ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/044490/min/candle-20240710.csv

635 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
20240710,193200,1502228570,17390,17390,17390,17390,1792
20240710,193100,1502228570,17390,17390,17390,17390,0
20240710,193000,1502228570,17390,17390,17390,17390,0
20240710,192900,1502228570,17390,17390,17390,17390,0
20240710,192800,1502228570,17390,17390,17390,17390,0
20240710,192700,1502228570,17390,17390,17390,17390,0
20240710,192600,1502228570,17390,17390,17390,17390,0
20240710,192500,1502228570,17390,17390,17390,17390,0
20240710,192400,1502228570,17390,17390,17390,17390,0
20240710,192300,1502228570,17390,17390,17390,17390,0
20240710,192200,1502228570,17390,17390,17390,17390,0
20240710,192100,1502228570,17390,17390,17390,17390,0
20240710,192000,1502228570,17390,17390,17390,17390,0
20240710,191900,1502228570,17390,17390,17390,17390,0
20240710,191800,1502228570,17390,17390,17390,17390,0
20240710,191700,1502228570,17390,17390,17390,17390,0
20240710,191600,1502228570,17390,17390,17390,17390,0
20240710,191500,1502228570,17390,17390,17390,17390,0
20240710,191400,1502228570,17390,17390,17390,17390,0
20240710,191300,1502228570,17390,17390,17390,17390,0
20240710,191200,1502228570,17390,17390,17390,17390,0
20240710,191100,1502228570,17390,17390,17390,17390,0
20240710,191000,1502228570,17390,17390,17390,17390,0
20240710,190900,1502228570,17390,17390,17390,17390,0
20240710,190800,1502228570,17390,17390,17390,17390,0
20240710,190700,1502228570,17390,17390,17390,17390,0
20240710,190600,1502228570,17390,17390,17390,17390,0
20240710,190500,1502228570,17390,17390,17390,17390,0
20240710,190400,1502228570,17390,17390,17390,17390,0
20240710,190300,1502228570,17390,17390,17390,17390,0
20240710,190200,1502228570,17390,17390,17390,17390,1792
20240710,190100,1502228570,17390,17390,17390,17390,0
20240710,190000,1502228570,17390,17390,17390,17390,0
20240710,185900,1502228570,17390,17390,17390,17390,0
20240710,185800,1502228570,17390,17390,17390,17390,0
20240710,185700,1502228570,17390,17390,17390,17390,0
20240710,185600,1502228570,17390,17390,17390,17390,0
20240710,185500,1502228570,17390,17390,17390,17390,0
20240710,185400,1502228570,17390,17390,17390,17390,0
20240710,185300,1502228570,17390,17390,17390,17390,0
20240710,185200,1502228570,17390,17390,17390,17390,0
20240710,185100,1502228570,17390,17390,17390,17390,0
20240710,185000,1502228570,17390,17390,17390,17390,0
20240710,184900,1502228570,17390,17390,17390,17390,0
20240710,184800,1502228570,17390,17390,17390,17390,0
20240710,184700,1502228570,17390,17390,17390,17390,0
20240710,184600,1502228570,17390,17390,17390,17390,0
20240710,184500,1502228570,17390,17390,17390,17390,0
20240710,184400,1502228570,17390,17390,17390,17390,0
20240710,184300,1502228570,17390,17390,17390,17390,0
20240710,184200,1502228570,17390,17390,17390,17390,0
20240710,184100,1502228570,17390,17390,17390,17390,0
20240710,184000,1502228570,17390,17390,17390,17390,0
20240710,183900,1502228570,17390,17390,17390,17390,0
20240710,183800,1502228570,17390,17390,17390,17390,0
20240710,183700,1502228570,17390,17390,17390,17390,0
20240710,183600,1502228570,17390,17390,17390,17390,0
20240710,183500,1502228570,17390,17390,17390,17390,0
20240710,183400,1502228570,17390,17390,17390,17390,0
20240710,183300,1502228570,17390,17390,17390,17390,0
20240710,183200,1502228570,17390,17390,17390,17390,1792
20240710,183100,1502228570,17390,17390,17390,17390,0
20240710,183000,1502228570,17390,17390,17390,17390,0
20240710,182900,1502228570,17390,17390,17390,17390,0
20240710,182800,1502228570,17390,17390,17390,17390,0
20240710,182700,1502228570,17390,17390,17390,17390,0
20240710,182600,1502228570,17390,17390,17390,17390,0
20240710,182500,1502228570,17390,17390,17390,17390,0
20240710,182400,1502228570,17390,17390,17390,17390,0
20240710,182300,1502228570,17390,17390,17390,17390,0
20240710,182200,1502228570,17390,17390,17390,17390,0
20240710,182100,1502228570,17390,17390,17390,17390,0
20240710,182000,1502228570,17390,17390,17390,17390,0
20240710,181900,1502228570,17390,17390,17390,17390,0
20240710,181800,1502228570,17390,17390,17390,17390,0
20240710,181700,1502228570,17390,17390,17390,17390,0
20240710,181600,1502228570,17390,17390,17390,17390,0
20240710,181500,1502228570,17390,17390,17390,17390,0
20240710,181400,1502228570,17390,17390,17390,17390,0
20240710,181300,1502228570,17390,17390,17390,17390,0
20240710,181200,1502228570,17390,17390,17390,17390,0
20240710,181100,1502228570,17390,17390,17390,17390,0
20240710,181000,1502228570,17390,17390,17390,17390,0
20240710,180900,1502228570,17390,17390,17390,17390,0
20240710,180800,1502228570,17390,17390,17390,17390,0
20240710,180700,1502228570,17390,17390,17390,17390,0
20240710,180600,1502228570,17390,17390,17390,17390,0
20240710,180500,1502228570,17390,17390,17390,17390,0
20240710,180400,1502228570,17390,17390,17390,17390,0
20240710,180300,1502228570,17390,17390,17390,17390,0
20240710,180200,1502228570,17390,17390,17390,17390,1792
20240710,180100,1502228570,17390,17390,17390,17390,0
20240710,180000,1502228570,17390,17390,17390,17390,0
20240710,175900,1502228570,17390,17390,17390,17390,0
20240710,175800,1502228570,17390,17390,17390,17390,0
20240710,175700,1502228570,17390,17390,17390,17390,0
20240710,175600,1502228570,17390,17390,17390,17390,0
20240710,175500,1502228570,17390,17390,17390,17390,0
20240710,175400,1502228570,17390,17390,17390,17390,0
20240710,175300,1502228570,17390,17390,17390,17390,0
20240710,175200,1502228570,17390,17390,17390,17390,0
20240710,175100,1502228570,17390,17390,17390,17390,0
20240710,175000,1502228570,17390,17390,17390,17390,0
20240710,174900,1502228570,17390,17390,17390,17390,0
20240710,174800,1502228570,17390,17390,17390,17390,0
20240710,174700,1502228570,17390,17390,17390,17390,0
20240710,174600,1502228570,17390,17390,17390,17390,0
20240710,174500,1502228570,17390,17390,17390,17390,0
20240710,174400,1502228570,17390,17390,17390,17390,0
20240710,174300,1502228570,17390,17390,17390,17390,0
20240710,174200,1502228570,17390,17390,17390,17390,0
20240710,174100,1502228570,17390,17390,17390,17390,0
20240710,174000,1502228570,17390,17390,17390,17390,0
20240710,173900,1502228570,17390,17390,17390,17390,0
20240710,173800,1502228570,17390,17390,17390,17390,0
20240710,173700,1502228570,17390,17390,17390,17390,0
20240710,173600,1502228570,17390,17390,17390,17390,0
20240710,173500,1502228570,17390,17390,17390,17390,0
20240710,173400,1502228570,17390,17390,17390,17390,0
20240710,173300,1502228570,17390,17390,17390,17390,0
20240710,173200,1502228570,17390,17390,17390,17390,1792
20240710,173100,1502228570,17390,17390,17390,17390,0
20240710,173000,1502228570,17390,17390,17390,17390,0
20240710,172900,1502228570,17390,17390,17390,17390,0
20240710,172800,1502228570,17390,17390,17390,17390,0
20240710,172700,1502228570,17390,17390,17390,17390,0
20240710,172600,1502228570,17390,17390,17390,17390,0
20240710,172500,1502228570,17390,17390,17390,17390,0
20240710,172400,1502228570,17390,17390,17390,17390,0
20240710,172300,1502228570,17390,17390,17390,17390,0
20240710,172200,1502228570,17390,17390,17390,17390,0
20240710,172100,1502228570,17390,17390,17390,17390,0
20240710,172000,1502228570,17390,17390,17390,17390,0
20240710,171900,1502228570,17390,17390,17390,17390,0
20240710,171800,1502228570,17390,17390,17390,17390,0
20240710,171700,1502228570,17390,17390,17390,17390,0
20240710,171600,1502228570,17390,17390,17390,17390,0
20240710,171500,1502228570,17390,17390,17390,17390,0
20240710,171400,1502228570,17390,17390,17390,17390,0
20240710,171300,1502228570,17390,17390,17390,17390,0
20240710,171200,1502228570,17390,17390,17390,17390,0
20240710,171100,1502228570,17390,17390,17390,17390,0
20240710,171000,1502228570,17390,17390,17390,17390,0
20240710,170900,1502228570,17390,17390,17390,17390,0
20240710,170800,1502228570,17390,17390,17390,17390,0
20240710,170700,1502228570,17390,17390,17390,17390,0
20240710,170600,1502228570,17390,17390,17390,17390,0
20240710,170500,1502228570,17390,17390,17390,17390,0
20240710,170400,1502228570,17390,17390,17390,17390,0
20240710,170300,1502228570,17390,17390,17390,17390,0
20240710,170200,1502228570,17390,17390,17390,17390,1792
20240710,170100,1502228570,17390,17390,17390,17390,0
20240710,170000,1502228570,17390,17390,17390,17390,0
20240710,165900,1502228570,17390,17390,17390,17390,0
20240710,165800,1502228570,17390,17390,17390,17390,0
20240710,165700,1502228570,17390,17390,17390,17390,0
20240710,165600,1502228570,17390,17390,17390,17390,0
20240710,165500,1502228570,17390,17390,17390,17390,0
20240710,165400,1502228570,17390,17390,17390,17390,0
20240710,165300,1502228570,17390,17390,17390,17390,0
20240710,165200,1502228570,17390,17390,17390,17390,0
20240710,165100,1502228570,17390,17390,17390,17390,0
20240710,165000,1502228570,17390,17390,17390,17390,0
20240710,164900,1502228570,17390,17390,17390,17390,0
20240710,164800,1502228570,17390,17390,17390,17390,0
20240710,164700,1502228570,17390,17390,17390,17390,0
20240710,164600,1502228570,17390,17390,17390,17390,0
20240710,164500,1502228570,17390,17390,17390,17390,0
20240710,164400,1502228570,17390,17390,17390,17390,0
20240710,164300,1502228570,17390,17390,17390,17390,0
20240710,164200,1502228570,17390,17390,17390,17390,0
20240710,164100,1502228570,17390,17390,17390,17390,0
20240710,164000,1502228570,17390,17390,17390,17390,0
20240710,163900,1502228570,17390,17390,17390,17390,0
20240710,163800,1502228570,17390,17390,17390,17390,0
20240710,163700,1502228570,17390,17390,17390,17390,0
20240710,163600,1502228570,17390,17390,17390,17390,0
20240710,163500,1502228570,17390,17390,17390,17390,0
20240710,163400,1502228570,17390,17390,17390,17390,0
20240710,163300,1502228570,17390,17390,17390,17390,0
20240710,163200,1502228570,17390,17390,17390,17390,1792
20240710,163100,1502228570,17390,17390,17390,17390,0
20240710,163000,1502228570,17390,17390,17390,17390,0
20240710,162900,1502228570,17390,17390,17390,17390,0
20240710,162800,1502228570,17390,17390,17390,17390,0
20240710,162700,1502228570,17390,17390,17390,17390,0
20240710,162600,1502228570,17390,17390,17390,17390,0
20240710,162500,1502228570,17390,17390,17390,17390,0
20240710,162400,1502228570,17390,17390,17390,17390,0
20240710,162300,1502228570,17390,17390,17390,17390,0
20240710,162200,1502228570,17390,17390,17390,17390,0
20240710,162100,1502228570,17390,17390,17390,17390,0
20240710,162000,1502228570,17390,17390,17390,17390,0
20240710,161900,1502228570,17390,17390,17390,17390,0
20240710,161800,1502228570,17390,17390,17390,17390,0
20240710,161700,1502228570,17390,17390,17390,17390,0
20240710,161600,1502228570,17390,17390,17390,17390,0
20240710,161500,1502228570,17390,17390,17390,17390,0
20240710,161400,1502228570,17390,17390,17390,17390,0
20240710,161300,1502228570,17390,17390,17390,17390,0
20240710,161200,1502228570,17390,17390,17390,17390,0
20240710,161100,1502228570,17390,17390,17390,17390,0
20240710,161000,1502228570,17390,17390,17390,17390,0
20240710,160900,1502228570,17390,17390,17390,17390,0
20240710,160800,1502228570,17390,17390,17390,17390,0
20240710,160700,1502228570,17390,17390,17390,17390,0
20240710,160600,1502228570,17390,17390,17390,17390,0
20240710,160500,1502228570,17390,17390,17390,17390,0
20240710,160400,1502228570,17390,17390,17390,17390,0
20240710,160300,1502228570,17390,17390,17390,17390,0
20240710,160200,1502228570,17390,17390,17390,17390,1792
20240710,160100,1502228570,17390,17390,17390,17390,0
20240710,160000,1502228570,17390,17390,17390,17390,0
20240710,155900,1502228570,17390,17390,17390,17390,0
20240710,155800,1502228570,17390,17390,17390,17390,0
20240710,155700,1502228570,17390,17390,17390,17390,0
20240710,155600,1502228570,17390,17390,17390,17390,0
20240710,155500,1502228570,17390,17390,17390,17390,0
20240710,155400,1502228570,17390,17390,17390,17390,0
20240710,155300,1502228570,17390,17390,17390,17390,0
20240710,155200,1502228570,17390,17390,17390,17390,0
20240710,155100,1502228570,17390,17390,17390,17390,0
20240710,155000,1502228570,17390,17390,17390,17390,0
20240710,154900,1502228570,17390,17390,17390,17390,0
20240710,154800,1502228570,17390,17390,17390,17390,0
20240710,154700,1502228570,17390,17390,17390,17390,0
20240710,154600,1502228570,17390,17390,17390,17390,0
20240710,154500,1502228570,17390,17390,17390,17390,0
20240710,154400,1502228570,17390,17390,17390,17390,0
20240710,154300,1502228570,17390,17390,17390,17390,0
20240710,154200,1502228570,17390,17390,17390,17390,0
20240710,154100,1502228570,17390,17390,17390,17390,0
20240710,154000,1502228570,17390,17390,17390,17390,0
20240710,153900,1502228570,17390,17390,17390,17390,0
20240710,153800,1502228570,17390,17390,17390,17390,0
20240710,153700,1502228570,17390,17390,17390,17390,0
20240710,153600,1502228570,17390,17390,17390,17390,0
20240710,153500,1502228570,17390,17390,17390,17390,0
20240710,153400,1502228570,17390,17390,17390,17390,0
20240710,153300,1502228570,17390,17390,17390,17390,0
20240710,153200,1502228570,17390,17390,17390,17390,1792
20240710,153100,1502228570,17390,17390,17390,17390,0
20240710,153000,1502228570,17390,17390,17390,17390,1792
20240710,152900,1471065690,17390,17390,17390,17390,0
20240710,152800,1471065690,17390,17390,17390,17390,0
20240710,152700,1471065690,17390,17390,17390,17390,0
20240710,152600,1471065690,17390,17390,17390,17390,0
20240710,152500,1471065690,17390,17390,17390,17390,0
20240710,152400,1471065690,17390,17390,17390,17390,0
20240710,152300,1471065690,17390,17390,17390,17390,0
20240710,152200,1471065690,17390,17390,17390,17390,0
20240710,152100,1471065690,17390,17390,17390,17390,0
20240710,152000,1471065690,17390,17390,17390,17390,0
20240710,151900,1471065690,17390,17390,17390,17360,81
20240710,151800,1469657430,17350,17350,17350,17350,5
20240710,151700,1469570680,17390,17350,17390,17350,229
20240710,151600,1465595650,17390,17350,17390,17350,287
20240710,151500,1460614040,17330,17350,17350,17330,156
20240710,151400,1457907580,17350,17350,17350,17350,0
20240710,151300,1457907580,17350,17350,17350,17350,182
20240710,151200,1454749880,17350,17350,17350,17350,546
20240710,151100,1445276780,17330,17330,17330,17330,379
20240710,151000,1438708710,17330,17330,17330,17330,1
20240710,150900,1438691380,17350,17350,17350,17350,311
20240710,150800,1433295530,17350,17350,17350,17350,24
20240710,150700,1432879130,17350,17350,17350,17350,182
20240710,150600,1429721430,17350,17350,17350,17350,5
20240710,150500,1429634680,17350,17350,17350,17350,236
20240710,150400,1425540080,17370,17380,17380,17370,457
20240710,150300,1417601740,17380,17390,17390,17380,1023
20240710,150200,1399818550,17400,17400,17400,17400,83
20240710,150100,1398374350,17380,17380,17380,17380,183
20240710,150000,1395193810,17400,17400,17400,17400,69
20240710,145900,1393993210,17380,17380,17380,17380,182
20240710,145800,1390830050,17380,17380,17380,17380,22
20240710,145700,1390447690,17370,17370,17370,17370,182
20240710,145600,1387286350,17350,17350,17350,17350,1
20240710,145500,1387269000,17380,17370,17380,17330,727
20240710,145400,1374655990,17380,17370,17380,17370,272
20240710,145300,1369930680,17370,17380,17380,17370,21
20240710,145200,1369565810,17380,17380,17380,17380,55
20240710,145100,1368609910,17390,17350,17390,17350,427
20240710,145000,1361198260,17350,17350,17350,17350,141
20240710,144900,1358751910,17350,17350,17350,17340,315
20240710,144800,1353288700,17350,17350,17350,17350,0
20240710,144700,1353288700,17350,17340,17350,17340,235
20240710,144600,1349213270,17340,17340,17340,17340,0
20240710,144500,1349213270,17340,17340,17350,17340,585
20240710,144400,1339066810,17340,17340,17340,17340,57
20240710,144300,1338078430,17310,17310,17310,17310,229
20240710,144200,1334114440,17360,17360,17360,17360,52
20240710,144100,1333211720,17360,17310,17360,17310,273
20240710,144000,1328481540,17360,17310,17360,17310,700
20240710,143900,1316346790,17310,17300,17310,17300,249
20240710,143800,1312038420,17300,17310,17310,17300,89
20240710,143700,1310497860,17310,17310,17310,17310,10
20240710,143600,1310324760,17300,17300,17300,17300,0
20240710,143500,1310324760,17300,17300,17300,17300,182
20240710,143400,1307176160,17300,17300,17300,17300,0
20240710,143300,1307176160,17300,17300,17300,17300,182
20240710,143200,1304027560,17330,17320,17330,17320,389
20240710,143100,1297287190,17300,17320,17320,17300,282
20240710,143000,1292406590,17320,17320,17320,17320,105
20240710,142900,1290587990,17300,17310,17320,17300,369
20240710,142800,1284202290,17310,17310,17310,17310,0
20240710,142700,1284202290,17310,17310,17310,17310,70
20240710,142600,1282990590,17300,17310,17310,17300,1000
20240710,142500,1265690380,17310,17320,17320,17310,212
20240710,142400,1262020360,17310,17310,17310,17310,0
20240710,142300,1262020360,17310,17310,17310,17310,213
20240710,142200,1258333330,17320,17320,17320,17320,65
20240710,142100,1257207530,17320,17320,17320,17320,63
20240710,142000,1256116370,17320,17320,17320,17320,0
20240710,141900,1256116370,17320,17320,17320,17310,227
20240710,141800,1252184830,17310,17310,17310,17310,65
20240710,141700,1251059680,17310,17320,17320,17310,202
20240710,141600,1247562860,17320,17320,17320,17320,17
20240710,141500,1247268420,17310,17320,17320,17310,291
20240710,141400,1242230120,17340,17350,17350,17340,43
20240710,141300,1241484480,17320,17330,17340,17320,267
20240710,141200,1236858640,17330,17330,17330,17330,46
20240710,141100,1236061460,17330,17330,17330,17320,302
20240710,141000,1230829620,17320,17330,17330,17320,108
20240710,140900,1228958330,17340,17340,17340,17340,8
20240710,140800,1228819610,17330,17330,17330,17330,182
20240710,140700,1225665550,17340,17340,17340,17340,0
20240710,140600,1225665550,17340,17340,17350,17340,305
20240710,140500,1220376350,17360,17360,17360,17360,0
20240710,140400,1220376350,17360,17360,17360,17360,29
20240710,140300,1219872910,17350,17400,17410,17350,820
20240710,140200,1205636870,17400,17350,17400,17350,307
20240710,140100,1200304170,17400,17400,17400,17400,0
20240710,140000,1200304170,17400,17350,17400,17350,183
20240710,135900,1197129070,17400,17410,17410,17400,9
20240710,135800,1196972420,17320,17320,17320,17320,182
20240710,135700,1193820180,17350,17350,17350,17350,0
20240710,135600,1193820180,17350,17320,17350,17320,491
20240710,135500,1185307270,17340,17340,17340,17340,20
20240710,135400,1184960470,17300,17300,17300,17300,182
20240710,135300,1181811870,17300,17300,17300,17300,114
20240710,135200,1179839670,17280,17280,17280,17280,182
20240710,135100,1176694710,17300,17300,17300,17300,163
20240710,135000,1173874810,17280,17280,17280,17280,182
20240710,134900,1170729850,17270,17270,17270,17270,0
20240710,134800,1170729850,17270,17270,17270,17270,182
20240710,134700,1167586710,17290,17280,17290,17280,225
20240710,134600,1163698700,17270,17260,17270,17260,203
20240710,134500,1160194710,17270,17250,17270,17250,60
20240710,134400,1159158570,17250,17250,17250,17250,182
20240710,134300,1156019070,17250,17250,17250,17250,0
20240710,134200,1156019070,17250,17260,17260,17250,682
20240710,134100,1144253600,17260,17270,17270,17260,296
20240710,134000,1139144120,17270,17270,17270,17270,197
20240710,133900,1135741930,17280,17270,17280,17270,25
20240710,133800,1135310130,17270,17270,17270,17270,182
20240710,133700,1132166990,17280,17280,17280,17280,200
20240710,133600,1128710990,17280,17280,17280,17280,42
20240710,133500,1127985230,17280,17280,17280,17280,10
20240710,133400,1127812430,17280,17280,17280,17280,197
20240710,133300,1124408270,17280,17280,17280,17280,142
20240710,133200,1121954510,17280,17290,17290,17280,306
20240710,133100,1116665110,17290,17290,17290,17290,100
20240710,133000,1114936110,17300,17300,17300,17300,91
20240710,132900,1113361810,17300,17300,17300,17300,100
20240710,132800,1111631810,17290,17290,17290,17290,282
20240710,132700,1106756030,17290,17300,17300,17290,137
20240710,132600,1104386730,17300,17300,17300,17300,35
20240710,132500,1103781230,17300,17310,17310,17300,500
20240710,132400,1095128450,17310,17310,17310,17310,182
20240710,132300,1091978030,17310,17320,17320,17310,543
20240710,132200,1082578180,17310,17310,17310,17310,182
20240710,132100,1079427760,17310,17310,17310,17310,0
20240710,132000,1079427760,17310,17310,17310,17310,182
20240710,131900,1076277340,17320,17310,17320,17310,147
20240710,131800,1073732240,17310,17310,17310,17310,151
20240710,131700,1071118430,17300,17300,17300,17300,0
20240710,131600,1071118430,17300,17310,17310,17300,292
20240710,131500,1066065730,17300,17300,17300,17300,0
20240710,131400,1066065730,17300,17300,17300,17290,579
20240710,131300,1056050850,17300,17300,17300,17300,0
20240710,131200,1056050850,17300,17300,17300,17300,182
20240710,131100,1052902250,17300,17300,17300,17300,4
20240710,131000,1052833050,17310,17310,17310,17310,53
20240710,130900,1051915620,17320,17320,17320,17320,10
20240710,130800,1051742420,17320,17340,17340,17320,211
20240710,130700,1048085440,17330,17330,17330,17330,0
20240710,130600,1048085440,17330,17330,17330,17330,358
20240710,130500,1041881300,17340,17340,17340,17340,38
20240710,130400,1041222380,17350,17350,17350,17350,40
20240710,130300,1040528380,17350,17380,17380,17350,951
20240710,130200,1024013260,17390,17390,17390,17390,133
20240710,130100,1021700390,17390,17390,17390,17390,252
20240710,130000,1017318110,17400,17410,17410,17400,586
20240710,125900,1007121660,17410,17410,17410,17410,284
20240710,125800,1002177220,17420,17420,17420,17420,0
20240710,125700,1002177220,17420,17410,17420,17410,188
20240710,125600,998904080,17420,17420,17420,17420,0
20240710,125500,998904080,17420,17420,17420,17420,123
20240710,125400,996761420,17420,17410,17420,17410,222
20240710,125300,992896070,17410,17410,17410,17410,160
20240710,125200,990110470,17430,17430,17430,17430,0
20240710,125100,990110470,17430,17450,17450,17430,1329
20240710,125000,966934400,17450,17450,17450,17450,1
20240710,124900,966916950,17450,17450,17450,17450,182
20240710,124800,963741050,17480,17480,17480,17480,0
20240710,124700,963741050,17480,17450,17480,17450,238
20240710,124600,959586270,17450,17450,17450,17450,42
20240710,124500,958853370,17450,17450,17450,17450,182
20240710,124400,955677470,17480,17480,17480,17480,0
20240710,124300,955677470,17480,17450,17480,17450,238
20240710,124200,951522780,17450,17450,17450,17450,0
20240710,124100,951522780,17450,17450,17450,17450,182
20240710,124000,948346880,17490,17490,17490,17490,9
20240710,123900,948189470,17490,17490,17490,17430,276
20240710,123800,943373150,17490,17490,17490,17490,0
20240710,123700,943373150,17490,17430,17490,17430,260
20240710,123600,938836670,17430,17450,17480,17430,1591
20240710,123500,911058830,17410,17450,17450,17410,267
20240710,123400,906408120,17400,17400,17400,17400,0
20240710,123300,906408120,17400,17400,17400,17400,182
20240710,123200,903241320,17450,17450,17450,17450,71
20240710,123100,902002370,17400,17400,17400,17400,182
20240710,123000,898835570,17450,17460,17460,17450,77
20240710,122900,897491350,17460,17430,17460,17400,625
20240710,122800,886593150,17430,17430,17430,17430,48
20240710,122700,885756510,17380,17380,17380,17380,182
20240710,122600,882593350,17430,17370,17430,17370,148
20240710,122500,880019710,17370,17420,17420,17370,215
20240710,122400,876283510,17360,17360,17360,17360,0
20240710,122300,876283510,17360,17420,17420,17360,257
20240710,122200,871818330,17350,17350,17350,17350,0
20240710,122100,871818330,17350,17350,17350,17350,182
20240710,122000,868660630,17440,17440,17440,17440,61
20240710,121900,867596790,17350,17430,17430,17350,218
20240710,121800,863811530,17430,17430,17430,17430,71
20240710,121700,862574000,17340,17340,17340,17340,196
20240710,121600,859175360,17320,17350,17460,17320,317
20240710,121500,853665550,17320,17330,17340,17320,220
20240710,121400,849854380,17320,17320,17320,17320,22
20240710,121300,849473340,17310,17300,17310,17290,747
20240710,121200,836554380,17310,17300,17310,17300,101
20240710,121100,834806480,17300,17310,17310,17300,255
20240710,121000,830393970,17310,17310,17310,17310,72
20240710,120900,829147650,17310,17310,17310,17310,12
20240710,120800,828939930,17310,17310,17310,17310,40
20240710,120700,828247530,17300,17290,17300,17290,201
20240710,120600,824772040,17290,17290,17290,17290,0
20240710,120500,824772040,17290,17300,17300,17290,676
20240710,120400,813079060,17300,17300,17300,17300,30
20240710,120300,812560060,17300,17310,17310,17300,221
20240710,120200,808736360,17310,17310,17310,17310,99
20240710,120100,807022670,17300,17300,17300,17300,307
20240710,120000,801711570,17300,17300,17300,17300,62
20240710,115900,800638970,17300,17300,17300,17300,15
20240710,115800,800379470,17300,17300,17300,17300,62
20240710,115700,799306870,17300,17300,17300,17300,143
20240710,115600,796832970,17310,17310,17310,17310,15
20240710,115500,796573320,17300,17300,17300,17300,0
20240710,115400,796573320,17300,17300,17300,17300,197
20240710,115300,793165220,17300,17300,17300,17300,6
20240710,115200,793061420,17300,17290,17310,17290,260
20240710,115100,788564800,17310,17310,17310,17310,1
20240710,115000,788547490,17310,17290,17310,17290,243
20240710,114900,784344800,17290,17290,17290,17290,0
20240710,114800,784344800,17290,17310,17310,17290,263
20240710,114700,779795890,17290,17290,17290,17290,0
20240710,114600,779795890,17290,17290,17290,17290,182
20240710,114500,776649110,17290,17290,17290,17290,133
20240710,114400,774349540,17280,17280,17280,17280,181
20240710,114300,771221860,17290,17290,17290,17290,98
20240710,114200,769527440,17290,17290,17290,17290,5
20240710,114100,769440990,17280,17280,17280,17280,45
20240710,114000,768663390,17280,17280,17300,17280,271
20240710,113900,763978930,17280,17280,17280,17280,0
20240710,113800,763978930,17280,17280,17280,17280,182
20240710,113700,760833970,17290,17280,17290,17280,500
20240710,113600,752191130,17280,17280,17280,17280,147
20240710,113500,749650970,17280,17280,17280,17280,0
20240710,113400,749650970,17280,17280,17280,17280,182
20240710,113300,746506010,17290,17290,17290,17290,0
20240710,113200,746506010,17290,17290,17290,17290,68
20240710,113100,745330290,17280,17280,17280,17280,57
20240710,113000,744345330,17280,17280,17280,17280,182
20240710,112900,741200370,17280,17280,17280,17280,208
20240710,112800,737606130,17280,17280,17280,17280,79
20240710,112700,736241010,17280,17280,17280,17280,0
20240710,112600,736241010,17280,17290,17290,17280,397
20240710,112500,729378700,17290,17280,17290,17280,255
20240710,112400,724970750,17290,17290,17290,17290,68
20240710,112300,723795030,17360,17280,17360,17280,192
20240710,112200,720474870,17280,17280,17280,17280,64
20240710,112100,719368950,17280,17290,17290,17280,100
20240710,112000,717640940,17280,17280,17280,17280,201
20240710,111900,714167660,17280,17290,17290,17280,72
20240710,111800,712922870,17280,17280,17280,17280,182
20240710,111700,709777910,17280,17250,17280,17250,637
20240710,111600,698779390,17240,17240,17240,17240,181
20240710,111500,695658950,17240,17240,17240,17240,78
20240710,111400,694314230,17240,17270,17270,17240,115
20240710,111300,692328730,17280,17280,17280,17280,42
20240710,111200,691602970,17280,17280,17280,17280,134
20240710,111100,689287450,17290,17290,17290,17250,750
20240710,111000,676324380,17300,17370,17370,17300,3052
20240710,110900,623402990,17380,17380,17380,17380,15
20240710,110800,623142290,17370,17370,17370,17370,214
20240710,110700,619425110,17360,17360,17360,17360,0
20240710,110600,619425110,17360,17360,17360,17360,188
20240710,110500,616161430,17360,17360,17360,17360,0
20240710,110400,616161430,17360,17360,17360,17360,209
20240710,110300,612533190,17360,17360,17360,17360,31
20240710,110200,611995030,17350,17340,17350,17340,682
20240710,110100,600167330,17350,17360,17360,17330,233
20240710,110000,596124780,17360,17340,17360,17330,479
20240710,105900,587820660,17320,17320,17320,17320,0
20240710,105800,587820660,17320,17460,17460,17320,3689
20240710,105700,523555920,17450,17450,17450,17450,0
20240710,105600,523555920,17450,17460,17460,17450,333
20240710,105500,517743550,17460,17460,17460,17460,20
20240710,105400,517394350,17470,17470,17470,17470,21
20240710,105300,517027480,17460,17460,17460,17460,0
20240710,105200,517027480,17460,17460,17460,17460,565
20240710,105100,507162580,17460,17460,17460,17450,50
20240710,105000,506289680,17470,17500,17500,17470,955
20240710,104900,489593910,17500,17500,17500,17500,1481
20240710,104800,463676410,17510,17510,17510,17510,0
20240710,104700,463676410,17510,17500,17510,17500,241
20240710,104600,459458320,17500,17510,17510,17500,152
20240710,104500,456798300,17500,17510,17510,17500,99
20240710,104400,455065390,17510,17510,17510,17510,0
20240710,104300,455065390,17510,17500,17510,17500,404
20240710,104200,447993170,17510,17500,17510,17500,203
20240710,104100,444440640,17500,17500,17500,17500,181
20240710,104000,441273140,17510,17510,17510,17510,61
20240710,103900,440205030,17500,17540,17540,17500,3213
20240710,103800,383918710,17540,17540,17540,17540,30
20240710,103700,383392510,17540,17590,17590,17540,1694
20240710,103600,353626530,17580,17580,17580,17580,13
20240710,103500,353397990,17590,17600,17600,17590,1487
20240710,103400,327230520,17600,17600,17600,17600,0
20240710,103300,327230520,17600,17600,17600,17600,181
20240710,103200,324044920,17600,17600,17600,17600,0
20240710,103100,324044920,17600,17600,17600,17600,282
20240710,103000,319081720,17600,17600,17600,17600,231
20240710,102900,315016120,17600,17600,17600,17600,381
20240710,102800,308310520,17600,17600,17600,17600,0
20240710,102700,308310520,17600,17600,17600,17600,182
20240710,102600,305107320,17600,17600,17600,17600,0
20240710,102500,305107320,17600,17600,17600,17600,195
20240710,102400,301675320,17600,17600,17600,17600,1
20240710,102300,301657720,17600,17600,17600,17600,283
20240710,102200,296676920,17610,17610,17610,17610,0
20240710,102100,296676920,17610,17610,17610,17610,20
20240710,102000,296324720,17610,17610,17610,17610,10
20240710,101900,296148620,17640,17640,17640,17640,0
20240710,101800,296148620,17640,17610,17640,17610,302
20240710,101700,290830280,17600,17600,17600,17600,15
20240710,101600,290566280,17600,17600,17600,17600,0
20240710,101500,290566280,17600,17600,17600,17600,38
20240710,101400,289897480,17600,17610,17610,17600,810
20240710,101300,275634960,17610,17610,17610,17610,31
20240710,101200,275089050,17610,17620,17620,17610,316
20240710,101100,269524240,17610,17620,17620,17610,740
20240710,101000,256491610,17620,17620,17620,17620,70
20240710,100900,255258210,17610,17610,17610,17610,0
20240710,100800,255258210,17610,17610,17610,17610,1028
20240710,100700,237155130,17620,17620,17620,17620,174
20240710,100600,234089250,17630,17630,17630,17630,99
20240710,100500,232343880,17640,17640,17640,17640,9
20240710,100400,232185120,17640,17650,17650,17640,538
20240710,100300,222690680,17650,17650,17650,17650,273
20240710,100200,217872230,17670,17660,17670,17660,104
20240710,100100,216035580,17660,17650,17660,17650,69
20240710,100000,214817140,17660,17660,17660,17660,4
20240710,095900,214746500,17650,17650,17650,17650,50
20240710,095800,213864000,17650,17660,17660,17650,31
20240710,095700,213316840,17660,17660,17660,17660,9
20240710,095600,213157900,17650,17660,17660,17650,62
20240710,095500,212063330,17660,17650,17660,17650,2062
20240710,095400,175654120,17650,17650,17650,17640,36
20240710,095300,175019020,17650,17650,17650,17650,33
20240710,095200,174436570,17660,17650,17660,17650,26
20240710,095100,173977570,17650,17650,17650,17650,1
20240710,095000,173959920,17670,17630,17670,17630,210
20240710,094900,170254340,17620,17620,17620,17620,83
20240710,094800,168791880,17630,17670,17670,17630,225
20240710,094700,164823930,17670,17660,17670,17660,23
20240710,094600,164417640,17650,17650,17650,17650,0
20240710,094500,164417640,17650,17660,17660,17640,300
20240710,094400,159122880,17670,17660,17670,17660,11
20240710,094300,158928560,17670,17670,17670,17670,220
20240710,094200,155041160,17680,17680,17680,17680,2
20240710,094100,155005800,17680,17680,17680,17680,121
20240710,094000,152866520,17680,17680,17680,17670,4
20240710,093900,152795810,17680,17680,17680,17680,85
20240710,093800,151293010,17680,17660,17680,17660,91
20240710,093700,149685680,17640,17660,17660,17640,11
20240710,093600,149491440,17660,17670,17670,17660,106
20240710,093500,147619450,17660,17680,17680,17660,28
20240710,093400,147124870,17680,17660,17680,17660,565
20240710,093300,137140280,17660,17660,17660,17660,3
20240710,093200,137087300,17660,17660,17660,17660,12
20240710,093100,136875380,17670,17670,17670,17670,0
20240710,093000,136875380,17670,17670,17670,17670,1
20240710,092900,136857710,17670,17670,17670,17670,52
20240710,092800,135938870,17630,17630,17630,17630,1
20240710,092700,135921240,17630,17680,17680,17630,4
20240710,092600,135850620,17680,17650,17700,17640,1202
20240710,092500,114606860,17680,17650,17700,17650,415
20240710,092400,107269570,17650,17650,17680,17650,31
20240710,092300,106722390,17650,17610,17680,17610,850
20240710,092200,91726330,17610,17620,17620,17610,32
20240710,092100,91162510,17590,17640,17640,17590,342
20240710,092000,85132430,17630,17610,17630,17610,69
20240710,091900,83916300,17600,17560,17600,17560,674
20240710,091800,72068200,17570,17540,17570,17540,100
20240710,091700,70314170,17540,17540,17540,17540,1
20240710,091600,70296630,17540,17520,17540,17520,150
20240710,091500,67665660,17520,17520,17520,17520,1
20240710,091400,67648140,17510,17500,17510,17500,231
20240710,091300,63604350,17540,17520,17540,17500,171
20240710,091200,60610670,17520,17520,17520,17510,250
20240710,091100,56231120,17510,17510,17510,17510,1
20240710,091000,56213610,17500,17580,17580,17500,102
20240710,090900,54420610,17590,17540,17590,17480,854
20240710,090800,39470160,17550,17620,17620,17550,146
20240710,090700,36905970,17620,17600,17640,17600,405
20240710,090600,29770460,17530,17530,17570,17520,255
20240710,090500,25296070,17490,17490,17490,17490,613
20240710,090400,14574700,17480,17480,17480,17480,58
20240710,090300,13560860,17480,17480,17480,17480,0
20240710,090200,13560860,17480,17500,17500,17480,295
20240710,090100,8404210,17480,17480,17480,17480,0
20240710,090000,8404210,17480,17510,17510,17480,480
Reference in New Issue Copy Permalink