ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2
KissMeData/044340/min/candle-20240722.csv

629 lines
30 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
20240722,192600,265881290,8160,8160,8160,8160,127
20240722,192500,265881290,8160,8160,8160,8160,0
20240722,192400,265881290,8160,8160,8160,8160,0
20240722,192300,265881290,8160,8160,8160,8160,0
20240722,192200,265881290,8160,8160,8160,8160,0
20240722,192100,265881290,8160,8160,8160,8160,0
20240722,192000,265881290,8160,8160,8160,8160,0
20240722,191900,265881290,8160,8160,8160,8160,0
20240722,191800,265881290,8160,8160,8160,8160,0
20240722,191700,265881290,8160,8160,8160,8160,0
20240722,191600,265881290,8160,8160,8160,8160,0
20240722,191500,265881290,8160,8160,8160,8160,0
20240722,191400,265881290,8160,8160,8160,8160,0
20240722,191300,265881290,8160,8160,8160,8160,0
20240722,191200,265881290,8160,8160,8160,8160,0
20240722,191100,265881290,8160,8160,8160,8160,0
20240722,191000,265881290,8160,8160,8160,8160,0
20240722,190900,265881290,8160,8160,8160,8160,0
20240722,190800,265881290,8160,8160,8160,8160,0
20240722,190700,265881290,8160,8160,8160,8160,0
20240722,190600,265881290,8160,8160,8160,8160,0
20240722,190500,265881290,8160,8160,8160,8160,0
20240722,190400,265881290,8160,8160,8160,8160,0
20240722,190300,265881290,8160,8160,8160,8160,0
20240722,190200,265881290,8160,8160,8160,8160,0
20240722,190100,265881290,8160,8160,8160,8160,0
20240722,190000,265881290,8160,8160,8160,8160,0
20240722,185900,265881290,8160,8160,8160,8160,0
20240722,185800,265881290,8160,8160,8160,8160,0
20240722,185700,265881290,8160,8160,8160,8160,0
20240722,185600,265881290,8160,8160,8160,8160,127
20240722,185500,265881290,8160,8160,8160,8160,0
20240722,185400,265881290,8160,8160,8160,8160,0
20240722,185300,265881290,8160,8160,8160,8160,0
20240722,185200,265881290,8160,8160,8160,8160,0
20240722,185100,265881290,8160,8160,8160,8160,0
20240722,185000,265881290,8160,8160,8160,8160,0
20240722,184900,265881290,8160,8160,8160,8160,0
20240722,184800,265881290,8160,8160,8160,8160,0
20240722,184700,265881290,8160,8160,8160,8160,0
20240722,184600,265881290,8160,8160,8160,8160,0
20240722,184500,265881290,8160,8160,8160,8160,0
20240722,184400,265881290,8160,8160,8160,8160,0
20240722,184300,265881290,8160,8160,8160,8160,0
20240722,184200,265881290,8160,8160,8160,8160,0
20240722,184100,265881290,8160,8160,8160,8160,0
20240722,184000,265881290,8160,8160,8160,8160,0
20240722,183900,265881290,8160,8160,8160,8160,0
20240722,183800,265881290,8160,8160,8160,8160,0
20240722,183700,265881290,8160,8160,8160,8160,0
20240722,183600,265881290,8160,8160,8160,8160,0
20240722,183500,265881290,8160,8160,8160,8160,0
20240722,183400,265881290,8160,8160,8160,8160,0
20240722,183300,265881290,8160,8160,8160,8160,0
20240722,183200,265881290,8160,8160,8160,8160,0
20240722,183100,265881290,8160,8160,8160,8160,0
20240722,183000,265881290,8160,8160,8160,8160,0
20240722,182900,265881290,8160,8160,8160,8160,0
20240722,182800,265881290,8160,8160,8160,8160,0
20240722,182700,265881290,8160,8160,8160,8160,0
20240722,182600,265881290,8160,8160,8160,8160,127
20240722,182500,265881290,8160,8160,8160,8160,0
20240722,182400,265881290,8160,8160,8160,8160,0
20240722,182300,265881290,8160,8160,8160,8160,0
20240722,182200,265881290,8160,8160,8160,8160,0
20240722,182100,265881290,8160,8160,8160,8160,0
20240722,182000,265881290,8160,8160,8160,8160,0
20240722,181900,265881290,8160,8160,8160,8160,0
20240722,181800,265881290,8160,8160,8160,8160,0
20240722,181700,265881290,8160,8160,8160,8160,0
20240722,181600,265881290,8160,8160,8160,8160,0
20240722,181500,265881290,8160,8160,8160,8160,0
20240722,181400,265881290,8160,8160,8160,8160,0
20240722,181300,265881290,8160,8160,8160,8160,0
20240722,181200,265881290,8160,8160,8160,8160,0
20240722,181100,265881290,8160,8160,8160,8160,0
20240722,181000,265881290,8160,8160,8160,8160,0
20240722,180900,265881290,8160,8160,8160,8160,0
20240722,180800,265881290,8160,8160,8160,8160,0
20240722,180700,265881290,8160,8160,8160,8160,0
20240722,180600,265881290,8160,8160,8160,8160,0
20240722,180500,265881290,8160,8160,8160,8160,0
20240722,180400,265881290,8160,8160,8160,8160,0
20240722,180300,265881290,8160,8160,8160,8160,0
20240722,180200,265881290,8160,8160,8160,8160,0
20240722,180100,265881290,8160,8160,8160,8160,0
20240722,180000,265881290,8160,8160,8160,8160,0
20240722,175900,265881290,8160,8160,8160,8160,0
20240722,175800,265881290,8160,8160,8160,8160,0
20240722,175700,265881290,8160,8160,8160,8160,0
20240722,175600,265881290,8160,8160,8160,8160,127
20240722,175500,265881290,8160,8160,8160,8160,0
20240722,175400,265881290,8160,8160,8160,8160,0
20240722,175300,265881290,8160,8160,8160,8160,0
20240722,175200,265881290,8160,8160,8160,8160,0
20240722,175100,265881290,8160,8160,8160,8160,0
20240722,175000,265881290,8160,8160,8160,8160,0
20240722,174900,265881290,8160,8160,8160,8160,0
20240722,174800,265881290,8160,8160,8160,8160,0
20240722,174700,265881290,8160,8160,8160,8160,0
20240722,174600,265881290,8160,8160,8160,8160,0
20240722,174500,265881290,8160,8160,8160,8160,0
20240722,174400,265881290,8160,8160,8160,8160,0
20240722,174300,265881290,8160,8160,8160,8160,0
20240722,174200,265881290,8160,8160,8160,8160,0
20240722,174100,265881290,8160,8160,8160,8160,0
20240722,174000,265881290,8160,8160,8160,8160,0
20240722,173900,265881290,8160,8160,8160,8160,0
20240722,173800,265881290,8160,8160,8160,8160,0
20240722,173700,265881290,8160,8160,8160,8160,0
20240722,173600,265881290,8160,8160,8160,8160,0
20240722,173500,265881290,8160,8160,8160,8160,0
20240722,173400,265881290,8160,8160,8160,8160,0
20240722,173300,265881290,8160,8160,8160,8160,0
20240722,173200,265881290,8160,8160,8160,8160,0
20240722,173100,265881290,8160,8160,8160,8160,0
20240722,173000,265881290,8160,8160,8160,8160,0
20240722,172900,265881290,8160,8160,8160,8160,0
20240722,172800,265881290,8160,8160,8160,8160,0
20240722,172700,265881290,8160,8160,8160,8160,0
20240722,172600,265881290,8160,8160,8160,8160,127
20240722,172500,265881290,8160,8160,8160,8160,0
20240722,172400,265881290,8160,8160,8160,8160,0
20240722,172300,265881290,8160,8160,8160,8160,0
20240722,172200,265881290,8160,8160,8160,8160,0
20240722,172100,265881290,8160,8160,8160,8160,0
20240722,172000,265881290,8160,8160,8160,8160,0
20240722,171900,265881290,8160,8160,8160,8160,0
20240722,171800,265881290,8160,8160,8160,8160,0
20240722,171700,265881290,8160,8160,8160,8160,0
20240722,171600,265881290,8160,8160,8160,8160,0
20240722,171500,265881290,8160,8160,8160,8160,0
20240722,171400,265881290,8160,8160,8160,8160,0
20240722,171300,265881290,8160,8160,8160,8160,0
20240722,171200,265881290,8160,8160,8160,8160,0
20240722,171100,265881290,8160,8160,8160,8160,0
20240722,171000,265881290,8160,8160,8160,8160,0
20240722,170900,265881290,8160,8160,8160,8160,0
20240722,170800,265881290,8160,8160,8160,8160,0
20240722,170700,265881290,8160,8160,8160,8160,0
20240722,170600,265881290,8160,8160,8160,8160,0
20240722,170500,265881290,8160,8160,8160,8160,0
20240722,170400,265881290,8160,8160,8160,8160,0
20240722,170300,265881290,8160,8160,8160,8160,0
20240722,170200,265881290,8160,8160,8160,8160,0
20240722,170100,265881290,8160,8160,8160,8160,0
20240722,170000,265881290,8160,8160,8160,8160,0
20240722,165900,265881290,8160,8160,8160,8160,0
20240722,165800,265881290,8160,8160,8160,8160,0
20240722,165700,265881290,8160,8160,8160,8160,0
20240722,165600,265881290,8160,8160,8160,8160,127
20240722,165500,265881290,8160,8160,8160,8160,0
20240722,165400,265881290,8160,8160,8160,8160,0
20240722,165300,265881290,8160,8160,8160,8160,0
20240722,165200,265881290,8160,8160,8160,8160,0
20240722,165100,265881290,8160,8160,8160,8160,0
20240722,165000,265881290,8160,8160,8160,8160,0
20240722,164900,265881290,8160,8160,8160,8160,0
20240722,164800,265881290,8160,8160,8160,8160,0
20240722,164700,265881290,8160,8160,8160,8160,0
20240722,164600,265881290,8160,8160,8160,8160,0
20240722,164500,265881290,8160,8160,8160,8160,0
20240722,164400,265881290,8160,8160,8160,8160,0
20240722,164300,265881290,8160,8160,8160,8160,0
20240722,164200,265881290,8160,8160,8160,8160,0
20240722,164100,265881290,8160,8160,8160,8160,0
20240722,164000,265881290,8160,8160,8160,8160,0
20240722,163900,265881290,8160,8160,8160,8160,0
20240722,163800,265881290,8160,8160,8160,8160,0
20240722,163700,265881290,8160,8160,8160,8160,0
20240722,163600,265881290,8160,8160,8160,8160,0
20240722,163500,265881290,8160,8160,8160,8160,0
20240722,163400,265881290,8160,8160,8160,8160,0
20240722,163300,265881290,8160,8160,8160,8160,0
20240722,163200,265881290,8160,8160,8160,8160,0
20240722,163100,265881290,8160,8160,8160,8160,0
20240722,163000,265881290,8160,8160,8160,8160,0
20240722,162900,265881290,8160,8160,8160,8160,0
20240722,162800,265881290,8160,8160,8160,8160,0
20240722,162700,265881290,8160,8160,8160,8160,0
20240722,162600,265881290,8160,8160,8160,8160,127
20240722,162500,265881290,8160,8160,8160,8160,0
20240722,162400,265881290,8160,8160,8160,8160,0
20240722,162300,265881290,8160,8160,8160,8160,0
20240722,162200,265881290,8160,8160,8160,8160,0
20240722,162100,265881290,8160,8160,8160,8160,0
20240722,162000,265881290,8160,8160,8160,8160,0
20240722,161900,265881290,8160,8160,8160,8160,0
20240722,161800,265881290,8160,8160,8160,8160,0
20240722,161700,265881290,8160,8160,8160,8160,0
20240722,161600,265881290,8160,8160,8160,8160,0
20240722,161500,265881290,8160,8160,8160,8160,0
20240722,161400,265881290,8160,8160,8160,8160,0
20240722,161300,265881290,8160,8160,8160,8160,0
20240722,161200,265881290,8160,8160,8160,8160,0
20240722,161100,265881290,8160,8160,8160,8160,0
20240722,161000,265881290,8160,8160,8160,8160,0
20240722,160900,265881290,8160,8160,8160,8160,0
20240722,160800,265881290,8160,8160,8160,8160,0
20240722,160700,265881290,8160,8160,8160,8160,0
20240722,160600,265881290,8160,8160,8160,8160,0
20240722,160500,265881290,8160,8160,8160,8160,0
20240722,160400,265881290,8160,8160,8160,8160,0
20240722,160300,265881290,8160,8160,8160,8160,0
20240722,160200,265881290,8160,8160,8160,8160,0
20240722,160100,265881290,8160,8160,8160,8160,0
20240722,160000,265881290,8160,8160,8160,8160,0
20240722,155900,265881290,8160,8160,8160,8160,0
20240722,155800,265881290,8160,8160,8160,8160,0
20240722,155700,265881290,8160,8160,8160,8160,0
20240722,155600,265881290,8160,8160,8160,8160,127
20240722,155500,265881290,8160,8160,8160,8160,0
20240722,155400,265881290,8160,8160,8160,8160,0
20240722,155300,265881290,8160,8160,8160,8160,0
20240722,155200,265881290,8160,8160,8160,8160,0
20240722,155100,265881290,8160,8160,8160,8160,0
20240722,155000,265881290,8160,8160,8160,8160,0
20240722,154900,265881290,8160,8160,8160,8160,0
20240722,154800,265881290,8160,8160,8160,8160,0
20240722,154700,265881290,8160,8160,8160,8160,0
20240722,154600,265881290,8160,8160,8160,8160,0
20240722,154500,265881290,8160,8160,8160,8160,0
20240722,154400,265881290,8160,8160,8160,8160,0
20240722,154300,265881290,8160,8160,8160,8160,0
20240722,154200,265881290,8160,8160,8160,8160,0
20240722,154100,265881290,8160,8160,8160,8160,0
20240722,154000,265881290,8160,8160,8160,8160,0
20240722,153900,265881290,8160,8160,8160,8160,0
20240722,153800,265881290,8160,8160,8160,8160,0
20240722,153700,265881290,8160,8160,8160,8160,0
20240722,153600,265881290,8160,8160,8160,8160,0
20240722,153500,265881290,8160,8160,8160,8160,0
20240722,153400,265881290,8160,8160,8160,8160,0
20240722,153300,265881290,8160,8160,8160,8160,0
20240722,153200,265881290,8160,8160,8160,8160,0
20240722,153100,265881290,8160,8160,8160,8160,0
20240722,153000,265881290,8160,8160,8160,8160,127
20240722,152900,264844970,8160,8160,8160,8160,0
20240722,152800,264844970,8160,8160,8160,8160,0
20240722,152700,264844970,8160,8160,8160,8160,0
20240722,152600,264844970,8160,8160,8160,8160,0
20240722,152500,264844970,8160,8160,8160,8160,0
20240722,152400,264844970,8160,8160,8160,8160,0
20240722,152300,264844970,8160,8160,8160,8160,0
20240722,152200,264844970,8160,8160,8160,8160,0
20240722,152100,264844970,8160,8160,8160,8160,0
20240722,152000,264844970,8160,8160,8160,8160,0
20240722,151900,264844970,8160,8150,8160,8150,11
20240722,151800,264755310,8150,8150,8150,8150,10
20240722,151700,264673810,8150,8140,8150,8140,337
20240722,151600,261927850,8140,8140,8140,8140,43
20240722,151500,261577830,8140,8120,8140,8120,455
20240722,151400,257880290,8120,8120,8120,8120,6
20240722,151300,257831570,8120,8120,8120,8120,1
20240722,151200,257823450,8120,8110,8120,8110,31
20240722,151100,257571970,8120,8120,8120,8120,60
20240722,151000,257084770,8120,8120,8120,8120,51
20240722,150900,256670650,8110,8120,8120,8110,2
20240722,150800,256654420,8110,8110,8110,8110,227
20240722,150700,254813450,8120,8120,8120,8120,0
20240722,150600,254813450,8120,8120,8120,8120,20
20240722,150500,254651050,8120,8120,8120,8120,3
20240722,150400,254626690,8120,8120,8120,8120,2
20240722,150300,254610450,8120,8120,8120,8120,0
20240722,150200,254610450,8120,8100,8120,8100,165
20240722,150100,253273930,8120,8120,8120,8120,9
20240722,150000,253200850,8120,8120,8120,8120,0
20240722,145900,253200850,8120,8120,8120,8120,0
20240722,145800,253200850,8120,8120,8120,8120,0
20240722,145700,253200850,8120,8120,8120,8120,0
20240722,145600,253200850,8120,8120,8120,8120,0
20240722,145500,253200850,8120,8100,8120,8090,573
20240722,145400,248562550,8120,8120,8120,8120,1
20240722,145300,248554430,8110,8110,8110,8110,1
20240722,145200,248546320,8100,8100,8100,8100,30
20240722,145100,248303320,8100,8100,8100,8100,0
20240722,145000,248303320,8100,8110,8110,8100,3
20240722,144900,248279010,8120,8120,8120,8120,50
20240722,144800,247873010,8120,8120,8120,8120,80
20240722,144700,247223410,8110,8110,8110,8110,0
20240722,144600,247223410,8110,8110,8120,8110,12
20240722,144500,247125990,8120,8110,8120,8110,4
20240722,144400,247093530,8090,8090,8090,8090,432
20240722,144300,243598650,8090,8090,8090,8090,0
20240722,144200,243598650,8090,8090,8090,8090,2
20240722,144100,243582470,8120,8120,8120,8120,0
20240722,144000,243582470,8120,8100,8120,8100,2
20240722,143900,243566250,8080,8080,8080,8080,50
20240722,143800,243162250,8120,8120,8120,8120,0
20240722,143700,243162250,8120,8120,8120,8120,0
20240722,143600,243162250,8120,8120,8120,8120,0
20240722,143500,243162250,8120,8110,8120,8110,42
20240722,143400,242821230,8120,8120,8120,8120,0
20240722,143300,242821230,8120,8120,8120,8120,0
20240722,143200,242821230,8120,8110,8130,8110,3
20240722,143100,242796870,8120,8120,8120,8120,0
20240722,143000,242796870,8120,8120,8120,8120,0
20240722,142900,242796870,8120,8120,8120,8080,763
20240722,142800,236628350,8090,8100,8100,8090,271
20240722,142700,234433310,8110,8110,8110,8110,3
20240722,142600,234408980,8110,8110,8110,8110,0
20240722,142500,234408980,8110,8110,8110,8110,30
20240722,142400,234165680,8100,8100,8100,8100,0
20240722,142300,234165680,8100,8100,8100,8100,0
20240722,142200,234165680,8100,8100,8100,8100,0
20240722,142100,234165680,8100,8130,8150,8100,23
20240722,142000,233979270,8140,8130,8140,8130,133
20240722,141900,232896660,8140,8140,8140,8140,0
20240722,141800,232896660,8140,8140,8140,8140,1
20240722,141700,232888520,8140,8130,8140,8130,2
20240722,141600,232872250,8100,8110,8110,8100,1900
20240722,141500,217477190,8110,8110,8110,8110,0
20240722,141400,217477190,8110,8110,8110,8110,1
20240722,141300,217469080,8150,8150,8150,8150,0
20240722,141200,217469080,8150,8130,8150,8110,455
20240722,141100,213776210,8150,8150,8150,8150,0
20240722,141000,213776210,8150,8150,8150,8150,0
20240722,140900,213776210,8150,8150,8150,8150,11
20240722,140800,213686560,8140,8140,8140,8140,0
20240722,140700,213686560,8140,8140,8140,8140,17
20240722,140600,213548180,8150,8150,8150,8150,0
20240722,140500,213548180,8150,8150,8150,8150,0
20240722,140400,213548180,8150,8150,8150,8150,0
20240722,140300,213548180,8150,8150,8150,8150,0
20240722,140200,213548180,8150,8150,8150,8150,0
20240722,140100,213548180,8150,8150,8150,8150,0
20240722,140000,213548180,8150,8150,8150,8150,0
20240722,135900,213548180,8150,8150,8150,8150,0
20240722,135800,213548180,8150,8150,8150,8150,2
20240722,135700,213531880,8140,8140,8140,8140,1
20240722,135600,213523740,8150,8150,8150,8150,2
20240722,135500,213507440,8150,8140,8150,8140,2
20240722,135400,213491150,8150,8150,8150,8150,1
20240722,135300,213483000,8140,8140,8140,8140,1
20240722,135200,213474860,8160,8140,8160,8140,246
20240722,135100,211472400,8140,8140,8140,8140,400
20240722,135000,208216400,8140,8140,8140,8140,0
20240722,134900,208216400,8140,8140,8140,8140,3
20240722,134800,208191980,8140,8140,8140,8140,5
20240722,134700,208151280,8160,8160,8160,8160,0
20240722,134600,208151280,8160,8160,8160,8160,1
20240722,134500,208143120,8160,8160,8160,8160,0
20240722,134400,208143120,8160,8130,8160,8130,8
20240722,134300,208077930,8110,8120,8120,8110,746
20240722,134200,202027620,8110,8110,8110,8110,0
20240722,134100,202027620,8110,8150,8150,8110,1646
20240722,134000,188660880,8160,8160,8160,8160,0
20240722,133900,188660880,8160,8160,8160,8160,0
20240722,133800,188660880,8160,8160,8160,8160,1
20240722,133700,188652720,8160,8160,8160,8160,1
20240722,133600,188644560,8140,8140,8140,8140,132
20240722,133500,187570080,8170,8170,8170,8170,0
20240722,133400,187570080,8170,8170,8170,8170,0
20240722,133300,187570080,8170,8170,8170,8170,0
20240722,133200,187570080,8170,8170,8170,8170,0
20240722,133100,187570080,8170,8170,8170,8170,40
20240722,133000,187243280,8160,8160,8160,8160,0
20240722,132900,187243280,8160,8160,8160,8160,1
20240722,132800,187235120,8170,8150,8170,8130,2002
20240722,132700,170952130,8170,8170,8170,8170,213
20240722,132600,169211920,8210,8170,8210,8170,13
20240722,132500,169105670,8170,8170,8170,8170,0
20240722,132400,169105670,8170,8170,8170,8170,0
20240722,132300,169105670,8170,8170,8170,8170,0
20240722,132200,169105670,8170,8170,8170,8170,0
20240722,132100,169105670,8170,8170,8170,8170,0
20240722,132000,169105670,8170,8170,8170,8170,1
20240722,131900,169097500,8140,8170,8170,8140,341
20240722,131800,166321330,8170,8160,8200,8160,70
20240722,131700,165750050,8190,8190,8210,8170,8
20240722,131600,165684560,8210,8160,8210,8150,129
20240722,131500,164632860,8200,8180,8210,8180,3
20240722,131400,164608270,8200,8180,8200,8180,3
20240722,131300,164583710,8230,8210,8230,8180,416
20240722,131200,161163640,8210,8150,8230,8150,1842
20240722,131100,146094560,8150,8150,8150,8150,28
20240722,131000,145866360,8150,8150,8150,8150,0
20240722,130900,145866360,8150,8150,8150,8150,0
20240722,130800,145866360,8150,8150,8150,8150,0
20240722,130700,145866360,8150,8150,8150,8150,0
20240722,130600,145866360,8150,8150,8150,8150,561
20240722,130500,141294210,8160,8160,8160,8160,0
20240722,130400,141294210,8160,8160,8160,8160,0
20240722,130300,141294210,8160,8160,8160,8160,18
20240722,130200,141147330,8160,8160,8160,8160,2
20240722,130100,141131010,8160,8160,8160,8160,0
20240722,130000,141131010,8160,8160,8160,8160,38
20240722,125900,140820930,8150,8150,8150,8150,0
20240722,125800,140820930,8150,8150,8150,8150,0
20240722,125700,140820930,8150,8150,8150,8150,0
20240722,125600,140820930,8150,8150,8150,8150,11
20240722,125500,140731280,8150,8150,8150,8150,0
20240722,125400,140731280,8150,8150,8150,8150,210
20240722,125300,139019780,8150,8150,8150,8150,7
20240722,125200,138962730,8160,8160,8160,8160,0
20240722,125100,138962730,8160,8160,8160,8160,0
20240722,125000,138962730,8160,8160,8160,8160,0
20240722,124900,138962730,8160,8160,8160,8160,0
20240722,124800,138962730,8160,8160,8160,8160,1
20240722,124700,138954570,8160,8160,8160,8160,58
20240722,124600,138481290,8160,8160,8160,8160,0
20240722,124500,138481290,8160,8160,8160,8160,0
20240722,124400,138481290,8160,8160,8160,8160,0
20240722,124300,138481290,8160,8160,8160,8160,0
20240722,124200,138481290,8160,8160,8160,8160,0
20240722,124100,138481290,8160,8160,8160,8160,0
20240722,124000,138481290,8160,8160,8160,8160,0
20240722,123900,138481290,8160,8160,8160,8160,1
20240722,123800,138473130,8160,8160,8160,8160,0
20240722,123700,138473130,8160,8160,8160,8160,81
20240722,123600,137812170,8160,8160,8160,8160,0
20240722,123500,137812170,8160,8160,8160,8160,1
20240722,123400,137804010,8160,8160,8160,8160,0
20240722,123300,137804010,8160,8160,8160,8160,50
20240722,123200,137396010,8160,8160,8160,8150,402
20240722,123100,134119690,8160,8160,8160,8160,0
20240722,123000,134119690,8160,8160,8160,8160,62
20240722,122900,133613770,8160,8160,8160,8160,0
20240722,122800,133613770,8160,8160,8160,8160,1
20240722,122700,133605610,8170,8170,8170,8170,0
20240722,122600,133605610,8170,8170,8170,8170,0
20240722,122500,133605610,8170,8170,8170,8170,0
20240722,122400,133605610,8170,8170,8170,8170,0
20240722,122300,133605610,8170,8170,8170,8170,0
20240722,122200,133605610,8170,8170,8170,8170,0
20240722,122100,133605610,8170,8170,8170,8170,15
20240722,122000,133483060,8170,8170,8170,8170,0
20240722,121900,133483060,8170,8170,8170,8170,2
20240722,121800,133466720,8170,8170,8170,8170,0
20240722,121700,133466720,8170,8170,8170,8170,0
20240722,121600,133466720,8170,8170,8170,8170,5
20240722,121500,133425870,8170,8160,8170,8160,84
20240722,121400,132740290,8160,8160,8160,8160,0
20240722,121300,132740290,8160,8170,8170,8160,295
20240722,121200,130330150,8170,8170,8170,8170,8
20240722,121100,130264790,8170,8170,8170,8170,39
20240722,121000,129946160,8190,8190,8190,8190,0
20240722,120900,129946160,8190,8190,8190,8190,0
20240722,120800,129946160,8190,8180,8190,8180,8
20240722,120700,129880680,8190,8180,8190,8180,8
20240722,120600,129815200,8190,8180,8190,8180,17
20240722,120500,129676090,8170,8170,8170,8170,22
20240722,120400,129496350,8180,8180,8180,8180,0
20240722,120300,129496350,8180,8180,8180,8180,0
20240722,120200,129496350,8180,8180,8180,8180,0
20240722,120100,129496350,8180,8180,8180,8180,0
20240722,120000,129496350,8180,8180,8180,8180,3
20240722,115900,129471810,8180,8180,8180,8180,1
20240722,115800,129463630,8180,8180,8180,8180,0
20240722,115700,129463630,8180,8180,8180,8180,0
20240722,115600,129463630,8180,8180,8180,8180,0
20240722,115500,129463630,8180,8150,8180,8150,5
20240722,115400,129422760,8160,8160,8160,8160,0
20240722,115300,129422760,8160,8160,8160,8160,0
20240722,115200,129422760,8160,8150,8160,8150,303
20240722,115100,126953280,8160,8160,8160,8160,0
20240722,115000,126953280,8160,8170,8170,8160,2
20240722,114900,126936950,8180,8180,8180,8180,0
20240722,114800,126936950,8180,8180,8180,8180,2
20240722,114700,126920590,8180,8180,8180,8180,0
20240722,114600,126920590,8180,8180,8180,8180,5
20240722,114500,126879690,8180,8180,8180,8180,1
20240722,114400,126871510,8150,8150,8150,8150,10
20240722,114300,126790010,8180,8150,8180,8150,11
20240722,114200,126700330,8180,8170,8180,8170,30
20240722,114100,126455220,8170,8170,8170,8170,10
20240722,114000,126373520,8170,8180,8180,8170,7
20240722,113900,126316320,8190,8190,8190,8190,0
20240722,113800,126316320,8190,8190,8190,8190,0
20240722,113700,126316320,8190,8190,8190,8190,0
20240722,113600,126316320,8190,8180,8190,8180,2
20240722,113500,126299950,8190,8190,8190,8190,1
20240722,113400,126291760,8190,8190,8190,8190,0
20240722,113300,126291760,8190,8180,8190,8180,2
20240722,113200,126275390,8180,8130,8180,8130,205
20240722,113100,124604140,8130,8150,8150,8130,4
20240722,113000,124571580,8130,8130,8130,8130,12
20240722,112900,124474020,8150,8150,8150,8150,1
20240722,112800,124465870,8150,8150,8150,8130,161
20240722,112700,123155260,8160,8160,8160,8160,0
20240722,112600,123155260,8160,8160,8160,8160,0
20240722,112500,123155260,8160,8160,8160,8160,2
20240722,112400,123138940,8160,8160,8160,8160,0
20240722,112300,123138940,8160,8140,8160,8140,60
20240722,112200,122650480,8130,8180,8180,8130,259
20240722,112100,120543190,8160,8160,8160,8140,310
20240722,112000,118017530,8150,8160,8160,8150,216
20240722,111900,116257080,8160,8160,8160,8160,370
20240722,111800,113237880,8180,8180,8180,8160,1002
20240722,111700,105059600,8170,8170,8170,8170,1
20240722,111600,105051430,8170,8180,8180,8170,198
20240722,111500,103433670,8180,8180,8180,8180,0
20240722,111400,103433670,8180,8180,8180,8180,5
20240722,111300,103392770,8170,8170,8170,8170,355
20240722,111200,100492420,8170,8170,8170,8170,74
20240722,111100,99887840,8180,8180,8180,8180,327
20240722,111000,97212980,8200,8200,8200,8200,0
20240722,110900,97212980,8200,8200,8200,8200,0
20240722,110800,97212980,8200,8200,8200,8200,0
20240722,110700,97212980,8200,8200,8200,8200,0
20240722,110600,97212980,8200,8200,8200,8200,0
20240722,110500,97212980,8200,8200,8200,8200,0
20240722,110400,97212980,8200,8200,8200,8200,0
20240722,110300,97212980,8200,8200,8200,8200,0
20240722,110200,97212980,8200,8200,8200,8200,0
20240722,110100,97212980,8200,8200,8200,8200,1
20240722,110000,97204780,8200,8200,8200,8200,1
20240722,105900,97196580,8200,8200,8200,8200,11
20240722,105800,97106380,8200,8200,8200,8200,0
20240722,105700,97106380,8200,8200,8200,8200,1
20240722,105600,97098180,8180,8180,8180,8180,0
20240722,105500,97098180,8180,8180,8180,8180,1
20240722,105400,97090000,8200,8200,8200,8200,0
20240722,105300,97090000,8200,8200,8200,8200,1
20240722,105200,97081800,8180,8180,8180,8180,0
20240722,105100,97081800,8180,8180,8180,8180,220
20240722,105000,95282200,8180,8180,8180,8180,0
20240722,104900,95282200,8180,8180,8180,8180,1
20240722,104800,95274020,8180,8190,8190,8180,65
20240722,104700,94742270,8190,8190,8190,8190,407
20240722,104600,91408940,8200,8200,8200,8200,3
20240722,104500,91384340,8200,8200,8200,8200,0
20240722,104400,91384340,8200,8200,8200,8200,0
20240722,104300,91384340,8200,8200,8200,8200,100
20240722,104200,90564340,8190,8190,8190,8190,161
20240722,104100,89245750,8190,8190,8190,8190,46
20240722,104000,88869010,8190,8200,8200,8190,13
20240722,103900,88762420,8170,8170,8170,8170,0
20240722,103800,88762420,8170,8200,8200,8170,118
20240722,103700,87798330,8170,8200,8200,8170,5
20240722,103600,87757450,8190,8180,8190,8180,20
20240722,103500,87593690,8180,8180,8180,8180,12
20240722,103400,87495530,8180,8180,8180,8180,0
20240722,103300,87495530,8180,8180,8180,8180,22
20240722,103200,87315570,8160,8170,8170,8160,199
20240722,103100,85689750,8180,8180,8180,8180,0
20240722,103000,85689750,8180,8180,8180,8180,11
20240722,102900,85599770,8170,8170,8170,8170,12
20240722,102800,85501730,8180,8180,8180,8180,1
20240722,102700,85493550,8180,8180,8180,8180,0
20240722,102600,85493550,8180,8180,8180,8180,0
20240722,102500,85493550,8180,8180,8180,8180,0
20240722,102400,85493550,8180,8180,8180,8180,50
20240722,102300,85084550,8170,8180,8180,8170,75
20240722,102200,84471300,8180,8180,8180,8180,34
20240722,102100,84193180,8180,8190,8190,8180,55
20240722,102000,83743230,8190,8190,8190,8190,0
20240722,101900,83743230,8190,8190,8190,8190,5
20240722,101800,83702280,8180,8160,8180,8160,3
20240722,101700,83677780,8180,8180,8180,8180,1
20240722,101600,83669600,8160,8160,8160,8160,0
20240722,101500,83669600,8160,8160,8160,8160,0
20240722,101400,83669600,8160,8160,8160,8160,0
20240722,101300,83669600,8160,8170,8170,8160,5
20240722,101200,83628790,8160,8180,8180,8160,600
20240722,101100,78731580,8200,8200,8200,8200,0
20240722,101000,78731580,8200,8190,8200,8190,12
20240722,100900,78633220,8200,8200,8200,8200,0
20240722,100800,78633220,8200,8180,8200,8180,10
20240722,100700,78551380,8180,8180,8180,8170,676
20240722,100600,73027870,8180,8180,8180,8180,11
20240722,100500,72937890,8170,8180,8180,8170,395
20240722,100400,69709190,8190,8190,8190,8190,11
20240722,100300,69619100,8200,8200,8200,8200,0
20240722,100200,69619100,8200,8200,8200,8200,0
20240722,100100,69619100,8200,8200,8200,8200,1
20240722,100000,69610900,8170,8170,8170,8170,0
20240722,095900,69610900,8170,8170,8170,8170,0
20240722,095800,69610900,8170,8170,8170,8170,0
20240722,095700,69610900,8170,8180,8180,8170,100
20240722,095600,68793250,8190,8190,8190,8190,1
20240722,095500,68785060,8190,8180,8190,8170,10
20240722,095400,68703260,8180,8190,8190,8180,695
20240722,095300,63016030,8220,8220,8220,8220,0
20240722,095200,63016030,8220,8220,8220,8220,0
20240722,095100,63016030,8220,8180,8220,8180,387
20240722,095000,59850290,8220,8190,8220,8180,407
20240722,094900,56517360,8200,8200,8200,8200,365
20240722,094800,53524360,8210,8210,8210,8210,5
20240722,094700,53483310,8210,8210,8210,8210,2
20240722,094600,53466890,8210,8210,8220,8210,4
20240722,094500,53434030,8200,8210,8210,8200,9
20240722,094400,53360150,8210,8220,8230,8210,12
20240722,094300,53261490,8210,8210,8230,8190,1668
20240722,094200,39583680,8250,8230,8250,8210,568
20240722,094100,34914010,8230,8250,8250,8230,72
20240722,094000,34320390,8250,8260,8270,8250,4
20240722,093900,34287360,8260,8270,8270,8250,4
20240722,093800,34254320,8260,8260,8280,8250,5
20240722,093700,34213000,8260,8270,8270,8250,3
20240722,093600,34188220,8260,8250,8280,8250,3
20240722,093500,34163430,8240,8250,8280,8240,35
20240722,093400,33874130,8280,8240,8280,8240,13
20240722,093300,33766860,8250,8250,8280,8220,182
20240722,093200,32266260,8250,8250,8250,8250,0
20240722,093100,32266260,8250,8250,8250,8240,34
20240722,093000,31985780,8240,8250,8250,8240,1143
20240722,092900,22566600,8260,8260,8260,8260,5
20240722,092800,22525300,8260,8260,8260,8260,3
20240722,092700,22500520,8260,8260,8260,8260,36
20240722,092600,22203160,8260,8260,8260,8260,62
20240722,092500,21691040,8260,8260,8260,8260,22
20240722,092400,21509320,8270,8280,8280,8250,1106
20240722,092300,12372630,8280,8280,8280,8280,3
20240722,092200,12347790,8280,8290,8290,8280,11
20240722,092100,12256700,8280,8280,8280,8280,475
20240722,092000,8323700,8290,8280,8290,8280,51
20240722,091900,7901390,8280,8290,8290,8280,110
20240722,091800,6990580,8290,8300,8300,8290,247
20240722,091700,4942940,8300,8300,8300,8300,30
20240722,091600,4693940,8300,8310,8320,8300,183
20240722,091500,3174140,8310,8310,8310,8310,5
20240722,091400,3132590,8310,8300,8310,8300,2
20240722,091300,3115980,8310,8310,8310,8310,28
20240722,091200,2883300,8310,8310,8310,8310,6
20240722,091100,2833440,8330,8330,8330,8330,0
20240722,091000,2833440,8330,8320,8330,8320,2
20240722,090900,2816790,8330,8330,8330,8330,1
20240722,090800,2808460,8310,8320,8320,8310,33
20240722,090700,2534150,8330,8330,8330,8330,0
20240722,090600,2534150,8330,8330,8330,8330,2
20240722,090500,2517490,8340,8340,8340,8340,17
20240722,090400,2375710,8340,8340,8340,8340,0
20240722,090300,2375710,8340,8330,8340,8330,242
20240722,090200,357440,8340,8340,8340,8340,1
20240722,090100,349100,8330,8320,8330,8320,5
20240722,090000,307490,8320,8310,8320,8310,37
Reference in New Issue Copy Permalink