ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2
KissMeData/080010/min/candle-20240712.csv

661 lines
31 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
20240712,195800,7035606580,5530,5530,5530,5530,12718
20240712,195700,7035606580,5530,5530,5530,5530,0
20240712,195600,7035606580,5530,5530,5530,5530,0
20240712,195500,7035606580,5530,5530,5530,5530,0
20240712,195400,7035606580,5530,5530,5530,5530,0
20240712,195300,7035606580,5530,5530,5530,5530,0
20240712,195200,7035606580,5530,5530,5530,5530,0
20240712,195100,7035606580,5530,5530,5530,5530,0
20240712,195000,7035606580,5530,5530,5530,5530,0
20240712,194900,7035606580,5530,5530,5530,5530,0
20240712,194800,7035606580,5530,5530,5530,5530,0
20240712,194700,7035606580,5530,5530,5530,5530,0
20240712,194600,7035606580,5530,5530,5530,5530,0
20240712,194500,7035606580,5530,5530,5530,5530,0
20240712,194400,7035606580,5530,5530,5530,5530,0
20240712,194300,7035606580,5530,5530,5530,5530,0
20240712,194200,7035606580,5530,5530,5530,5530,0
20240712,194100,7035606580,5530,5530,5530,5530,0
20240712,194000,7035606580,5530,5530,5530,5530,0
20240712,193900,7035606580,5530,5530,5530,5530,0
20240712,193800,7035606580,5530,5530,5530,5530,0
20240712,193700,7035606580,5530,5530,5530,5530,0
20240712,193600,7035606580,5530,5530,5530,5530,0
20240712,193500,7035606580,5530,5530,5530,5530,0
20240712,193400,7035606580,5530,5530,5530,5530,0
20240712,193300,7035606580,5530,5530,5530,5530,0
20240712,193200,7035606580,5530,5530,5530,5530,0
20240712,193100,7035606580,5530,5530,5530,5530,0
20240712,193000,7035606580,5530,5530,5530,5530,0
20240712,192900,7035606580,5530,5530,5530,5530,0
20240712,192800,7035606580,5530,5530,5530,5530,12718
20240712,192700,7035606580,5530,5530,5530,5530,0
20240712,192600,7035606580,5530,5530,5530,5530,0
20240712,192500,7035606580,5530,5530,5530,5530,0
20240712,192400,7035606580,5530,5530,5530,5530,0
20240712,192300,7035606580,5530,5530,5530,5530,0
20240712,192200,7035606580,5530,5530,5530,5530,0
20240712,192100,7035606580,5530,5530,5530,5530,0
20240712,192000,7035606580,5530,5530,5530,5530,0
20240712,191900,7035606580,5530,5530,5530,5530,0
20240712,191800,7035606580,5530,5530,5530,5530,0
20240712,191700,7035606580,5530,5530,5530,5530,0
20240712,191600,7035606580,5530,5530,5530,5530,0
20240712,191500,7035606580,5530,5530,5530,5530,0
20240712,191400,7035606580,5530,5530,5530,5530,0
20240712,191300,7035606580,5530,5530,5530,5530,0
20240712,191200,7035606580,5530,5530,5530,5530,0
20240712,191100,7035606580,5530,5530,5530,5530,0
20240712,191000,7035606580,5530,5530,5530,5530,0
20240712,190900,7035606580,5530,5530,5530,5530,0
20240712,190800,7035606580,5530,5530,5530,5530,0
20240712,190700,7035606580,5530,5530,5530,5530,0
20240712,190600,7035606580,5530,5530,5530,5530,0
20240712,190500,7035606580,5530,5530,5530,5530,0
20240712,190400,7035606580,5530,5530,5530,5530,0
20240712,190300,7035606580,5530,5530,5530,5530,0
20240712,190200,7035606580,5530,5530,5530,5530,0
20240712,190100,7035606580,5530,5530,5530,5530,0
20240712,190000,7035606580,5530,5530,5530,5530,0
20240712,185900,7035606580,5530,5530,5530,5530,0
20240712,185800,7035606580,5530,5530,5530,5530,12718
20240712,185700,7035606580,5530,5530,5530,5530,0
20240712,185600,7035606580,5530,5530,5530,5530,0
20240712,185500,7035606580,5530,5530,5530,5530,0
20240712,185400,7035606580,5530,5530,5530,5530,0
20240712,185300,7035606580,5530,5530,5530,5530,0
20240712,185200,7035606580,5530,5530,5530,5530,0
20240712,185100,7035606580,5530,5530,5530,5530,0
20240712,185000,7035606580,5530,5530,5530,5530,0
20240712,184900,7035606580,5530,5530,5530,5530,0
20240712,184800,7035606580,5530,5530,5530,5530,0
20240712,184700,7035606580,5530,5530,5530,5530,0
20240712,184600,7035606580,5530,5530,5530,5530,0
20240712,184500,7035606580,5530,5530,5530,5530,0
20240712,184400,7035606580,5530,5530,5530,5530,0
20240712,184300,7035606580,5530,5530,5530,5530,0
20240712,184200,7035606580,5530,5530,5530,5530,0
20240712,184100,7035606580,5530,5530,5530,5530,0
20240712,184000,7035606580,5530,5530,5530,5530,0
20240712,183900,7035606580,5530,5530,5530,5530,0
20240712,183800,7035606580,5530,5530,5530,5530,0
20240712,183700,7035606580,5530,5530,5530,5530,0
20240712,183600,7035606580,5530,5530,5530,5530,0
20240712,183500,7035606580,5530,5530,5530,5530,0
20240712,183400,7035606580,5530,5530,5530,5530,0
20240712,183300,7035606580,5530,5530,5530,5530,0
20240712,183200,7035606580,5530,5530,5530,5530,0
20240712,183100,7035606580,5530,5530,5530,5530,0
20240712,183000,7035606580,5530,5530,5530,5530,0
20240712,182900,7035606580,5530,5530,5530,5530,0
20240712,182800,7035606580,5530,5530,5530,5530,12718
20240712,182700,7035606580,5530,5530,5530,5530,0
20240712,182600,7035606580,5530,5530,5530,5530,0
20240712,182500,7035606580,5530,5530,5530,5530,0
20240712,182400,7035606580,5530,5530,5530,5530,0
20240712,182300,7035606580,5530,5530,5530,5530,0
20240712,182200,7035606580,5530,5530,5530,5530,0
20240712,182100,7035606580,5530,5530,5530,5530,0
20240712,182000,7035606580,5530,5530,5530,5530,0
20240712,181900,7035606580,5530,5530,5530,5530,0
20240712,181800,7035606580,5530,5530,5530,5530,0
20240712,181700,7035606580,5530,5530,5530,5530,0
20240712,181600,7035606580,5530,5530,5530,5530,0
20240712,181500,7035606580,5530,5530,5530,5530,0
20240712,181400,7035606580,5530,5530,5530,5530,0
20240712,181300,7035606580,5530,5530,5530,5530,0
20240712,181200,7035606580,5530,5530,5530,5530,0
20240712,181100,7035606580,5530,5530,5530,5530,0
20240712,181000,7035606580,5530,5530,5530,5530,0
20240712,180900,7035606580,5530,5530,5530,5530,0
20240712,180800,7035606580,5530,5530,5530,5530,0
20240712,180700,7035606580,5530,5530,5530,5530,0
20240712,180600,7035606580,5530,5530,5530,5530,0
20240712,180500,7035606580,5530,5530,5530,5530,0
20240712,180400,7035606580,5530,5530,5530,5530,0
20240712,180300,7035606580,5530,5530,5530,5530,0
20240712,180200,7035606580,5530,5530,5530,5530,0
20240712,180100,7035606580,5530,5530,5530,5530,0
20240712,180000,7035606580,5530,5530,5530,5530,0
20240712,175900,7035606580,5530,5530,5530,5530,0
20240712,175800,7035606580,5530,5530,5530,5530,12718
20240712,175700,7035606580,5530,5530,5530,5530,0
20240712,175600,7035606580,5530,5530,5530,5530,0
20240712,175500,7035606580,5530,5530,5530,5530,0
20240712,175400,7035606580,5530,5530,5530,5530,0
20240712,175300,7035606580,5530,5530,5530,5530,0
20240712,175200,7035606580,5530,5530,5530,5530,0
20240712,175100,7035606580,5530,5530,5530,5530,0
20240712,175000,7035606580,5530,5530,5530,5530,0
20240712,174900,7035606580,5530,5530,5530,5530,0
20240712,174800,7035606580,5530,5530,5530,5530,0
20240712,174700,7035606580,5530,5530,5530,5530,0
20240712,174600,7035606580,5530,5530,5530,5530,0
20240712,174500,7035606580,5530,5530,5530,5530,0
20240712,174400,7035606580,5530,5530,5530,5530,0
20240712,174300,7035606580,5530,5530,5530,5530,0
20240712,174200,7035606580,5530,5530,5530,5530,0
20240712,174100,7035606580,5530,5530,5530,5530,0
20240712,174000,7035606580,5530,5530,5530,5530,0
20240712,173900,7035606580,5530,5530,5530,5530,0
20240712,173800,7035606580,5530,5530,5530,5530,0
20240712,173700,7035606580,5530,5530,5530,5530,0
20240712,173600,7035606580,5530,5530,5530,5530,0
20240712,173500,7035606580,5530,5530,5530,5530,0
20240712,173400,7035606580,5530,5530,5530,5530,0
20240712,173300,7035606580,5530,5530,5530,5530,0
20240712,173200,7035606580,5530,5530,5530,5530,0
20240712,173100,7035606580,5530,5530,5530,5530,0
20240712,173000,7035606580,5530,5530,5530,5530,0
20240712,172900,7035606580,5530,5530,5530,5530,0
20240712,172800,7035606580,5530,5530,5530,5530,12718
20240712,172700,7035606580,5530,5530,5530,5530,0
20240712,172600,7035606580,5530,5530,5530,5530,0
20240712,172500,7035606580,5530,5530,5530,5530,0
20240712,172400,7035606580,5530,5530,5530,5530,0
20240712,172300,7035606580,5530,5530,5530,5530,0
20240712,172200,7035606580,5530,5530,5530,5530,0
20240712,172100,7035606580,5530,5530,5530,5530,0
20240712,172000,7035606580,5530,5530,5530,5530,0
20240712,171900,7035606580,5530,5530,5530,5530,0
20240712,171800,7035606580,5530,5530,5530,5530,0
20240712,171700,7035606580,5530,5530,5530,5530,0
20240712,171600,7035606580,5530,5530,5530,5530,0
20240712,171500,7035606580,5530,5530,5530,5530,0
20240712,171400,7035606580,5530,5530,5530,5530,0
20240712,171300,7035606580,5530,5530,5530,5530,0
20240712,171200,7035606580,5530,5530,5530,5530,0
20240712,171100,7035606580,5530,5530,5530,5530,0
20240712,171000,7035606580,5530,5530,5530,5530,0
20240712,170900,7035606580,5530,5530,5530,5530,0
20240712,170800,7035606580,5530,5530,5530,5530,0
20240712,170700,7035606580,5530,5530,5530,5530,0
20240712,170600,7035606580,5530,5530,5530,5530,0
20240712,170500,7035606580,5530,5530,5530,5530,0
20240712,170400,7035606580,5530,5530,5530,5530,0
20240712,170300,7035606580,5530,5530,5530,5530,0
20240712,170200,7035606580,5530,5530,5530,5530,0
20240712,170100,7035606580,5530,5530,5530,5530,0
20240712,170000,7035606580,5530,5530,5530,5530,0
20240712,165900,7035606580,5530,5530,5530,5530,0
20240712,165800,7035606580,5530,5530,5530,5530,12718
20240712,165700,7035606580,5530,5530,5530,5530,0
20240712,165600,7035606580,5530,5530,5530,5530,0
20240712,165500,7035606580,5530,5530,5530,5530,0
20240712,165400,7035606580,5530,5530,5530,5530,0
20240712,165300,7035606580,5530,5530,5530,5530,0
20240712,165200,7035606580,5530,5530,5530,5530,0
20240712,165100,7035606580,5530,5530,5530,5530,0
20240712,165000,7035606580,5530,5530,5530,5530,0
20240712,164900,7035606580,5530,5530,5530,5530,0
20240712,164800,7035606580,5530,5530,5530,5530,0
20240712,164700,7035606580,5530,5530,5530,5530,0
20240712,164600,7035606580,5530,5530,5530,5530,0
20240712,164500,7035606580,5530,5530,5530,5530,0
20240712,164400,7035606580,5530,5530,5530,5530,0
20240712,164300,7035606580,5530,5530,5530,5530,0
20240712,164200,7035606580,5530,5530,5530,5530,0
20240712,164100,7035606580,5530,5530,5530,5530,0
20240712,164000,7035606580,5530,5530,5530,5530,0
20240712,163900,7035606580,5530,5530,5530,5530,0
20240712,163800,7035606580,5530,5530,5530,5530,0
20240712,163700,7035606580,5530,5530,5530,5530,0
20240712,163600,7035606580,5530,5530,5530,5530,0
20240712,163500,7035606580,5530,5530,5530,5530,0
20240712,163400,7035606580,5530,5530,5530,5530,0
20240712,163300,7035606580,5530,5530,5530,5530,0
20240712,163200,7035606580,5530,5530,5530,5530,0
20240712,163100,7035606580,5530,5530,5530,5530,0
20240712,163000,7035606580,5530,5530,5530,5530,0
20240712,162900,7035606580,5530,5530,5530,5530,0
20240712,162800,7035606580,5530,5530,5530,5530,12718
20240712,162700,7035606580,5530,5530,5530,5530,0
20240712,162600,7035606580,5530,5530,5530,5530,0
20240712,162500,7035606580,5530,5530,5530,5530,0
20240712,162400,7035606580,5530,5530,5530,5530,0
20240712,162300,7035606580,5530,5530,5530,5530,0
20240712,162200,7035606580,5530,5530,5530,5530,0
20240712,162100,7035606580,5530,5530,5530,5530,0
20240712,162000,7035606580,5530,5530,5530,5530,0
20240712,161900,7035606580,5530,5530,5530,5530,0
20240712,161800,7035606580,5530,5530,5530,5530,0
20240712,161700,7035606580,5530,5530,5530,5530,0
20240712,161600,7035606580,5530,5530,5530,5530,0
20240712,161500,7035606580,5530,5530,5530,5530,0
20240712,161400,7035606580,5530,5530,5530,5530,0
20240712,161300,7035606580,5530,5530,5530,5530,0
20240712,161200,7035606580,5530,5530,5530,5530,0
20240712,161100,7035606580,5530,5530,5530,5530,0
20240712,161000,7035606580,5530,5530,5530,5530,0
20240712,160900,7035606580,5530,5530,5530,5530,0
20240712,160800,7035606580,5530,5530,5530,5530,0
20240712,160700,7035606580,5530,5530,5530,5530,0
20240712,160600,7035606580,5530,5530,5530,5530,0
20240712,160500,7035606580,5530,5530,5530,5530,0
20240712,160400,7035606580,5530,5530,5530,5530,0
20240712,160300,7035606580,5530,5530,5530,5530,0
20240712,160200,7035606580,5530,5530,5530,5530,0
20240712,160100,7035606580,5530,5530,5530,5530,0
20240712,160000,7035606580,5530,5530,5530,5530,0
20240712,155900,7035606580,5530,5530,5530,5530,0
20240712,155800,7035606580,5530,5530,5530,5530,12718
20240712,155700,7035606580,5530,5530,5530,5530,0
20240712,155600,7035606580,5530,5530,5530,5530,0
20240712,155500,7035606580,5530,5530,5530,5530,0
20240712,155400,7035606580,5530,5530,5530,5530,0
20240712,155300,7035606580,5530,5530,5530,5530,0
20240712,155200,7035606580,5530,5530,5530,5530,0
20240712,155100,7035606580,5530,5530,5530,5530,0
20240712,155000,7035606580,5530,5530,5530,5530,0
20240712,154900,7035606580,5530,5530,5530,5530,0
20240712,154800,7035606580,5530,5530,5530,5530,0
20240712,154700,7035606580,5530,5530,5530,5530,0
20240712,154600,7035606580,5530,5530,5530,5530,0
20240712,154500,7035606580,5530,5530,5530,5530,0
20240712,154400,7035606580,5530,5530,5530,5530,0
20240712,154300,7035606580,5530,5530,5530,5530,0
20240712,154200,7035606580,5530,5530,5530,5530,0
20240712,154100,7035606580,5530,5530,5530,5530,0
20240712,154000,7035606580,5530,5530,5530,5530,0
20240712,153900,7035606580,5530,5530,5530,5530,0
20240712,153800,7035606580,5530,5530,5530,5530,0
20240712,153700,7035606580,5530,5530,5530,5530,0
20240712,153600,7035606580,5530,5530,5530,5530,0
20240712,153500,7035606580,5530,5530,5530,5530,0
20240712,153400,7035606580,5530,5530,5530,5530,0
20240712,153300,7035606580,5530,5530,5530,5530,0
20240712,153200,7035606580,5530,5530,5530,5530,0
20240712,153100,7035606580,5530,5530,5530,5530,0
20240712,153000,7035606580,5530,5530,5530,5530,12718
20240712,152900,6965276040,5520,5520,5520,5520,0
20240712,152800,6965276040,5520,5520,5520,5520,0
20240712,152700,6965276040,5520,5520,5520,5520,0
20240712,152600,6965276040,5520,5520,5520,5520,0
20240712,152500,6965276040,5520,5520,5520,5520,0
20240712,152400,6965276040,5520,5520,5520,5520,0
20240712,152300,6965276040,5520,5520,5520,5520,0
20240712,152200,6965276040,5520,5520,5520,5520,0
20240712,152100,6965276040,5520,5520,5520,5520,0
20240712,152000,6965276040,5520,5520,5520,5520,0
20240712,151900,6965276040,5520,5460,5520,5450,5473
20240712,151800,6935256640,5460,5400,5460,5400,4591
20240712,151700,6910293020,5390,5430,5430,5390,1416
20240712,151600,6902617570,5440,5440,5460,5440,2935
20240712,151500,6886639830,5420,5430,5460,5420,2228
20240712,151400,6874509870,5400,5440,5440,5400,2355
20240712,151300,6861744100,5450,5430,5450,5430,1502
20240712,151200,6853581020,5430,5430,5430,5410,1573
20240712,151100,6845053360,5430,5420,5430,5420,1516
20240712,151000,6836825170,5420,5420,5420,5390,685
20240712,150900,6833122070,5420,5380,5420,5370,5773
20240712,150800,6801989470,5380,5380,5390,5370,1801
20240712,150700,6792297530,5380,5420,5420,5370,9474
20240712,150600,6741337770,5420,5390,5420,5390,1768
20240712,150500,6731768920,5390,5410,5410,5380,6537
20240712,150400,6696506460,5410,5410,5420,5400,1364
20240712,150300,6689126230,5420,5440,5440,5400,1213
20240712,150200,6682565520,5440,5440,5440,5420,645
20240712,150100,6679068550,5440,5440,5440,5430,11
20240712,150000,6679008800,5430,5430,5430,5420,215
20240712,145900,6677843350,5440,5420,5440,5420,500
20240712,145800,6675133250,5420,5440,5440,5420,1309
20240712,145700,6668036800,5430,5430,5430,5430,354
20240712,145600,6666114580,5420,5410,5430,5410,571
20240712,145500,6663024620,5410,5440,5440,5400,1450
20240712,145400,6655191950,5410,5450,5450,5410,8693
20240712,145300,6608050420,5450,5430,5450,5420,377
20240712,145200,6606003840,5440,5450,5450,5420,991
20240712,145100,6600625780,5450,5440,5450,5430,2018
20240712,145000,6589665810,5440,5450,5450,5430,543
20240712,144900,6586711750,5440,5470,5480,5420,4066
20240712,144800,6564585820,5470,5450,5480,5430,4326
20240712,144700,6541024350,5450,5480,5480,5440,7398
20240712,144600,6500676410,5480,5480,5480,5470,871
20240712,144500,6495908280,5470,5490,5490,5470,997
20240712,144400,6490441820,5490,5500,5500,5480,232
20240712,144300,6489170200,5500,5510,5510,5500,120
20240712,144200,6488510130,5540,5490,5540,5490,2256
20240712,144100,6476080200,5490,5480,5490,5470,682
20240712,144000,6472341260,5470,5480,5490,5470,895
20240712,143900,6467437680,5500,5500,5500,5470,3151
20240712,143800,6450181620,5500,5510,5510,5490,184
20240712,143700,6449171220,5490,5520,5520,5490,618
20240712,143600,6445776940,5520,5500,5520,5480,1441
20240712,143500,6437858270,5500,5490,5510,5490,808
20240712,143400,6433422230,5490,5500,5520,5470,4582
20240712,143300,6408275230,5500,5510,5520,5500,2747
20240712,143200,6393139250,5530,5510,5530,5510,1244
20240712,143100,6386284080,5500,5510,5510,5500,1266
20240712,143000,6379317430,5510,5530,5530,5510,411
20240712,142900,6377046190,5540,5530,5540,5530,27
20240712,142800,6376896710,5560,5510,5580,5500,4342
20240712,142700,6352872920,5510,5500,5520,5500,1063
20240712,142600,6347020090,5520,5520,5540,5500,2275
20240712,142500,6334473100,5500,5510,5540,5500,4584
20240712,142400,6309205900,5510,5550,5550,5510,8024
20240712,142300,6264923090,5550,5550,5570,5520,7531
20240712,142200,6223242360,5550,5580,5590,5550,474
20240712,142100,6220605420,5580,5580,5580,5550,1974
20240712,142000,6209612300,5580,5580,5590,5570,1004
20240712,141900,6204006290,5570,5550,5590,5540,4669
20240712,141800,6178011970,5580,5590,5590,5540,2982
20240712,141700,6161432470,5580,5520,5590,5520,6177
20240712,141600,6127062460,5520,5570,5590,5520,8982
20240712,141500,6077212350,5570,5590,5590,5530,16139
20240712,141400,5987488720,5600,5590,5610,5580,4222
20240712,141300,5963893170,5590,5580,5610,5570,2390
20240712,141200,5950532940,5570,5570,5600,5550,15978
20240712,141100,5861529290,5570,5590,5640,5570,7179
20240712,141000,5821348420,5590,5610,5620,5570,11919
20240712,140900,5754624190,5620,5660,5660,5540,48864
20240712,140800,5481311770,5660,5660,5760,5610,65809
20240712,140700,5107379890,5620,6140,6300,5600,101521
20240712,140600,4500636280,6180,6290,6330,6120,58979
20240712,140500,4133309120,6320,6210,6390,6130,81567
20240712,140400,3619349740,6210,6340,6400,6160,131814
20240712,140300,2783228830,6340,6060,6340,6020,92190
20240712,140200,2210129450,6060,6210,6390,6010,152969
20240712,140100,1254777310,6200,5830,6250,5830,153844
20240712,140000,320612020,5830,5860,5860,5820,16297
20240712,135900,225157270,6140,6140,6140,6140,0
20240712,135800,225157270,6140,5710,6140,5700,33241
20240712,135700,25669910,5700,5630,5700,5630,1442
20240712,135600,17519800,5630,5630,5630,5630,0
20240712,135500,17519800,5630,5630,5630,5630,3
20240712,135400,17502910,5630,5630,5630,5630,0
20240712,135300,17502910,5630,5630,5630,5630,0
20240712,135200,17502910,5630,5630,5630,5630,0
20240712,135100,17502910,5630,5630,5630,5630,0
20240712,135000,17502910,5630,5630,5630,5630,0
20240712,134900,17502910,5630,5630,5630,5630,0
20240712,134800,17502910,5630,5630,5630,5630,0
20240712,134700,17502910,5630,5630,5630,5630,0
20240712,134600,17502910,5630,5630,5630,5630,0
20240712,134500,17502910,5630,5630,5630,5630,0
20240712,134400,17502910,5630,5630,5630,5630,0
20240712,134300,17502910,5630,5630,5630,5630,0
20240712,134200,17502910,5630,5630,5630,5630,0
20240712,134100,17502910,5630,5630,5630,5630,0
20240712,134000,17502910,5630,5630,5630,5630,0
20240712,133900,17502910,5630,5630,5630,5630,0
20240712,133800,17502910,5630,5630,5630,5630,0
20240712,133700,17502910,5630,5630,5630,5630,0
20240712,133600,17502910,5630,5630,5630,5630,0
20240712,133500,17502910,5630,5630,5630,5630,0
20240712,133400,17502910,5630,5630,5630,5630,0
20240712,133300,17502910,5630,5630,5630,5630,0
20240712,133200,17502910,5630,5630,5630,5630,0
20240712,133100,17502910,5630,5630,5630,5630,0
20240712,133000,17502910,5630,5630,5630,5630,0
20240712,132900,17502910,5630,5630,5630,5630,0
20240712,132800,17502910,5630,5630,5630,5630,0
20240712,132700,17502910,5630,5630,5630,5630,0
20240712,132600,17502910,5630,5630,5630,5630,0
20240712,132500,17502910,5630,5630,5630,5630,0
20240712,132400,17502910,5630,5630,5630,5630,0
20240712,132300,17502910,5630,5630,5630,5630,0
20240712,132200,17502910,5630,5630,5630,5630,0
20240712,132100,17502910,5630,5630,5630,5630,0
20240712,132000,17502910,5630,5630,5630,5630,0
20240712,131900,17502910,5630,5630,5630,5630,0
20240712,131800,17502910,5630,5630,5630,5630,0
20240712,131700,17502910,5630,5630,5630,5630,0
20240712,131600,17502910,5630,5630,5630,5630,0
20240712,131500,17502910,5630,5630,5630,5630,0
20240712,131400,17502910,5630,5630,5630,5630,0
20240712,131300,17502910,5630,5630,5630,5630,0
20240712,131200,17502910,5630,5630,5630,5630,0
20240712,131100,17502910,5630,5630,5630,5630,0
20240712,131000,17502910,5630,5630,5630,5630,0
20240712,130900,17502910,5630,5630,5630,5630,0
20240712,130800,17502910,5630,5630,5630,5630,0
20240712,130700,17502910,5630,5630,5630,5630,0
20240712,130600,17502910,5630,5630,5630,5630,0
20240712,130500,17502910,5630,5630,5630,5630,0
20240712,130400,17502910,5630,5630,5630,5630,0
20240712,130300,17502910,5630,5630,5630,5630,0
20240712,130200,17502910,5630,5630,5630,5630,0
20240712,130100,17502910,5630,5630,5630,5630,0
20240712,130000,17502910,5630,5630,5630,5630,0
20240712,125900,17502910,5630,5630,5630,5630,0
20240712,125800,17502910,5630,5630,5630,5630,0
20240712,125700,17502910,5630,5630,5630,5630,0
20240712,125600,17502910,5630,5630,5630,5630,0
20240712,125500,17502910,5630,5630,5630,5630,0
20240712,125400,17502910,5630,5630,5630,5630,0
20240712,125300,17502910,5630,5630,5630,5630,0
20240712,125200,17502910,5630,5630,5630,5630,0
20240712,125100,17502910,5630,5630,5630,5630,0
20240712,125000,17502910,5630,5630,5630,5630,0
20240712,124900,17502910,5630,5630,5630,5630,0
20240712,124800,17502910,5630,5630,5630,5630,0
20240712,124700,17502910,5630,5630,5630,5630,155
20240712,124600,16630260,5630,5620,5630,5620,418
20240712,124500,14278140,5620,5620,5620,5620,0
20240712,124400,14278140,5620,5620,5620,5620,0
20240712,124300,14278140,5620,5620,5620,5620,0
20240712,124200,14278140,5620,5620,5620,5620,0
20240712,124100,14278140,5620,5620,5620,5620,0
20240712,124000,14278140,5620,5620,5620,5620,0
20240712,123900,14278140,5620,5620,5620,5620,0
20240712,123800,14278140,5620,5620,5620,5620,0
20240712,123700,14278140,5620,5620,5620,5620,69
20240712,123600,13890360,5630,5630,5630,5630,0
20240712,123500,13890360,5630,5630,5630,5630,0
20240712,123400,13890360,5630,5630,5630,5630,0
20240712,123300,13890360,5630,5630,5630,5630,50
20240712,123200,13608860,5620,5620,5620,5620,0
20240712,123100,13608860,5620,5620,5620,5620,0
20240712,123000,13608860,5620,5620,5620,5620,0
20240712,122900,13608860,5620,5620,5620,5620,0
20240712,122800,13608860,5620,5620,5620,5620,0
20240712,122700,13608860,5620,5620,5620,5620,0
20240712,122600,13608860,5620,5620,5620,5620,0
20240712,122500,13608860,5620,5620,5620,5620,0
20240712,122400,13608860,5620,5620,5620,5620,0
20240712,122300,13608860,5620,5620,5620,5620,0
20240712,122200,13608860,5620,5620,5620,5620,0
20240712,122100,13608860,5620,5620,5620,5620,0
20240712,122000,13608860,5620,5620,5620,5620,0
20240712,121900,13608860,5620,5620,5620,5620,0
20240712,121800,13608860,5620,5620,5620,5620,0
20240712,121700,13608860,5620,5620,5620,5620,0
20240712,121600,13608860,5620,5620,5620,5620,42
20240712,121500,13372820,5620,5620,5620,5620,0
20240712,121400,13372820,5620,5620,5620,5620,0
20240712,121300,13372820,5620,5620,5620,5620,0
20240712,121200,13372820,5620,5620,5620,5620,0
20240712,121100,13372820,5620,5620,5620,5620,0
20240712,121000,13372820,5620,5620,5620,5620,0
20240712,120900,13372820,5620,5620,5620,5620,4
20240712,120800,13350340,5630,5630,5630,5630,0
20240712,120700,13350340,5630,5630,5630,5630,50
20240712,120600,13068840,5630,5630,5630,5630,0
20240712,120500,13068840,5630,5630,5630,5630,0
20240712,120400,13068840,5630,5630,5630,5630,0
20240712,120300,13068840,5630,5630,5630,5630,0
20240712,120200,13068840,5630,5630,5630,5630,0
20240712,120100,13068840,5630,5630,5630,5630,0
20240712,120000,13068840,5630,5630,5630,5630,0
20240712,115900,13068840,5630,5630,5630,5630,0
20240712,115800,13068840,5630,5630,5630,5630,0
20240712,115700,13068840,5630,5630,5630,5630,0
20240712,115600,13068840,5630,5630,5630,5630,20
20240712,115500,12956240,5620,5620,5620,5620,0
20240712,115400,12956240,5620,5620,5620,5620,0
20240712,115300,12956240,5620,5620,5620,5620,0
20240712,115200,12956240,5620,5620,5620,5620,0
20240712,115100,12956240,5620,5620,5620,5620,0
20240712,115000,12956240,5620,5620,5620,5620,0
20240712,114900,12956240,5620,5620,5620,5620,0
20240712,114800,12956240,5620,5620,5620,5620,0
20240712,114700,12956240,5620,5620,5620,5620,0
20240712,114600,12956240,5620,5620,5620,5620,8
20240712,114500,12911280,5620,5620,5620,5620,100
20240712,114400,12349280,5620,5620,5620,5620,0
20240712,114300,12349280,5620,5620,5620,5620,0
20240712,114200,12349280,5620,5620,5620,5620,0
20240712,114100,12349280,5620,5620,5620,5620,0
20240712,114000,12349280,5620,5620,5620,5620,100
20240712,113900,11787280,5620,5620,5620,5620,0
20240712,113800,11787280,5620,5620,5620,5620,0
20240712,113700,11787280,5620,5620,5620,5620,10
20240712,113600,11731080,5620,5620,5620,5620,0
20240712,113500,11731080,5620,5620,5620,5620,100
20240712,113400,11169080,5620,5620,5620,5620,100
20240712,113300,10607080,5620,5620,5620,5620,0
20240712,113200,10607080,5620,5620,5620,5620,0
20240712,113100,10607080,5620,5620,5620,5620,0
20240712,113000,10607080,5620,5620,5620,5620,0
20240712,112900,10607080,5620,5620,5620,5620,0
20240712,112800,10607080,5620,5620,5620,5620,0
20240712,112700,10607080,5620,5620,5620,5620,0
20240712,112600,10607080,5620,5620,5620,5620,0
20240712,112500,10607080,5620,5620,5620,5620,0
20240712,112400,10607080,5620,5620,5620,5620,100
20240712,112300,10045080,5600,5600,5600,5600,0
20240712,112200,10045080,5600,5600,5600,5600,0
20240712,112100,10045080,5600,5600,5600,5600,0
20240712,112000,10045080,5600,5600,5600,5600,0
20240712,111900,10045080,5600,5600,5600,5600,0
20240712,111800,10045080,5600,5600,5600,5600,0
20240712,111700,10045080,5600,5600,5600,5600,0
20240712,111600,10045080,5600,5600,5600,5600,0
20240712,111500,10045080,5600,5600,5600,5600,0
20240712,111400,10045080,5600,5600,5600,5600,0
20240712,111300,10045080,5600,5600,5600,5600,0
20240712,111200,10045080,5600,5600,5600,5600,0
20240712,111100,10045080,5600,5600,5600,5600,0
20240712,111000,10045080,5600,5600,5600,5600,0
20240712,110900,10045080,5600,5600,5600,5600,0
20240712,110800,10045080,5600,5600,5600,5600,0
20240712,110700,10045080,5600,5600,5600,5600,0
20240712,110600,10045080,5600,5600,5600,5600,0
20240712,110500,10045080,5600,5600,5600,5600,0
20240712,110400,10045080,5600,5600,5600,5600,200
20240712,110300,8925080,5610,5610,5610,5610,0
20240712,110200,8925080,5610,5610,5610,5610,0
20240712,110100,8925080,5610,5610,5610,5610,0
20240712,110000,8925080,5610,5610,5610,5610,0
20240712,105900,8925080,5610,5610,5610,5610,0
20240712,105800,8925080,5610,5610,5610,5610,0
20240712,105700,8925080,5610,5610,5610,5610,15
20240712,105600,8840930,5600,5600,5600,5600,0
20240712,105500,8840930,5600,5600,5600,5600,0
20240712,105400,8840930,5600,5600,5600,5600,0
20240712,105300,8840930,5600,5600,5600,5600,0
20240712,105200,8840930,5600,5600,5600,5600,0
20240712,105100,8840930,5600,5600,5600,5600,0
20240712,105000,8840930,5600,5600,5600,5600,0
20240712,104900,8840930,5600,5600,5600,5600,0
20240712,104800,8840930,5600,5600,5600,5600,0
20240712,104700,8840930,5600,5600,5600,5600,0
20240712,104600,8840930,5600,5600,5600,5600,0
20240712,104500,8840930,5600,5600,5600,5600,0
20240712,104400,8840930,5600,5600,5600,5600,0
20240712,104300,8840930,5600,5600,5600,5600,0
20240712,104200,8840930,5600,5600,5600,5600,0
20240712,104100,8840930,5600,5600,5600,5600,0
20240712,104000,8840930,5600,5600,5600,5600,0
20240712,103900,8840930,5600,5600,5600,5600,0
20240712,103800,8840930,5600,5600,5600,5600,0
20240712,103700,8840930,5600,5600,5600,5600,0
20240712,103600,8840930,5600,5600,5600,5600,0
20240712,103500,8840930,5600,5600,5600,5600,0
20240712,103400,8840930,5600,5600,5600,5600,0
20240712,103300,8840930,5600,5600,5600,5600,0
20240712,103200,8840930,5600,5600,5600,5600,0
20240712,103100,8840930,5600,5600,5600,5600,0
20240712,103000,8840930,5600,5600,5600,5600,0
20240712,102900,8840930,5600,5600,5600,5600,26
20240712,102800,8695330,5590,5590,5590,5590,189
20240712,102700,7638820,5590,5590,5590,5590,0
20240712,102600,7638820,5590,5590,5590,5590,0
20240712,102500,7638820,5590,5590,5590,5590,0
20240712,102400,7638820,5590,5590,5590,5590,192
20240712,102300,6565540,5590,5590,5590,5590,0
20240712,102200,6565540,5590,5590,5590,5590,0
20240712,102100,6565540,5590,5590,5590,5590,0
20240712,102000,6565540,5590,5590,5590,5590,0
20240712,101900,6565540,5590,5590,5590,5590,0
20240712,101800,6565540,5590,5590,5590,5590,300
20240712,101700,4888540,5610,5610,5610,5610,0
20240712,101600,4888540,5610,5610,5610,5610,0
20240712,101500,4888540,5610,5610,5610,5610,0
20240712,101400,4888540,5610,5610,5610,5610,0
20240712,101300,4888540,5610,5610,5610,5610,0
20240712,101200,4888540,5610,5610,5610,5610,0
20240712,101100,4888540,5610,5610,5610,5610,0
20240712,101000,4888540,5610,5610,5610,5610,0
20240712,100900,4888540,5610,5610,5610,5610,1
20240712,100800,4882930,5610,5610,5610,5610,0
20240712,100700,4882930,5610,5610,5610,5610,0
20240712,100600,4882930,5610,5610,5610,5610,0
20240712,100500,4882930,5610,5610,5610,5610,0
20240712,100400,4882930,5610,5610,5610,5610,0
20240712,100300,4882930,5610,5610,5610,5610,0
20240712,100200,4882930,5610,5610,5610,5610,4
20240712,100100,4860490,5590,5590,5590,5590,0
20240712,100000,4860490,5590,5590,5590,5590,0
20240712,095900,4860490,5590,5590,5590,5590,0
20240712,095800,4860490,5590,5590,5590,5590,0
20240712,095700,4860490,5590,5590,5590,5590,0
20240712,095600,4860490,5590,5590,5590,5590,0
20240712,095500,4860490,5590,5590,5590,5590,0
20240712,095400,4860490,5590,5590,5590,5590,5
20240712,095300,4832540,5590,5590,5590,5590,95
20240712,095200,4301490,5590,5590,5590,5590,0
20240712,095100,4301490,5590,5590,5590,5590,500
20240712,095000,1506490,5590,5590,5590,5590,0
20240712,094900,1506490,5590,5590,5590,5590,0
20240712,094800,1506490,5590,5590,5590,5590,7
20240712,094700,1467360,5590,5590,5590,5590,0
20240712,094600,1467360,5590,5590,5590,5590,0
20240712,094500,1467360,5590,5590,5590,5590,0
20240712,094400,1467360,5590,5590,5590,5590,0
20240712,094300,1467360,5590,5590,5590,5590,0
20240712,094200,1467360,5590,5600,5600,5590,100
20240712,094100,907910,5620,5620,5620,5620,0
20240712,094000,907910,5620,5620,5620,5620,0
20240712,093900,907910,5620,5620,5620,5620,0
20240712,093800,907910,5620,5620,5620,5620,0
20240712,093700,907910,5620,5620,5620,5620,0
20240712,093600,907910,5620,5620,5620,5620,0
20240712,093500,907910,5620,5620,5620,5620,0
20240712,093400,907910,5620,5620,5620,5620,0
20240712,093300,907910,5620,5620,5620,5620,0
20240712,093200,907910,5620,5620,5620,5620,0
20240712,093100,907910,5620,5620,5620,5620,0
20240712,093000,907910,5620,5620,5620,5620,0
20240712,092900,907910,5620,5620,5620,5620,39
20240712,092800,688730,5620,5620,5620,5620,19
20240712,092700,581950,5620,5620,5620,5620,8
20240712,092600,536990,5600,5600,5600,5600,0
20240712,092500,536990,5600,5600,5600,5600,0
20240712,092400,536990,5600,5600,5600,5600,0
20240712,092300,536990,5600,5600,5600,5600,0
20240712,092200,536990,5600,5600,5600,5600,10
20240712,092100,480990,5600,5600,5600,5600,0
20240712,092000,480990,5600,5600,5600,5600,50
20240712,091900,200990,5580,5580,5580,5580,0
20240712,091800,200990,5580,5580,5580,5580,0
20240712,091700,200990,5580,5580,5580,5580,0
20240712,091600,200990,5580,5580,5580,5580,0
20240712,091500,200990,5580,5580,5580,5580,0
20240712,091400,200990,5580,5580,5580,5580,0
20240712,091300,200990,5580,5580,5580,5580,5
20240712,091200,173090,5580,5580,5580,5580,0
20240712,091100,173090,5580,5580,5580,5580,0
20240712,091000,173090,5580,5580,5580,5580,0
20240712,090900,173090,5580,5580,5580,5580,6
20240712,090800,139610,5580,5580,5580,5580,1
20240712,090700,134030,5580,5580,5580,5580,1
20240712,090600,128450,5580,5580,5580,5580,1
20240712,090500,122870,5580,5580,5580,5580,7
20240712,090400,83810,5580,5580,5580,5580,1
20240712,090300,78230,5580,5580,5580,5580,1
20240712,090200,72650,5580,5580,5580,5580,1
20240712,090100,67070,5580,5580,5580,5580,1
20240712,090000,61490,5590,5590,5590,5590,11
Reference in New Issue Copy Permalink