ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/044490/min/candle-20240729.csv

628 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
20240729,192500,1110864680,16550,16550,16550,16550,387
20240729,192400,1110864680,16550,16550,16550,16550,0
20240729,192300,1110864680,16550,16550,16550,16550,0
20240729,192200,1110864680,16550,16550,16550,16550,0
20240729,192100,1110864680,16550,16550,16550,16550,0
20240729,192000,1110864680,16550,16550,16550,16550,0
20240729,191900,1110864680,16550,16550,16550,16550,0
20240729,191800,1110864680,16550,16550,16550,16550,0
20240729,191700,1110864680,16550,16550,16550,16550,0
20240729,191600,1110864680,16550,16550,16550,16550,0
20240729,191500,1110864680,16550,16550,16550,16550,0
20240729,191400,1110864680,16550,16550,16550,16550,0
20240729,191300,1110864680,16550,16550,16550,16550,0
20240729,191200,1110864680,16550,16550,16550,16550,0
20240729,191100,1110864680,16550,16550,16550,16550,0
20240729,191000,1110864680,16550,16550,16550,16550,0
20240729,190900,1110864680,16550,16550,16550,16550,0
20240729,190800,1110864680,16550,16550,16550,16550,0
20240729,190700,1110864680,16550,16550,16550,16550,0
20240729,190600,1110864680,16550,16550,16550,16550,0
20240729,190500,1110864680,16550,16550,16550,16550,0
20240729,190400,1110864680,16550,16550,16550,16550,0
20240729,190300,1110864680,16550,16550,16550,16550,0
20240729,190200,1110864680,16550,16550,16550,16550,0
20240729,190100,1110864680,16550,16550,16550,16550,0
20240729,190000,1110864680,16550,16550,16550,16550,0
20240729,185900,1110864680,16550,16550,16550,16550,0
20240729,185800,1110864680,16550,16550,16550,16550,0
20240729,185700,1110864680,16550,16550,16550,16550,0
20240729,185600,1110864680,16550,16550,16550,16550,0
20240729,185500,1110864680,16550,16550,16550,16550,387
20240729,185400,1110864680,16550,16550,16550,16550,0
20240729,185300,1110864680,16550,16550,16550,16550,0
20240729,185200,1110864680,16550,16550,16550,16550,0
20240729,185100,1110864680,16550,16550,16550,16550,0
20240729,185000,1110864680,16550,16550,16550,16550,0
20240729,184900,1110864680,16550,16550,16550,16550,0
20240729,184800,1110864680,16550,16550,16550,16550,0
20240729,184700,1110864680,16550,16550,16550,16550,0
20240729,184600,1110864680,16550,16550,16550,16550,0
20240729,184500,1110864680,16550,16550,16550,16550,0
20240729,184400,1110864680,16550,16550,16550,16550,0
20240729,184300,1110864680,16550,16550,16550,16550,0
20240729,184200,1110864680,16550,16550,16550,16550,0
20240729,184100,1110864680,16550,16550,16550,16550,0
20240729,184000,1110864680,16550,16550,16550,16550,0
20240729,183900,1110864680,16550,16550,16550,16550,0
20240729,183800,1110864680,16550,16550,16550,16550,0
20240729,183700,1110864680,16550,16550,16550,16550,0
20240729,183600,1110864680,16550,16550,16550,16550,0
20240729,183500,1110864680,16550,16550,16550,16550,0
20240729,183400,1110864680,16550,16550,16550,16550,0
20240729,183300,1110864680,16550,16550,16550,16550,0
20240729,183200,1110864680,16550,16550,16550,16550,0
20240729,183100,1110864680,16550,16550,16550,16550,0
20240729,183000,1110864680,16550,16550,16550,16550,0
20240729,182900,1110864680,16550,16550,16550,16550,0
20240729,182800,1110864680,16550,16550,16550,16550,0
20240729,182700,1110864680,16550,16550,16550,16550,0
20240729,182600,1110864680,16550,16550,16550,16550,0
20240729,182500,1110864680,16550,16550,16550,16550,387
20240729,182400,1110864680,16550,16550,16550,16550,0
20240729,182300,1110864680,16550,16550,16550,16550,0
20240729,182200,1110864680,16550,16550,16550,16550,0
20240729,182100,1110864680,16550,16550,16550,16550,0
20240729,182000,1110864680,16550,16550,16550,16550,0
20240729,181900,1110864680,16550,16550,16550,16550,0
20240729,181800,1110864680,16550,16550,16550,16550,0
20240729,181700,1110864680,16550,16550,16550,16550,0
20240729,181600,1110864680,16550,16550,16550,16550,0
20240729,181500,1110864680,16550,16550,16550,16550,0
20240729,181400,1110864680,16550,16550,16550,16550,0
20240729,181300,1110864680,16550,16550,16550,16550,0
20240729,181200,1110864680,16550,16550,16550,16550,0
20240729,181100,1110864680,16550,16550,16550,16550,0
20240729,181000,1110864680,16550,16550,16550,16550,0
20240729,180900,1110864680,16550,16550,16550,16550,0
20240729,180800,1110864680,16550,16550,16550,16550,0
20240729,180700,1110864680,16550,16550,16550,16550,0
20240729,180600,1110864680,16550,16550,16550,16550,0
20240729,180500,1110864680,16550,16550,16550,16550,0
20240729,180400,1110864680,16550,16550,16550,16550,0
20240729,180300,1110864680,16550,16550,16550,16550,0
20240729,180200,1110864680,16550,16550,16550,16550,0
20240729,180100,1110864680,16550,16550,16550,16550,0
20240729,180000,1110864680,16550,16550,16550,16550,0
20240729,175900,1110864680,16550,16550,16550,16550,0
20240729,175800,1110864680,16550,16550,16550,16550,0
20240729,175700,1110864680,16550,16550,16550,16550,0
20240729,175600,1110864680,16550,16550,16550,16550,0
20240729,175500,1110864680,16550,16550,16550,16550,387
20240729,175400,1110864680,16550,16550,16550,16550,0
20240729,175300,1110864680,16550,16550,16550,16550,0
20240729,175200,1110864680,16550,16550,16550,16550,0
20240729,175100,1110864680,16550,16550,16550,16550,0
20240729,175000,1110864680,16550,16550,16550,16550,0
20240729,174900,1110864680,16550,16550,16550,16550,0
20240729,174800,1110864680,16550,16550,16550,16550,0
20240729,174700,1110864680,16550,16550,16550,16550,0
20240729,174600,1110864680,16550,16550,16550,16550,0
20240729,174500,1110864680,16550,16550,16550,16550,0
20240729,174400,1110864680,16550,16550,16550,16550,0
20240729,174300,1110864680,16550,16550,16550,16550,0
20240729,174200,1110864680,16550,16550,16550,16550,0
20240729,174100,1110864680,16550,16550,16550,16550,0
20240729,174000,1110864680,16550,16550,16550,16550,0
20240729,173900,1110864680,16550,16550,16550,16550,0
20240729,173800,1110864680,16550,16550,16550,16550,0
20240729,173700,1110864680,16550,16550,16550,16550,0
20240729,173600,1110864680,16550,16550,16550,16550,0
20240729,173500,1110864680,16550,16550,16550,16550,0
20240729,173400,1110864680,16550,16550,16550,16550,0
20240729,173300,1110864680,16550,16550,16550,16550,0
20240729,173200,1110864680,16550,16550,16550,16550,0
20240729,173100,1110864680,16550,16550,16550,16550,0
20240729,173000,1110864680,16550,16550,16550,16550,0
20240729,172900,1110864680,16550,16550,16550,16550,0
20240729,172800,1110864680,16550,16550,16550,16550,0
20240729,172700,1110864680,16550,16550,16550,16550,0
20240729,172600,1110864680,16550,16550,16550,16550,0
20240729,172500,1110864680,16550,16550,16550,16550,387
20240729,172400,1110864680,16550,16550,16550,16550,0
20240729,172300,1110864680,16550,16550,16550,16550,0
20240729,172200,1110864680,16550,16550,16550,16550,0
20240729,172100,1110864680,16550,16550,16550,16550,0
20240729,172000,1110864680,16550,16550,16550,16550,0
20240729,171900,1110864680,16550,16550,16550,16550,0
20240729,171800,1110864680,16550,16550,16550,16550,0
20240729,171700,1110864680,16550,16550,16550,16550,0
20240729,171600,1110864680,16550,16550,16550,16550,0
20240729,171500,1110864680,16550,16550,16550,16550,0
20240729,171400,1110864680,16550,16550,16550,16550,0
20240729,171300,1110864680,16550,16550,16550,16550,0
20240729,171200,1110864680,16550,16550,16550,16550,0
20240729,171100,1110864680,16550,16550,16550,16550,0
20240729,171000,1110864680,16550,16550,16550,16550,0
20240729,170900,1110864680,16550,16550,16550,16550,0
20240729,170800,1110864680,16550,16550,16550,16550,0
20240729,170700,1110864680,16550,16550,16550,16550,0
20240729,170600,1110864680,16550,16550,16550,16550,0
20240729,170500,1110864680,16550,16550,16550,16550,0
20240729,170400,1110864680,16550,16550,16550,16550,0
20240729,170300,1110864680,16550,16550,16550,16550,0
20240729,170200,1110864680,16550,16550,16550,16550,0
20240729,170100,1110864680,16550,16550,16550,16550,0
20240729,170000,1110864680,16550,16550,16550,16550,0
20240729,165900,1110864680,16550,16550,16550,16550,0
20240729,165800,1110864680,16550,16550,16550,16550,0
20240729,165700,1110864680,16550,16550,16550,16550,0
20240729,165600,1110864680,16550,16550,16550,16550,0
20240729,165500,1110864680,16550,16550,16550,16550,387
20240729,165400,1110864680,16550,16550,16550,16550,0
20240729,165300,1110864680,16550,16550,16550,16550,0
20240729,165200,1110864680,16550,16550,16550,16550,0
20240729,165100,1110864680,16550,16550,16550,16550,0
20240729,165000,1110864680,16550,16550,16550,16550,0
20240729,164900,1110864680,16550,16550,16550,16550,0
20240729,164800,1110864680,16550,16550,16550,16550,0
20240729,164700,1110864680,16550,16550,16550,16550,0
20240729,164600,1110864680,16550,16550,16550,16550,0
20240729,164500,1110864680,16550,16550,16550,16550,0
20240729,164400,1110864680,16550,16550,16550,16550,0
20240729,164300,1110864680,16550,16550,16550,16550,0
20240729,164200,1110864680,16550,16550,16550,16550,0
20240729,164100,1110864680,16550,16550,16550,16550,0
20240729,164000,1110864680,16550,16550,16550,16550,0
20240729,163900,1110864680,16550,16550,16550,16550,0
20240729,163800,1110864680,16550,16550,16550,16550,0
20240729,163700,1110864680,16550,16550,16550,16550,0
20240729,163600,1110864680,16550,16550,16550,16550,0
20240729,163500,1110864680,16550,16550,16550,16550,0
20240729,163400,1110864680,16550,16550,16550,16550,0
20240729,163300,1110864680,16550,16550,16550,16550,0
20240729,163200,1110864680,16550,16550,16550,16550,0
20240729,163100,1110864680,16550,16550,16550,16550,0
20240729,163000,1110864680,16550,16550,16550,16550,0
20240729,162900,1110864680,16550,16550,16550,16550,0
20240729,162800,1110864680,16550,16550,16550,16550,0
20240729,162700,1110864680,16550,16550,16550,16550,0
20240729,162600,1110864680,16550,16550,16550,16550,0
20240729,162500,1110864680,16550,16550,16550,16550,387
20240729,162400,1110864680,16550,16550,16550,16550,0
20240729,162300,1110864680,16550,16550,16550,16550,0
20240729,162200,1110864680,16550,16550,16550,16550,0
20240729,162100,1110864680,16550,16550,16550,16550,0
20240729,162000,1110864680,16550,16550,16550,16550,0
20240729,161900,1110864680,16550,16550,16550,16550,0
20240729,161800,1110864680,16550,16550,16550,16550,0
20240729,161700,1110864680,16550,16550,16550,16550,0
20240729,161600,1110864680,16550,16550,16550,16550,0
20240729,161500,1110864680,16550,16550,16550,16550,0
20240729,161400,1110864680,16550,16550,16550,16550,0
20240729,161300,1110864680,16550,16550,16550,16550,0
20240729,161200,1110864680,16550,16550,16550,16550,0
20240729,161100,1110864680,16550,16550,16550,16550,0
20240729,161000,1110864680,16550,16550,16550,16550,0
20240729,160900,1110864680,16550,16550,16550,16550,0
20240729,160800,1110864680,16550,16550,16550,16550,0
20240729,160700,1110864680,16550,16550,16550,16550,0
20240729,160600,1110864680,16550,16550,16550,16550,0
20240729,160500,1110864680,16550,16550,16550,16550,0
20240729,160400,1110864680,16550,16550,16550,16550,0
20240729,160300,1110864680,16550,16550,16550,16550,0
20240729,160200,1110864680,16550,16550,16550,16550,0
20240729,160100,1110864680,16550,16550,16550,16550,0
20240729,160000,1110864680,16550,16550,16550,16550,0
20240729,155900,1110864680,16550,16550,16550,16550,0
20240729,155800,1110864680,16550,16550,16550,16550,0
20240729,155700,1110864680,16550,16550,16550,16550,0
20240729,155600,1110864680,16550,16550,16550,16550,0
20240729,155500,1110864680,16550,16550,16550,16550,387
20240729,155400,1110864680,16550,16550,16550,16550,0
20240729,155300,1110864680,16550,16550,16550,16550,0
20240729,155200,1110864680,16550,16550,16550,16550,0
20240729,155100,1110864680,16550,16550,16550,16550,0
20240729,155000,1110864680,16550,16550,16550,16550,0
20240729,154900,1110864680,16550,16550,16550,16550,0
20240729,154800,1110864680,16550,16550,16550,16550,0
20240729,154700,1110864680,16550,16550,16550,16550,0
20240729,154600,1110864680,16550,16550,16550,16550,0
20240729,154500,1110864680,16550,16550,16550,16550,0
20240729,154400,1110864680,16550,16550,16550,16550,0
20240729,154300,1110864680,16550,16550,16550,16550,0
20240729,154200,1110864680,16550,16550,16550,16550,0
20240729,154100,1110864680,16550,16550,16550,16550,0
20240729,154000,1110864680,16550,16550,16550,16550,0
20240729,153900,1110864680,16550,16550,16550,16550,0
20240729,153800,1110864680,16550,16550,16550,16550,0
20240729,153700,1110864680,16550,16550,16550,16550,0
20240729,153600,1110864680,16550,16550,16550,16550,0
20240729,153500,1110864680,16550,16550,16550,16550,0
20240729,153400,1110864680,16550,16550,16550,16550,0
20240729,153300,1110864680,16550,16550,16550,16550,0
20240729,153200,1110864680,16550,16550,16550,16550,0
20240729,153100,1110864680,16550,16550,16550,16550,0
20240729,153000,1110864680,16550,16550,16550,16550,387
20240729,152900,1104459830,16550,16550,16550,16550,0
20240729,152800,1104459830,16550,16550,16550,16550,0
20240729,152700,1104459830,16550,16550,16550,16550,0
20240729,152600,1104459830,16550,16550,16550,16550,0
20240729,152500,1104459830,16550,16550,16550,16550,0
20240729,152400,1104459830,16550,16550,16550,16550,0
20240729,152300,1104459830,16550,16550,16550,16550,0
20240729,152200,1104459830,16550,16550,16550,16550,0
20240729,152100,1104459830,16550,16550,16550,16550,0
20240729,152000,1104459830,16550,16550,16550,16550,0
20240729,151900,1104459830,16550,16540,16550,16540,300
20240729,151800,1099495840,16540,16540,16540,16540,0
20240729,151700,1099495840,16540,16540,16540,16540,0
20240729,151600,1099495840,16540,16540,16540,16540,1
20240729,151500,1099479300,16510,16510,16510,16510,0
20240729,151400,1099479300,16510,16530,16530,16510,1031
20240729,151300,1082447180,16550,16550,16550,16550,61
20240729,151200,1081437630,16550,16540,16550,16540,378
20240729,151100,1075182780,16540,16540,16540,16540,186
20240729,151000,1072106340,16530,16530,16530,16530,251
20240729,150900,1067957310,16550,16550,16550,16550,0
20240729,150800,1067957310,16550,16550,16550,16540,793
20240729,150700,1054838950,16550,16550,16550,16550,363
20240729,150600,1048831300,16550,16550,16550,16550,0
20240729,150500,1048831300,16550,16550,16550,16550,3
20240729,150400,1048781650,16550,16550,16550,16550,242
20240729,150300,1044776550,16550,16550,16550,16550,0
20240729,150200,1044776550,16550,16550,16550,16550,0
20240729,150100,1044776550,16550,16570,16580,16550,401
20240729,150000,1038139530,16580,16580,16580,16580,1
20240729,145900,1038122950,16580,16570,16580,16560,471
20240729,145800,1030321050,16560,16560,16560,16560,218
20240729,145700,1026710970,16560,16560,16560,16560,0
20240729,145600,1026710970,16560,16560,16560,16560,126
20240729,145500,1024624410,16570,16570,16570,16570,5
20240729,145400,1024541560,16570,16570,16570,16570,1
20240729,145300,1024524990,16570,16570,16570,16570,0
20240729,145200,1024524990,16570,16570,16570,16570,63
20240729,145100,1023481080,16570,16580,16580,16570,47
20240729,145000,1022701990,16580,16570,16580,16570,5
20240729,144900,1022619130,16580,16580,16580,16580,1
20240729,144800,1022602550,16590,16590,16590,16590,100
20240729,144700,1020943550,16590,16570,16590,16570,824
20240729,144600,1007281050,16590,16590,16590,16590,2
20240729,144500,1007247870,16590,16590,16590,16580,345
20240729,144400,1001525320,16590,16590,16590,16590,100
20240729,144300,999866320,16600,16600,16600,16600,100
20240729,144200,998206320,16570,16570,16570,16570,0
20240729,144100,998206320,16570,16570,16570,16570,142
20240729,144000,995853380,16580,16590,16590,16580,59
20240729,143900,994874770,16590,16590,16590,16590,0
20240729,143800,994874770,16590,16590,16590,16590,150
20240729,143700,992386270,16580,16580,16580,16580,0
20240729,143600,992386270,16580,16580,16580,16580,0
20240729,143500,992386270,16580,16580,16580,16580,0
20240729,143400,992386270,16580,16580,16580,16580,82
20240729,143300,991026710,16590,16580,16590,16580,2
20240729,143200,990993540,16590,16590,16590,16590,0
20240729,143100,990993540,16590,16590,16590,16590,0
20240729,143000,990993540,16590,16590,16590,16590,1
20240729,142900,990976950,16590,16590,16590,16590,0
20240729,142800,990976950,16590,16590,16590,16590,0
20240729,142700,990976950,16590,16590,16590,16590,0
20240729,142600,990976950,16590,16590,16590,16590,6
20240729,142500,990877410,16590,16540,16590,16540,1956
20240729,142400,958485820,16530,16530,16530,16530,0
20240729,142300,958485820,16530,16510,16530,16500,584
20240729,142200,948845890,16520,16520,16520,16520,1
20240729,142100,948829370,16520,16520,16520,16520,0
20240729,142000,948829370,16520,16520,16520,16520,88
20240729,141900,947375610,16510,16510,16510,16510,1
20240729,141800,947359100,16530,16530,16530,16530,0
20240729,141700,947359100,16530,16530,16530,16530,0
20240729,141600,947359100,16530,16540,16540,16530,55
20240729,141500,946449410,16570,16570,16570,16570,26
20240729,141400,946018590,16570,16570,16570,16570,0
20240729,141300,946018590,16570,16570,16570,16570,0
20240729,141200,946018590,16570,16570,16570,16570,0
20240729,141100,946018590,16570,16570,16570,16570,0
20240729,141000,946018590,16570,16570,16570,16570,0
20240729,140900,946018590,16570,16570,16570,16570,0
20240729,140800,946018590,16570,16570,16570,16570,100
20240729,140700,944361590,16530,16530,16530,16530,0
20240729,140600,944361590,16530,16530,16530,16530,177
20240729,140500,941435780,16510,16510,16510,16510,0
20240729,140400,941435780,16510,16510,16510,16510,103
20240729,140300,939735250,16500,16500,16500,16500,100
20240729,140200,938085250,16500,16500,16500,16500,0
20240729,140100,938085250,16500,16500,16500,16500,0
20240729,140000,938085250,16500,16500,16500,16500,0
20240729,135900,938085250,16500,16500,16500,16490,217
20240729,135800,934505960,16510,16550,16550,16510,1098
20240729,135700,916360390,16560,16570,16570,16560,158
20240729,135600,913743860,16580,16580,16580,16580,0
20240729,135500,913743860,16580,16580,16580,16580,0
20240729,135400,913743860,16580,16580,16580,16580,0
20240729,135300,913743860,16580,16580,16580,16580,5
20240729,135200,913660960,16580,16580,16580,16580,0
20240729,135100,913660960,16580,16580,16580,16580,5
20240729,135000,913578060,16580,16580,16580,16580,29
20240729,134900,913097240,16580,16580,16580,16580,0
20240729,134800,913097240,16580,16580,16580,16580,100
20240729,134700,911439240,16590,16610,16610,16590,149
20240729,134600,908967290,16590,16590,16590,16590,0
20240729,134500,908967290,16590,16590,16590,16590,50
20240729,134400,908137790,16600,16600,16600,16600,30
20240729,134300,907639790,16610,16610,16610,16610,0
20240729,134200,907639790,16610,16610,16610,16610,0
20240729,134100,907639790,16610,16620,16620,16610,110
20240729,134000,905811960,16620,16620,16620,16620,49
20240729,133900,904997580,16620,16620,16620,16620,141
20240729,133800,902654160,16620,16600,16620,16600,46
20240729,133700,901890070,16600,16600,16600,16600,19
20240729,133600,901574670,16590,16560,16590,16560,652
20240729,133500,890769190,16560,16560,16560,16560,2
20240729,133400,890736070,16560,16560,16560,16560,88
20240729,133300,889278790,16570,16570,16570,16570,0
20240729,133200,889278790,16570,16550,16570,16550,494
20240729,133100,881094910,16540,16540,16540,16540,63
20240729,133000,880052890,16530,16530,16530,16530,0
20240729,132900,880052890,16530,16530,16530,16530,0
20240729,132800,880052890,16530,16530,16530,16530,0
20240729,132700,880052890,16530,16530,16530,16530,0
20240729,132600,880052890,16530,16530,16530,16530,361
20240729,132500,874085560,16520,16520,16520,16520,80
20240729,132400,872763960,16530,16540,16540,16530,141
20240729,132300,870432930,16530,16530,16530,16530,0
20240729,132200,870432930,16530,16530,16530,16530,17
20240729,132100,870151920,16540,16550,16550,16540,138
20240729,132000,867868090,16550,16550,16550,16550,49
20240729,131900,867057140,16550,16550,16550,16550,0
20240729,131800,867057140,16550,16550,16550,16550,0
20240729,131700,867057140,16550,16550,16550,16550,0
20240729,131600,867057140,16550,16550,16550,16550,1
20240729,131500,867040590,16550,16550,16550,16550,0
20240729,131400,867040590,16550,16570,16570,16550,281
20240729,131300,862385340,16570,16580,16580,16570,21
20240729,131200,862037360,16580,16580,16580,16580,0
20240729,131100,862037360,16580,16570,16580,16570,40
20240729,131000,861374210,16570,16570,16570,16570,1
20240729,130900,861357640,16580,16590,16590,16580,3
20240729,130800,861307890,16570,16570,16580,16570,104
20240729,130700,859584380,16560,16550,16560,16550,200
20240729,130600,856273770,16510,16510,16510,16510,271
20240729,130500,851799560,16510,16510,16510,16510,0
20240729,130400,851799560,16510,16510,16510,16510,0
20240729,130300,851799560,16510,16510,16510,16510,4
20240729,130200,851733520,16510,16530,16530,16510,847
20240729,130100,837748030,16510,16540,16550,16510,56
20240729,130000,836821490,16540,16540,16540,16540,0
20240729,125900,836821490,16540,16540,16540,16540,0
20240729,125800,836821490,16540,16540,16540,16540,0
20240729,125700,836821490,16540,16540,16540,16540,69
20240729,125600,835680230,16520,16510,16520,16510,101
20240729,125500,834011830,16500,16500,16500,16500,101
20240729,125400,832345330,16520,16520,16520,16520,0
20240729,125300,832345330,16520,16520,16520,16520,0
20240729,125200,832345330,16520,16520,16520,16520,0
20240729,125100,832345330,16520,16520,16520,16520,0
20240729,125000,832345330,16520,16520,16520,16520,0
20240729,124900,832345330,16520,16520,16520,16520,0
20240729,124800,832345330,16520,16520,16520,16520,1
20240729,124700,832328810,16470,16470,16470,16470,18
20240729,124600,832032350,16470,16470,16470,16470,0
20240729,124500,832032350,16470,16470,16470,16470,0
20240729,124400,832032350,16470,16470,16470,16470,52
20240729,124300,831175910,16420,16420,16420,16420,0
20240729,124200,831175910,16420,16420,16420,16420,1
20240729,124100,831159490,16440,16440,16440,16440,0
20240729,124000,831159490,16440,16440,16440,16440,0
20240729,123900,831159490,16440,16410,16440,16410,1424
20240729,123800,807766840,16410,16410,16410,16410,0
20240729,123700,807766840,16410,16410,16410,16410,0
20240729,123600,807766840,16410,16410,16410,16410,0
20240729,123500,807766840,16410,16410,16410,16410,0
20240729,123400,807766840,16410,16410,16410,16410,0
20240729,123300,807766840,16410,16410,16410,16410,0
20240729,123200,807766840,16410,16410,16410,16410,0
20240729,123100,807766840,16410,16410,16410,16410,130
20240729,123000,805633540,16410,16410,16410,16410,0
20240729,122900,805633540,16410,16410,16410,16410,0
20240729,122800,805633540,16410,16410,16410,16410,0
20240729,122700,805633540,16410,16410,16410,16410,1
20240729,122600,805617130,16410,16410,16410,16410,0
20240729,122500,805617130,16410,16410,16410,16410,54
20240729,122400,804730990,16360,16360,16360,16360,0
20240729,122300,804730990,16360,16360,16360,16360,0
20240729,122200,804730990,16360,16360,16360,16360,0
20240729,122100,804730990,16360,16380,16380,16360,138
20240729,122000,802471890,16350,16350,16350,16350,0
20240729,121900,802471890,16350,16350,16350,16350,0
20240729,121800,802471890,16350,16350,16350,16350,0
20240729,121700,802471890,16350,16350,16350,16350,0
20240729,121600,802471890,16350,16350,16350,16350,0
20240729,121500,802471890,16350,16350,16350,16350,0
20240729,121400,802471890,16350,16350,16350,16350,0
20240729,121300,802471890,16350,16350,16350,16350,300
20240729,121200,797566890,16350,16410,16410,16350,71
20240729,121100,796403030,16380,16380,16380,16380,0
20240729,121000,796403030,16380,16380,16380,16380,0
20240729,120900,796403030,16380,16390,16390,16380,100
20240729,120800,794764470,16400,16390,16400,16390,261
20240729,120700,790485400,16340,16340,16340,16340,3
20240729,120600,790436380,16320,16320,16320,16320,0
20240729,120500,790436380,16320,16320,16320,16320,0
20240729,120400,790436380,16320,16320,16320,16320,0
20240729,120300,790436380,16320,16370,16370,16320,276
20240729,120200,785926340,16370,16370,16370,16370,600
20240729,120100,776104340,16370,16370,16370,16370,0
20240729,120000,776104340,16370,16370,16370,16370,0
20240729,115900,776104340,16370,16370,16370,16370,0
20240729,115800,776104340,16370,16370,16370,16370,3
20240729,115700,776055230,16350,16390,16390,16350,54
20240729,115600,775171770,16390,16390,16390,16390,3
20240729,115500,775122600,16400,16400,16400,16400,10
20240729,115400,774958600,16400,16410,16410,16400,50
20240729,115300,774138200,16270,16270,16270,16270,0
20240729,115200,774138200,16270,16400,16400,16270,2034
20240729,115100,740995950,16410,16430,16430,16410,1000
20240729,115000,724581320,16430,16500,16500,16430,1000
20240729,114900,708137010,16530,16530,16530,16530,24
20240729,114800,707740290,16540,16540,16540,16540,0
20240729,114700,707740290,16540,16540,16540,16540,0
20240729,114600,707740290,16540,16550,16550,16540,4
20240729,114500,707674100,16540,16540,16540,16540,0
20240729,114400,707674100,16540,16540,16540,16540,57
20240729,114300,706731320,16480,16470,16480,16470,40
20240729,114200,706072500,16450,16450,16450,16450,0
20240729,114100,706072500,16450,16450,16450,16450,0
20240729,114000,706072500,16450,16450,16450,16450,0
20240729,113900,706072500,16450,16440,16450,16440,313
20240729,113800,700924110,16430,16460,16460,16430,267
20240729,113700,696532120,16470,16470,16470,16470,449
20240729,113600,689137090,16470,16470,16470,16470,0
20240729,113500,689137090,16470,16470,16470,16470,0
20240729,113400,689137090,16470,16480,16480,16470,12
20240729,113300,688939340,16480,16480,16480,16480,28
20240729,113200,688477900,16530,16530,16530,16530,0
20240729,113100,688477900,16530,16530,16530,16530,10
20240729,113000,688312600,16530,16530,16530,16530,188
20240729,112900,685204960,16480,16470,16480,16470,187
20240729,112800,682123300,16470,16480,16480,16470,932
20240729,112700,666768360,16490,16510,16510,16490,242
20240729,112600,662776690,16510,16510,16510,16510,13
20240729,112500,662562060,16510,16520,16530,16510,42
20240729,112400,661868080,16510,16510,16510,16510,2
20240729,112300,661835060,16510,16510,16510,16510,10
20240729,112200,661669960,16500,16500,16500,16500,0
20240729,112100,661669960,16500,16500,16500,16500,0
20240729,112000,661669960,16500,16500,16500,16500,18
20240729,111900,661372960,16490,16490,16490,16490,26
20240729,111800,660944220,16480,16480,16480,16480,0
20240729,111700,660944220,16480,16480,16480,16480,0
20240729,111600,660944220,16480,16490,16490,16480,50
20240729,111500,660120170,16490,16490,16490,16490,0
20240729,111400,660120170,16490,16490,16490,16490,0
20240729,111300,660120170,16490,16490,16490,16490,0
20240729,111200,660120170,16490,16530,16530,16490,989
20240729,111100,643787850,16540,16560,16560,16540,141
20240729,111000,641454980,16560,16560,16560,16560,102
20240729,110900,639765860,16590,16590,16590,16590,0
20240729,110800,639765860,16590,16590,16590,16590,0
20240729,110700,639765860,16590,16590,16590,16590,0
20240729,110600,639765860,16590,16590,16590,16590,30
20240729,110500,639268160,16590,16590,16590,16590,0
20240729,110400,639268160,16590,16590,16590,16590,200
20240729,110300,635950160,16590,16590,16590,16590,0
20240729,110200,635950160,16590,16590,16590,16590,10
20240729,110100,635784260,16590,16590,16590,16590,11
20240729,110000,635601770,16550,16540,16550,16540,127
20240729,105900,633501140,16540,16540,16540,16540,0
20240729,105800,633501140,16540,16550,16550,16540,320
20240729,105700,628206340,16540,16540,16540,16540,0
20240729,105600,628206340,16540,16540,16540,16540,0
20240729,105500,628206340,16540,16540,16540,16540,2
20240729,105400,628173260,16530,16530,16530,16530,0
20240729,105300,628173260,16530,16530,16530,16530,188
20240729,105200,625065620,16520,16520,16520,16520,2
20240729,105100,625032580,16520,16520,16520,16520,10
20240729,105000,624867380,16520,16520,16520,16520,0
20240729,104900,624867380,16520,16520,16520,16520,20
20240729,104800,624536980,16520,16520,16520,16520,0
20240729,104700,624536980,16520,16520,16520,16520,0
20240729,104600,624536980,16520,16520,16520,16520,201
20240729,104500,621216460,16520,16530,16530,16520,300
20240729,104400,616260240,16530,16530,16530,16530,0
20240729,104300,616260240,16530,16570,16570,16530,491
20240729,104200,608128220,16570,16570,16570,16570,5
20240729,104100,608045370,16580,16580,16580,16580,5
20240729,104000,607962470,16580,16580,16580,16580,279
20240729,103900,603336650,16580,16580,16580,16580,440
20240729,103800,596041450,16580,16580,16580,16580,100
20240729,103700,594383450,16590,16590,16590,16590,10
20240729,103600,594217550,16580,16580,16580,16580,262
20240729,103500,589873590,16590,16590,16590,16590,20
20240729,103400,589541790,16590,16590,16590,16590,0
20240729,103300,589541790,16590,16590,16590,16590,35
20240729,103200,588961140,16580,16580,16580,16580,1
20240729,103100,588944560,16590,16590,16590,16590,0
20240729,103000,588944560,16590,16600,16600,16590,193
20240729,102900,585742570,16600,16620,16620,16600,111
20240729,102800,583898900,16620,16640,16640,16620,1542
20240729,102700,558267900,16630,16630,16630,16630,0
20240729,102600,558267900,16630,16630,16630,16630,0
20240729,102500,558267900,16630,16670,16670,16630,1010
20240729,102400,541469590,16670,16660,16670,16660,57
20240729,102300,540519640,16640,16640,16640,16640,0
20240729,102200,540519640,16640,16640,16640,16640,0
20240729,102100,540519640,16640,16640,16640,16640,79
20240729,102000,539205080,16610,16610,16610,16610,1
20240729,101900,539188470,16610,16610,16610,16610,5
20240729,101800,539105420,16610,16610,16610,16610,0
20240729,101700,539105420,16610,16610,16610,16610,1509
20240729,101600,514040930,16580,16560,16580,16560,262
20240729,101500,509702150,16560,16570,16570,16560,363
20240729,101400,503690760,16570,16590,16590,16570,441
20240729,101300,496382220,16590,16610,16610,16590,13
20240729,101200,496166350,16640,16640,16640,16640,0
20240729,101100,496166350,16640,16640,16640,16640,0
20240729,101000,496166350,16640,16600,16640,16600,14
20240729,100900,495933880,16560,16560,16560,16560,0
20240729,100800,495933880,16560,16560,16560,16560,0
20240729,100700,495933880,16560,16560,16560,16560,0
20240729,100600,495933880,16560,16680,16680,16560,14
20240729,100500,495701920,16680,16550,16680,16550,882
20240729,100400,481080760,16520,16520,16520,16520,2
20240729,100300,481047720,16520,16520,16530,16500,126
20240729,100200,478966290,16510,16550,16550,16500,1201
20240729,100100,459132980,16550,16550,16550,16550,0
20240729,100000,459132980,16550,16550,16550,16550,213
20240729,095900,455607830,16550,16570,16570,16550,207
20240729,095800,452180630,16580,16600,16600,16580,559
20240729,095700,442909550,16600,16590,16600,16590,174
20240729,095600,440021200,16600,16600,16600,16600,83
20240729,095500,438643400,16600,16600,16600,16600,17
20240729,095400,438361200,16600,16600,16600,16600,3
20240729,095300,438311400,16600,16640,16640,16600,629
20240729,095200,427861150,16650,16660,16660,16650,516
20240729,095100,419265770,16670,16680,16680,16670,110
20240729,095000,417431970,16670,16700,16700,16670,319
20240729,094900,412113510,16690,16700,16700,16690,21
20240729,094800,411763010,16690,16700,16700,16690,141
20240729,094700,409409470,16700,16710,16710,16700,3
20240729,094600,409359360,16700,16710,16710,16700,111
20240729,094500,407504760,16710,16790,16800,16710,1266
20240729,094400,386277740,16790,16790,16790,16790,315
20240729,094300,380988890,16750,16750,16750,16750,10
20240729,094200,380821390,16750,16740,16750,16740,97
20240729,094100,379197370,16730,16740,16740,16730,19
20240729,094000,378879490,16740,16740,16740,16740,189
20240729,093900,375715630,16740,16750,16750,16740,309
20240729,093800,370542040,16750,16800,16800,16750,159
20240729,093700,367876640,16790,16800,16800,16790,15
20240729,093600,367624690,16790,16790,16800,16790,125
20240729,093500,365524940,16790,16790,16790,16790,330
20240729,093400,359984240,16790,16790,16790,16790,5
20240729,093300,359900290,16790,16790,16790,16790,302
20240729,093200,354829710,16780,16790,16790,16780,8
20240729,093100,354695440,16840,16780,16850,16730,363
20240729,093000,348592770,16780,16790,16790,16780,265
20240729,092900,344146020,16780,16810,16810,16710,246
20240729,092800,340018410,16810,16800,16850,16780,125
20240729,092700,337917290,16780,16820,16850,16780,639
20240729,092600,327170370,16830,16780,16830,16780,358
20240729,092500,321154960,16790,16750,16790,16680,547
20240729,092400,311984960,16750,16710,16750,16710,1205
20240729,092300,291817330,16710,16600,16710,16590,1144
20240729,092200,272789660,16600,16600,16600,16600,78
20240729,092100,271494860,16590,16600,16600,16590,40
20240729,092000,270831250,16600,16570,16600,16570,399
20240729,091900,264209920,16570,16700,16700,16570,2176
20240729,091800,227996620,16700,16670,16700,16670,32
20240729,091700,227462280,16670,16680,16710,16670,2732
20240729,091600,181860880,16680,16650,16680,16630,926
20240729,091500,166429790,16640,16610,16640,16610,543
20240729,091400,157405190,16620,16640,16640,16620,81
20240729,091300,156058730,16640,16620,16640,16560,551
20240729,091200,146894550,16620,16610,16620,16610,153
20240729,091100,144353180,16610,16550,16610,16550,72
20240729,091000,143160810,16550,16530,16550,16530,135
20240729,090900,140926580,16550,16560,16610,16530,783
20240729,090800,127967650,16610,16580,16610,16580,1142
20240729,090700,109006360,16580,16580,16580,16580,261
20240729,090600,104678980,16580,16510,16580,16510,434
20240729,090500,97484270,16510,16450,16510,16400,1437
20240729,090400,73811560,16450,16390,16450,16390,733
20240729,090300,61768190,16350,16350,16350,16350,0
20240729,090200,61768190,16350,16330,16350,16330,248
20240729,090100,57714500,16330,16380,16380,16310,2271
20240729,090000,20586200,16380,16470,16470,16380,1253
Reference in New Issue Copy Permalink