ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/044490/min/candle-20240730.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
20240730,192600,1039168230,16370,16370,16370,16370,421
20240730,192500,1039168230,16370,16370,16370,16370,0
20240730,192400,1039168230,16370,16370,16370,16370,0
20240730,192300,1039168230,16370,16370,16370,16370,0
20240730,192200,1039168230,16370,16370,16370,16370,0
20240730,192100,1039168230,16370,16370,16370,16370,0
20240730,192000,1039168230,16370,16370,16370,16370,0
20240730,191900,1039168230,16370,16370,16370,16370,0
20240730,191800,1039168230,16370,16370,16370,16370,0
20240730,191700,1039168230,16370,16370,16370,16370,0
20240730,191600,1039168230,16370,16370,16370,16370,0
20240730,191500,1039168230,16370,16370,16370,16370,0
20240730,191400,1039168230,16370,16370,16370,16370,0
20240730,191300,1039168230,16370,16370,16370,16370,0
20240730,191200,1039168230,16370,16370,16370,16370,0
20240730,191100,1039168230,16370,16370,16370,16370,0
20240730,191000,1039168230,16370,16370,16370,16370,0
20240730,190900,1039168230,16370,16370,16370,16370,0
20240730,190800,1039168230,16370,16370,16370,16370,0
20240730,190700,1039168230,16370,16370,16370,16370,0
20240730,190600,1039168230,16370,16370,16370,16370,0
20240730,190500,1039168230,16370,16370,16370,16370,0
20240730,190400,1039168230,16370,16370,16370,16370,0
20240730,190300,1039168230,16370,16370,16370,16370,0
20240730,190200,1039168230,16370,16370,16370,16370,0
20240730,190100,1039168230,16370,16370,16370,16370,0
20240730,190000,1039168230,16370,16370,16370,16370,0
20240730,185900,1039168230,16370,16370,16370,16370,0
20240730,185800,1039168230,16370,16370,16370,16370,0
20240730,185700,1039168230,16370,16370,16370,16370,0
20240730,185600,1039168230,16370,16370,16370,16370,421
20240730,185500,1039168230,16370,16370,16370,16370,0
20240730,185400,1039168230,16370,16370,16370,16370,0
20240730,185300,1039168230,16370,16370,16370,16370,0
20240730,185200,1039168230,16370,16370,16370,16370,0
20240730,185100,1039168230,16370,16370,16370,16370,0
20240730,185000,1039168230,16370,16370,16370,16370,0
20240730,184900,1039168230,16370,16370,16370,16370,0
20240730,184800,1039168230,16370,16370,16370,16370,0
20240730,184700,1039168230,16370,16370,16370,16370,0
20240730,184600,1039168230,16370,16370,16370,16370,0
20240730,184500,1039168230,16370,16370,16370,16370,0
20240730,184400,1039168230,16370,16370,16370,16370,0
20240730,184300,1039168230,16370,16370,16370,16370,0
20240730,184200,1039168230,16370,16370,16370,16370,0
20240730,184100,1039168230,16370,16370,16370,16370,0
20240730,184000,1039168230,16370,16370,16370,16370,0
20240730,183900,1039168230,16370,16370,16370,16370,0
20240730,183800,1039168230,16370,16370,16370,16370,0
20240730,183700,1039168230,16370,16370,16370,16370,0
20240730,183600,1039168230,16370,16370,16370,16370,0
20240730,183500,1039168230,16370,16370,16370,16370,0
20240730,183400,1039168230,16370,16370,16370,16370,0
20240730,183300,1039168230,16370,16370,16370,16370,0
20240730,183200,1039168230,16370,16370,16370,16370,0
20240730,183100,1039168230,16370,16370,16370,16370,0
20240730,183000,1039168230,16370,16370,16370,16370,0
20240730,182900,1039168230,16370,16370,16370,16370,0
20240730,182800,1039168230,16370,16370,16370,16370,0
20240730,182700,1039168230,16370,16370,16370,16370,0
20240730,182600,1039168230,16370,16370,16370,16370,421
20240730,182500,1039168230,16370,16370,16370,16370,0
20240730,182400,1039168230,16370,16370,16370,16370,0
20240730,182300,1039168230,16370,16370,16370,16370,0
20240730,182200,1039168230,16370,16370,16370,16370,0
20240730,182100,1039168230,16370,16370,16370,16370,0
20240730,182000,1039168230,16370,16370,16370,16370,0
20240730,181900,1039168230,16370,16370,16370,16370,0
20240730,181800,1039168230,16370,16370,16370,16370,0
20240730,181700,1039168230,16370,16370,16370,16370,0
20240730,181600,1039168230,16370,16370,16370,16370,0
20240730,181500,1039168230,16370,16370,16370,16370,0
20240730,181400,1039168230,16370,16370,16370,16370,0
20240730,181300,1039168230,16370,16370,16370,16370,0
20240730,181200,1039168230,16370,16370,16370,16370,0
20240730,181100,1039168230,16370,16370,16370,16370,0
20240730,181000,1039168230,16370,16370,16370,16370,0
20240730,180900,1039168230,16370,16370,16370,16370,0
20240730,180800,1039168230,16370,16370,16370,16370,0
20240730,180700,1039168230,16370,16370,16370,16370,0
20240730,180600,1039168230,16370,16370,16370,16370,0
20240730,180500,1039168230,16370,16370,16370,16370,0
20240730,180400,1039168230,16370,16370,16370,16370,0
20240730,180300,1039168230,16370,16370,16370,16370,0
20240730,180200,1039168230,16370,16370,16370,16370,0
20240730,180100,1039168230,16370,16370,16370,16370,0
20240730,180000,1039168230,16370,16370,16370,16370,0
20240730,175900,1039168230,16370,16370,16370,16370,0
20240730,175800,1039168230,16370,16370,16370,16370,0
20240730,175700,1039168230,16370,16370,16370,16370,0
20240730,175600,1039168230,16370,16370,16370,16370,421
20240730,175500,1039168230,16370,16370,16370,16370,0
20240730,175400,1039168230,16370,16370,16370,16370,0
20240730,175300,1039168230,16370,16370,16370,16370,0
20240730,175200,1039168230,16370,16370,16370,16370,0
20240730,175100,1039168230,16370,16370,16370,16370,0
20240730,175000,1039168230,16370,16370,16370,16370,0
20240730,174900,1039168230,16370,16370,16370,16370,0
20240730,174800,1039168230,16370,16370,16370,16370,0
20240730,174700,1039168230,16370,16370,16370,16370,0
20240730,174600,1039168230,16370,16370,16370,16370,0
20240730,174500,1039168230,16370,16370,16370,16370,0
20240730,174400,1039168230,16370,16370,16370,16370,0
20240730,174300,1039168230,16370,16370,16370,16370,0
20240730,174200,1039168230,16370,16370,16370,16370,0
20240730,174100,1039168230,16370,16370,16370,16370,0
20240730,174000,1039168230,16370,16370,16370,16370,0
20240730,173900,1039168230,16370,16370,16370,16370,0
20240730,173800,1039168230,16370,16370,16370,16370,0
20240730,173700,1039168230,16370,16370,16370,16370,0
20240730,173600,1039168230,16370,16370,16370,16370,0
20240730,173500,1039168230,16370,16370,16370,16370,0
20240730,173400,1039168230,16370,16370,16370,16370,0
20240730,173300,1039168230,16370,16370,16370,16370,0
20240730,173200,1039168230,16370,16370,16370,16370,0
20240730,173100,1039168230,16370,16370,16370,16370,0
20240730,173000,1039168230,16370,16370,16370,16370,0
20240730,172900,1039168230,16370,16370,16370,16370,0
20240730,172800,1039168230,16370,16370,16370,16370,0
20240730,172700,1039168230,16370,16370,16370,16370,0
20240730,172600,1039168230,16370,16370,16370,16370,421
20240730,172500,1039168230,16370,16370,16370,16370,0
20240730,172400,1039168230,16370,16370,16370,16370,0
20240730,172300,1039168230,16370,16370,16370,16370,0
20240730,172200,1039168230,16370,16370,16370,16370,0
20240730,172100,1039168230,16370,16370,16370,16370,0
20240730,172000,1039168230,16370,16370,16370,16370,0
20240730,171900,1039168230,16370,16370,16370,16370,0
20240730,171800,1039168230,16370,16370,16370,16370,0
20240730,171700,1039168230,16370,16370,16370,16370,0
20240730,171600,1039168230,16370,16370,16370,16370,0
20240730,171500,1039168230,16370,16370,16370,16370,0
20240730,171400,1039168230,16370,16370,16370,16370,0
20240730,171300,1039168230,16370,16370,16370,16370,0
20240730,171200,1039168230,16370,16370,16370,16370,0
20240730,171100,1039168230,16370,16370,16370,16370,0
20240730,171000,1039168230,16370,16370,16370,16370,0
20240730,170900,1039168230,16370,16370,16370,16370,0
20240730,170800,1039168230,16370,16370,16370,16370,0
20240730,170700,1039168230,16370,16370,16370,16370,0
20240730,170600,1039168230,16370,16370,16370,16370,0
20240730,170500,1039168230,16370,16370,16370,16370,0
20240730,170400,1039168230,16370,16370,16370,16370,0
20240730,170300,1039168230,16370,16370,16370,16370,0
20240730,170200,1039168230,16370,16370,16370,16370,0
20240730,170100,1039168230,16370,16370,16370,16370,0
20240730,170000,1039168230,16370,16370,16370,16370,0
20240730,165900,1039168230,16370,16370,16370,16370,0
20240730,165800,1039168230,16370,16370,16370,16370,0
20240730,165700,1039168230,16370,16370,16370,16370,0
20240730,165600,1039168230,16370,16370,16370,16370,421
20240730,165500,1039168230,16370,16370,16370,16370,0
20240730,165400,1039168230,16370,16370,16370,16370,0
20240730,165300,1039168230,16370,16370,16370,16370,0
20240730,165200,1039168230,16370,16370,16370,16370,0
20240730,165100,1039168230,16370,16370,16370,16370,0
20240730,165000,1039168230,16370,16370,16370,16370,0
20240730,164900,1039168230,16370,16370,16370,16370,0
20240730,164800,1039168230,16370,16370,16370,16370,0
20240730,164700,1039168230,16370,16370,16370,16370,0
20240730,164600,1039168230,16370,16370,16370,16370,0
20240730,164500,1039168230,16370,16370,16370,16370,0
20240730,164400,1039168230,16370,16370,16370,16370,0
20240730,164300,1039168230,16370,16370,16370,16370,0
20240730,164200,1039168230,16370,16370,16370,16370,0
20240730,164100,1039168230,16370,16370,16370,16370,0
20240730,164000,1039168230,16370,16370,16370,16370,0
20240730,163900,1039168230,16370,16370,16370,16370,0
20240730,163800,1039168230,16370,16370,16370,16370,0
20240730,163700,1039168230,16370,16370,16370,16370,0
20240730,163600,1039168230,16370,16370,16370,16370,0
20240730,163500,1039168230,16370,16370,16370,16370,0
20240730,163400,1039168230,16370,16370,16370,16370,0
20240730,163300,1039168230,16370,16370,16370,16370,0
20240730,163200,1039168230,16370,16370,16370,16370,0
20240730,163100,1039168230,16370,16370,16370,16370,0
20240730,163000,1039168230,16370,16370,16370,16370,0
20240730,162900,1039168230,16370,16370,16370,16370,0
20240730,162800,1039168230,16370,16370,16370,16370,0
20240730,162700,1039168230,16370,16370,16370,16370,0
20240730,162600,1039168230,16370,16370,16370,16370,421
20240730,162500,1039168230,16370,16370,16370,16370,0
20240730,162400,1039168230,16370,16370,16370,16370,0
20240730,162300,1039168230,16370,16370,16370,16370,0
20240730,162200,1039168230,16370,16370,16370,16370,0
20240730,162100,1039168230,16370,16370,16370,16370,0
20240730,162000,1039168230,16370,16370,16370,16370,0
20240730,161900,1039168230,16370,16370,16370,16370,0
20240730,161800,1039168230,16370,16370,16370,16370,0
20240730,161700,1039168230,16370,16370,16370,16370,0
20240730,161600,1039168230,16370,16370,16370,16370,0
20240730,161500,1039168230,16370,16370,16370,16370,0
20240730,161400,1039168230,16370,16370,16370,16370,0
20240730,161300,1039168230,16370,16370,16370,16370,0
20240730,161200,1039168230,16370,16370,16370,16370,0
20240730,161100,1039168230,16370,16370,16370,16370,0
20240730,161000,1039168230,16370,16370,16370,16370,0
20240730,160900,1039168230,16370,16370,16370,16370,0
20240730,160800,1039168230,16370,16370,16370,16370,0
20240730,160700,1039168230,16370,16370,16370,16370,0
20240730,160600,1039168230,16370,16370,16370,16370,0
20240730,160500,1039168230,16370,16370,16370,16370,0
20240730,160400,1039168230,16370,16370,16370,16370,0
20240730,160300,1039168230,16370,16370,16370,16370,0
20240730,160200,1039168230,16370,16370,16370,16370,0
20240730,160100,1039168230,16370,16370,16370,16370,0
20240730,160000,1039168230,16370,16370,16370,16370,0
20240730,155900,1039168230,16370,16370,16370,16370,0
20240730,155800,1039168230,16370,16370,16370,16370,0
20240730,155700,1039168230,16370,16370,16370,16370,0
20240730,155600,1039168230,16370,16370,16370,16370,421
20240730,155500,1039168230,16370,16370,16370,16370,0
20240730,155400,1039168230,16370,16370,16370,16370,0
20240730,155300,1039168230,16370,16370,16370,16370,0
20240730,155200,1039168230,16370,16370,16370,16370,0
20240730,155100,1039168230,16370,16370,16370,16370,0
20240730,155000,1039168230,16370,16370,16370,16370,0
20240730,154900,1039168230,16370,16370,16370,16370,0
20240730,154800,1039168230,16370,16370,16370,16370,0
20240730,154700,1039168230,16370,16370,16370,16370,0
20240730,154600,1039168230,16370,16370,16370,16370,0
20240730,154500,1039168230,16370,16370,16370,16370,0
20240730,154400,1039168230,16370,16370,16370,16370,0
20240730,154300,1039168230,16370,16370,16370,16370,0
20240730,154200,1039168230,16370,16370,16370,16370,0
20240730,154100,1039168230,16370,16370,16370,16370,0
20240730,154000,1039168230,16370,16370,16370,16370,0
20240730,153900,1039168230,16370,16370,16370,16370,0
20240730,153800,1039168230,16370,16370,16370,16370,0
20240730,153700,1039168230,16370,16370,16370,16370,0
20240730,153600,1039168230,16370,16370,16370,16370,0
20240730,153500,1039168230,16370,16370,16370,16370,0
20240730,153400,1039168230,16370,16370,16370,16370,0
20240730,153300,1039168230,16370,16370,16370,16370,0
20240730,153200,1039168230,16370,16370,16370,16370,0
20240730,153100,1039168230,16370,16370,16370,16370,0
20240730,153000,1039168230,16370,16370,16370,16370,421
20240730,152900,1032276460,16370,16370,16370,16370,0
20240730,152800,1032276460,16370,16370,16370,16370,0
20240730,152700,1032276460,16370,16370,16370,16370,0
20240730,152600,1032276460,16370,16370,16370,16370,0
20240730,152500,1032276460,16370,16370,16370,16370,0
20240730,152400,1032276460,16370,16370,16370,16370,0
20240730,152300,1032276460,16370,16370,16370,16370,0
20240730,152200,1032276460,16370,16370,16370,16370,0
20240730,152100,1032276460,16370,16370,16370,16370,0
20240730,152000,1032276460,16370,16370,16370,16370,0
20240730,151900,1032276460,16370,16350,16370,16350,433
20240730,151800,1025192390,16350,16350,16350,16350,754
20240730,151700,1012864490,16360,16360,16360,16360,3
20240730,151600,1012815410,16360,16360,16360,16360,1
20240730,151500,1012799050,16360,16360,16360,16360,55
20240730,151400,1011899250,16360,16360,16360,16360,2
20240730,151300,1011866530,16360,16360,16360,16360,13
20240730,151200,1011653850,16360,16360,16360,16360,6
20240730,151100,1011555690,16350,16350,16350,16350,82
20240730,151000,1010214990,16360,16360,16360,16360,57
20240730,150900,1009282470,16360,16360,16360,16360,40
20240730,150800,1008628070,16360,16360,16360,16360,210
20240730,150700,1005192470,16360,16360,16360,16360,0
20240730,150600,1005192470,16360,16360,16360,16360,0
20240730,150500,1005192470,16360,16360,16360,16360,10
20240730,150400,1005028870,16370,16370,16370,16370,2
20240730,150300,1004996130,16370,16370,16370,16370,0
20240730,150200,1004996130,16370,16370,16370,16370,0
20240730,150100,1004996130,16370,16370,16370,16370,50
20240730,150000,1004177630,16370,16370,16370,16370,0
20240730,145900,1004177630,16370,16370,16370,16370,0
20240730,145800,1004177630,16370,16370,16370,16370,50
20240730,145700,1003359130,16370,16370,16370,16370,6
20240730,145600,1003260910,16340,16340,16340,16340,0
20240730,145500,1003260910,16340,16340,16340,16340,0
20240730,145400,1003260910,16340,16340,16340,16340,5
20240730,145300,1003179210,16360,16360,16360,16360,0
20240730,145200,1003179210,16360,16360,16360,16360,6
20240730,145100,1003081050,16340,16340,16340,16340,9
20240730,145000,1002933990,16370,16370,16370,16370,0
20240730,144900,1002933990,16370,16370,16370,16370,0
20240730,144800,1002933990,16370,16370,16370,16370,1
20240730,144700,1002917620,16380,16380,16380,16380,6
20240730,144600,1002819340,16340,16340,16340,16340,1
20240730,144500,1002803000,16340,16340,16340,16340,110
20240730,144400,1001005600,16340,16340,16340,16340,0
20240730,144300,1001005600,16340,16340,16340,16340,0
20240730,144200,1001005600,16340,16380,16380,16340,110
20240730,144100,999207360,16380,16380,16380,16380,84
20240730,144000,997831440,16400,16400,16400,16400,0
20240730,143900,997831440,16400,16400,16400,16400,0
20240730,143800,997831440,16400,16390,16400,16390,157
20240730,143700,995258140,16330,16330,16330,16330,0
20240730,143600,995258140,16330,16330,16330,16330,1
20240730,143500,995241810,16390,16390,16390,16390,0
20240730,143400,995241810,16390,16390,16390,16390,0
20240730,143300,995241810,16390,16390,16390,16390,0
20240730,143200,995241810,16390,16390,16390,16390,0
20240730,143100,995241810,16390,16390,16390,16390,500
20240730,143000,987046810,16380,16380,16380,16380,0
20240730,142900,987046810,16380,16380,16380,16380,20
20240730,142800,986719210,16400,16400,16400,16400,0
20240730,142700,986719210,16400,16400,16400,16400,0
20240730,142600,986719210,16400,16400,16400,16400,0
20240730,142500,986719210,16400,16400,16400,16400,0
20240730,142400,986719210,16400,16400,16400,16400,0
20240730,142300,986719210,16400,16400,16400,16400,0
20240730,142200,986719210,16400,16400,16400,16400,0
20240730,142100,986719210,16400,16380,16400,16380,1400
20240730,142000,963762490,16370,16330,16370,16330,648
20240730,141900,953158040,16340,16340,16340,16340,0
20240730,141800,953158040,16340,16340,16340,16340,62
20240730,141700,952144960,16340,16340,16340,16340,10
20240730,141600,951981560,16350,16350,16350,16350,0
20240730,141500,951981560,16350,16350,16350,16350,37
20240730,141400,951376610,16350,16320,16350,16320,710
20240730,141300,939771940,16310,16310,16310,16310,258
20240730,141200,935563960,16310,16300,16310,16300,56
20240730,141100,934651100,16310,16310,16310,16310,1
20240730,141000,934634790,16310,16310,16310,16310,6
20240730,140900,934536930,16310,16320,16320,16310,26
20240730,140800,934112820,16310,16320,16320,16310,48
20240730,140700,933329740,16260,16260,16260,16260,0
20240730,140600,933329740,16260,16260,16260,16260,0
20240730,140500,933329740,16260,16260,16260,16260,40
20240730,140400,932679340,16290,16290,16290,16290,174
20240730,140300,929844880,16290,16290,16290,16290,0
20240730,140200,929844880,16290,16290,16290,16290,425
20240730,140100,922921630,16320,16320,16320,16320,10
20240730,140000,922758430,16290,16250,16290,16250,859
20240730,135900,908779680,16240,16240,16240,16240,10
20240730,135800,908617280,16250,16250,16250,16250,1
20240730,135700,908601030,16250,16250,16250,16250,0
20240730,135600,908601030,16250,16250,16250,16250,0
20240730,135500,908601030,16250,16250,16250,16250,0
20240730,135400,908601030,16250,16250,16250,16250,0
20240730,135300,908601030,16250,16250,16250,16250,0
20240730,135200,908601030,16250,16250,16250,16250,1
20240730,135100,908584780,16240,16240,16240,16240,100
20240730,135000,906960780,16240,16240,16240,16240,66
20240730,134900,905888940,16250,16250,16250,16250,139
20240730,134800,903630190,16260,16260,16260,16260,190
20240730,134700,900540790,16260,16260,16260,16260,0
20240730,134600,900540790,16260,16260,16260,16260,256
20240730,134500,896378230,16260,16260,16260,16260,0
20240730,134400,896378230,16260,16260,16260,16260,0
20240730,134300,896378230,16260,16260,16260,16260,0
20240730,134200,896378230,16260,16260,16260,16260,32
20240730,134100,895857910,16290,16290,16290,16290,0
20240730,134000,895857910,16290,16290,16290,16290,161
20240730,133900,893235220,16260,16260,16260,16260,0
20240730,133800,893235220,16260,16260,16260,16260,0
20240730,133700,893235220,16260,16260,16260,16260,0
20240730,133600,893235220,16260,16260,16260,16260,0
20240730,133500,893235220,16260,16270,16270,16260,100
20240730,133400,891609010,16260,16260,16260,16260,0
20240730,133300,891609010,16260,16260,16260,16260,0
20240730,133200,891609010,16260,16260,16260,16260,0
20240730,133100,891609010,16260,16270,16270,16260,158
20240730,133000,889039250,16280,16280,16280,16280,0
20240730,132900,889039250,16280,16280,16280,16280,0
20240730,132800,889039250,16280,16280,16280,16280,0
20240730,132700,889039250,16280,16280,16280,16280,300
20240730,132600,884155250,16260,16290,16290,16260,12
20240730,132500,883960100,16290,16280,16290,16280,300
20240730,132400,879073650,16290,16260,16290,16260,700
20240730,132300,867677810,16260,16260,16260,16260,68
20240730,132200,866572130,16260,16260,16260,16260,0
20240730,132100,866572130,16260,16260,16260,16260,0
20240730,132000,866572130,16260,16260,16260,16260,0
20240730,131900,866572130,16260,16260,16260,16260,0
20240730,131800,866572130,16260,16260,16260,16260,100
20240730,131700,864946130,16240,16240,16240,16240,73
20240730,131600,863760610,16230,16230,16230,16230,0
20240730,131500,863760610,16230,16230,16230,16230,0
20240730,131400,863760610,16230,16240,16240,16230,81
20240730,131300,862445200,16240,16220,16240,16220,48
20240730,131200,861666280,16220,16220,16220,16220,0
20240730,131100,861666280,16220,16220,16220,16220,1
20240730,131000,861650060,16230,16230,16230,16190,1345
20240730,130900,839859100,16240,16270,16270,16240,224
20240730,130800,836220660,16280,16270,16280,16270,110
20240730,130700,834430340,16280,16280,16280,16280,44
20240730,130600,833714020,16280,16280,16280,16280,8
20240730,130500,833583780,16280,16280,16280,16280,16
20240730,130400,833323300,16280,16280,16280,16280,45
20240730,130300,832590700,16280,16280,16280,16280,13
20240730,130200,832379060,16280,16290,16290,16280,171
20240730,130100,829593540,16290,16290,16290,16290,85
20240730,130000,828208890,16290,16290,16290,16290,148
20240730,125900,825797970,16290,16290,16290,16290,0
20240730,125800,825797970,16290,16290,16290,16290,10
20240730,125700,825635070,16290,16290,16290,16290,4
20240730,125600,825569910,16290,16290,16290,16290,10
20240730,125500,825407010,16290,16290,16290,16290,10
20240730,125400,825244110,16290,16290,16290,16290,0
20240730,125300,825244110,16290,16290,16290,16290,0
20240730,125200,825244110,16290,16290,16290,16290,0
20240730,125100,825244110,16290,16290,16290,16290,0
20240730,125000,825244110,16290,16290,16290,16290,0
20240730,124900,825244110,16290,16220,16290,16220,231
20240730,124800,821485130,16280,16280,16280,16280,27
20240730,124700,821045570,16280,16280,16280,16280,0
20240730,124600,821045570,16280,16280,16280,16280,0
20240730,124500,821045570,16280,16280,16280,16280,350
20240730,124400,815347570,16280,16280,16280,16280,0
20240730,124300,815347570,16280,16280,16280,16280,0
20240730,124200,815347570,16280,16280,16280,16280,0
20240730,124100,815347570,16280,16280,16280,16280,1
20240730,124000,815331290,16260,16250,16260,16250,283
20240730,123900,810730950,16240,16220,16240,16220,51
20240730,123800,809902730,16230,16220,16230,16220,250
20240730,123700,805845240,16230,16210,16230,16210,124
20240730,123600,803832740,16180,16180,16180,16180,0
20240730,123500,803832740,16180,16180,16180,16180,330
20240730,123400,798493340,16220,16190,16220,16190,839
20240730,123300,784899890,16190,16190,16190,16190,55
20240730,123200,784009440,16180,16180,16180,16180,0
20240730,123100,784009440,16180,16190,16190,16180,281
20240730,123000,779461850,16190,16190,16190,16190,0
20240730,122900,779461850,16190,16190,16190,16190,98
20240730,122800,777875230,16140,16140,16140,16140,0
20240730,122700,777875230,16140,16140,16140,16140,0
20240730,122600,777875230,16140,16140,16140,16140,0
20240730,122500,777875230,16140,16140,16140,16140,0
20240730,122400,777875230,16140,16140,16140,16140,0
20240730,122300,777875230,16140,16140,16140,16140,0
20240730,122200,777875230,16140,16140,16140,16140,0
20240730,122100,777875230,16140,16140,16140,16140,0
20240730,122000,777875230,16140,16140,16140,16140,0
20240730,121900,777875230,16140,16140,16140,16140,53
20240730,121800,777019810,16140,16140,16140,16140,20
20240730,121700,776697010,16140,16140,16140,16140,75
20240730,121600,775486510,16130,16130,16130,16130,36
20240730,121500,774905830,16130,16130,16130,16130,4
20240730,121400,774841310,16090,16140,16140,16090,7766
20240730,121300,649825370,16150,16180,16180,16150,559
20240730,121200,640789490,16190,16190,16190,16190,0
20240730,121100,640789490,16190,16190,16190,16190,0
20240730,121000,640789490,16190,16190,16190,16190,0
20240730,120900,640789490,16190,16190,16190,16190,0
20240730,120800,640789490,16190,16180,16190,16180,500
20240730,120700,632694890,16180,16190,16190,16180,518
20240730,120600,624313000,16180,16180,16180,16180,0
20240730,120500,624313000,16180,16180,16180,16180,0
20240730,120400,624313000,16180,16180,16180,16180,126
20240730,120300,622274320,16180,16200,16200,16180,2001
20240730,120200,589894050,16200,16200,16200,16200,54
20240730,120100,589019250,16200,16190,16200,16190,500
20240730,120000,580922220,16190,16190,16190,16190,0
20240730,115900,580922220,16190,16200,16200,16190,531
20240730,115800,572323970,16200,16200,16200,16200,1
20240730,115700,572307770,16200,16210,16210,16200,1000
20240730,115600,556101090,16220,16220,16220,16220,6
20240730,115500,556003770,16220,16220,16220,16220,0
20240730,115400,556003770,16220,16220,16220,16220,161
20240730,115300,553392350,16220,16220,16220,16220,0
20240730,115200,553392350,16220,16220,16220,16220,0
20240730,115100,553392350,16220,16220,16220,16220,0
20240730,115000,553392350,16220,16220,16220,16220,0
20240730,114900,553392350,16220,16220,16220,16220,0
20240730,114800,553392350,16220,16220,16220,16220,75
20240730,114700,552175850,16230,16220,16230,16220,307
20240730,114600,547195770,16220,16220,16220,16220,0
20240730,114500,547195770,16220,16220,16220,16220,0
20240730,114400,547195770,16220,16220,16220,16220,247
20240730,114300,543189430,16220,16220,16220,16220,77
20240730,114200,541940490,16220,16220,16220,16220,270
20240730,114100,537561090,16230,16230,16230,16230,0
20240730,114000,537561090,16230,16230,16230,16230,8
20240730,113900,537431250,16230,16230,16230,16230,1
20240730,113800,537415020,16230,16230,16230,16230,111
20240730,113700,535613490,16230,16230,16230,16230,0
20240730,113600,535613490,16230,16230,16230,16230,0
20240730,113500,535613490,16230,16230,16230,16230,0
20240730,113400,535613490,16230,16230,16230,16230,0
20240730,113300,535613490,16230,16230,16230,16230,15
20240730,113200,535370040,16220,16220,16220,16220,0
20240730,113100,535370040,16220,16230,16230,16220,100
20240730,113000,533747770,16230,16230,16230,16230,129
20240730,112900,531654100,16240,16240,16240,16240,7
20240730,112800,531540420,16240,16240,16240,16240,223
20240730,112700,527918900,16240,16240,16240,16240,0
20240730,112600,527918900,16240,16240,16240,16240,0
20240730,112500,527918900,16240,16240,16240,16240,0
20240730,112400,527918900,16240,16240,16240,16240,10
20240730,112300,527756500,16240,16240,16240,16240,0
20240730,112200,527756500,16240,16250,16250,16240,141
20240730,112100,525466650,16250,16260,16260,16250,120
20240730,112000,523516550,16250,16250,16250,16250,344
20240730,111900,517926550,16250,16250,16250,16250,0
20240730,111800,517926550,16250,16250,16250,16250,0
20240730,111700,517926550,16250,16250,16250,16250,0
20240730,111600,517926550,16250,16250,16250,16250,0
20240730,111500,517926550,16250,16250,16250,16250,1
20240730,111400,517910300,16250,16250,16250,16250,0
20240730,111300,517910300,16250,16250,16250,16250,219
20240730,111200,514351550,16260,16260,16260,16260,0
20240730,111100,514351550,16260,16260,16260,16260,0
20240730,111000,514351550,16260,16260,16260,16260,339
20240730,110900,508839410,16260,16260,16260,16260,0
20240730,110800,508839410,16260,16260,16260,16260,0
20240730,110700,508839410,16260,16260,16260,16260,0
20240730,110600,508839410,16260,16260,16260,16260,0
20240730,110500,508839410,16260,16260,16260,16260,0
20240730,110400,508839410,16260,16260,16260,16260,0
20240730,110300,508839410,16260,16260,16260,16260,5
20240730,110200,508758110,16260,16260,16260,16260,0
20240730,110100,508758110,16260,16260,16260,16260,0
20240730,110000,508758110,16260,16260,16260,16260,8
20240730,105900,508628030,16260,16260,16260,16260,0
20240730,105800,508628030,16260,16260,16260,16260,0
20240730,105700,508628030,16260,16260,16260,16260,166
20240730,105600,505928870,16270,16270,16270,16270,0
20240730,105500,505928870,16270,16280,16280,16270,359
20240730,105400,500087410,16280,16280,16280,16280,0
20240730,105300,500087410,16280,16280,16280,16280,55
20240730,105200,499192010,16280,16280,16280,16280,0
20240730,105100,499192010,16280,16290,16290,16280,121
20240730,105000,497222120,16280,16280,16280,16280,0
20240730,104900,497222120,16280,16280,16280,16280,0
20240730,104800,497222120,16280,16280,16280,16280,8
20240730,104700,497091880,16280,16280,16280,16280,36
20240730,104600,496505800,16270,16270,16270,16270,0
20240730,104500,496505800,16270,16270,16270,16270,0
20240730,104400,496505800,16270,16280,16280,16270,450
20240730,104300,489181600,16280,16280,16280,16280,0
20240730,104200,489181600,16280,16280,16280,16280,42
20240730,104100,488497840,16280,16280,16280,16280,5
20240730,104000,488416440,16280,16270,16280,16270,19
20240730,103900,488107260,16270,16270,16270,16270,16
20240730,103800,487846940,16270,16270,16270,16270,5
20240730,103700,487765590,16270,16270,16270,16270,10
20240730,103600,487602890,16260,16260,16260,16260,0
20240730,103500,487602890,16260,16260,16260,16260,20
20240730,103400,487277690,16240,16240,16240,16240,0
20240730,103300,487277690,16240,16240,16240,16240,0
20240730,103200,487277690,16240,16240,16240,16240,31
20240730,103100,486774250,16240,16240,16240,16240,28
20240730,103000,486319530,16240,16240,16240,16240,0
20240730,102900,486319530,16240,16240,16240,16240,0
20240730,102800,486319530,16240,16240,16240,16240,0
20240730,102700,486319530,16240,16240,16240,16240,0
20240730,102600,486319530,16240,16240,16240,16240,25
20240730,102500,485913530,16240,16240,16240,16240,11
20240730,102400,485734890,16240,16240,16240,16240,475
20240730,102300,478020890,16240,16240,16240,16240,0
20240730,102200,478020890,16240,16240,16240,16240,0
20240730,102100,478020890,16240,16240,16240,16240,314
20240730,102000,472921530,16210,16210,16210,16210,0
20240730,101900,472921530,16210,16210,16210,16210,1
20240730,101800,472905320,16210,16220,16230,16210,246
20240730,101700,468914140,16200,16200,16200,16200,0
20240730,101600,468914140,16200,16200,16200,16200,0
20240730,101500,468914140,16200,16200,16200,16200,0
20240730,101400,468914140,16200,16200,16200,16200,1
20240730,101300,468897940,16150,16150,16150,16150,0
20240730,101200,468897940,16150,16200,16210,16150,80
20240730,101100,467602140,16120,16140,16140,16120,2600
20240730,101000,425681410,16140,16140,16140,16140,0
20240730,100900,425681410,16140,16140,16140,16140,0
20240730,100800,425681410,16140,16140,16140,16140,0
20240730,100700,425681410,16140,16140,16150,16140,89
20240730,100600,424244830,16140,16140,16140,16140,0
20240730,100500,424244830,16140,16140,16140,16140,0
20240730,100400,424244830,16140,16140,16140,16140,1
20240730,100300,424228690,16210,16210,16210,16210,24
20240730,100200,423839650,16220,16220,16220,16220,0
20240730,100100,423839650,16220,16100,16220,16090,301
20240730,100000,418995460,16100,16150,16220,16100,2945
20240730,095900,371511130,16160,16170,16170,16160,331
20240730,095800,366161840,16170,16170,16170,16170,100
20240730,095700,364544840,16230,16170,16230,16170,232
20240730,095600,360784980,16170,16160,16170,16160,250
20240730,095500,356744970,16160,16160,16160,16160,0
20240730,095400,356744970,16160,16160,16160,16160,330
20240730,095300,351412170,16160,16160,16160,16160,55
20240730,095200,350523370,16170,16170,16170,16170,12
20240730,095100,350329330,16160,16160,16160,16160,178
20240730,095000,347452850,16160,16160,16160,16160,38
20240730,094900,346838770,16180,16180,16180,16160,649
20240730,094800,336348960,16190,16200,16200,16190,116
20240730,094700,334470780,16190,16200,16200,16190,69
20240730,094600,333353070,16200,16200,16200,16200,0
20240730,094500,333353070,16200,16200,16200,16200,0
20240730,094400,333353070,16200,16200,16200,16200,73
20240730,094300,332170470,16230,16230,16230,16230,0
20240730,094200,332170470,16230,16230,16230,16230,20
20240730,094100,331845870,16220,16220,16220,16220,112
20240730,094000,330029230,16180,16160,16180,16160,471
20240730,093900,322412070,16160,16160,16160,16160,31
20240730,093800,321911110,16120,16120,16120,16120,0
20240730,093700,321911110,16120,16120,16120,16070,3215
20240730,093600,270155780,16120,16210,16210,16120,1517
20240730,093500,245643300,16190,16200,16200,16190,238
20240730,093400,241790050,16230,16240,16240,16230,131
20240730,093300,239663870,16240,16240,16240,16240,577
20240730,093200,230293390,16250,16270,16270,16250,306
20240730,093100,225320030,16300,16300,16300,16300,10
20240730,093000,225157030,16300,16300,16300,16300,148
20240730,092900,222744630,16300,16300,16300,16300,210
20240730,092800,219321630,16250,16250,16250,16250,8
20240730,092700,219191630,16270,16240,16270,16240,1516
20240730,092600,194571670,16240,16210,16240,16100,1842
20240730,092500,164719280,16210,16220,16230,16210,476
20240730,092400,156998480,16220,16280,16280,16220,1320
20240730,092300,135527510,16280,16300,16300,16280,575
20240730,092200,126162870,16300,16310,16310,16300,317
20240730,092100,120993720,16320,16350,16350,16320,214
20240730,092000,117501090,16360,16340,16360,16340,86
20240730,091900,116094980,16310,16310,16310,16310,10
20240730,091800,115931880,16300,16300,16300,16300,6
20240730,091700,115834080,16290,16300,16300,16290,125
20240730,091600,113796630,16300,16310,16310,16300,660
20240730,091500,103033170,16320,16390,16390,16320,770
20240730,091400,90449520,16430,16430,16430,16430,1687
20240730,091300,62732110,16390,16390,16390,16390,17
20240730,091200,62453480,16390,16390,16390,16360,94
20240730,091100,60914960,16400,16400,16410,16380,232
20240730,091000,57111690,16400,16400,16400,16400,10
20240730,090900,56947690,16400,16390,16400,16390,357
20240730,090800,51096060,16400,16340,16400,16340,16
20240730,090700,50833900,16310,16310,16310,16310,0
20240730,090600,50833900,16310,16410,16410,16310,872
20240730,090500,36572490,16390,16450,16450,16390,1118
20240730,090400,18202660,16440,16440,16440,16440,5
20240730,090300,18120460,16440,16440,16440,16430,128
20240730,090200,16016890,16440,16440,16440,16440,531
20240730,090100,7287250,16440,16420,16530,16420,27
20240730,090000,6843420,16530,16530,16530,16530,414
Reference in New Issue Copy Permalink