ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/044490/min/candle-20240718.csv

628 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,192500,2507571820,17200,17200,17200,17200,3226
20240718,192400,2507571820,17200,17200,17200,17200,0
20240718,192300,2507571820,17200,17200,17200,17200,0
20240718,192200,2507571820,17200,17200,17200,17200,0
20240718,192100,2507571820,17200,17200,17200,17200,0
20240718,192000,2507571820,17200,17200,17200,17200,0
20240718,191900,2507571820,17200,17200,17200,17200,0
20240718,191800,2507571820,17200,17200,17200,17200,0
20240718,191700,2507571820,17200,17200,17200,17200,0
20240718,191600,2507571820,17200,17200,17200,17200,0
20240718,191500,2507571820,17200,17200,17200,17200,0
20240718,191400,2507571820,17200,17200,17200,17200,0
20240718,191300,2507571820,17200,17200,17200,17200,0
20240718,191200,2507571820,17200,17200,17200,17200,0
20240718,191100,2507571820,17200,17200,17200,17200,0
20240718,191000,2507571820,17200,17200,17200,17200,0
20240718,190900,2507571820,17200,17200,17200,17200,0
20240718,190800,2507571820,17200,17200,17200,17200,0
20240718,190700,2507571820,17200,17200,17200,17200,0
20240718,190600,2507571820,17200,17200,17200,17200,0
20240718,190500,2507571820,17200,17200,17200,17200,0
20240718,190400,2507571820,17200,17200,17200,17200,0
20240718,190300,2507571820,17200,17200,17200,17200,0
20240718,190200,2507571820,17200,17200,17200,17200,0
20240718,190100,2507571820,17200,17200,17200,17200,0
20240718,190000,2507571820,17200,17200,17200,17200,0
20240718,185900,2507571820,17200,17200,17200,17200,0
20240718,185800,2507571820,17200,17200,17200,17200,0
20240718,185700,2507571820,17200,17200,17200,17200,0
20240718,185600,2507571820,17200,17200,17200,17200,0
20240718,185500,2507571820,17200,17200,17200,17200,3226
20240718,185400,2507571820,17200,17200,17200,17200,0
20240718,185300,2507571820,17200,17200,17200,17200,0
20240718,185200,2507571820,17200,17200,17200,17200,0
20240718,185100,2507571820,17200,17200,17200,17200,0
20240718,185000,2507571820,17200,17200,17200,17200,0
20240718,184900,2507571820,17200,17200,17200,17200,0
20240718,184800,2507571820,17200,17200,17200,17200,0
20240718,184700,2507571820,17200,17200,17200,17200,0
20240718,184600,2507571820,17200,17200,17200,17200,0
20240718,184500,2507571820,17200,17200,17200,17200,0
20240718,184400,2507571820,17200,17200,17200,17200,0
20240718,184300,2507571820,17200,17200,17200,17200,0
20240718,184200,2507571820,17200,17200,17200,17200,0
20240718,184100,2507571820,17200,17200,17200,17200,0
20240718,184000,2507571820,17200,17200,17200,17200,0
20240718,183900,2507571820,17200,17200,17200,17200,0
20240718,183800,2507571820,17200,17200,17200,17200,0
20240718,183700,2507571820,17200,17200,17200,17200,0
20240718,183600,2507571820,17200,17200,17200,17200,0
20240718,183500,2507571820,17200,17200,17200,17200,0
20240718,183400,2507571820,17200,17200,17200,17200,0
20240718,183300,2507571820,17200,17200,17200,17200,0
20240718,183200,2507571820,17200,17200,17200,17200,0
20240718,183100,2507571820,17200,17200,17200,17200,0
20240718,183000,2507571820,17200,17200,17200,17200,0
20240718,182900,2507571820,17200,17200,17200,17200,0
20240718,182800,2507571820,17200,17200,17200,17200,0
20240718,182700,2507571820,17200,17200,17200,17200,0
20240718,182600,2507571820,17200,17200,17200,17200,0
20240718,182500,2507571820,17200,17200,17200,17200,3226
20240718,182400,2507571820,17200,17200,17200,17200,0
20240718,182300,2507571820,17200,17200,17200,17200,0
20240718,182200,2507571820,17200,17200,17200,17200,0
20240718,182100,2507571820,17200,17200,17200,17200,0
20240718,182000,2507571820,17200,17200,17200,17200,0
20240718,181900,2507571820,17200,17200,17200,17200,0
20240718,181800,2507571820,17200,17200,17200,17200,0
20240718,181700,2507571820,17200,17200,17200,17200,0
20240718,181600,2507571820,17200,17200,17200,17200,0
20240718,181500,2507571820,17200,17200,17200,17200,0
20240718,181400,2507571820,17200,17200,17200,17200,0
20240718,181300,2507571820,17200,17200,17200,17200,0
20240718,181200,2507571820,17200,17200,17200,17200,0
20240718,181100,2507571820,17200,17200,17200,17200,0
20240718,181000,2507571820,17200,17200,17200,17200,0
20240718,180900,2507571820,17200,17200,17200,17200,0
20240718,180800,2507571820,17200,17200,17200,17200,0
20240718,180700,2507571820,17200,17200,17200,17200,0
20240718,180600,2507571820,17200,17200,17200,17200,0
20240718,180500,2507571820,17200,17200,17200,17200,0
20240718,180400,2507571820,17200,17200,17200,17200,0
20240718,180300,2507571820,17200,17200,17200,17200,0
20240718,180200,2507571820,17200,17200,17200,17200,0
20240718,180100,2507571820,17200,17200,17200,17200,0
20240718,180000,2507571820,17200,17200,17200,17200,0
20240718,175900,2507571820,17200,17200,17200,17200,0
20240718,175800,2507571820,17200,17200,17200,17200,0
20240718,175700,2507571820,17200,17200,17200,17200,0
20240718,175600,2507571820,17200,17200,17200,17200,0
20240718,175500,2507571820,17200,17200,17200,17200,3226
20240718,175400,2507571820,17200,17200,17200,17200,0
20240718,175300,2507571820,17200,17200,17200,17200,0
20240718,175200,2507571820,17200,17200,17200,17200,0
20240718,175100,2507571820,17200,17200,17200,17200,0
20240718,175000,2507571820,17200,17200,17200,17200,0
20240718,174900,2507571820,17200,17200,17200,17200,0
20240718,174800,2507571820,17200,17200,17200,17200,0
20240718,174700,2507571820,17200,17200,17200,17200,0
20240718,174600,2507571820,17200,17200,17200,17200,0
20240718,174500,2507571820,17200,17200,17200,17200,0
20240718,174400,2507571820,17200,17200,17200,17200,0
20240718,174300,2507571820,17200,17200,17200,17200,0
20240718,174200,2507571820,17200,17200,17200,17200,0
20240718,174100,2507571820,17200,17200,17200,17200,0
20240718,174000,2507571820,17200,17200,17200,17200,0
20240718,173900,2507571820,17200,17200,17200,17200,0
20240718,173800,2507571820,17200,17200,17200,17200,0
20240718,173700,2507571820,17200,17200,17200,17200,0
20240718,173600,2507571820,17200,17200,17200,17200,0
20240718,173500,2507571820,17200,17200,17200,17200,0
20240718,173400,2507571820,17200,17200,17200,17200,0
20240718,173300,2507571820,17200,17200,17200,17200,0
20240718,173200,2507571820,17200,17200,17200,17200,0
20240718,173100,2507571820,17200,17200,17200,17200,0
20240718,173000,2507571820,17200,17200,17200,17200,0
20240718,172900,2507571820,17200,17200,17200,17200,0
20240718,172800,2507571820,17200,17200,17200,17200,0
20240718,172700,2507571820,17200,17200,17200,17200,0
20240718,172600,2507571820,17200,17200,17200,17200,0
20240718,172500,2507571820,17200,17200,17200,17200,3226
20240718,172400,2507571820,17200,17200,17200,17200,0
20240718,172300,2507571820,17200,17200,17200,17200,0
20240718,172200,2507571820,17200,17200,17200,17200,0
20240718,172100,2507571820,17200,17200,17200,17200,0
20240718,172000,2507571820,17200,17200,17200,17200,0
20240718,171900,2507571820,17200,17200,17200,17200,0
20240718,171800,2507571820,17200,17200,17200,17200,0
20240718,171700,2507571820,17200,17200,17200,17200,0
20240718,171600,2507571820,17200,17200,17200,17200,0
20240718,171500,2507571820,17200,17200,17200,17200,0
20240718,171400,2507571820,17200,17200,17200,17200,0
20240718,171300,2507571820,17200,17200,17200,17200,0
20240718,171200,2507571820,17200,17200,17200,17200,0
20240718,171100,2507571820,17200,17200,17200,17200,0
20240718,171000,2507571820,17200,17200,17200,17200,0
20240718,170900,2507571820,17200,17200,17200,17200,0
20240718,170800,2507571820,17200,17200,17200,17200,0
20240718,170700,2507571820,17200,17200,17200,17200,0
20240718,170600,2507571820,17200,17200,17200,17200,0
20240718,170500,2507571820,17200,17200,17200,17200,0
20240718,170400,2507571820,17200,17200,17200,17200,0
20240718,170300,2507571820,17200,17200,17200,17200,0
20240718,170200,2507571820,17200,17200,17200,17200,0
20240718,170100,2507571820,17200,17200,17200,17200,0
20240718,170000,2507571820,17200,17200,17200,17200,0
20240718,165900,2507571820,17200,17200,17200,17200,0
20240718,165800,2507571820,17200,17200,17200,17200,0
20240718,165700,2507571820,17200,17200,17200,17200,0
20240718,165600,2507571820,17200,17200,17200,17200,0
20240718,165500,2507571820,17200,17200,17200,17200,3226
20240718,165400,2507571820,17200,17200,17200,17200,0
20240718,165300,2507571820,17200,17200,17200,17200,0
20240718,165200,2507571820,17200,17200,17200,17200,0
20240718,165100,2507571820,17200,17200,17200,17200,0
20240718,165000,2507571820,17200,17200,17200,17200,0
20240718,164900,2507571820,17200,17200,17200,17200,0
20240718,164800,2507571820,17200,17200,17200,17200,0
20240718,164700,2507571820,17200,17200,17200,17200,0
20240718,164600,2507571820,17200,17200,17200,17200,0
20240718,164500,2507571820,17200,17200,17200,17200,0
20240718,164400,2507571820,17200,17200,17200,17200,0
20240718,164300,2507571820,17200,17200,17200,17200,0
20240718,164200,2507571820,17200,17200,17200,17200,0
20240718,164100,2507571820,17200,17200,17200,17200,0
20240718,164000,2507571820,17200,17200,17200,17200,0
20240718,163900,2507571820,17200,17200,17200,17200,0
20240718,163800,2507571820,17200,17200,17200,17200,0
20240718,163700,2507571820,17200,17200,17200,17200,0
20240718,163600,2507571820,17200,17200,17200,17200,0
20240718,163500,2507571820,17200,17200,17200,17200,0
20240718,163400,2507571820,17200,17200,17200,17200,0
20240718,163300,2507571820,17200,17200,17200,17200,0
20240718,163200,2507571820,17200,17200,17200,17200,0
20240718,163100,2507571820,17200,17200,17200,17200,0
20240718,163000,2507571820,17200,17200,17200,17200,0
20240718,162900,2507571820,17200,17200,17200,17200,0
20240718,162800,2507571820,17200,17200,17200,17200,0
20240718,162700,2507571820,17200,17200,17200,17200,0
20240718,162600,2507571820,17200,17200,17200,17200,0
20240718,162500,2507571820,17200,17200,17200,17200,3226
20240718,162400,2507571820,17200,17200,17200,17200,0
20240718,162300,2507571820,17200,17200,17200,17200,0
20240718,162200,2507571820,17200,17200,17200,17200,0
20240718,162100,2507571820,17200,17200,17200,17200,0
20240718,162000,2507571820,17200,17200,17200,17200,0
20240718,161900,2507571820,17200,17200,17200,17200,0
20240718,161800,2507571820,17200,17200,17200,17200,0
20240718,161700,2507571820,17200,17200,17200,17200,0
20240718,161600,2507571820,17200,17200,17200,17200,0
20240718,161500,2507571820,17200,17200,17200,17200,0
20240718,161400,2507571820,17200,17200,17200,17200,0
20240718,161300,2507571820,17200,17200,17200,17200,0
20240718,161200,2507571820,17200,17200,17200,17200,0
20240718,161100,2507571820,17200,17200,17200,17200,0
20240718,161000,2507571820,17200,17200,17200,17200,0
20240718,160900,2507571820,17200,17200,17200,17200,0
20240718,160800,2507571820,17200,17200,17200,17200,0
20240718,160700,2507571820,17200,17200,17200,17200,0
20240718,160600,2507571820,17200,17200,17200,17200,0
20240718,160500,2507571820,17200,17200,17200,17200,0
20240718,160400,2507571820,17200,17200,17200,17200,0
20240718,160300,2507571820,17200,17200,17200,17200,0
20240718,160200,2507571820,17200,17200,17200,17200,0
20240718,160100,2507571820,17200,17200,17200,17200,0
20240718,160000,2507571820,17200,17200,17200,17200,0
20240718,155900,2507571820,17200,17200,17200,17200,0
20240718,155800,2507571820,17200,17200,17200,17200,0
20240718,155700,2507571820,17200,17200,17200,17200,0
20240718,155600,2507571820,17200,17200,17200,17200,0
20240718,155500,2507571820,17200,17200,17200,17200,3226
20240718,155400,2507571820,17200,17200,17200,17200,0
20240718,155300,2507571820,17200,17200,17200,17200,0
20240718,155200,2507571820,17200,17200,17200,17200,0
20240718,155100,2507571820,17200,17200,17200,17200,0
20240718,155000,2507571820,17200,17200,17200,17200,0
20240718,154900,2507571820,17200,17200,17200,17200,0
20240718,154800,2507571820,17200,17200,17200,17200,0
20240718,154700,2507571820,17200,17200,17200,17200,0
20240718,154600,2507571820,17200,17200,17200,17200,0
20240718,154500,2507571820,17200,17200,17200,17200,0
20240718,154400,2507571820,17200,17200,17200,17200,0
20240718,154300,2507571820,17200,17200,17200,17200,0
20240718,154200,2507571820,17200,17200,17200,17200,0
20240718,154100,2507571820,17200,17200,17200,17200,0
20240718,154000,2507571820,17200,17200,17200,17200,0
20240718,153900,2507571820,17200,17200,17200,17200,0
20240718,153800,2507571820,17200,17200,17200,17200,0
20240718,153700,2507571820,17200,17200,17200,17200,0
20240718,153600,2507571820,17200,17200,17200,17200,0
20240718,153500,2507571820,17200,17200,17200,17200,0
20240718,153400,2507571820,17200,17200,17200,17200,0
20240718,153300,2507571820,17200,17200,17200,17200,0
20240718,153200,2507571820,17200,17200,17200,17200,0
20240718,153100,2507571820,17200,17200,17200,17200,0
20240718,153000,2507571820,17200,17200,17200,17200,3226
20240718,152900,2452084620,17200,17200,17200,17200,0
20240718,152800,2452084620,17200,17200,17200,17200,0
20240718,152700,2452084620,17200,17200,17200,17200,0
20240718,152600,2452084620,17200,17200,17200,17200,0
20240718,152500,2452084620,17200,17200,17200,17200,0
20240718,152400,2452084620,17200,17200,17200,17200,0
20240718,152300,2452084620,17200,17200,17200,17200,0
20240718,152200,2452084620,17200,17200,17200,17200,0
20240718,152100,2452084620,17200,17200,17200,17200,0
20240718,152000,2452084620,17200,17200,17200,17200,0
20240718,151900,2452084620,17200,17180,17200,17180,419
20240718,151800,2444880040,17190,17130,17190,17130,3
20240718,151700,2444828590,17190,17160,17190,17130,1648
20240718,151600,2416548890,17160,17160,17160,17120,2089
20240718,151500,2380708370,17160,17180,17180,17160,844
20240718,151400,2366225150,17180,17180,17180,17180,0
20240718,151300,2366225150,17180,17180,17180,17180,2
20240718,151200,2366190790,17180,17180,17180,17180,1
20240718,151100,2366173610,17170,17140,17170,17140,227
20240718,151000,2362278640,17140,17140,17140,17140,0
20240718,150900,2362278640,17140,17130,17140,17130,64
20240718,150800,2361181830,17100,17100,17100,17100,14
20240718,150700,2360942430,17100,17090,17100,17090,100
20240718,150600,2359232930,17100,17100,17100,17100,41
20240718,150500,2358531830,17110,17110,17110,17110,47
20240718,150400,2357727660,17120,17120,17120,17120,1
20240718,150300,2357710540,17120,17120,17120,17120,13
20240718,150200,2357487980,17110,17110,17110,17110,21
20240718,150100,2357128670,17120,17120,17120,17120,123
20240718,150000,2355022910,17120,17130,17130,17120,48
20240718,145900,2354201070,17130,17130,17130,17130,34
20240718,145800,2353618650,17130,17130,17130,17130,35
20240718,145700,2353019100,17130,17130,17130,17130,60
20240718,145600,2351991300,17130,17130,17130,17130,64
20240718,145500,2350894980,17130,17130,17130,17130,0
20240718,145400,2350894980,17130,17130,17130,17130,7
20240718,145300,2350775070,17130,17160,17160,17130,99
20240718,145200,2349079140,17160,17160,17160,17160,11
20240718,145100,2348890380,17160,17160,17160,17160,0
20240718,145000,2348890380,17160,17160,17160,17160,206
20240718,144900,2345355420,17150,17150,17150,17150,85
20240718,144800,2343897670,17150,17170,17170,17150,14
20240718,144700,2343657510,17180,17180,17180,17180,0
20240718,144600,2343657510,17180,17150,17180,17150,2
20240718,144500,2343623180,17160,17160,17160,17160,0
20240718,144400,2343623180,17160,17160,17160,17160,0
20240718,144300,2343623180,17160,17160,17160,17160,0
20240718,144200,2343623180,17160,17180,17180,17160,1006
20240718,144100,2326360100,17180,17160,17180,17160,2
20240718,144000,2326325760,17170,17160,17170,17160,440
20240718,143900,2318774770,17160,17130,17160,17130,776
20240718,143800,2305470420,17150,17150,17150,17150,0
20240718,143700,2305470420,17150,17150,17150,17150,0
20240718,143600,2305470420,17150,17150,17150,17150,1
20240718,143500,2305453270,17090,17150,17150,17090,47
20240718,143400,2304649020,17090,17090,17090,17090,0
20240718,143300,2304649020,17090,17090,17090,17090,0
20240718,143200,2304649020,17090,17090,17090,17090,26
20240718,143100,2304204680,17090,17090,17090,17090,0
20240718,143000,2304204680,17090,17090,17090,17090,0
20240718,142900,2304204680,17090,17090,17090,17090,90
20240718,142800,2302666580,17130,17120,17130,17120,463
20240718,142700,2294735500,17120,17120,17120,17120,0
20240718,142600,2294735500,17120,17120,17120,17120,5
20240718,142500,2294649900,17080,17080,17080,17080,10
20240718,142400,2294479100,17080,16990,17080,16990,3051
20240718,142300,2242459220,16990,16990,16990,16990,7
20240718,142200,2242340290,16990,16990,16990,16990,115
20240718,142100,2240386440,16990,16990,16990,16990,44
20240718,142000,2239638880,16990,16990,16990,16990,7
20240718,141900,2239519950,16990,16990,16990,16990,152
20240718,141800,2236937470,16990,16990,16990,16990,20
20240718,141700,2236597670,16990,16990,16990,16990,11
20240718,141600,2236410780,16990,16990,16990,16990,35
20240718,141500,2235816130,16990,16990,16990,16990,29
20240718,141400,2235323420,16980,16980,16980,16980,0
20240718,141300,2235323420,16980,16980,16980,16980,0
20240718,141200,2235323420,16980,16980,16980,16980,100
20240718,141100,2233625420,17010,16980,17010,16980,72
20240718,141000,2232402800,16970,16970,16970,16970,0
20240718,140900,2232402800,16970,16970,16970,16970,0
20240718,140800,2232402800,16970,16970,16970,16970,0
20240718,140700,2232402800,16970,16990,16990,16970,708
20240718,140600,2220379830,16990,17000,17000,16990,286
20240718,140500,2215518740,17030,17030,17030,17030,5
20240718,140400,2215433590,17000,17000,17000,17000,0
20240718,140300,2215433590,17000,17000,17000,17000,0
20240718,140200,2215433590,17000,17010,17010,17000,428
20240718,140100,2208156380,17010,17010,17010,17010,5
20240718,140000,2208071330,17010,17010,17010,17010,0
20240718,135900,2208071330,17010,17010,17010,17010,0
20240718,135800,2208071330,17010,17010,17010,17010,3
20240718,135700,2208020300,17010,17010,17010,17010,17
20240718,135600,2207731130,17010,17010,17010,17010,0
20240718,135500,2207731130,17010,17030,17030,17010,15
20240718,135400,2207475780,17030,17030,17030,17030,0
20240718,135300,2207475780,17030,17030,17030,17030,6
20240718,135200,2207373600,16970,16980,16980,16970,82
20240718,135100,2205981320,16970,16930,16970,16930,1535
20240718,135000,2179933840,16910,16910,16920,16900,198
20240718,134900,2176585660,16910,16950,16950,16910,1216
20240718,134800,2155996350,16950,17020,17020,16930,7611
20240718,134700,2026621380,17030,17030,17030,17020,125
20240718,134600,2024492830,17020,17050,17050,17020,1180
20240718,134500,2004386490,17050,17090,17090,17050,2104
20240718,134400,1968465340,17090,17100,17100,17090,410
20240718,134300,1961458400,17090,17110,17110,17090,80
20240718,134200,1960091050,17110,17110,17110,17110,0
20240718,134100,1960091050,17110,17090,17110,17090,1503
20240718,134000,1934404720,17100,17100,17100,17100,1
20240718,133900,1934387620,17090,17090,17090,17090,0
20240718,133800,1934387620,17090,17100,17100,17090,443
20240718,133700,1926813550,17100,17130,17130,17100,2585
20240718,133600,1882587540,17130,17130,17130,17130,91
20240718,133500,1881028710,17130,17130,17130,17130,1
20240718,133400,1881011580,17130,17130,17130,17130,0
20240718,133300,1881011580,17130,17130,17130,17130,5
20240718,133200,1880925930,17160,17160,17160,17160,0
20240718,133100,1880925930,17160,17150,17160,17150,195
20240718,133000,1877581180,17150,17150,17150,17150,0
20240718,132900,1877581180,17150,17150,17150,17150,0
20240718,132800,1877581180,17150,17150,17150,17150,58
20240718,132700,1876586480,17150,17150,17150,17150,0
20240718,132600,1876586480,17150,17150,17160,17150,97
20240718,132500,1874922730,17150,17150,17150,17150,4
20240718,132400,1874854130,17150,17150,17150,17150,2
20240718,132300,1874819830,17150,17150,17150,17150,100
20240718,132200,1873104830,17150,17150,17150,17150,20
20240718,132100,1872761830,17150,17150,17150,17150,102
20240718,132000,1871012530,17150,17180,17180,17130,1732
20240718,131900,1841293950,17180,17180,17180,17180,179
20240718,131800,1838218730,17220,17220,17220,17220,1
20240718,131700,1838201510,17200,17210,17210,17200,633
20240718,131600,1827313180,17210,17210,17210,17210,0
20240718,131500,1827313180,17210,17210,17210,17210,0
20240718,131400,1827313180,17210,17220,17220,17210,62
20240718,131300,1826246140,17230,17230,17230,17230,0
20240718,131200,1826246140,17230,17230,17230,17230,0
20240718,131100,1826246140,17230,17230,17230,17230,0
20240718,131000,1826246140,17230,17230,17230,17230,2
20240718,130900,1826211680,17200,17200,17200,17200,379
20240718,130800,1819692880,17190,17190,17190,17190,2
20240718,130700,1819658500,17200,17180,17200,17180,11
20240718,130600,1819469500,17200,17180,17200,17180,134
20240718,130500,1817165380,17180,17180,17180,17180,0
20240718,130400,1817165380,17180,17180,17180,17180,0
20240718,130300,1817165380,17180,17180,17180,17180,451
20240718,130200,1809417200,17190,17190,17190,17190,0
20240718,130100,1809417200,17190,17190,17190,17190,8
20240718,130000,1809279680,17190,17190,17190,17190,0
20240718,125900,1809279680,17190,17190,17190,17190,50
20240718,125800,1808420180,17190,17190,17190,17190,33
20240718,125700,1807852910,17200,17200,17200,17200,0
20240718,125600,1807852910,17200,17200,17200,17200,8
20240718,125500,1807715310,17200,17220,17220,17200,58
20240718,125400,1806717500,17210,17210,17210,17210,0
20240718,125300,1806717500,17210,17210,17210,17210,2
20240718,125200,1806683080,17210,17210,17210,17210,10
20240718,125100,1806510980,17210,17210,17210,17210,0
20240718,125000,1806510980,17210,17210,17210,17210,10
20240718,124900,1806338880,17210,17210,17210,17210,0
20240718,124800,1806338880,17210,17200,17210,17200,114
20240718,124700,1804377650,17190,17190,17190,17190,0
20240718,124600,1804377650,17190,17190,17190,17190,0
20240718,124500,1804377650,17190,17190,17190,17190,0
20240718,124400,1804377650,17190,17190,17190,17190,10
20240718,124300,1804205750,17190,17190,17190,17190,0
20240718,124200,1804205750,17190,17200,17200,17190,320
20240718,124100,1798702100,17200,17200,17200,17200,173
20240718,124000,1795726500,17210,17220,17220,17210,15
20240718,123900,1795468320,17230,17230,17230,17230,22
20240718,123800,1795089260,17240,17240,17240,17240,150
20240718,123700,1792503260,17240,17240,17240,17240,0
20240718,123600,1792503260,17240,17240,17240,17240,0
20240718,123500,1792503260,17240,17240,17240,17240,108
20240718,123400,1790641340,17250,17250,17250,17250,11
20240718,123300,1790451590,17270,17270,17270,17270,0
20240718,123200,1790451590,17270,17270,17270,17270,10
20240718,123100,1790278890,17250,17250,17250,17250,5
20240718,123000,1790192640,17270,17270,17270,17270,3
20240718,122900,1790140830,17250,17250,17250,17250,0
20240718,122800,1790140830,17250,17250,17250,17250,10
20240718,122700,1789968330,17240,17250,17250,17240,21
20240718,122600,1789606180,17290,17290,17290,17260,557
20240718,122500,1779988800,17380,17380,17380,17380,1
20240718,122400,1779971420,17270,17270,17270,17270,0
20240718,122300,1779971420,17270,17270,17270,17270,100
20240718,122200,1778244420,17270,17270,17270,17270,341
20240718,122100,1772355350,17270,17290,17290,17270,382
20240718,122000,1765758170,17270,17300,17300,17270,690
20240718,121900,1753836540,17290,17340,17340,17290,503
20240718,121800,1745130980,17410,17410,17410,17410,0
20240718,121700,1745130980,17410,17410,17410,17410,2
20240718,121600,1745096160,17420,17420,17420,17420,0
20240718,121500,1745096160,17420,17420,17420,17420,0
20240718,121400,1745096160,17420,17420,17420,17420,0
20240718,121300,1745096160,17420,17420,17420,17420,0
20240718,121200,1745096160,17420,17420,17420,17420,60
20240718,121100,1744050960,17420,17410,17420,17410,40
20240718,121000,1743354410,17420,17420,17420,17420,0
20240718,120900,1743354410,17420,17420,17420,17420,0
20240718,120800,1743354410,17420,17420,17420,17420,10
20240718,120700,1743180210,17420,17410,17420,17410,9
20240718,120600,1743023480,17420,17400,17420,17400,200
20240718,120500,1739542510,17400,17390,17400,17390,90
20240718,120400,1737976820,17400,17400,17400,17390,32
20240718,120300,1737420220,17400,17370,17400,17370,300
20240718,120200,1732201170,17370,17340,17370,17340,90
20240718,120100,1730639620,17270,17280,17280,17270,928
20240718,120000,1714611200,17280,17280,17280,17280,20
20240718,115900,1714265600,17290,17290,17290,17290,28
20240718,115800,1713781480,17290,17290,17290,17290,0
20240718,115700,1713781480,17290,17290,17290,17290,0
20240718,115600,1713781480,17290,17290,17290,17290,20
20240718,115500,1713435680,17280,17280,17280,17280,1
20240718,115400,1713418400,17280,17280,17280,17280,2
20240718,115300,1713383840,17280,17280,17280,17280,15
20240718,115200,1713124640,17280,17290,17290,17280,11
20240718,115100,1712934480,17290,17290,17290,17290,65
20240718,115000,1711810630,17290,17290,17290,17290,0
20240718,114900,1711810630,17290,17290,17290,17290,0
20240718,114800,1711810630,17290,17290,17290,17290,0
20240718,114700,1711810630,17290,17290,17290,17290,200
20240718,114600,1708352630,17390,17390,17390,17390,0
20240718,114500,1708352630,17390,17390,17390,17390,0
20240718,114400,1708352630,17390,17390,17390,17390,2
20240718,114300,1708317850,17290,17290,17290,17290,1
20240718,114200,1708300560,17390,17390,17390,17390,1
20240718,114100,1708283170,17260,17230,17400,17230,1205
20240718,114000,1687371110,17350,17240,17350,17240,290
20240718,113900,1682359030,17220,17220,17220,17220,4
20240718,113800,1682290150,17220,17220,17220,17220,9
20240718,113700,1682135170,17250,17230,17250,17230,333
20240718,113600,1676396200,17220,17220,17220,17220,15
20240718,113500,1676137900,17190,17190,17190,17190,0
20240718,113400,1676137900,17190,17220,17220,17190,22
20240718,113300,1675759510,17230,17230,17230,17230,2
20240718,113200,1675725050,17230,17250,17250,17230,1593
20240718,113100,1648264720,17250,17240,17250,17240,120
20240718,113000,1646194920,17240,17240,17240,17240,600
20240718,112900,1635850920,17280,17280,17280,17280,23
20240718,112800,1635453480,17290,17290,17290,17290,1
20240718,112700,1635436190,17300,17250,17300,17250,101
20240718,112600,1633693200,17220,17220,17220,17220,0
20240718,112500,1633693200,17220,17220,17220,17220,0
20240718,112400,1633693200,17220,17190,17220,17190,286
20240718,112300,1628770860,17190,17190,17190,17190,0
20240718,112200,1628770860,17190,17170,17190,17170,74
20240718,112100,1627499620,17170,17170,17170,17170,8
20240718,112000,1627362260,17180,17180,17180,17180,6
20240718,111900,1627259180,17150,17150,17150,17150,0
20240718,111800,1627259180,17150,17150,17150,17150,0
20240718,111700,1627259180,17150,17180,17180,17150,36
20240718,111600,1626641600,17150,17150,17150,17150,64
20240718,111500,1625544000,17150,17150,17150,17150,0
20240718,111400,1625544000,17150,17150,17150,17150,51
20240718,111300,1624669350,17110,17100,17110,17100,1437
20240718,111200,1600091650,17100,17080,17100,17080,84
20240718,111100,1598656250,17110,17080,17110,17080,596
20240718,111000,1588474820,17080,17110,17120,17080,2129
20240718,110900,1552063870,17110,17140,17140,17110,1816
20240718,110800,1520974460,17140,17170,17170,17140,309
20240718,110700,1515672340,17150,17150,17150,17150,20
20240718,110600,1515329340,17150,17150,17150,17150,245
20240718,110500,1511127590,17150,17150,17150,17150,6
20240718,110400,1511024690,17150,17150,17150,17150,4
20240718,110300,1510956090,17150,17150,17150,17150,14
20240718,110200,1510715990,17150,17150,17150,17150,132
20240718,110100,1508452190,17150,17150,17150,17150,0
20240718,110000,1508452190,17150,17160,17160,17150,284
20240718,105900,1503580250,17160,17150,17160,17150,23
20240718,105800,1503185600,17150,17140,17150,17140,88
20240718,105700,1501676540,17150,17180,17180,17150,1877
20240718,105600,1469458570,17190,17190,17190,17180,522
20240718,105500,1460489420,17220,17220,17220,17220,0
20240718,105400,1460489420,17220,17210,17220,17210,90
20240718,105300,1458939980,17170,17180,17180,17170,245
20240718,105200,1454732860,17180,17200,17200,17180,172
20240718,105100,1451776480,17200,17250,17250,17200,2450
20240718,105000,1409597810,17260,17270,17270,17260,66
20240718,104900,1408458350,17270,17270,17270,17270,31
20240718,104800,1407922980,17270,17270,17270,17270,92
20240718,104700,1406334140,17270,17270,17270,17270,51
20240718,104600,1405453370,17270,17230,17290,17230,13
20240718,104500,1405229020,17230,17220,17230,17220,169
20240718,104400,1402318820,17220,17280,17280,17220,1592
20240718,104300,1374873270,17290,17290,17290,17290,0
20240718,104200,1374873270,17290,17290,17290,17290,0
20240718,104100,1374873270,17290,17300,17300,17290,197
20240718,104000,1371466030,17320,17320,17320,17320,1
20240718,103900,1371448710,17330,17330,17330,17330,0
20240718,103800,1371448710,17330,17330,17330,17330,0
20240718,103700,1371448710,17330,17270,17330,17270,31
20240718,103600,1370911590,17330,17300,17330,17300,203
20240718,103500,1367397100,17310,17310,17310,17310,0
20240718,103400,1367397100,17310,17290,17310,17290,50
20240718,103300,1366532100,17300,17300,17300,17300,18
20240718,103200,1366220700,17250,17250,17250,17250,0
20240718,103100,1366220700,17250,17250,17250,17250,0
20240718,103000,1366220700,17250,17250,17250,17250,0
20240718,102900,1366220700,17250,17270,17270,17250,30
20240718,102800,1365703170,17300,17280,17300,17280,4
20240718,102700,1365634000,17280,17280,17280,17280,1
20240718,102600,1365616720,17250,17260,17260,17250,104
20240718,102500,1363822060,17260,17260,17260,17260,2
20240718,102400,1363787540,17250,17260,17260,17250,181
20240718,102300,1360664830,17250,17250,17250,17250,0
20240718,102200,1360664830,17250,17250,17250,17250,0
20240718,102100,1360664830,17250,17260,17260,17250,1000
20240718,102000,1343413600,17290,17240,17290,17240,811
20240718,101900,1329416070,17230,17240,17240,17230,1376
20240718,101800,1305694310,17240,17250,17250,17240,580
20240718,101700,1295691320,17270,17270,17270,17270,226
20240718,101600,1291788300,17260,17250,17260,17250,21
20240718,101500,1291425850,17240,17240,17240,17240,0
20240718,101400,1291425850,17240,17240,17240,17240,0
20240718,101300,1291425850,17240,17240,17240,17240,0
20240718,101200,1291425850,17240,17240,17240,17240,188
20240718,101100,1288184730,17240,17230,17240,17230,28
20240718,101000,1287702270,17240,17240,17240,17240,4
20240718,100900,1287633310,17240,17270,17270,17240,1355
20240718,100800,1264257950,17250,17270,17270,17250,903
20240718,100700,1248674220,17260,17250,17260,17250,2
20240718,100600,1248639710,17240,17410,17410,17240,439
20240718,100500,1241071180,17300,17280,17340,17280,765
20240718,100400,1227833400,17240,17180,17240,17180,274
20240718,100300,1223115160,17180,17220,17220,17180,1493
20240718,100200,1197439990,17220,17220,17220,17220,15
20240718,100100,1197181690,17220,17230,17240,17220,1006
20240718,100000,1179838750,17210,17240,17240,17210,494
20240718,095900,1171329930,17240,17240,17240,17240,250
20240718,095800,1167019930,17250,17330,17330,17250,2092
20240718,095700,1130834060,17340,17450,17450,17340,269
20240718,095600,1126166360,17450,17440,17450,17440,800
20240718,095500,1112208490,17450,17300,17450,17300,142
20240718,095400,1109750120,17300,17390,17390,17300,722
20240718,095300,1097242180,17460,17460,17460,17460,11
20240718,095200,1097050120,17330,17320,17330,17310,261
20240718,095100,1092529690,17320,17300,17330,17300,28
20240718,095000,1092044700,17300,17300,17300,17300,20
20240718,094900,1091698700,17300,17300,17300,17300,300
20240718,094800,1086508700,17320,17310,17320,17290,828
20240718,094700,1072185860,17290,17280,17290,17280,692
20240718,094600,1060221920,17260,17260,17260,17260,0
20240718,094500,1060221920,17260,17260,17260,17260,10
20240718,094400,1060049320,17260,17280,17280,17260,814
20240718,094300,1045986290,17290,17320,17320,17290,604
20240718,094200,1035535730,17320,17330,17330,17310,1152
20240718,094100,1015586260,17330,17410,17410,17320,296
20240718,094000,1010450560,17410,17350,17430,17350,101
20240718,093900,1008694470,17440,17440,17440,17440,270
20240718,093800,1003985670,17360,17400,17400,17360,1083
20240718,093700,985183670,17400,17400,17400,17400,61
20240718,093600,984122270,17400,17450,17450,17400,550
20240718,093500,974535650,17450,17500,17570,17450,439
20240718,093400,966865280,17380,17400,17580,17300,588
20240718,093300,956566440,17300,17310,17360,17300,576
20240718,093200,946588150,17280,17280,17280,17280,0
20240718,093100,946588150,17280,17250,17300,17250,1046
20240718,093000,928508880,17240,17240,17240,17240,75
20240718,092900,927215880,17250,17250,17250,17250,195
20240718,092800,923852130,17250,17240,17260,17240,669
20240718,092700,912311570,17240,17240,17240,17240,0
20240718,092600,912311570,17240,17190,17250,17170,1462
20240718,092500,887166770,17180,17180,17180,17180,190
20240718,092400,883902570,17260,17250,17260,17250,183
20240718,092300,880745320,17260,17260,17260,17260,64
20240718,092200,879640680,17260,17170,17260,17170,319
20240718,092100,874147160,17270,17160,17270,17160,648
20240718,092000,862972480,17280,17190,17280,17190,152
20240718,091900,860351220,17180,17180,17180,17140,775
20240718,091800,847053300,17090,17090,17180,17090,1231
20240718,091700,826015240,17090,17110,17110,17090,8711
20240718,091600,677060660,17100,17180,17210,17100,3089
20240718,091500,624202830,17180,17120,17210,17120,411
20240718,091400,617163500,17120,17140,17140,17120,439
20240718,091300,609645810,17160,17180,17220,17160,833
20240718,091200,595337130,17140,17180,17180,17140,72
20240718,091100,594100560,17140,17150,17290,17140,2024
20240718,091000,559379220,17190,17100,17190,17100,1055
20240718,090900,541300350,17100,17220,17220,17100,5963
20240718,090800,438833720,17220,17300,17360,17190,1346
20240718,090700,415591880,17270,17200,17270,17190,1177
20240718,090600,395326350,17230,17230,17240,17200,1820
20240718,090500,363993260,17280,17230,17280,17210,1957
20240718,090400,330282670,17220,17400,17400,17220,2289
20240718,090300,290656770,17400,17680,17710,17400,2000
20240718,090200,255510180,17720,17820,17820,17600,5219
20240718,090100,163169170,17890,17600,17890,17560,2583
20240718,090000,117422950,17600,17700,17700,17550,5888
Reference in New Issue Copy Permalink