,11200,11200,0
20240729,170600,1139076180,11200,11200,11200,11200,0
20240729,170500,1139076180,11200,11200,11200,11200,0
20240729,170400,1139076180,11200,11200,11200,11200,0
20240729,170300,1139076180,11200,11200,11200,11200,0
20240729,170200,1139076180,11200,11200,11200,11200,0
20240729,170100,1139076180,11200,11200,11200,11200,0
20240729,170000,1139076180,11200,11200,11200,11200,0
20240729,165900,1139076180,11200,11200,11200,11200,0
20240729,165800,1139076180,11200,11200,11200,11200,0
20240729,165700,1139076180,11200,11200,11200,11200,5172
20240729,165600,1139076180,11200,11200,11200,11200,0
20240729,165500,1139076180,11200,11200,11200,11200,0
20240729,165400,1139076180,11200,11200,11200,11200,0
20240729,165300,1139076180,11200,11200,11200,11200,0
20240729,165200,1139076180,11200,11200,11200,11200,0
20240729,165100,1139076180,11200,11200,11200,11200,0
20240729,165000,1139076180,11200,11200,11200,11200,0
20240729,164900,1139076180,11200,11200,11200,11200,0
20240729,164800,1139076180,11200,11200,11200,11200,0
20240729,164700,1139076180,11200,11200,11200,11200,0
20240729,164600,1139076180,11200,11200,11200,11200,0
20240729,164500,1139076180,11200,11200,11200,11200,0
20240729,164400,1139076180,11200,11200,11200,11200,0
20240729,164300,1139076180,11200,11200,11200,11200,0
20240729,164200,1139076180,11200,11200,11200,11200,0
20240729,164100,1139076180,11200,11200,11200,11200,0
20240729,164000,1139076180,11200,11200,11200,11200,0
20240729,163900,1139076180,11200,11200,11200,11200,0
20240729,163800,1139076180,11200,11200,11200,11200,0
20240729,163700,1139076180,11200,11200,11200,11200,0
20240729,163600,1139076180,11200,11200,11200,11200,0
20240729,163500,1139076180,11200,11200,11200,11200,0
20240729,163400,1139076180,11200,11200,11200,11200,0
20240729,163300,1139076180,11200,11200,11200,11200,0
20240729,163200,1139076180,11200,11200,11200,11200,0
20240729,163100,1139076180,11200,11200,11200,11200,0
20240729,163000,1139076180,11200,11200,11200,11200,0
20240729,162900,1139076180,11200,11200,11200,11200,0
20240729,162800,1139076180,11200,11200,11200,11200,0
20240729,162700,1139076180,11200,11200,11200,11200,5172
20240729,162600,1139076180,11200,11200,11200,11200,0
20240729,162500,1139076180,11200,11200,11200,11200,0
20240729,162400,1139076180,11200,11200,11200,11200,0
20240729,162300,1139076180,11200,11200,11200,11200,0
20240729,162200,1139076180,11200,11200,11200,11200,0
20240729,162100,1139076180,11200,11200,11200,11200,0
20240729,162000,1139076180,11200,11200,11200,11200,0
20240729,161900,1139076180,11200,11200,11200,11200,0
20240729,161800,1139076180,11200,11200,11200,11200,0
20240729,161700,1139076180,11200,11200,11200,11200,0
20240729,161600,1139076180,11200,11200,11200,11200,0
20240729,161500,1139076180,11200,11200,11200,11200,0
20240729,161400,1139076180,11200,11200,11200,11200,0
20240729,161300,1139076180,11200,11200,11200,11200,0
20240729,161200,1139076180,11200,11200,11200,11200,0
20240729,161100,1139076180,11200,11200,11200,11200,0
20240729,161000,1139076180,11200,11200,11200,11200,0
20240729,160900,1139076180,11200,11200,11200,11200,0
20240729,160800,1139076180,11200,11200,11200,11200,0
20240729,160700,1139076180,11200,11200,11200,11200,0
20240729,160600,1139076180,11200,11200,11200,11200,0
20240729,160500,1139076180,11200,11200,11200,11200,0
20240729,160400,1139076180,11200,11200,11200,11200,0
20240729,160300,1139076180,11200,11200,11200,11200,0
20240729,160200,1139076180,11200,11200,11200,11200,0
20240729,160100,1139076180,11200,11200,11200,11200,0
20240729,160000,1139076180,11200,11200,11200,11200,0
20240729,155900,1139076180,11200,11200,11200,11200,0
20240729,155800,1139076180,11200,11200,11200,11200,0
20240729,155700,1139076180,11200,11200,11200,11200,5172
20240729,155600,1139076180,11200,11200,11200,11200,0
20240729,155500,1139076180,11200,11200,11200,11200,0
20240729,155400,1139076180,11200,11200,11200,11200,0
20240729,155300,1139076180,11200,11200,11200,11200,0
20240729,155200,1139076180,11200,11200,11200,11200,0
20240729,155100,1139076180,11200,11200,11200,11200,0
20240729,155000,1139076180,11200,11200,11200,11200,0
20240729,154900,1139076180,11200,11200,11200,11200,0
20240729,154800,1139076180,11200,11200,11200,11200,0
20240729,154700,1139076180,11200,11200,11200,11200,0
20240729,154600,1139076180,11200,11200,11200,11200,0
20240729,154500,1139076180,11200,11200,11200,11200,0
20240729,154400,1139076180,11200,11200,11200,11200,0
20240729,154300,1139076180,11200,11200,11200,11200,0
20240729,154200,1139076180,11200,11200,11200,11200,0
20240729,154100,1139076180,11200,11200,11200,11200,0
20240729,154000,1139076180,11200,11200,11200,11200,0
20240729,153900,1139076180,11200,11200,11200,11200,0
20240729,153800,1139076180,11200,11200,11200,11200,0
20240729,153700,1139076180,11200,11200,11200,11200,0
20240729,153600,1139076180,11200,11200,11200,11200,0
20240729,153500,1139076180,11200,11200,11200,11200,0
20240729,153400,1139076180,11200,11200,11200,11200,0
20240729,153300,1139076180,11200,11200,11200,11200,0
20240729,153200,1139076180,11200,11200,11200,11200,0
20240729,153100,1139076180,11200,11200,11200,11200,0
20240729,153000,1139076180,11200,11200,11200,11200,5172
20240729,152900,1081149780,11200,11200,11200,11200,0
20240729,152800,1081149780,11200,11200,11200,11200,0
20240729,152700,1081149780,11200,11200,11200,11200,0
20240729,152600,1081149780,11200,11200,11200,11200,0
20240729,152500,1081149780,11200,11200,11200,11200,0
20240729,152400,1081149780,11200,11200,11200,11200,0
20240729,152300,1081149780,11200,11200,11200,11200,0
20240729,152200,1081149780,11200,11200,11200,11200,0
20240729,152100,1081149780,11200,11200,11200,11200,0
20240729,152000,1081149780,11200,11200,11200,11200,0
20240729,151900,1081149780,11200,11200,11200,11190,206
20240729,151800,1078843580,11200,11190,11200,11190,90
20240729,151700,1077835720,11190,11210,11210,11190,249
20240729,151600,1075045230,11210,11200,11210,11200,546
20240729,151500,1068925050,11200,11200,11200,11200,96
20240729,151400,1067849850,11200,11200,11200,11200,70
20240729,151300,1067065850,11190,11200,11200,11190,200
20240729,151200,1064825860,11200,11200,11200,11200,0
20240729,151100,1064825860,11200,11200,11200,11200,44
20240729,151000,1064333060,11200,11190,11200,11190,23
20240729,150900,1064075590,11200,11190,11200,11190,1033
20240729,150800,1052506990,11190,11190,11190,11190,72
20240729,150700,1051701310,11170,11170,11170,11170,90
20240729,150600,1050696010,11170,11190,11190,11170,416
20240729,150500,1046044000,11190,11190,11190,11190,220
20240729,150400,1043582200,11190,11190,11190,11190,276
20240729,150300,1040493760,11190,11190,11190,11190,54
20240729,150200,1039889500,11180,11180,11180,11180,9
20240729,150100,1039788880,11180,11180,11180,11180,11
20240729,150000,1039665900,11180,11180,11180,11180,0
20240729,145900,1039665900,11180,11180,11180,11180,0
20240729,145800,1039665900,11180,11190,11190,11180,357
20240729,145700,1035674540,11180,11180,11180,11180,0
20240729,145600,1035674540,11180,11180,11180,11180,0
20240729,145500,1035674540,11180,11180,11180,11180,18
20240729,145400,1035473300,11180,11180,11180,11180,50
20240729,145300,1034914300,11190,11190,11190,11190,2
20240729,145200,1034891920,11190,11190,11190,11190,2
20240729,145100,1034869540,11180,11170,11180,11160,563
20240729,145000,1028586310,11190,11190,11190,11190,1
20240729,144900,1028575120,11160,11160,11160,11160,151
20240729,144800,1026889960,11150,11190,11190,11150,1031
20240729,144700,1015361220,11200,11210,11210,11200,110
20240729,144600,1014128960,11210,11200,11210,11200,399
20240729,144500,1009657720,11200,11190,11200,11190,325
20240729,144400,1006018320,11190,11190,11190,11190,334
20240729,144300,1002280860,11200,11200,11200,11200,77
20240729,144200,1001418460,11190,11190,11190,11190,2
20240729,144100,1001396080,11190,11190,11190,11190,0
20240729,144000,1001396080,11190,11190,11190,11190,0
20240729,143900,1001396080,11190,11190,11190,11190,0
20240729,143800,1001396080,11190,11190,11200,11190,201
20240729,143700,999145890,11190,11190,11190,11190,445
20240729,143600,994166340,11200,11200,11200,11200,194
20240729,143500,991993540,11200,11190,11200,11190,224
20240729,143400,989486690,11190,11190,11190,11190,0
20240729,143300,989486690,11190,11170,11190,11170,23
20240729,143200,989229340,11190,11190,11190,11190,601
20240729,143100,982504150,11140,11140,11140,11140,0
20240729,143000,982504150,11140,11140,11140,11140,0
20240729,142900,982504150,11140,11140,11140,11140,0
20240729,142800,982504150,11140,11140,11140,11140,0
20240729,142700,982504150,11140,11140,11140,11140,0
20240729,142600,982504150,11140,11140,11140,11140,0
20240729,142500,982504150,11140,11180,11190,11140,1100
20240729,142400,970242120,11180,11180,11180,11180,1
20240729,142300,970230940,11180,11180,11180,11180,65
20240729,142200,969504240,11160,11160,11160,11160,540
20240729,142100,963477840,11180,11180,11180,11180,65
20240729,142000,962751140,11180,11180,11180,11180,302
20240729,141900,959374780,11190,11180,11200,11180,278
20240729,141800,956264740,11170,11170,11170,11170,350
20240729,141700,952355240,11140,11140,11140,11140,0
20240729,141600,952355240,11140,11140,11140,11140,0
20240729,141500,952355240,11140,11140,11140,11140,0
20240729,141400,952355240,11140,11150,11150,11140,326
20240729,141300,948720350,11170,11170,11170,11170,0
20240729,141200,948720350,11170,11170,11170,11170,0
20240729,141100,948720350,11170,11170,11170,11170,200
20240729,141000,946486350,11170,11170,11170,11170,1
20240729,140900,946475180,11160,11160,11160,11160,11
20240729,140800,946352420,11150,11150,11150,11150,0
20240729,140700,946352420,11150,11150,11150,11150,0
20240729,140600,946352420,11150,11150,11150,11150,0
20240729,140500,946352420,11150,11150,11150,11150,0
20240729,140400,946352420,11150,11140,11150,11140,82
20240729,140300,945438930,11160,11160,11160,11160,1
20240729,140200,945427770,11150,11150,11150,11150,0
20240729,140100,945427770,11150,11160,11160,11150,509
20240729,140000,939748020,11160,11160,11160,11160,13
20240729,135900,939602940,11170,11170,11170,11170,397
20240729,135800,935168450,11170,11170,11170,11170,52
20240729,135700,934587610,11170,11170,11170,11170,5
20240729,135600,934531760,11170,11160,11170,11160,624
20240729,135500,927562920,11160,11160,11160,11160,31
20240729,135400,927216960,11170,11160,11170,11160,46
20240729,135300,926703540,11170,11170,11170,11170,2
20240729,135200,926681200,11180,11170,11180,11170,240
20240729,135100,924000380,11160,11160,11160,11160,0
20240729,135000,924000380,11160,11160,11160,11160,29
20240729,134900,923676740,11160,11160,11160,11160,40
20240729,134800,923230340,11170,11170,11170,11170,49
20240729,134700,922683010,11180,11180,11180,11180,1
20240729,134600,922671830,11180,11170,11180,11170,86
20240729,134500,921711200,11170,11180,11180,11170,1151
20240729,134400,908843530,11170,11190,11190,11170,462
20240729,134300,903680600,11180,11180,11180,11180,6
20240729,134200,903613520,11180,11180,11180,11180,18
20240729,134100,903412280,11180,11180,11180,11180,5
20240729,134000,903356380,11180,11190,11190,11180,97
20240729,133900,902271800,11190,11190,11190,11190,7
20240729,133800,902193470,11190,11190,11190,11190,0
20240729,133700,902193470,11190,11190,11190,11190,2
20240729,133600,902171090,11190,11190,11190,11190,32
20240729,133500,901813010,11190,11190,11190,11190,2
20240729,133400,901790630,11190,11190,11190,11190,62
20240729,133300,901096850,11180,11190,11190,11180,169
20240729,133200,899206400,11180,11190,11190,11180,82
20240729,133100,898288920,11200,11200,11200,11200,0
20240729,133000,898288920,11200,11200,11200,11200,0
20240729,132900,898288920,11200,11190,11200,11190,380
20240729,132800,894034920,11190,11190,11190,11190,0
20240729,132700,894034920,11190,11170,11190,11170,520
20240729,132600,888226490,11170,11170,11170,11170,20
20240729,132500,888003090,11170,11160,11170,11150,391
20240729,132400,883641040,11170,11170,11170,11170,38
20240729,132300,883216580,11170,11170,11170,11170,0
20240729,132200,883216580,11170,11170,11170,11170,0
20240729,132100,883216580,11170,11170,11170,11170,2
20240729,132000,883194240,11160,11150,11160,11150,138
20240729,131900,881654530,11140,11140,11140,11140,150
20240729,131800,879983530,11140,11140,11140,11140,150
20240729,131700,878312530,11160,11160,11160,11160,2
20240729,131600,878290210,11140,11140,11140,11140,1
20240729,131500,878279070,11170,11170,11170,11170,0
20240729,131400,878279070,11170,11170,11170,11170,0
20240729,131300,878279070,11170,11170,11170,11170,43
20240729,131200,877798760,11170,11170,11170,11170,65
20240729,131100,877072710,11170,11160,11170,11160,67
20240729,131000,876324970,11140,11150,11150,11140,748
20240729,130900,867992230,11150,11150,11150,11150,0
20240729,130800,867992230,11150,11150,11150,11140,22
20240729,130700,867746980,11140,11140,11140,11140,269
20240729,130600,864750320,11090,11090,11090,11090,0
20240729,130500,864750320,11090,11090,11090,11090,0
20240729,130400,864750320,11090,11090,11090,11090,0
20240729,130300,864750320,11090,11090,11090,11090,0
20240729,130200,864750320,11090,11130,11130,11090,933
20240729,130100,854392910,11130,11140,11140,11130,10
20240729,130000,854281520,11130,11130,11130,11130,3
20240729,125900,854248130,11130,11140,11140,11130,16
20240729,125800,854069950,11130,11130,11140,11130,133
20240729,125700,852589460,11130,11140,11140,11130,321
20240729,125600,849016720,11140,11130,11140,11130,113
20240729,125500,847759000,11140,11140,11140,11130,20
20240729,125400,847536240,11110,11140,11140,11110,1640
20240729,125300,829294970,11120,11150,11170,11120,184
20240729,125200,827246270,11150,11130,11150,11130,1330
20240729,125100,812421650,11130,11130,11130,11130,51
20240729,125000,811854020,11120,11130,11130,11120,180
20240729,124900,809851210,11130,11130,11130,11130,0
20240729,124800,809851210,11130,11130,11130,11130,25
20240729,124700,809572960,11130,11130,11130,11120,190
20240729,124600,807458600,11130,11130,11130,11130,130
20240729,124500,806011700,11140,11130,11140,11130,60
20240729,124400,805343880,11110,11130,11130,11110,35
20240729,124300,804955010,11110,11110,11110,11110,60
20240729,124200,804288410,11110,11110,11110,11110,0
20240729,124100,804288410,11110,11110,11110,11110,34
20240729,124000,803910670,11120,11120,11120,11120,5
20240729,123900,803855070,11120,11130,11130,11120,80
20240729,123800,802964700,11100,11110,11110,11100,34
20240729,123700,802587280,11110,11110,11110,11110,7
20240729,123600,802509510,11110,11110,11110,11110,0
20240729,123500,802509510,11110,11110,11110,11110,434
20240729,123400,797687770,11090,11090,11090,11090,0
20240729,123300,797687770,11090,11090,11090,11090,0
20240729,123200,797687770,11090,11090,11090,11090,0
20240729,123100,797687770,11090,11090,11090,11090,80
20240729,123000,796800570,11090,11090,11090,11090,0
20240729,122900,796800570,11090,11090,11090,11090,0
20240729,122800,796800570,11090,11090,11090,11090,36
20240729,122700,796401330,11100,11150,11150,11100,283
20240729,122600,793259930,11110,11110,11110,11110,55
20240729,122500,792648880,11110,11150,11150,11110,57
20240729,122400,792015420,11130,11130,11130,11130,5
20240729,122300,791959770,11120,11110,11120,11110,121
20240729,122200,790615260,11090,11090,11090,11090,34
20240729,122100,790238200,11090,11090,11090,11090,20
20240729,122000,790016400,11110,11090,11110,11090,19
20240729,121900,789805330,11090,11090,11090,11090,49
20240729,121800,789261920,11090,11090,11090,11090,0
20240729,121700,789261920,11090,11090,11090,11090,0
20240729,121600,789261920,11090,11090,11090,11090,131
20240729,121500,787809130,11090,11090,11090,11090,0
20240729,121400,787809130,11090,11090,11090,11090,96
20240729,121300,786744490,11090,11090,11090,11090,460
20240729,121200,781643090,11090,11100,11100,11090,689
20240729,121100,774001080,11090,11090,11090,11090,0
20240729,121000,774001080,11090,11090,11090,11090,0
20240729,120900,774001080,11090,11110,11110,11090,1034
20240729,120800,762529280,11100,11100,11100,11100,0
20240729,120700,762529280,11100,11100,11100,11100,0
20240729,120600,762529280,11100,11140,11140,11100,35
20240729,120500,762140740,11130,11130,11130,11130,1
20240729,120400,762129610,11090,11090,11090,11090,0
20240729,120300,762129610,11090,11100,11100,11090,34
20240729,120200,761752540,11090,11110,11110,11090,1000
20240729,120100,750660520,11150,11150,11150,11150,0
20240729,120000,750660520,11150,11130,11150,11110,99
20240729,115900,749559260,11110,11110,11110,11110,0
20240729,115800,749559260,11110,11110,11110,11110,0
20240729,115700,749559260,11110,11110,11110,11110,34
20240729,115600,749181520,11110,11110,11110,11110,90
20240729,115500,748181620,11110,11110,11110,11110,1
20240729,115400,748170510,11120,11120,11120,11120,35
20240729,115300,747781310,11110,11110,11110,11110,0
20240729,115200,747781310,11110,11110,11110,11110,0
20240729,115100,747781310,11110,11110,11110,11110,600
20240729,115000,741115310,11110,11110,11110,11110,34
20240729,114900,740737570,11150,11110,11150,11110,351
20240729,114800,736837920,11110,11110,11110,11110,300
20240729,114700,733504920,11110,11110,11110,11110,34
20240729,114600,733127180,11110,11110,11110,11110,0
20240729,114500,733127180,11110,11110,11110,11110,0
20240729,114400,733127180,11110,11110,11110,11110,134
20240729,114300,731638440,11160,11160,11160,11160,4
20240729,114200,731593800,11110,11110,11110,11110,1
20240729,114100,731582690,11110,11120,11120,11110,1234
20240729,114000,717865590,11160,11160,11160,11160,5
20240729,113900,717809790,11100,11100,11100,11100,500
20240729,113800,712259790,11100,11110,11110,11100,34
20240729,113700,711882090,11180,11180,11180,11100,1502
20240729,113600,695187390,11140,11140,11140,11140,1
20240729,113500,695176250,11140,11120,11140,11120,49
20240729,113400,694631070,11110,11110,11110,11110,0
20240729,113300,694631070,11110,11110,11110,11110,132
20240729,113200,693164550,11110,11110,11110,11110,34
20240729,113100,692786810,11100,11110,11110,11100,25
20240729,113000,692509300,11100,11140,11140,11100,2000
20240729,112900,670278190,11140,11140,11140,11140,500
20240729,112800,664708190,11140,11160,11160,11140,1034
20240729,112700,653188750,11160,11160,11160,11160,99
20240729,112600,652083910,11150,11150,11150,11150,0
20240729,112500,652083910,11150,11150,11150,11150,35
20240729,112400,651693660,11200,11200,11200,11200,2
20240729,112300,651671260,11150,11150,11150,11150,34
20240729,112200,651292160,11130,11140,11150,11130,79
20240729,112100,650412550,11150,11150,11150,11150,11
20240729,112000,650289900,11150,11140,11150,11140,11
20240729,111900,650167260,11140,11140,11140,11140,34
20240729,111800,649788500,11150,11150,11150,11150,0
20240729,111700,649788500,11150,11150,11150,11150,0
20240729,111600,649788500,11150,11150,11150,11150,54
20240729,111500,649186400,11150,11150,11150,11150,0
20240729,111400,649186400,11150,11150,11150,11150,21
20240729,111300,648952250,11150,11140,11150,11140,35
20240729,111200,648562340,11160,11150,11160,11150,114
20240729,111100,647290740,11160,11160,11160,11160,0
20240729,111000,647290740,11160,11160,11160,11160,54
20240729,110900,646688100,11170,11190,11190,11170,53
20240729,110800,646096050,11230,11230,11230,11230,0
20240729,110700,646096050,11230,11230,11230,11230,1
20240729,110600,646084820,11190,11220,11220,11190,38
20240729,110500,645659480,11230,11230,11230,11230,0
20240729,110400,645659480,11230,11220,11240,11220,307
20240729,110300,642211870,11220,11240,11240,11220,7042
20240729,110200,563200270,11240,11220,11240,11220,1584
20240729,110100,545412900,11230,11210,11230,11210,962
20240729,110000,534619790,11200,11200,11200,11200,134
20240729,105900,533118990,11220,11220,11220,11220,11
20240729,105800,532995570,11220,11200,11220,11200,185
20240729,105700,530922350,11200,11200,11210,11200,379
20240729,105600,526675540,11200,11170,11200,11170,2565
20240729,105500,497964910,11160,11160,11160,11160,42
20240729,105400,497496190,11150,11130,11150,11130,39
20240729,105300,497062020,11160,11160,11160,11160,1
20240729,105200,497050860,11150,11150,11160,11130,678
20240729,105100,489486220,11150,11120,11150,11120,131
20240729,105000,488029140,11170,11170,11170,11170,0
20240729,104900,488029140,11170,11170,11170,11170,1
20240729,104800,488017970,11110,11110,11110,11110,373
20240729,104700,483873940,11110,11120,11130,11110,97
20240729,104600,482795610,11090,11100,11100,11090,12
20240729,104500,482662500,11090,11100,11100,11090,15
20240729,104400,482496100,11090,11110,11110,11090,34
20240729,104300,482118800,11120,11090,11120,11090,205
20240729,104200,479845200,11110,11110,11110,11100,2534
20240729,104100,451694220,11120,11130,11130,11120,4302
20240729,104000,403840520,11140,11140,11140,11140,0
20240729,103900,403840520,11140,11140,11140,11140,1
20240729,103800,403829380,11140,11160,11160,11140,630
20240729,103700,396806710,11190,11190,11190,11190,2
20240729,103600,396784330,11190,11190,11190,11190,3
20240729,103500,396750760,11150,11160,11160,11150,1009
20240729,103400,385497860,11190,11190,11190,11190,1
20240729,103300,385486670,11180,11180,11180,11180,1
20240729,103200,385475490,11160,11150,11160,11150,44
20240729,103100,384984790,11180,11170,11180,11170,67
20240729,103000,384236270,11170,11170,11170,11170,21
20240729,102900,384001700,11180,11180,11180,11180,177
20240729,102800,382022840,11180,11200,11200,11180,134
20240729,102700,380522720,11200,11190,11200,11190,47
20240729,102600,379996780,11190,11190,11190,11190,0
20240729,102500,379996780,11190,11180,11190,11180,75
20240729,102400,379157880,11180,11180,11180,11180,0
20240729,102300,379157880,11180,11150,11180,11150,88
20240729,102200,378176080,11150,11150,11150,11150,35
20240729,102100,377785830,11180,11180,11180,11180,29
20240729,102000,377461610,11180,11180,11180,11180,408
20240729,101900,372900170,11200,11190,11200,11190,384
20240729,101800,368599710,11210,11210,11210,11210,1
20240729,101700,368588500,11210,11190,11210,11190,15
20240729,101600,368420610,11190,11190,11190,11190,34
20240729,101500,368040150,11210,11190,11210,11190,151
20240729,101400,366348440,11190,11190,11190,11190,27
20240729,101300,366046310,11200,11200,11200,11200,75
20240729,101200,365206310,11190,11190,11190,11190,1
20240729,101100,365195120,11220,11210,11220,11210,203
20240729,101000,362919480,11200,11160,11200,11160,1118
20240729,100900,350400140,11200,11190,11200,11160,19
20240729,100800,350187520,11190,11180,11190,11180,1057
20240729,100700,338360130,11150,11150,11150,11150,52
20240729,100600,337780330,11150,11140,11190,11140,136
20240729,100500,336264850,11140,11190,11190,11140,105
20240729,100400,335093380,11190,11180,11190,11180,500
20240729,100300,329498580,11160,11160,11160,11160,67
20240729,100200,328750860,11200,11200,11200,11200,0
20240729,100100,328750860,11200,11190,11200,11190,161
20240729,100000,326949250,11190,11190,11190,11150,225
20240729,095900,324436060,11190,11190,11190,11190,2
20240729,095800,324413680,11150,11200,11200,11150,683
20240729,095700,316791920,11200,11180,11200,11180,120
20240729,095600,315450260,11190,11200,11200,11190,486
20240729,095500,310007470,11200,11220,11220,11200,114
20240729,095400,308729760,11210,11220,11220,11210,76
20240729,095300,307877580,11220,11210,11220,11210,768
20240729,095200,299263130,11200,11210,11210,11200,127
20240729,095100,297840080,11210,11170,11210,11170,138
20240729,095000,296294540,11210,11220,11220,11210,4
20240729,094900,296249680,11200,11190,11230,11190,2471
20240729,094800,268548090,11200,11120,11200,11120,2455
20240729,094700,241093500,11150,11130,11150,11120,811
20240729,094600,232070310,11150,11150,11150,11150,11
20240729,094500,231947660,11140,11140,11140,11140,274
20240729,094400,228895300,11160,11160,11160,11160,18
20240729,094300,228694420,11160,11160,11160,11160,7
20240729,094200,228616300,11160,11140,11160,11140,450
20240729,094100,223594370,11140,11140,11140,11140,106
20240729,094000,222413530,11150,11160,11170,11150,233
20240729,093900,219814380,11180,11180,11180,11180,22
20240729,093800,219568420,11170,11170,11170,11170,43
20240729,093700,219088110,11180,11180,11180,11150,45
20240729,093600,218585910,11180,11160,11180,11160,444
20240729,093500,213623620,11160,11160,11160,11160,59
20240729,093400,212965180,11130,11160,11160,11130,30
20240729,093300,212630580,11150,11150,11150,11150,26
20240729,093200,212340680,11120,11120,11120,11120,0
20240729,093100,212340680,11120,11140,11140,11120,182
20240729,093000,210315160,11130,11160,11170,11130,794
20240729,092900,201462900,11170,11170,11170,11170,10
20240729,092800,201351200,11150,11140,11150,11140,167
20240729,092700,199490720,11150,11180,11180,11140,131
20240729,092600,198030530,11180,11140,11180,11130,123
20240729,092500,196655760,11110,11110,11110,11110,4
20240729,092400,196611320,11110,11150,11150,11110,1521
20240729,092300,179710590,11150,11150,11150,11150,10
20240729,092200,179599090,11150,11180,11190,11150,790
20240729,092100,170761450,11140,11150,11150,11140,10
20240729,092000,170649960,11190,11190,11190,11190,31
20240729,091900,170303070,11190,11170,11190,11170,202
20240729,091800,168044740,11180,11150,11180,11150,1084
20240729,091700,155937530,11160,11130,11160,11130,60
20240729,091600,155269700,11120,11160,11160,11120,61
20240729,091500,154589380,11110,11110,11110,11110,39
20240729,091400,154156090,11110,11110,11110,11110,20
20240729,091300,153933890,11110,11150,11160,11110,460
20240729,091200,148815300,11160,11170,11170,11160,15
20240729,091100,148647800,11170,11130,11170,11120,34
20240729,091000,148268950,11180,11090,11180,11090,1059
20240729,090900,136471480,11040,11040,11080,11030,1077
20240729,090800,124559830,11030,11030,11030,11030,0
20240729,090700,124559830,11030,11050,11050,11030,578
20240729,090600,118184300,11050,11070,11070,11050,6
20240729,090500,118117900,11070,11070,11070,11020,288
20240729,090400,114937870,11070,11080,11090,11070,616
20240729,090300,108108620,11090,11130,11130,11080,2233
20240729,090200,83309260,11150,11210,11220,11150,3591
20240729,090100,43134010,11220,11220,11230,11170,926
20240729,090000,32762330,11220,11240,11240,11180,2919
Reference in New Issue Copy Permalink