ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/083500/min/candle-20240701.csv

664 lines
35 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
20240701,200100,1536932060,16100,16100,16100,16100,1142
20240701,200000,1536932060,16100,16100,16100,16100,0
20240701,195900,1536932060,16100,16100,16100,16100,0
20240701,195800,1536932060,16100,16100,16100,16100,0
20240701,195700,1536932060,16100,16100,16100,16100,0
20240701,195600,1536932060,16100,16100,16100,16100,0
20240701,195500,1536932060,16100,16100,16100,16100,0
20240701,195400,1536932060,16100,16100,16100,16100,0
20240701,195300,1536932060,16100,16100,16100,16100,0
20240701,195200,1536932060,16100,16100,16100,16100,0
20240701,195100,1536932060,16100,16100,16100,16100,0
20240701,195000,1536932060,16100,16100,16100,16100,0
20240701,194900,1536932060,16100,16100,16100,16100,0
20240701,194800,1536932060,16100,16100,16100,16100,0
20240701,194700,1536932060,16100,16100,16100,16100,0
20240701,194600,1536932060,16100,16100,16100,16100,0
20240701,194500,1536932060,16100,16100,16100,16100,0
20240701,194400,1536932060,16100,16100,16100,16100,0
20240701,194300,1536932060,16100,16100,16100,16100,0
20240701,194200,1536932060,16100,16100,16100,16100,0
20240701,194100,1536932060,16100,16100,16100,16100,0
20240701,194000,1536932060,16100,16100,16100,16100,0
20240701,193900,1536932060,16100,16100,16100,16100,0
20240701,193800,1536932060,16100,16100,16100,16100,0
20240701,193700,1536932060,16100,16100,16100,16100,0
20240701,193600,1536932060,16100,16100,16100,16100,0
20240701,193500,1536932060,16100,16100,16100,16100,0
20240701,193400,1536932060,16100,16100,16100,16100,0
20240701,193300,1536932060,16100,16100,16100,16100,0
20240701,193200,1536932060,16100,16100,16100,16100,0
20240701,193100,1536932060,16100,16100,16100,16100,1142
20240701,193000,1536932060,16100,16100,16100,16100,0
20240701,192900,1536932060,16100,16100,16100,16100,0
20240701,192800,1536932060,16100,16100,16100,16100,0
20240701,192700,1536932060,16100,16100,16100,16100,0
20240701,192600,1536932060,16100,16100,16100,16100,0
20240701,192500,1536932060,16100,16100,16100,16100,0
20240701,192400,1536932060,16100,16100,16100,16100,0
20240701,192300,1536932060,16100,16100,16100,16100,0
20240701,192200,1536932060,16100,16100,16100,16100,0
20240701,192100,1536932060,16100,16100,16100,16100,0
20240701,192000,1536932060,16100,16100,16100,16100,0
20240701,191900,1536932060,16100,16100,16100,16100,0
20240701,191800,1536932060,16100,16100,16100,16100,0
20240701,191700,1536932060,16100,16100,16100,16100,0
20240701,191600,1536932060,16100,16100,16100,16100,0
20240701,191500,1536932060,16100,16100,16100,16100,0
20240701,191400,1536932060,16100,16100,16100,16100,0
20240701,191300,1536932060,16100,16100,16100,16100,0
20240701,191200,1536932060,16100,16100,16100,16100,0
20240701,191100,1536932060,16100,16100,16100,16100,0
20240701,191000,1536932060,16100,16100,16100,16100,0
20240701,190900,1536932060,16100,16100,16100,16100,0
20240701,190800,1536932060,16100,16100,16100,16100,0
20240701,190700,1536932060,16100,16100,16100,16100,0
20240701,190600,1536932060,16100,16100,16100,16100,0
20240701,190500,1536932060,16100,16100,16100,16100,0
20240701,190400,1536932060,16100,16100,16100,16100,0
20240701,190300,1536932060,16100,16100,16100,16100,0
20240701,190200,1536932060,16100,16100,16100,16100,0
20240701,190100,1536932060,16100,16100,16100,16100,1142
20240701,190000,1536932060,16100,16100,16100,16100,0
20240701,185900,1536932060,16100,16100,16100,16100,0
20240701,185800,1536932060,16100,16100,16100,16100,0
20240701,185700,1536932060,16100,16100,16100,16100,0
20240701,185600,1536932060,16100,16100,16100,16100,0
20240701,185500,1536932060,16100,16100,16100,16100,0
20240701,185400,1536932060,16100,16100,16100,16100,0
20240701,185300,1536932060,16100,16100,16100,16100,0
20240701,185200,1536932060,16100,16100,16100,16100,0
20240701,185100,1536932060,16100,16100,16100,16100,0
20240701,185000,1536932060,16100,16100,16100,16100,0
20240701,184900,1536932060,16100,16100,16100,16100,0
20240701,184800,1536932060,16100,16100,16100,16100,0
20240701,184700,1536932060,16100,16100,16100,16100,0
20240701,184600,1536932060,16100,16100,16100,16100,0
20240701,184500,1536932060,16100,16100,16100,16100,0
20240701,184400,1536932060,16100,16100,16100,16100,0
20240701,184300,1536932060,16100,16100,16100,16100,0
20240701,184200,1536932060,16100,16100,16100,16100,0
20240701,184100,1536932060,16100,16100,16100,16100,0
20240701,184000,1536932060,16100,16100,16100,16100,0
20240701,183900,1536932060,16100,16100,16100,16100,0
20240701,183800,1536932060,16100,16100,16100,16100,0
20240701,183700,1536932060,16100,16100,16100,16100,0
20240701,183600,1536932060,16100,16100,16100,16100,0
20240701,183500,1536932060,16100,16100,16100,16100,0
20240701,183400,1536932060,16100,16100,16100,16100,0
20240701,183300,1536932060,16100,16100,16100,16100,0
20240701,183200,1536932060,16100,16100,16100,16100,0
20240701,183100,1536932060,16100,16100,16100,16100,1142
20240701,183000,1536932060,16100,16100,16100,16100,0
20240701,182900,1536932060,16100,16100,16100,16100,0
20240701,182800,1536932060,16100,16100,16100,16100,0
20240701,182700,1536932060,16100,16100,16100,16100,0
20240701,182600,1536932060,16100,16100,16100,16100,0
20240701,182500,1536932060,16100,16100,16100,16100,0
20240701,182400,1536932060,16100,16100,16100,16100,0
20240701,182300,1536932060,16100,16100,16100,16100,0
20240701,182200,1536932060,16100,16100,16100,16100,0
20240701,182100,1536932060,16100,16100,16100,16100,0
20240701,182000,1536932060,16100,16100,16100,16100,0
20240701,181900,1536932060,16100,16100,16100,16100,0
20240701,181800,1536932060,16100,16100,16100,16100,0
20240701,181700,1536932060,16100,16100,16100,16100,0
20240701,181600,1536932060,16100,16100,16100,16100,0
20240701,181500,1536932060,16100,16100,16100,16100,0
20240701,181400,1536932060,16100,16100,16100,16100,0
20240701,181300,1536932060,16100,16100,16100,16100,0
20240701,181200,1536932060,16100,16100,16100,16100,0
20240701,181100,1536932060,16100,16100,16100,16100,0
20240701,181000,1536932060,16100,16100,16100,16100,0
20240701,180900,1536932060,16100,16100,16100,16100,0
20240701,180800,1536932060,16100,16100,16100,16100,0
20240701,180700,1536932060,16100,16100,16100,16100,0
20240701,180600,1536932060,16100,16100,16100,16100,0
20240701,180500,1536932060,16100,16100,16100,16100,0
20240701,180400,1536932060,16100,16100,16100,16100,0
20240701,180300,1536932060,16100,16100,16100,16100,0
20240701,180200,1536932060,16100,16100,16100,16100,0
20240701,180100,1536932060,16100,16100,16100,16100,1142
20240701,180000,1536932060,16100,16100,16100,16100,0
20240701,175900,1536932060,16100,16100,16100,16100,0
20240701,175800,1536932060,16100,16100,16100,16100,0
20240701,175700,1536932060,16100,16100,16100,16100,0
20240701,175600,1536932060,16100,16100,16100,16100,0
20240701,175500,1536932060,16100,16100,16100,16100,0
20240701,175400,1536932060,16100,16100,16100,16100,0
20240701,175300,1536932060,16100,16100,16100,16100,0
20240701,175200,1536932060,16100,16100,16100,16100,0
20240701,175100,1536932060,16100,16100,16100,16100,0
20240701,175000,1536932060,16100,16100,16100,16100,0
20240701,174900,1536932060,16100,16100,16100,16100,0
20240701,174800,1536932060,16100,16100,16100,16100,0
20240701,174700,1536932060,16100,16100,16100,16100,0
20240701,174600,1536932060,16100,16100,16100,16100,0
20240701,174500,1536932060,16100,16100,16100,16100,0
20240701,174400,1536932060,16100,16100,16100,16100,0
20240701,174300,1536932060,16100,16100,16100,16100,0
20240701,174200,1536932060,16100,16100,16100,16100,0
20240701,174100,1536932060,16100,16100,16100,16100,0
20240701,174000,1536932060,16100,16100,16100,16100,0
20240701,173900,1536932060,16100,16100,16100,16100,0
20240701,173800,1536932060,16100,16100,16100,16100,0
20240701,173700,1536932060,16100,16100,16100,16100,0
20240701,173600,1536932060,16100,16100,16100,16100,0
20240701,173500,1536932060,16100,16100,16100,16100,0
20240701,173400,1536932060,16100,16100,16100,16100,0
20240701,173300,1536932060,16100,16100,16100,16100,0
20240701,173200,1536932060,16100,16100,16100,16100,0
20240701,173100,1536932060,16100,16100,16100,16100,1142
20240701,173000,1536932060,16100,16100,16100,16100,0
20240701,172900,1536932060,16100,16100,16100,16100,0
20240701,172800,1536932060,16100,16100,16100,16100,0
20240701,172700,1536932060,16100,16100,16100,16100,0
20240701,172600,1536932060,16100,16100,16100,16100,0
20240701,172500,1536932060,16100,16100,16100,16100,0
20240701,172400,1536932060,16100,16100,16100,16100,0
20240701,172300,1536932060,16100,16100,16100,16100,0
20240701,172200,1536932060,16100,16100,16100,16100,0
20240701,172100,1536932060,16100,16100,16100,16100,0
20240701,172000,1536932060,16100,16100,16100,16100,0
20240701,171900,1536932060,16100,16100,16100,16100,0
20240701,171800,1536932060,16100,16100,16100,16100,0
20240701,171700,1536932060,16100,16100,16100,16100,0
20240701,171600,1536932060,16100,16100,16100,16100,0
20240701,171500,1536932060,16100,16100,16100,16100,0
20240701,171400,1536932060,16100,16100,16100,16100,0
20240701,171300,1536932060,16100,16100,16100,16100,0
20240701,171200,1536932060,16100,16100,16100,16100,0
20240701,171100,1536932060,16100,16100,16100,16100,0
20240701,171000,1536932060,16100,16100,16100,16100,0
20240701,170900,1536932060,16100,16100,16100,16100,0
20240701,170800,1536932060,16100,16100,16100,16100,0
20240701,170700,1536932060,16100,16100,16100,16100,0
20240701,170600,1536932060,16100,16100,16100,16100,0
20240701,170500,1536932060,16100,16100,16100,16100,0
20240701,170400,1536932060,16100,16100,16100,16100,0
20240701,170300,1536932060,16100,16100,16100,16100,0
20240701,170200,1536932060,16100,16100,16100,16100,0
20240701,170100,1536932060,16100,16100,16100,16100,1142
20240701,170000,1536932060,16100,16100,16100,16100,0
20240701,165900,1536932060,16100,16100,16100,16100,0
20240701,165800,1536932060,16100,16100,16100,16100,0
20240701,165700,1536932060,16100,16100,16100,16100,0
20240701,165600,1536932060,16100,16100,16100,16100,0
20240701,165500,1536932060,16100,16100,16100,16100,0
20240701,165400,1536932060,16100,16100,16100,16100,0
20240701,165300,1536932060,16100,16100,16100,16100,0
20240701,165200,1536932060,16100,16100,16100,16100,0
20240701,165100,1536932060,16100,16100,16100,16100,0
20240701,165000,1536932060,16100,16100,16100,16100,0
20240701,164900,1536932060,16100,16100,16100,16100,0
20240701,164800,1536932060,16100,16100,16100,16100,0
20240701,164700,1536932060,16100,16100,16100,16100,0
20240701,164600,1536932060,16100,16100,16100,16100,0
20240701,164500,1536932060,16100,16100,16100,16100,0
20240701,164400,1536932060,16100,16100,16100,16100,0
20240701,164300,1536932060,16100,16100,16100,16100,0
20240701,164200,1536932060,16100,16100,16100,16100,0
20240701,164100,1536932060,16100,16100,16100,16100,0
20240701,164000,1536932060,16100,16100,16100,16100,0
20240701,163900,1536932060,16100,16100,16100,16100,0
20240701,163800,1536932060,16100,16100,16100,16100,0
20240701,163700,1536932060,16100,16100,16100,16100,0
20240701,163600,1536932060,16100,16100,16100,16100,0
20240701,163500,1536932060,16100,16100,16100,16100,0
20240701,163400,1536932060,16100,16100,16100,16100,0
20240701,163300,1536932060,16100,16100,16100,16100,0
20240701,163200,1536932060,16100,16100,16100,16100,0
20240701,163100,1536932060,16100,16100,16100,16100,1142
20240701,163000,1536932060,16100,16100,16100,16100,0
20240701,162900,1536932060,16100,16100,16100,16100,0
20240701,162800,1536932060,16100,16100,16100,16100,0
20240701,162700,1536932060,16100,16100,16100,16100,0
20240701,162600,1536932060,16100,16100,16100,16100,0
20240701,162500,1536932060,16100,16100,16100,16100,0
20240701,162400,1536932060,16100,16100,16100,16100,0
20240701,162300,1536932060,16100,16100,16100,16100,0
20240701,162200,1536932060,16100,16100,16100,16100,0
20240701,162100,1536932060,16100,16100,16100,16100,0
20240701,162000,1536932060,16100,16100,16100,16100,0
20240701,161900,1536932060,16100,16100,16100,16100,0
20240701,161800,1536932060,16100,16100,16100,16100,0
20240701,161700,1536932060,16100,16100,16100,16100,0
20240701,161600,1536932060,16100,16100,16100,16100,0
20240701,161500,1536932060,16100,16100,16100,16100,0
20240701,161400,1536932060,16100,16100,16100,16100,0
20240701,161300,1536932060,16100,16100,16100,16100,0
20240701,161200,1536932060,16100,16100,16100,16100,0
20240701,161100,1536932060,16100,16100,16100,16100,0
20240701,161000,1536932060,16100,16100,16100,16100,0
20240701,160900,1536932060,16100,16100,16100,16100,0
20240701,160800,1536932060,16100,16100,16100,16100,0
20240701,160700,1536932060,16100,16100,16100,16100,0
20240701,160600,1536932060,16100,16100,16100,16100,0
20240701,160500,1536932060,16100,16100,16100,16100,0
20240701,160400,1536932060,16100,16100,16100,16100,0
20240701,160300,1536932060,16100,16100,16100,16100,0
20240701,160200,1536932060,16100,16100,16100,16100,0
20240701,160100,1536932060,16100,16100,16100,16100,1142
20240701,160000,1536932060,16100,16100,16100,16100,0
20240701,155900,1536932060,16100,16100,16100,16100,0
20240701,155800,1536932060,16100,16100,16100,16100,0
20240701,155700,1536932060,16100,16100,16100,16100,0
20240701,155600,1536932060,16100,16100,16100,16100,0
20240701,155500,1536932060,16100,16100,16100,16100,0
20240701,155400,1536932060,16100,16100,16100,16100,0
20240701,155300,1536932060,16100,16100,16100,16100,0
20240701,155200,1536932060,16100,16100,16100,16100,0
20240701,155100,1536932060,16100,16100,16100,16100,0
20240701,155000,1536932060,16100,16100,16100,16100,0
20240701,154900,1536932060,16100,16100,16100,16100,0
20240701,154800,1536932060,16100,16100,16100,16100,0
20240701,154700,1536932060,16100,16100,16100,16100,0
20240701,154600,1536932060,16100,16100,16100,16100,0
20240701,154500,1536932060,16100,16100,16100,16100,0
20240701,154400,1536932060,16100,16100,16100,16100,0
20240701,154300,1536932060,16100,16100,16100,16100,0
20240701,154200,1536932060,16100,16100,16100,16100,0
20240701,154100,1536932060,16100,16100,16100,16100,0
20240701,154000,1536932060,16100,16100,16100,16100,0
20240701,153900,1536932060,16100,16100,16100,16100,0
20240701,153800,1536932060,16100,16100,16100,16100,0
20240701,153700,1536932060,16100,16100,16100,16100,0
20240701,153600,1536932060,16100,16100,16100,16100,0
20240701,153500,1536932060,16100,16100,16100,16100,0
20240701,153400,1536932060,16100,16100,16100,16100,0
20240701,153300,1536932060,16100,16100,16100,16100,0
20240701,153200,1536932060,16100,16100,16100,16100,0
20240701,153100,1536932060,16100,16100,16100,16100,1142
20240701,153000,1536932060,16100,16100,16100,16100,1142
20240701,152900,1518545860,16100,16100,16100,16100,0
20240701,152800,1518545860,16100,16100,16100,16100,0
20240701,152700,1518545860,16100,16100,16100,16100,0
20240701,152600,1518545860,16100,16100,16100,16100,0
20240701,152500,1518545860,16100,16100,16100,16100,0
20240701,152400,1518545860,16100,16100,16100,16100,0
20240701,152300,1518545860,16100,16100,16100,16100,0
20240701,152200,1518545860,16100,16100,16100,16100,0
20240701,152100,1518545860,16100,16100,16100,16100,0
20240701,152000,1518545860,16100,16100,16100,16100,0
20240701,151900,1518545860,16100,16110,16110,16100,281
20240701,151800,1514019120,16110,16110,16110,16110,200
20240701,151700,1510797120,16130,16120,16130,16120,2
20240701,151600,1510764870,16110,16130,16140,16110,752
20240701,151500,1498647780,16150,16120,16170,16110,143
20240701,151400,1496339730,16170,16170,16170,16170,1
20240701,151300,1496323560,16120,16110,16170,16110,130
20240701,151200,1494228540,16110,16140,16140,16110,12
20240701,151100,1494035170,16180,16120,16180,16110,100
20240701,151000,1492423390,16180,16180,16180,16180,2
20240701,150900,1492391030,16190,16110,16190,16110,21
20240701,150800,1492052640,16110,16150,16200,16110,164
20240701,150700,1489409720,16220,16220,16220,16220,0
20240701,150600,1489409720,16220,16180,16220,16160,1607
20240701,150500,1463384860,16180,16120,16190,16120,104
20240701,150400,1461701320,16110,16150,16150,16110,250
20240701,150300,1457672530,16200,16200,16200,16200,0
20240701,150200,1457672530,16200,16200,16200,16200,500
20240701,150100,1449572530,16200,16200,16200,16190,1142
20240701,150000,1431080140,16200,16200,16200,16200,4
20240701,145900,1431015340,16200,16150,16200,16130,185
20240701,145800,1428028360,16200,16200,16200,16200,0
20240701,145700,1428028360,16200,16200,16200,16200,6
20240701,145600,1427931160,16150,16140,16150,16130,155
20240701,145500,1425430500,16150,16150,16150,16150,1
20240701,145400,1425414350,16140,16140,16140,16140,0
20240701,145300,1425414350,16140,16140,16140,16140,70
20240701,145200,1424284550,16210,16210,16210,16210,1
20240701,145100,1424268340,16140,16140,16140,16140,20
20240701,145000,1423945540,16210,16200,16210,16200,362
20240701,144900,1418080280,16190,16190,16190,16190,402
20240701,144800,1411571900,16190,16190,16190,16190,69
20240701,144700,1410454790,16190,16190,16190,16190,0
20240701,144600,1410454790,16190,16190,16190,16190,0
20240701,144500,1410454790,16190,16180,16190,16180,900
20240701,144400,1395883820,16190,16190,16190,16190,0
20240701,144300,1395883820,16190,16190,16190,16190,0
20240701,144200,1395883820,16190,16190,16190,16190,1
20240701,144100,1395867630,16110,16110,16110,16110,0
20240701,144000,1395867630,16110,16190,16190,16110,21
20240701,143900,1395528440,16110,16180,16180,16110,89
20240701,143800,1394089750,16180,16180,16180,16180,0
20240701,143700,1394089750,16180,16180,16180,16180,4
20240701,143600,1394025030,16180,16170,16180,16170,40
20240701,143500,1393377860,16180,16180,16180,16180,20
20240701,143400,1393054260,16190,16190,16190,16190,0
20240701,143300,1393054260,16190,16190,16190,16190,0
20240701,143200,1393054260,16190,16190,16190,16190,0
20240701,143100,1393054260,16190,16120,16190,16120,108
20240701,143000,1391312740,16120,16180,16180,16120,244
20240701,142900,1387374570,16190,16190,16190,16190,2
20240701,142800,1387342190,16210,16210,16210,16210,1
20240701,142700,1387325980,16180,16180,16180,16180,1
20240701,142600,1387309800,16190,16190,16190,16180,78
20240701,142500,1386047080,16220,16220,16220,16220,0
20240701,142400,1386047080,16220,16220,16220,16220,0
20240701,142300,1386047080,16220,16220,16220,16220,7
20240701,142200,1385933540,16230,16230,16230,16230,0
20240701,142100,1385933540,16230,16230,16230,16230,0
20240701,142000,1385933540,16230,16190,16230,16190,1512
20240701,141900,1361413440,16120,16110,16120,16110,48
20240701,141800,1360640060,16100,16100,16100,16100,3
20240701,141700,1360591760,16100,16100,16100,16100,0
20240701,141600,1360591760,16100,16110,16110,16100,96
20240701,141500,1359045850,16100,16180,16180,16100,72
20240701,141400,1357886490,16110,16110,16110,16110,43
20240701,141300,1357193760,16190,16190,16190,16190,0
20240701,141200,1357193760,16190,16190,16190,16190,0
20240701,141100,1357193760,16190,16190,16190,16190,4
20240701,141000,1357129000,16100,16100,16100,16100,0
20240701,140900,1357129000,16100,16110,16110,16100,144
20240701,140800,1354810590,16110,16190,16200,16110,7017
20240701,140700,1241136840,16200,16200,16200,16200,1
20240701,140600,1241120640,16170,16190,16200,16170,32
20240701,140500,1240602280,16200,16190,16200,16190,30
20240701,140400,1240116510,16190,16100,16190,16100,51
20240701,140300,1239294520,16100,16100,16100,16100,0
20240701,140200,1239294520,16100,16190,16190,16100,22
20240701,140100,1238939690,16200,16170,16200,16170,913
20240701,140000,1224163580,16170,16170,16170,16170,0
20240701,135900,1224163580,16170,16100,16170,16080,253
20240701,135800,1220091150,16180,16180,16180,16180,1
20240701,135700,1220074970,16110,16110,16110,16110,0
20240701,135600,1220074970,16110,16110,16110,16110,4
20240701,135500,1220010530,16110,16110,16110,16110,8
20240701,135400,1219881650,16190,16190,16190,16190,0
20240701,135300,1219881650,16190,16190,16190,16190,0
20240701,135200,1219881650,16190,16190,16190,16190,0
20240701,135100,1219881650,16190,16190,16190,16190,0
20240701,135000,1219881650,16190,16190,16190,16190,0
20240701,134900,1219881650,16190,16120,16190,16110,1542
20240701,134800,1194936510,16120,16120,16120,16120,93
20240701,134700,1193437350,16130,16150,16150,16130,71
20240701,134600,1192291640,16170,16170,16170,16170,0
20240701,134500,1192291640,16170,16150,16170,16150,543
20240701,134400,1183522030,16160,16160,16160,16160,1
20240701,134300,1183505870,16170,16150,16170,16150,2
20240701,134200,1183473550,16170,16170,16170,16170,0
20240701,134100,1183473550,16170,16170,16170,16170,0
20240701,134000,1183473550,16170,16170,16170,16170,30
20240701,133900,1182988450,16170,16170,16170,16170,0
20240701,133800,1182988450,16170,16170,16170,16170,1
20240701,133700,1182972280,16160,16160,16160,16160,250
20240701,133600,1178932280,16160,16160,16160,16160,1
20240701,133500,1178916120,16170,16170,16170,16170,0
20240701,133400,1178916120,16170,16170,16170,16170,10
20240701,133300,1178754420,16150,16150,16150,16150,10
20240701,133200,1178592920,16160,16160,16160,16160,41
20240701,133100,1177930360,16170,16160,16170,16160,32
20240701,133000,1177413200,16180,16170,16180,16160,132
20240701,132900,1175278560,16170,16160,16180,16160,34
20240701,132800,1174728950,16180,16180,16180,16180,3
20240701,132700,1174680410,16180,16150,16180,16150,511
20240701,132600,1166422640,16150,16150,16160,16150,21
20240701,132500,1166083370,16150,16170,16170,16150,9
20240701,132400,1165937960,16170,16150,16170,16150,1430
20240701,132300,1142831230,16150,16080,16150,16080,1011
20240701,132200,1126528930,16080,16090,16090,16080,300
20240701,132100,1121704880,16120,16120,16120,16120,0
20240701,132000,1121704880,16120,16100,16120,16100,317
20240701,131900,1116598370,16080,16080,16080,16080,20
20240701,131800,1116276770,16070,16070,16070,16070,0
20240701,131700,1116276770,16070,16070,16070,16070,0
20240701,131600,1116276770,16070,16070,16070,16070,10
20240701,131500,1116116070,16070,16070,16070,16070,201
20240701,131400,1112886000,16110,16110,16110,16110,10
20240701,131300,1112724900,16110,16110,16110,16110,0
20240701,131200,1112724900,16110,16110,16110,16110,0
20240701,131100,1112724900,16110,16110,16110,16110,0
20240701,131000,1112724900,16110,16110,16110,16110,11
20240701,130900,1112547690,16120,16120,16120,16120,0
20240701,130800,1112547690,16120,16120,16120,16120,0
20240701,130700,1112547690,16120,16110,16120,16110,11
20240701,130600,1112370400,16060,16060,16060,16060,20
20240701,130500,1112049200,16120,16120,16120,16120,1
20240701,130400,1112033080,16090,16090,16090,16090,0
20240701,130300,1112033080,16090,16090,16090,16090,0
20240701,130200,1112033080,16090,16090,16090,16090,0
20240701,130100,1112033080,16090,16090,16090,16090,0
20240701,130000,1112033080,16090,16090,16090,16090,0
20240701,125900,1112033080,16090,16050,16090,16050,143
20240701,125800,1109737880,16060,16070,16070,16050,82
20240701,125700,1108420380,16080,16080,16080,16080,1
20240701,125600,1108404300,16070,16070,16070,16070,1
20240701,125500,1108388230,16080,16080,16080,16080,10
20240701,125400,1108227430,16090,16110,16110,16090,11
20240701,125300,1108050240,16110,16110,16110,16110,0
20240701,125200,1108050240,16110,16110,16110,16110,0
20240701,125100,1108050240,16110,16120,16120,16100,32
20240701,125000,1107534700,16130,16160,16160,16130,23
20240701,124900,1107163050,16160,16160,16160,16160,0
20240701,124800,1107163050,16160,16160,16160,16160,3
20240701,124700,1107114570,16160,16100,16160,16100,913
20240701,124600,1092385900,16100,16100,16100,16100,4
20240701,124500,1092321500,16100,16100,16100,16100,0
20240701,124400,1092321500,16100,16040,16100,16040,201
20240701,124300,1089095600,16040,16050,16050,16040,198
20240701,124200,1085919340,16060,16060,16060,16060,100
20240701,124100,1084313340,16060,16060,16060,16060,1238
20240701,124000,1064431060,16150,16150,16150,16150,0
20240701,123900,1064431060,16150,16150,16150,16150,1
20240701,123800,1064414910,16150,16060,16150,16060,319
20240701,123700,1059271020,16150,16120,16150,16120,594
20240701,123600,1049686490,16100,16100,16100,16100,100
20240701,123500,1048076490,16130,16130,16130,16130,0
20240701,123400,1048076490,16130,16060,16130,16060,26
20240701,123300,1047657660,16160,16160,16160,16160,0
20240701,123200,1047657660,16160,16160,16160,16160,0
20240701,123100,1047657660,16160,16160,16160,16160,0
20240701,123000,1047657660,16160,16160,16160,16160,0
20240701,122900,1047657660,16160,16160,16160,16160,2
20240701,122800,1047625340,16060,16070,16070,16060,120
20240701,122700,1045697360,16180,16180,16180,16180,0
20240701,122600,1045697360,16180,16180,16180,16180,0
20240701,122500,1045697360,16180,16180,16180,16180,0
20240701,122400,1045697360,16180,16180,16180,16180,0
20240701,122300,1045697360,16180,16180,16180,16180,0
20240701,122200,1045697360,16180,16180,16180,16180,0
20240701,122100,1045697360,16180,16180,16180,16180,0
20240701,122000,1045697360,16180,16180,16180,16180,0
20240701,121900,1045697360,16180,16180,16180,16180,0
20240701,121800,1045697360,16180,16120,16180,16120,911
20240701,121700,1030980720,16070,16070,16070,16070,112
20240701,121600,1029180880,16130,16130,16130,16110,1129
20240701,121500,1010984630,16130,16130,16130,16130,0
20240701,121400,1010984630,16130,16130,16130,16130,510
20240701,121300,1002758330,16130,16140,16140,16130,41
20240701,121200,1002096940,16130,16130,16130,16130,50
20240701,121100,1001290440,16140,16140,16140,16140,197
20240701,121000,998110860,16140,16140,16140,16140,8
20240701,120900,997981740,16140,16140,16140,16140,0
20240701,120800,997981740,16140,16140,16140,16140,100
20240701,120700,996367740,16180,16180,16180,16180,0
20240701,120600,996367740,16180,16180,16180,16180,2
20240701,120500,996335380,16140,16140,16140,16140,155
20240701,120400,993833680,16150,16150,16150,16150,100
20240701,120300,992218680,16200,16200,16200,16200,0
20240701,120200,992218680,16200,16140,16200,16140,148
20240701,120100,989829780,16240,16240,16240,16240,0
20240701,120000,989829780,16240,16240,16240,16240,0
20240701,115900,989829780,16240,16200,16240,16200,910
20240701,115800,975074750,16200,16200,16200,16200,2
20240701,115700,975042350,16200,16200,16200,16200,0
20240701,115600,975042350,16200,16200,16200,16200,0
20240701,115500,975042350,16200,16200,16200,16200,2787
20240701,115400,929892950,16200,16200,16200,16200,0
20240701,115300,929892950,16200,16210,16210,16200,40
20240701,115200,929244940,16240,16240,16240,16240,1
20240701,115100,929228700,16200,16200,16200,16200,0
20240701,115000,929228700,16200,16200,16200,16200,0
20240701,114900,929228700,16200,16200,16200,16200,174
20240701,114800,926409900,16200,16200,16200,16200,0
20240701,114700,926409900,16200,16200,16200,16200,0
20240701,114600,926409900,16200,16200,16200,16200,0
20240701,114500,926409900,16200,16200,16200,16200,0
20240701,114400,926409900,16200,16200,16200,16200,0
20240701,114300,926409900,16200,16200,16200,16200,44
20240701,114200,925697100,16140,16140,16140,16140,0
20240701,114100,925697100,16140,16140,16140,16140,5
20240701,114000,925616400,16200,16190,16200,16190,100
20240701,113900,923996460,16200,16200,16200,16200,0
20240701,113800,923996460,16200,16190,16200,16190,551
20240701,113700,915072070,16140,16140,16140,16140,10
20240701,113600,914910670,16190,16150,16190,16130,180
20240701,113500,912004270,16150,16150,16150,16150,0
20240701,113400,912004270,16150,16150,16150,16150,3
20240701,113300,911955820,16150,16150,16150,16150,103
20240701,113200,910292370,16150,16150,16150,16150,0
20240701,113100,910292370,16150,16150,16150,16150,0
20240701,113000,910292370,16150,16150,16150,16150,0
20240701,112900,910292370,16150,16150,16150,16150,0
20240701,112800,910292370,16150,16150,16150,16150,6
20240701,112700,910195470,16150,16150,16150,16150,6
20240701,112600,910098570,16150,16150,16150,16150,0
20240701,112500,910098570,16150,16160,16160,16150,153
20240701,112400,907627520,16150,16150,16150,16150,0
20240701,112300,907627520,16150,16180,16250,16150,1134
20240701,112200,889231780,16170,16200,16200,16170,2334
20240701,112100,851485560,16200,16200,16210,16200,1005
20240701,112000,835204520,16210,16210,16210,16210,13
20240701,111900,834993790,16250,16250,16250,16250,0
20240701,111800,834993790,16250,16250,16250,16250,50
20240701,111700,834181290,16250,16240,16250,16200,242
20240701,111600,830255840,16240,16210,16240,16200,1044
20240701,111500,813317490,16240,16240,16240,16240,0
20240701,111400,813317490,16240,16240,16240,16240,3
20240701,111300,813268770,16220,16230,16240,16220,1115
20240701,111200,795163540,16240,16240,16240,16240,0
20240701,111100,795163540,16240,16240,16240,16240,0
20240701,111000,795163540,16240,16220,16240,16220,23
20240701,110900,794790460,16220,16240,16240,16220,2540
20240701,110800,753556630,16250,16240,16250,16240,106
20240701,110700,751834140,16230,16250,16250,16230,62
20240701,110600,750827520,16230,16230,16230,16230,50
20240701,110500,750016020,16230,16230,16230,16230,48
20240701,110400,749236980,16230,16250,16250,16230,118
20240701,110300,747319580,16300,16260,16300,16260,1315
20240701,110200,725891810,16260,16250,16290,16250,403
20240701,110100,719342640,16190,16190,16190,16190,1
20240701,110000,719326450,16190,16250,16250,16190,29
20240701,105900,718855260,16240,16240,16240,16180,246
20240701,105800,714864840,16240,16190,16240,16190,745
20240701,105700,702789890,16180,16170,16180,16170,26
20240701,105600,702369290,16170,16170,16170,16170,9
20240701,105500,702223760,16170,16170,16170,16170,10
20240701,105400,702062060,16160,16160,16160,16160,318
20240701,105300,696923180,16160,16150,16160,16150,814
20240701,105200,683769400,16060,16060,16060,16060,0
20240701,105100,683769400,16060,16050,16060,16050,31
20240701,105000,683271740,16150,16150,16150,16150,507
20240701,104900,675083690,16140,16040,16140,16040,911
20240701,104800,660390210,16100,16100,16100,16100,1
20240701,104700,660374110,16030,16030,16030,16030,5
20240701,104600,660293960,16030,16030,16030,16030,0
20240701,104500,660293960,16030,16100,16100,16030,69
20240701,104400,659183200,16100,16100,16100,16100,50
20240701,104300,658378200,16100,16100,16100,16040,61
20240701,104200,657396280,16100,16100,16100,16100,200
20240701,104100,654176280,16100,16100,16100,16100,1
20240701,104000,654160180,16020,16020,16020,16020,11
20240701,103900,653983960,16100,16030,16100,16020,594
20240701,103800,644466580,16100,16050,16100,16050,398
20240701,103700,638068680,16030,16020,16030,16020,400
20240701,103600,631658000,15960,15960,15960,15960,0
20240701,103500,631658000,15960,15960,15960,15960,0
20240701,103400,631658000,15960,15960,15960,15960,70
20240701,103300,630540800,15960,15960,15960,15960,0
20240701,103200,630540800,15960,15960,15960,15960,2
20240701,103100,630508880,15960,15960,15960,15960,0
20240701,103000,630508880,15960,15960,15960,15960,50
20240701,102900,629710880,16020,16020,16020,16020,0
20240701,102800,629710880,16020,16020,16020,16020,1
20240701,102700,629694860,16010,16010,16010,16010,1
20240701,102600,629678850,15940,15940,15940,15940,0
20240701,102500,629678850,15940,15940,15940,15940,0
20240701,102400,629678850,15940,16030,16030,15940,40
20240701,102300,629040570,16050,16050,16050,16050,0
20240701,102200,629040570,16050,16050,16050,16050,5
20240701,102100,628960320,16050,16000,16050,15950,18
20240701,102000,628672620,16040,16040,16040,16040,4
20240701,101900,628608460,16050,16000,16050,16000,930
20240701,101800,613692770,15900,15960,16010,15900,346
20240701,101700,608170430,15960,15960,15960,15960,16
20240701,101600,607915070,15960,15960,15960,15960,342
20240701,101500,602456750,15960,15960,15960,15960,31
20240701,101400,601961990,15960,15950,15960,15950,82
20240701,101300,600653710,15950,15950,15950,15950,0
20240701,101200,600653710,15950,15950,15950,15950,0
20240701,101100,600653710,15950,15950,15950,15950,0
20240701,101000,600653710,15950,15950,15950,15950,10
20240701,100900,600494210,15950,15950,15950,15950,20
20240701,100800,600175210,15950,15920,15960,15920,41
20240701,100700,599521550,15920,15880,15920,15880,602
20240701,100600,589945710,15880,15880,15880,15880,10
20240701,100500,589786910,15870,15870,15870,15870,0
20240701,100400,589786910,15870,15910,15910,15870,1325
20240701,100300,568753590,15910,15910,15910,15910,0
20240701,100200,568753590,15910,15930,15930,15910,33
20240701,100100,568228220,15930,15960,15960,15930,1917
20240701,100000,537633760,15960,15990,15990,15960,38
20240701,095900,537026710,15960,15960,15960,15960,345
20240701,095800,531520510,15970,15990,15990,15970,116
20240701,095700,529667410,15990,15990,15990,15990,0
20240701,095600,529667410,15990,15960,15990,15960,108
20240701,095500,527941990,15960,15970,15970,15960,24
20240701,095400,527558720,15990,15990,15990,15990,0
20240701,095300,527558720,15990,15990,15990,15990,1
20240701,095200,527542730,16040,15970,16040,15970,910
20240701,095100,512970950,15970,15970,15970,15970,12
20240701,095000,512779310,16000,16000,16000,16000,0
20240701,094900,512779310,16000,16000,16000,16000,7
20240701,094800,512667310,16000,16000,16000,16000,30
20240701,094700,512187310,16000,16000,16000,16000,164
20240701,094600,509563310,16040,16040,16040,16040,1
20240701,094500,509547270,16000,16040,16040,16000,35
20240701,094400,508987230,16000,15990,16000,15980,626
20240701,094300,498972280,15990,15990,16000,15990,468
20240701,094200,491484740,16000,15980,16000,15980,145
20240701,094100,489165840,15950,15940,15950,15940,55
20240701,094000,488288810,15940,15890,15940,15890,11
20240701,093900,488113970,15890,15900,15900,15840,94
20240701,093800,486622340,15900,15880,15940,15820,340
20240701,093700,481223720,15880,15890,15900,15880,29
20240701,093600,480762680,15950,15950,15950,15950,1
20240701,093500,480746730,15900,15900,15900,15900,108
20240701,093400,479029530,15900,15880,15900,15870,32
20240701,093300,478521460,15870,15870,15870,15870,3
20240701,093200,478473850,15990,15890,15990,15890,1528
20240701,093100,454117080,15890,15730,15940,15730,2391
20240701,093000,416156920,15730,15790,15790,15730,2186
20240701,092900,381765230,15890,15830,15890,15780,1002
20240701,092800,365906360,15830,15940,15940,15780,2169
20240701,092700,331537750,15900,15910,15910,15900,217
20240701,092600,328086360,15940,15940,15940,15940,0
20240701,092500,328086360,15940,15940,15940,15940,4
20240701,092400,328022600,15940,15940,15940,15940,11
20240701,092300,327847260,15940,15880,15940,15850,1512
20240701,092200,303836140,15900,15940,15940,15890,759
20240701,092100,291763110,15940,15940,15940,15940,0
20240701,092000,291763110,15940,15970,15990,15940,132
20240701,091900,289652840,15970,15960,15970,15910,26
20240701,091800,289238720,15970,15990,16000,15970,7
20240701,091700,289126830,16000,15960,16000,15960,159
20240701,091600,286588670,15920,16000,16000,15920,250
20240701,091500,282598750,15930,15950,15960,15930,766
20240701,091400,270379110,15960,15970,15970,15960,413
20240701,091300,263787090,15980,15960,16000,15960,342
20240701,091200,258319540,15970,16020,16040,15970,584
20240701,091100,248973760,16030,16050,16100,16030,676
20240701,091000,238129410,16050,16110,16110,16040,2615
20240701,090900,196039620,16110,16130,16180,16110,339
20240701,090800,190573500,16190,16180,16190,16150,652
20240701,090700,180027070,16150,16150,16160,16150,233
20240701,090600,176262910,16150,16040,16150,16040,844
20240701,090500,162635730,16150,16070,16150,16000,1727
20240701,090400,134919610,16100,16070,16150,16050,101
20240701,090300,133294210,16070,16140,16200,16070,1165
20240701,090200,114526580,16140,16070,16140,16020,1019
20240701,090100,98112310,16060,16040,16120,16010,899
20240701,090000,83660010,15920,16410,16410,15850,5147
Reference in New Issue Copy Permalink