ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/044490/min/candle-20240722.csv

629 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,192600,1367119800,16380,16380,16380,16380,451
20240722,192500,1367119800,16380,16380,16380,16380,0
20240722,192400,1367119800,16380,16380,16380,16380,0
20240722,192300,1367119800,16380,16380,16380,16380,0
20240722,192200,1367119800,16380,16380,16380,16380,0
20240722,192100,1367119800,16380,16380,16380,16380,0
20240722,192000,1367119800,16380,16380,16380,16380,0
20240722,191900,1367119800,16380,16380,16380,16380,0
20240722,191800,1367119800,16380,16380,16380,16380,0
20240722,191700,1367119800,16380,16380,16380,16380,0
20240722,191600,1367119800,16380,16380,16380,16380,0
20240722,191500,1367119800,16380,16380,16380,16380,0
20240722,191400,1367119800,16380,16380,16380,16380,0
20240722,191300,1367119800,16380,16380,16380,16380,0
20240722,191200,1367119800,16380,16380,16380,16380,0
20240722,191100,1367119800,16380,16380,16380,16380,0
20240722,191000,1367119800,16380,16380,16380,16380,0
20240722,190900,1367119800,16380,16380,16380,16380,0
20240722,190800,1367119800,16380,16380,16380,16380,0
20240722,190700,1367119800,16380,16380,16380,16380,0
20240722,190600,1367119800,16380,16380,16380,16380,0
20240722,190500,1367119800,16380,16380,16380,16380,0
20240722,190400,1367119800,16380,16380,16380,16380,0
20240722,190300,1367119800,16380,16380,16380,16380,0
20240722,190200,1367119800,16380,16380,16380,16380,0
20240722,190100,1367119800,16380,16380,16380,16380,0
20240722,190000,1367119800,16380,16380,16380,16380,0
20240722,185900,1367119800,16380,16380,16380,16380,0
20240722,185800,1367119800,16380,16380,16380,16380,0
20240722,185700,1367119800,16380,16380,16380,16380,0
20240722,185600,1367119800,16380,16380,16380,16380,451
20240722,185500,1367119800,16380,16380,16380,16380,0
20240722,185400,1367119800,16380,16380,16380,16380,0
20240722,185300,1367119800,16380,16380,16380,16380,0
20240722,185200,1367119800,16380,16380,16380,16380,0
20240722,185100,1367119800,16380,16380,16380,16380,0
20240722,185000,1367119800,16380,16380,16380,16380,0
20240722,184900,1367119800,16380,16380,16380,16380,0
20240722,184800,1367119800,16380,16380,16380,16380,0
20240722,184700,1367119800,16380,16380,16380,16380,0
20240722,184600,1367119800,16380,16380,16380,16380,0
20240722,184500,1367119800,16380,16380,16380,16380,0
20240722,184400,1367119800,16380,16380,16380,16380,0
20240722,184300,1367119800,16380,16380,16380,16380,0
20240722,184200,1367119800,16380,16380,16380,16380,0
20240722,184100,1367119800,16380,16380,16380,16380,0
20240722,184000,1367119800,16380,16380,16380,16380,0
20240722,183900,1367119800,16380,16380,16380,16380,0
20240722,183800,1367119800,16380,16380,16380,16380,0
20240722,183700,1367119800,16380,16380,16380,16380,0
20240722,183600,1367119800,16380,16380,16380,16380,0
20240722,183500,1367119800,16380,16380,16380,16380,0
20240722,183400,1367119800,16380,16380,16380,16380,0
20240722,183300,1367119800,16380,16380,16380,16380,0
20240722,183200,1367119800,16380,16380,16380,16380,0
20240722,183100,1367119800,16380,16380,16380,16380,0
20240722,183000,1367119800,16380,16380,16380,16380,0
20240722,182900,1367119800,16380,16380,16380,16380,0
20240722,182800,1367119800,16380,16380,16380,16380,0
20240722,182700,1367119800,16380,16380,16380,16380,0
20240722,182600,1367119800,16380,16380,16380,16380,451
20240722,182500,1367119800,16380,16380,16380,16380,0
20240722,182400,1367119800,16380,16380,16380,16380,0
20240722,182300,1367119800,16380,16380,16380,16380,0
20240722,182200,1367119800,16380,16380,16380,16380,0
20240722,182100,1367119800,16380,16380,16380,16380,0
20240722,182000,1367119800,16380,16380,16380,16380,0
20240722,181900,1367119800,16380,16380,16380,16380,0
20240722,181800,1367119800,16380,16380,16380,16380,0
20240722,181700,1367119800,16380,16380,16380,16380,0
20240722,181600,1367119800,16380,16380,16380,16380,0
20240722,181500,1367119800,16380,16380,16380,16380,0
20240722,181400,1367119800,16380,16380,16380,16380,0
20240722,181300,1367119800,16380,16380,16380,16380,0
20240722,181200,1367119800,16380,16380,16380,16380,0
20240722,181100,1367119800,16380,16380,16380,16380,0
20240722,181000,1367119800,16380,16380,16380,16380,0
20240722,180900,1367119800,16380,16380,16380,16380,0
20240722,180800,1367119800,16380,16380,16380,16380,0
20240722,180700,1367119800,16380,16380,16380,16380,0
20240722,180600,1367119800,16380,16380,16380,16380,0
20240722,180500,1367119800,16380,16380,16380,16380,0
20240722,180400,1367119800,16380,16380,16380,16380,0
20240722,180300,1367119800,16380,16380,16380,16380,0
20240722,180200,1367119800,16380,16380,16380,16380,0
20240722,180100,1367119800,16380,16380,16380,16380,0
20240722,180000,1367119800,16380,16380,16380,16380,0
20240722,175900,1367119800,16380,16380,16380,16380,0
20240722,175800,1367119800,16380,16380,16380,16380,0
20240722,175700,1367119800,16380,16380,16380,16380,0
20240722,175600,1367119800,16380,16380,16380,16380,451
20240722,175500,1367119800,16380,16380,16380,16380,0
20240722,175400,1367119800,16380,16380,16380,16380,0
20240722,175300,1367119800,16380,16380,16380,16380,0
20240722,175200,1367119800,16380,16380,16380,16380,0
20240722,175100,1367119800,16380,16380,16380,16380,0
20240722,175000,1367119800,16380,16380,16380,16380,0
20240722,174900,1367119800,16380,16380,16380,16380,0
20240722,174800,1367119800,16380,16380,16380,16380,0
20240722,174700,1367119800,16380,16380,16380,16380,0
20240722,174600,1367119800,16380,16380,16380,16380,0
20240722,174500,1367119800,16380,16380,16380,16380,0
20240722,174400,1367119800,16380,16380,16380,16380,0
20240722,174300,1367119800,16380,16380,16380,16380,0
20240722,174200,1367119800,16380,16380,16380,16380,0
20240722,174100,1367119800,16380,16380,16380,16380,0
20240722,174000,1367119800,16380,16380,16380,16380,0
20240722,173900,1367119800,16380,16380,16380,16380,0
20240722,173800,1367119800,16380,16380,16380,16380,0
20240722,173700,1367119800,16380,16380,16380,16380,0
20240722,173600,1367119800,16380,16380,16380,16380,0
20240722,173500,1367119800,16380,16380,16380,16380,0
20240722,173400,1367119800,16380,16380,16380,16380,0
20240722,173300,1367119800,16380,16380,16380,16380,0
20240722,173200,1367119800,16380,16380,16380,16380,0
20240722,173100,1367119800,16380,16380,16380,16380,0
20240722,173000,1367119800,16380,16380,16380,16380,0
20240722,172900,1367119800,16380,16380,16380,16380,0
20240722,172800,1367119800,16380,16380,16380,16380,0
20240722,172700,1367119800,16380,16380,16380,16380,0
20240722,172600,1367119800,16380,16380,16380,16380,451
20240722,172500,1367119800,16380,16380,16380,16380,0
20240722,172400,1367119800,16380,16380,16380,16380,0
20240722,172300,1367119800,16380,16380,16380,16380,0
20240722,172200,1367119800,16380,16380,16380,16380,0
20240722,172100,1367119800,16380,16380,16380,16380,0
20240722,172000,1367119800,16380,16380,16380,16380,0
20240722,171900,1367119800,16380,16380,16380,16380,0
20240722,171800,1367119800,16380,16380,16380,16380,0
20240722,171700,1367119800,16380,16380,16380,16380,0
20240722,171600,1367119800,16380,16380,16380,16380,0
20240722,171500,1367119800,16380,16380,16380,16380,0
20240722,171400,1367119800,16380,16380,16380,16380,0
20240722,171300,1367119800,16380,16380,16380,16380,0
20240722,171200,1367119800,16380,16380,16380,16380,0
20240722,171100,1367119800,16380,16380,16380,16380,0
20240722,171000,1367119800,16380,16380,16380,16380,0
20240722,170900,1367119800,16380,16380,16380,16380,0
20240722,170800,1367119800,16380,16380,16380,16380,0
20240722,170700,1367119800,16380,16380,16380,16380,0
20240722,170600,1367119800,16380,16380,16380,16380,0
20240722,170500,1367119800,16380,16380,16380,16380,0
20240722,170400,1367119800,16380,16380,16380,16380,0
20240722,170300,1367119800,16380,16380,16380,16380,0
20240722,170200,1367119800,16380,16380,16380,16380,0
20240722,170100,1367119800,16380,16380,16380,16380,0
20240722,170000,1367119800,16380,16380,16380,16380,0
20240722,165900,1367119800,16380,16380,16380,16380,0
20240722,165800,1367119800,16380,16380,16380,16380,0
20240722,165700,1367119800,16380,16380,16380,16380,0
20240722,165600,1367119800,16380,16380,16380,16380,451
20240722,165500,1367119800,16380,16380,16380,16380,0
20240722,165400,1367119800,16380,16380,16380,16380,0
20240722,165300,1367119800,16380,16380,16380,16380,0
20240722,165200,1367119800,16380,16380,16380,16380,0
20240722,165100,1367119800,16380,16380,16380,16380,0
20240722,165000,1367119800,16380,16380,16380,16380,0
20240722,164900,1367119800,16380,16380,16380,16380,0
20240722,164800,1367119800,16380,16380,16380,16380,0
20240722,164700,1367119800,16380,16380,16380,16380,0
20240722,164600,1367119800,16380,16380,16380,16380,0
20240722,164500,1367119800,16380,16380,16380,16380,0
20240722,164400,1367119800,16380,16380,16380,16380,0
20240722,164300,1367119800,16380,16380,16380,16380,0
20240722,164200,1367119800,16380,16380,16380,16380,0
20240722,164100,1367119800,16380,16380,16380,16380,0
20240722,164000,1367119800,16380,16380,16380,16380,0
20240722,163900,1367119800,16380,16380,16380,16380,0
20240722,163800,1367119800,16380,16380,16380,16380,0
20240722,163700,1367119800,16380,16380,16380,16380,0
20240722,163600,1367119800,16380,16380,16380,16380,0
20240722,163500,1367119800,16380,16380,16380,16380,0
20240722,163400,1367119800,16380,16380,16380,16380,0
20240722,163300,1367119800,16380,16380,16380,16380,0
20240722,163200,1367119800,16380,16380,16380,16380,0
20240722,163100,1367119800,16380,16380,16380,16380,0
20240722,163000,1367119800,16380,16380,16380,16380,0
20240722,162900,1367119800,16380,16380,16380,16380,0
20240722,162800,1367119800,16380,16380,16380,16380,0
20240722,162700,1367119800,16380,16380,16380,16380,0
20240722,162600,1367119800,16380,16380,16380,16380,451
20240722,162500,1367119800,16380,16380,16380,16380,0
20240722,162400,1367119800,16380,16380,16380,16380,0
20240722,162300,1367119800,16380,16380,16380,16380,0
20240722,162200,1367119800,16380,16380,16380,16380,0
20240722,162100,1367119800,16380,16380,16380,16380,0
20240722,162000,1367119800,16380,16380,16380,16380,0
20240722,161900,1367119800,16380,16380,16380,16380,0
20240722,161800,1367119800,16380,16380,16380,16380,0
20240722,161700,1367119800,16380,16380,16380,16380,0
20240722,161600,1367119800,16380,16380,16380,16380,0
20240722,161500,1367119800,16380,16380,16380,16380,0
20240722,161400,1367119800,16380,16380,16380,16380,0
20240722,161300,1367119800,16380,16380,16380,16380,0
20240722,161200,1367119800,16380,16380,16380,16380,0
20240722,161100,1367119800,16380,16380,16380,16380,0
20240722,161000,1367119800,16380,16380,16380,16380,0
20240722,160900,1367119800,16380,16380,16380,16380,0
20240722,160800,1367119800,16380,16380,16380,16380,0
20240722,160700,1367119800,16380,16380,16380,16380,0
20240722,160600,1367119800,16380,16380,16380,16380,0
20240722,160500,1367119800,16380,16380,16380,16380,0
20240722,160400,1367119800,16380,16380,16380,16380,0
20240722,160300,1367119800,16380,16380,16380,16380,0
20240722,160200,1367119800,16380,16380,16380,16380,0
20240722,160100,1367119800,16380,16380,16380,16380,0
20240722,160000,1367119800,16380,16380,16380,16380,0
20240722,155900,1367119800,16380,16380,16380,16380,0
20240722,155800,1367119800,16380,16380,16380,16380,0
20240722,155700,1367119800,16380,16380,16380,16380,0
20240722,155600,1367119800,16380,16380,16380,16380,451
20240722,155500,1367119800,16380,16380,16380,16380,0
20240722,155400,1367119800,16380,16380,16380,16380,0
20240722,155300,1367119800,16380,16380,16380,16380,0
20240722,155200,1367119800,16380,16380,16380,16380,0
20240722,155100,1367119800,16380,16380,16380,16380,0
20240722,155000,1367119800,16380,16380,16380,16380,0
20240722,154900,1367119800,16380,16380,16380,16380,0
20240722,154800,1367119800,16380,16380,16380,16380,0
20240722,154700,1367119800,16380,16380,16380,16380,0
20240722,154600,1367119800,16380,16380,16380,16380,0
20240722,154500,1367119800,16380,16380,16380,16380,0
20240722,154400,1367119800,16380,16380,16380,16380,0
20240722,154300,1367119800,16380,16380,16380,16380,0
20240722,154200,1367119800,16380,16380,16380,16380,0
20240722,154100,1367119800,16380,16380,16380,16380,0
20240722,154000,1367119800,16380,16380,16380,16380,0
20240722,153900,1367119800,16380,16380,16380,16380,0
20240722,153800,1367119800,16380,16380,16380,16380,0
20240722,153700,1367119800,16380,16380,16380,16380,0
20240722,153600,1367119800,16380,16380,16380,16380,0
20240722,153500,1367119800,16380,16380,16380,16380,0
20240722,153400,1367119800,16380,16380,16380,16380,0
20240722,153300,1367119800,16380,16380,16380,16380,0
20240722,153200,1367119800,16380,16380,16380,16380,0
20240722,153100,1367119800,16380,16380,16380,16380,0
20240722,153000,1367119800,16380,16380,16380,16380,451
20240722,152900,1359732420,16370,16370,16370,16370,0
20240722,152800,1359732420,16370,16370,16370,16370,0
20240722,152700,1359732420,16370,16370,16370,16370,0
20240722,152600,1359732420,16370,16370,16370,16370,0
20240722,152500,1359732420,16370,16370,16370,16370,0
20240722,152400,1359732420,16370,16370,16370,16370,0
20240722,152300,1359732420,16370,16370,16370,16370,0
20240722,152200,1359732420,16370,16370,16370,16370,0
20240722,152100,1359732420,16370,16370,16370,16370,0
20240722,152000,1359732420,16370,16370,16370,16370,0
20240722,151900,1359732420,16370,16390,16390,16370,160
20240722,151800,1357113020,16370,16370,16370,16370,3
20240722,151700,1357063910,16370,16380,16380,16370,47
20240722,151600,1356294490,16410,16380,16410,16380,24
20240722,151500,1355900740,16410,16370,16410,16370,93
20240722,151400,1354377410,16370,16370,16370,16370,0
20240722,151300,1354377410,16370,16370,16370,16370,101
20240722,151200,1352724040,16420,16400,16420,16380,311
20240722,151100,1347628750,16400,16400,16400,16400,198
20240722,151000,1344381550,16420,16420,16420,16420,63
20240722,150900,1343347090,16420,16420,16420,16420,10
20240722,150800,1343182890,16420,16420,16420,16420,0
20240722,150700,1343182890,16420,16420,16420,16420,23
20240722,150600,1342805230,16400,16400,16400,16400,444
20240722,150500,1335523630,16420,16420,16420,16420,0
20240722,150400,1335523630,16420,16430,16430,16420,120
20240722,150300,1333552560,16430,16430,16430,16430,5
20240722,150200,1333470410,16440,16440,16440,16440,118
20240722,150100,1331530490,16450,16450,16450,16450,23
20240722,150000,1331152140,16440,16450,16450,16440,360
20240722,145900,1325230440,16450,16440,16450,16440,32
20240722,145800,1324704310,16440,16440,16440,16440,91
20240722,145700,1323208270,16400,16400,16400,16400,101
20240722,145600,1321551870,16430,16400,16430,16400,116
20240722,145500,1319646110,16400,16400,16400,16400,24
20240722,145400,1319252510,16380,16360,16380,16350,538
20240722,145300,1310441170,16370,16380,16380,16370,12
20240722,145200,1310244680,16380,16380,16380,16380,22
20240722,145100,1309884320,16340,16360,16360,16340,617
20240722,145000,1299797520,16400,16400,16400,16400,4
20240722,144900,1299731920,16430,16400,16430,16400,23
20240722,144800,1299354690,16390,16390,16390,16390,0
20240722,144700,1299354690,16390,16390,16390,16390,0
20240722,144600,1299354690,16390,16390,16390,16390,52
20240722,144500,1298502410,16360,16370,16390,16360,335
20240722,144400,1293014200,16370,16370,16370,16370,5
20240722,144300,1292932350,16360,16360,16360,16360,205
20240722,144200,1289578550,16360,16360,16360,16360,0
20240722,144100,1289578550,16360,16360,16360,16360,0
20240722,144000,1289578550,16360,16320,16360,16320,354
20240722,143900,1283788990,16320,16320,16320,16320,0
20240722,143800,1283788990,16320,16350,16350,16320,1274
20240722,143700,1262967990,16350,16350,16350,16350,23
20240722,143600,1262591940,16340,16340,16340,16340,0
20240722,143500,1262591940,16340,16340,16340,16340,20
20240722,143400,1262265140,16340,16340,16340,16340,58
20240722,143300,1261317420,16330,16330,16330,16330,100
20240722,143200,1259684420,16330,16330,16330,16330,0
20240722,143100,1259684420,16330,16330,16350,16330,32
20240722,143000,1259161400,16350,16350,16350,16350,80
20240722,142900,1257853400,16350,16350,16350,16350,2
20240722,142800,1257820700,16350,16350,16350,16350,23
20240722,142700,1257444650,16350,16350,16350,16350,0
20240722,142600,1257444650,16350,16350,16350,16350,0
20240722,142500,1257444650,16350,16350,16350,16350,72
20240722,142400,1256267450,16350,16350,16350,16350,0
20240722,142300,1256267450,16350,16350,16350,16350,0
20240722,142200,1256267450,16350,16350,16350,16350,23
20240722,142100,1255891400,16350,16350,16350,16350,0
20240722,142000,1255891400,16350,16350,16350,16350,10
20240722,141900,1255727900,16350,16350,16350,16350,24
20240722,141800,1255335500,16360,16360,16360,16360,5
20240722,141700,1255253700,16360,16360,16360,16360,100
20240722,141600,1253617700,16360,16360,16360,16360,23
20240722,141500,1253241420,16360,16360,16360,16360,0
20240722,141400,1253241420,16360,16360,16360,16360,0
20240722,141300,1253241420,16360,16310,16360,16310,44
20240722,141200,1252522630,16360,16360,16360,16360,0
20240722,141100,1252522630,16360,16360,16360,16360,0
20240722,141000,1252522630,16360,16300,16360,16300,26
20240722,140900,1252097450,16300,16300,16300,16300,0
20240722,140800,1252097450,16300,16360,16370,16300,2100
20240722,140700,1217859780,16360,16360,16360,16360,23
20240722,140600,1217483500,16360,16360,16360,16360,1
20240722,140500,1217467140,16370,16370,16370,16370,0
20240722,140400,1217467140,16370,16370,16370,16370,25
20240722,140300,1217057890,16280,16310,16310,16280,300
20240722,140200,1212169550,16380,16380,16380,16380,4
20240722,140100,1212104030,16390,16400,16400,16310,765
20240722,140000,1199603470,16400,16400,16400,16400,0
20240722,135900,1199603470,16400,16330,16400,16330,73
20240722,135800,1198407070,16330,16320,16330,16320,146
20240722,135700,1196023120,16320,16320,16320,16320,4
20240722,135600,1195957840,16320,16330,16330,16320,59
20240722,135500,1194994760,16340,16340,16340,16340,23
20240722,135400,1194618940,16330,16330,16330,16330,0
20240722,135300,1194618940,16330,16320,16330,16320,806
20240722,135200,1181457110,16310,16310,16310,16310,50
20240722,135100,1180641610,16310,16320,16320,16310,481
20240722,135000,1172796480,16340,16340,16340,16340,23
20240722,134900,1172420660,16340,16340,16340,16340,0
20240722,134800,1172420660,16340,16340,16340,16340,5
20240722,134700,1172338960,16340,16350,16350,16340,118
20240722,134600,1170410610,16350,16350,16350,16350,19
20240722,134500,1170099960,16370,16370,16370,16370,40
20240722,134400,1169445160,16380,16380,16380,16380,23
20240722,134300,1169068420,16360,16380,16380,16360,30
20240722,134200,1168577570,16400,16400,16400,16400,0
20240722,134100,1168577570,16400,16390,16400,16390,39
20240722,134000,1167938130,16400,16400,16400,16400,6
20240722,133900,1167839730,16400,16400,16400,16400,0
20240722,133800,1167839730,16400,16400,16400,16400,23
20240722,133700,1167462530,16400,16400,16400,16400,0
20240722,133600,1167462530,16400,16400,16400,16400,0
20240722,133500,1167462530,16400,16400,16400,16400,23
20240722,133400,1167085330,16390,16390,16390,16390,0
20240722,133300,1167085330,16390,16400,16400,16390,58
20240722,133200,1166134470,16410,16410,16410,16410,159
20240722,133100,1163525280,16410,16410,16410,16410,84
20240722,133000,1162146840,16410,16320,16410,16320,765
20240722,132900,1149640890,16320,16320,16320,16320,33
20240722,132800,1149102330,16320,16320,16320,16320,4
20240722,132700,1149037050,16320,16390,16390,16320,24
20240722,132600,1148645300,16350,16320,16350,16320,302
20240722,132500,1143712510,16320,16350,16350,16320,40
20240722,132400,1143059190,16350,16400,16400,16350,171
20240722,132300,1140263140,16400,16420,16420,16400,96
20240722,132200,1138687480,16420,16420,16420,16420,0
20240722,132100,1138687480,16420,16420,16420,16420,0
20240722,132000,1138687480,16420,16320,16420,16320,136
20240722,131900,1136457860,16320,16320,16320,16320,13
20240722,131800,1136245700,16330,16330,16330,16330,10
20240722,131700,1136082400,16330,16330,16330,16330,26
20240722,131600,1135657820,16330,16330,16330,16330,154
20240722,131500,1133143000,16330,16330,16330,16330,0
20240722,131400,1133143000,16330,16330,16330,16330,23
20240722,131300,1132767410,16310,16320,16320,16300,430
20240722,131200,1125756560,16340,16340,16340,16340,190
20240722,131100,1122651960,16340,16430,16430,16340,94
20240722,131000,1121113320,16430,16430,16430,16430,0
20240722,130900,1121113320,16430,16430,16430,16430,1
20240722,130800,1121096890,16430,16430,16430,16430,126
20240722,130700,1119026710,16370,16370,16370,16370,110
20240722,130600,1117226010,16380,16380,16380,16380,0
20240722,130500,1117226010,16380,16450,16450,16380,133
20240722,130400,1115041950,16390,16400,16400,16390,10
20240722,130300,1114878030,16400,16460,16460,16400,88
20240722,130200,1113432910,16390,16390,16390,16390,0
20240722,130100,1113432910,16390,16390,16390,16390,280
20240722,130000,1108843710,16420,16420,16420,16420,20
20240722,125900,1108515310,16420,16390,16420,16390,1154
20240722,125800,1089576350,16390,16360,16390,16360,336
20240722,125700,1084073320,16340,16340,16340,16340,202
20240722,125600,1080772640,16340,16270,16340,16270,134
20240722,125500,1078588260,16340,16330,16340,16330,144
20240722,125400,1076236420,16320,16310,16320,16310,60
20240722,125300,1075257420,16310,16290,16310,16290,50
20240722,125200,1074442680,16290,16290,16290,16290,14
20240722,125100,1074214620,16300,16300,16300,16300,33
20240722,125000,1073676720,16290,16290,16290,16290,0
20240722,124900,1073676720,16290,16290,16290,16290,0
20240722,124800,1073676720,16290,16290,16290,16290,38
20240722,124700,1073057700,16290,16290,16290,16290,32
20240722,124600,1072536420,16270,16290,16290,16270,203
20240722,124500,1069232430,16290,16290,16290,16290,0
20240722,124400,1069232430,16290,16290,16290,16290,29
20240722,124300,1068760020,16300,16310,16310,16300,84
20240722,124200,1067390500,16310,16310,16310,16310,0
20240722,124100,1067390500,16310,16310,16310,16310,4
20240722,124000,1067325260,16310,16310,16310,16310,0
20240722,123900,1067325260,16310,16310,16310,16310,0
20240722,123800,1067325260,16310,16310,16310,16300,153
20240722,123700,1064830960,16310,16310,16310,16310,0
20240722,123600,1064830960,16310,16320,16320,16310,97
20240722,123500,1063248840,16330,16330,16330,16330,0
20240722,123400,1063248840,16330,16330,16330,16330,32
20240722,123300,1062726280,16330,16330,16330,16330,0
20240722,123200,1062726280,16330,16330,16330,16330,50
20240722,123100,1061909780,16330,16330,16330,16330,0
20240722,123000,1061909780,16330,16330,16330,16330,32
20240722,122900,1061387220,16320,16320,16320,16320,0
20240722,122800,1061387220,16320,16320,16320,16320,6
20240722,122700,1061289300,16320,16320,16320,16320,22
20240722,122600,1060930260,16320,16320,16320,16320,47
20240722,122500,1060163220,16320,16320,16320,16320,43
20240722,122400,1059461460,16330,16330,16330,16330,0
20240722,122300,1059461460,16330,16330,16330,16330,2
20240722,122200,1059428800,16330,16330,16330,16330,32
20240722,122100,1058906240,16330,16340,16340,16330,120
20240722,122000,1056946540,16340,16340,16340,16340,0
20240722,121900,1056946540,16340,16370,16370,16340,54
20240722,121800,1056064030,16370,16370,16370,16370,32
20240722,121700,1055540190,16340,16370,16370,16340,134
20240722,121600,1053350600,16380,16380,16380,16380,0
20240722,121500,1053350600,16380,16380,16380,16380,0
20240722,121400,1053350600,16380,16380,16380,16380,32
20240722,121300,1052826440,16370,16370,16370,16370,0
20240722,121200,1052826440,16370,16370,16370,16370,1
20240722,121100,1052810070,16370,16370,16370,16370,0
20240722,121000,1052810070,16370,16370,16370,16370,49
20240722,120900,1052007940,16370,16370,16370,16370,32
20240722,120800,1051484100,16370,16370,16370,16370,0
20240722,120700,1051484100,16370,16370,16370,16370,0
20240722,120600,1051484100,16370,16370,16370,16370,0
20240722,120500,1051484100,16370,16370,16370,16370,32
20240722,120400,1050960260,16310,16310,16310,16310,0
20240722,120300,1050960260,16310,16310,16310,16310,0
20240722,120200,1050960260,16310,16310,16310,16310,0
20240722,120100,1050960260,16310,16310,16310,16310,1
20240722,120000,1050943950,16310,16310,16310,16310,68
20240722,115900,1049834870,16380,16380,16380,16380,7
20240722,115800,1049720210,16380,16380,16380,16380,0
20240722,115700,1049720210,16380,16380,16380,16380,32
20240722,115600,1049196050,16310,16310,16310,16310,0
20240722,115500,1049196050,16310,16310,16310,16310,0
20240722,115400,1049196050,16310,16310,16310,16310,0
20240722,115300,1049196050,16310,16310,16310,16310,17
20240722,115200,1048918780,16310,16310,16310,16310,53
20240722,115100,1048054350,16310,16310,16310,16310,0
20240722,115000,1048054350,16310,16310,16310,16310,0
20240722,114900,1048054350,16310,16390,16390,16310,68
20240722,114800,1046942470,16300,16300,16300,16300,0
20240722,114700,1046942470,16300,16390,16390,16300,252
20240722,114600,1042828110,16390,16390,16390,16390,0
20240722,114500,1042828110,16390,16390,16390,16390,93
20240722,114400,1041303840,16390,16390,16390,16390,0
20240722,114300,1041303840,16390,16390,16390,16390,10
20240722,114200,1041139940,16400,16400,16400,16400,0
20240722,114100,1041139940,16400,16400,16400,16400,32
20240722,114000,1040615140,16360,16360,16360,16360,100
20240722,113900,1038979140,16390,16380,16390,16380,40
20240722,113800,1038323640,16380,16380,16380,16380,160
20240722,113700,1035702840,16380,16370,16380,16370,200
20240722,113600,1032427460,16370,16370,16370,16370,33
20240722,113500,1031887250,16370,16370,16370,16370,0
20240722,113400,1031887250,16370,16370,16370,16370,0
20240722,113300,1031887250,16370,16370,16370,16360,185
20240722,113200,1028859680,16380,16380,16380,16380,32
20240722,113100,1028335520,16300,16300,16300,16300,1
20240722,113000,1028319220,16390,16300,16390,16300,122
20240722,112900,1026328140,16300,16300,16300,16300,0
20240722,112800,1026328140,16300,16270,16300,16270,33
20240722,112700,1025790270,16260,16260,16260,16260,0
20240722,112600,1025790270,16260,16280,16280,16260,157
20240722,112500,1023237380,16280,16320,16320,16280,334
20240722,112400,1017793470,16320,16380,16380,16320,319
20240722,112300,1012581050,16350,16350,16350,16350,0
20240722,112200,1012581050,16350,16350,16350,16350,45
20240722,112100,1011845300,16390,16390,16390,16390,1
20240722,112000,1011828910,16390,16390,16390,16390,32
20240722,111900,1011304430,16390,16390,16390,16390,0
20240722,111800,1011304430,16390,16390,16390,16390,8
20240722,111700,1011173310,16400,16400,16400,16400,1006
20240722,111600,994674910,16410,16370,16410,16360,1807
20240722,111500,965035740,16370,16370,16370,16370,0
20240722,111400,965035740,16370,16310,16370,16310,118
20240722,111300,963104260,16300,16300,16300,16300,1
20240722,111200,963087960,16300,16300,16300,16300,33
20240722,111100,962550060,16300,16300,16300,16300,568
20240722,111000,953291660,16300,16290,16300,16290,324
20240722,110900,948011430,16290,16290,16290,16290,10
20240722,110800,947848530,16280,16280,16280,16280,75
20240722,110700,946627530,16280,16280,16280,16280,32
20240722,110600,946106570,16260,16270,16270,16260,1400
20240722,110500,923342240,16260,16260,16260,16260,40
20240722,110400,922691840,16260,16260,16260,16260,0
20240722,110300,922691840,16260,16250,16260,16250,54
20240722,110200,921814020,16250,16250,16250,16250,0
20240722,110100,921814020,16250,16250,16250,16250,0
20240722,110000,921814020,16250,16250,16250,16250,0
20240722,105900,921814020,16250,16230,16250,16230,214
20240722,105800,918340160,16220,16220,16220,16220,100
20240722,105700,916718160,16220,16220,16220,16220,445
20240722,105600,909500260,16220,16220,16220,16220,0
20240722,105500,909500260,16220,16250,16250,16220,559
20240722,105400,900427670,16250,16250,16250,16250,4
20240722,105300,900362670,16260,16260,16260,16260,10
20240722,105200,900200070,16260,16260,16260,16260,266
20240722,105100,895874910,16270,16260,16270,16260,97
20240722,105000,894297370,16260,16260,16260,16260,0
20240722,104900,894297370,16260,16270,16270,16260,62
20240722,104800,893289240,16270,16270,16270,16270,1
20240722,104700,893272970,16280,16280,16280,16280,33
20240722,104600,892735730,16280,16280,16280,16280,40
20240722,104500,892084530,16230,16230,16230,16230,1
20240722,104400,892068300,16290,16290,16290,16290,0
20240722,104300,892068300,16290,16280,16290,16280,282
20240722,104200,887474900,16230,16230,16230,16230,0
20240722,104100,887474900,16230,16230,16230,16230,0
20240722,104000,887474900,16230,16230,16230,16230,1
20240722,103900,887458670,16230,16290,16290,16230,59
20240722,103800,886498640,16230,16230,16230,16230,355
20240722,103700,880736990,16230,16230,16230,16230,20
20240722,103600,880412390,16230,16230,16230,16230,60
20240722,103500,879438590,16230,16240,16250,16230,1073
20240722,103400,862020460,16290,16290,16290,16290,232
20240722,103300,858241180,16300,16300,16300,16300,5
20240722,103200,858159680,16300,16300,16300,16300,0
20240722,103100,858159680,16300,16280,16300,16280,100
20240722,103000,856530240,16280,16230,16280,16230,1630
20240722,102900,830058620,16220,16220,16220,16220,15
20240722,102800,829815320,16220,16220,16220,16220,0
20240722,102700,829815320,16220,16220,16220,16220,0
20240722,102600,829815320,16220,16200,16220,16200,313
20240722,102500,824743880,16200,16200,16200,16200,1
20240722,102400,824727680,16220,16220,16220,16220,7
20240722,102300,824614140,16150,16170,16170,16150,501
20240722,102200,816521670,16240,16240,16240,16240,33
20240722,102100,815985750,16170,16160,16170,16160,937
20240722,102000,800839960,16150,16150,16150,16150,233
20240722,101900,797077010,16150,16150,16150,16150,443
20240722,101800,789922560,16160,16160,16160,16160,183
20240722,101700,786965280,16160,16190,16190,16160,585
20240722,101600,777502000,16190,16230,16230,16190,1270
20240722,101500,756939730,16200,16200,16200,16200,0
20240722,101400,756939730,16200,16240,16240,16200,1447
20240722,101300,733489620,16210,16220,16220,16210,554
20240722,101200,724508270,16240,16240,16240,16220,882
20240722,101100,710193980,16250,16250,16250,16250,52
20240722,101000,709348980,16250,16240,16250,16240,130
20240722,100900,707236610,16250,16250,16250,16250,12
20240722,100800,707041610,16220,16220,16220,16220,0
20240722,100700,707041610,16220,16260,16260,16220,104
20240722,100600,705354570,16220,16220,16220,16220,958
20240722,100500,689815810,16220,16210,16220,16200,264
20240722,100400,685536060,16220,16220,16220,16220,0
20240722,100300,685536060,16220,16240,16240,16200,309
20240722,100200,680522040,16240,16270,16270,16240,10
20240722,100100,680359490,16270,16280,16280,16270,42
20240722,100000,679675740,16220,16220,16220,16220,753
20240722,095900,667462080,16220,16220,16220,16220,0
20240722,095800,667462080,16220,16220,16220,16220,10
20240722,095700,667299880,16180,16220,16220,16180,78
20240722,095600,666037800,16220,16220,16220,16220,19
20240722,095500,665729620,16220,16220,16220,16220,2
20240722,095400,665697180,16220,16150,16220,16150,162
20240722,095300,663076150,16150,16150,16190,16050,1399
20240722,095200,640523480,16160,16210,16210,16100,2867
20240722,095100,594213190,16200,16200,16200,16200,53
20240722,095000,593354590,16210,16200,16210,16180,1711
20240722,094900,565643440,16190,16270,16270,16190,1915
20240722,094800,534579440,16250,16240,16270,16240,3264
20240722,094700,481565220,16240,16290,16300,16240,1031
20240722,094600,464802950,16300,16300,16300,16270,161
20240722,094500,462181180,16280,16280,16280,16280,123
20240722,094400,460178740,16270,16300,16300,16270,1900
20240722,094300,429224190,16300,16270,16350,16270,1961
20240722,094200,397174100,16270,16370,16370,16250,5243
20240722,094100,311861790,16380,16380,16380,16380,41
20240722,094000,311190210,16390,16400,16410,16370,526
20240722,093900,302565170,16390,16460,16470,16390,1898
20240722,093800,271380000,16470,16510,16510,16470,2387
20240722,093700,232014080,16510,16520,16520,16510,364
20240722,093600,226001230,16520,16530,16530,16520,220
20240722,093500,222365130,16520,16530,16530,16510,977
20240722,093400,206225100,16530,16550,16550,16520,1051
20240722,093300,188845960,16560,16560,16560,16560,1
20240722,093200,188829400,16560,16570,16570,16560,646
20240722,093100,178129140,16580,16580,16580,16580,100
20240722,093000,176471140,16550,16550,16550,16550,10
20240722,092900,176305640,16550,16550,16550,16550,35
20240722,092800,175726390,16550,16550,16550,16550,142
20240722,092700,173376290,16540,16550,16550,16540,41
20240722,092600,172697750,16550,16550,16550,16540,1010
20240722,092500,155992140,16540,16540,16540,16540,0
20240722,092400,155992140,16540,16540,16540,16540,13
20240722,092300,155777120,16530,16530,16530,16530,10
20240722,092200,155611820,16530,16530,16530,16530,50
20240722,092100,154785320,16530,16540,16600,16530,907
20240722,092000,139774870,16530,16540,16540,16520,445
20240722,091900,132418920,16540,16550,16560,16540,910
20240722,091800,117364050,16550,16570,16570,16550,340
20240722,091700,111734110,16560,16600,16600,16560,320
20240722,091600,106430380,16600,16600,16600,16600,99
20240722,091500,104786980,16600,16600,16600,16600,1
20240722,091400,104770380,16600,16600,16600,16600,1
20240722,091300,104753780,16600,16600,16600,16600,132
20240722,091200,102562580,16600,16560,16600,16550,470
20240722,091100,94776970,16570,16620,16620,16570,1204
20240722,091000,74787900,16620,16630,16630,16620,257
20240722,090900,70516260,16630,16630,16630,16630,278
20240722,090800,65893120,16630,16630,16630,16620,329
20240722,090700,60422550,16620,16630,16630,16610,158
20240722,090600,57797280,16650,16600,16650,16600,926
20240722,090500,42418340,16600,16600,16600,16600,101
20240722,090400,40741740,16600,16610,16610,16600,603
20240722,090300,30728990,16620,16650,16650,16620,267
20240722,090200,26284970,16680,16730,16730,16650,126
20240722,090100,24183610,16760,16780,16780,16740,418
20240722,090000,17174950,16790,16860,16860,16790,969
Reference in New Issue Copy Permalink