ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/246710/min/candle-20240704.csv

724 lines
34 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
20240704,210100,235646300,5930,5930,5930,5930,385
20240704,210000,235646300,5930,5930,5930,5930,0
20240704,205900,235646300,5930,5930,5930,5930,0
20240704,205800,235646300,5930,5930,5930,5930,0
20240704,205700,235646300,5930,5930,5930,5930,0
20240704,205600,235646300,5930,5930,5930,5930,0
20240704,205500,235646300,5930,5930,5930,5930,0
20240704,205400,235646300,5930,5930,5930,5930,0
20240704,205300,235646300,5930,5930,5930,5930,0
20240704,205200,235646300,5930,5930,5930,5930,0
20240704,205100,235646300,5930,5930,5930,5930,0
20240704,205000,235646300,5930,5930,5930,5930,0
20240704,204900,235646300,5930,5930,5930,5930,0
20240704,204800,235646300,5930,5930,5930,5930,0
20240704,204700,235646300,5930,5930,5930,5930,0
20240704,204600,235646300,5930,5930,5930,5930,0
20240704,204500,235646300,5930,5930,5930,5930,0
20240704,204400,235646300,5930,5930,5930,5930,0
20240704,204300,235646300,5930,5930,5930,5930,0
20240704,204200,235646300,5930,5930,5930,5930,0
20240704,204100,235646300,5930,5930,5930,5930,0
20240704,204000,235646300,5930,5930,5930,5930,0
20240704,203900,235646300,5930,5930,5930,5930,0
20240704,203800,235646300,5930,5930,5930,5930,0
20240704,203700,235646300,5930,5930,5930,5930,0
20240704,203600,235646300,5930,5930,5930,5930,0
20240704,203500,235646300,5930,5930,5930,5930,0
20240704,203400,235646300,5930,5930,5930,5930,0
20240704,203300,235646300,5930,5930,5930,5930,0
20240704,203200,235646300,5930,5930,5930,5930,0
20240704,203100,235646300,5930,5930,5930,5930,385
20240704,203000,235646300,5930,5930,5930,5930,0
20240704,202900,235646300,5930,5930,5930,5930,0
20240704,202800,235646300,5930,5930,5930,5930,0
20240704,202700,235646300,5930,5930,5930,5930,0
20240704,202600,235646300,5930,5930,5930,5930,0
20240704,202500,235646300,5930,5930,5930,5930,0
20240704,202400,235646300,5930,5930,5930,5930,0
20240704,202300,235646300,5930,5930,5930,5930,0
20240704,202200,235646300,5930,5930,5930,5930,0
20240704,202100,235646300,5930,5930,5930,5930,0
20240704,202000,235646300,5930,5930,5930,5930,0
20240704,201900,235646300,5930,5930,5930,5930,0
20240704,201800,235646300,5930,5930,5930,5930,0
20240704,201700,235646300,5930,5930,5930,5930,0
20240704,201600,235646300,5930,5930,5930,5930,0
20240704,201500,235646300,5930,5930,5930,5930,0
20240704,201400,235646300,5930,5930,5930,5930,0
20240704,201300,235646300,5930,5930,5930,5930,0
20240704,201200,235646300,5930,5930,5930,5930,0
20240704,201100,235646300,5930,5930,5930,5930,0
20240704,201000,235646300,5930,5930,5930,5930,0
20240704,200900,235646300,5930,5930,5930,5930,0
20240704,200800,235646300,5930,5930,5930,5930,0
20240704,200700,235646300,5930,5930,5930,5930,0
20240704,200600,235646300,5930,5930,5930,5930,0
20240704,200500,235646300,5930,5930,5930,5930,0
20240704,200400,235646300,5930,5930,5930,5930,0
20240704,200300,235646300,5930,5930,5930,5930,0
20240704,200200,235646300,5930,5930,5930,5930,0
20240704,200100,235646300,5930,5930,5930,5930,385
20240704,200000,235646300,5930,5930,5930,5930,0
20240704,195900,235646300,5930,5930,5930,5930,0
20240704,195800,235646300,5930,5930,5930,5930,0
20240704,195700,235646300,5930,5930,5930,5930,0
20240704,195600,235646300,5930,5930,5930,5930,0
20240704,195500,235646300,5930,5930,5930,5930,0
20240704,195400,235646300,5930,5930,5930,5930,0
20240704,195300,235646300,5930,5930,5930,5930,0
20240704,195200,235646300,5930,5930,5930,5930,0
20240704,195100,235646300,5930,5930,5930,5930,0
20240704,195000,235646300,5930,5930,5930,5930,0
20240704,194900,235646300,5930,5930,5930,5930,0
20240704,194800,235646300,5930,5930,5930,5930,0
20240704,194700,235646300,5930,5930,5930,5930,0
20240704,194600,235646300,5930,5930,5930,5930,0
20240704,194500,235646300,5930,5930,5930,5930,0
20240704,194400,235646300,5930,5930,5930,5930,0
20240704,194300,235646300,5930,5930,5930,5930,0
20240704,194200,235646300,5930,5930,5930,5930,0
20240704,194100,235646300,5930,5930,5930,5930,0
20240704,194000,235646300,5930,5930,5930,5930,0
20240704,193900,235646300,5930,5930,5930,5930,0
20240704,193800,235646300,5930,5930,5930,5930,0
20240704,193700,235646300,5930,5930,5930,5930,0
20240704,193600,235646300,5930,5930,5930,5930,0
20240704,193500,235646300,5930,5930,5930,5930,0
20240704,193400,235646300,5930,5930,5930,5930,0
20240704,193300,235646300,5930,5930,5930,5930,0
20240704,193200,235646300,5930,5930,5930,5930,0
20240704,193100,235646300,5930,5930,5930,5930,385
20240704,193000,235646300,5930,5930,5930,5930,0
20240704,192900,235646300,5930,5930,5930,5930,0
20240704,192800,235646300,5930,5930,5930,5930,0
20240704,192700,235646300,5930,5930,5930,5930,0
20240704,192600,235646300,5930,5930,5930,5930,0
20240704,192500,235646300,5930,5930,5930,5930,0
20240704,192400,235646300,5930,5930,5930,5930,0
20240704,192300,235646300,5930,5930,5930,5930,0
20240704,192200,235646300,5930,5930,5930,5930,0
20240704,192100,235646300,5930,5930,5930,5930,0
20240704,192000,235646300,5930,5930,5930,5930,0
20240704,191900,235646300,5930,5930,5930,5930,0
20240704,191800,235646300,5930,5930,5930,5930,0
20240704,191700,235646300,5930,5930,5930,5930,0
20240704,191600,235646300,5930,5930,5930,5930,0
20240704,191500,235646300,5930,5930,5930,5930,0
20240704,191400,235646300,5930,5930,5930,5930,0
20240704,191300,235646300,5930,5930,5930,5930,0
20240704,191200,235646300,5930,5930,5930,5930,0
20240704,191100,235646300,5930,5930,5930,5930,0
20240704,191000,235646300,5930,5930,5930,5930,0
20240704,190900,235646300,5930,5930,5930,5930,0
20240704,190800,235646300,5930,5930,5930,5930,0
20240704,190700,235646300,5930,5930,5930,5930,0
20240704,190600,235646300,5930,5930,5930,5930,0
20240704,190500,235646300,5930,5930,5930,5930,0
20240704,190400,235646300,5930,5930,5930,5930,0
20240704,190300,235646300,5930,5930,5930,5930,0
20240704,190200,235646300,5930,5930,5930,5930,0
20240704,190100,235646300,5930,5930,5930,5930,385
20240704,190000,235646300,5930,5930,5930,5930,0
20240704,185900,235646300,5930,5930,5930,5930,0
20240704,185800,235646300,5930,5930,5930,5930,0
20240704,185700,235646300,5930,5930,5930,5930,0
20240704,185600,235646300,5930,5930,5930,5930,0
20240704,185500,235646300,5930,5930,5930,5930,0
20240704,185400,235646300,5930,5930,5930,5930,0
20240704,185300,235646300,5930,5930,5930,5930,0
20240704,185200,235646300,5930,5930,5930,5930,0
20240704,185100,235646300,5930,5930,5930,5930,0
20240704,185000,235646300,5930,5930,5930,5930,0
20240704,184900,235646300,5930,5930,5930,5930,0
20240704,184800,235646300,5930,5930,5930,5930,0
20240704,184700,235646300,5930,5930,5930,5930,0
20240704,184600,235646300,5930,5930,5930,5930,0
20240704,184500,235646300,5930,5930,5930,5930,0
20240704,184400,235646300,5930,5930,5930,5930,0
20240704,184300,235646300,5930,5930,5930,5930,0
20240704,184200,235646300,5930,5930,5930,5930,0
20240704,184100,235646300,5930,5930,5930,5930,0
20240704,184000,235646300,5930,5930,5930,5930,0
20240704,183900,235646300,5930,5930,5930,5930,0
20240704,183800,235646300,5930,5930,5930,5930,0
20240704,183700,235646300,5930,5930,5930,5930,0
20240704,183600,235646300,5930,5930,5930,5930,0
20240704,183500,235646300,5930,5930,5930,5930,0
20240704,183400,235646300,5930,5930,5930,5930,0
20240704,183300,235646300,5930,5930,5930,5930,0
20240704,183200,235646300,5930,5930,5930,5930,0
20240704,183100,235646300,5930,5930,5930,5930,385
20240704,183000,235646300,5930,5930,5930,5930,0
20240704,182900,235646300,5930,5930,5930,5930,0
20240704,182800,235646300,5930,5930,5930,5930,0
20240704,182700,235646300,5930,5930,5930,5930,0
20240704,182600,235646300,5930,5930,5930,5930,0
20240704,182500,235646300,5930,5930,5930,5930,0
20240704,182400,235646300,5930,5930,5930,5930,0
20240704,182300,235646300,5930,5930,5930,5930,0
20240704,182200,235646300,5930,5930,5930,5930,0
20240704,182100,235646300,5930,5930,5930,5930,0
20240704,182000,235646300,5930,5930,5930,5930,0
20240704,181900,235646300,5930,5930,5930,5930,0
20240704,181800,235646300,5930,5930,5930,5930,0
20240704,181700,235646300,5930,5930,5930,5930,0
20240704,181600,235646300,5930,5930,5930,5930,0
20240704,181500,235646300,5930,5930,5930,5930,0
20240704,181400,235646300,5930,5930,5930,5930,0
20240704,181300,235646300,5930,5930,5930,5930,0
20240704,181200,235646300,5930,5930,5930,5930,0
20240704,181100,235646300,5930,5930,5930,5930,0
20240704,181000,235646300,5930,5930,5930,5930,0
20240704,180900,235646300,5930,5930,5930,5930,0
20240704,180800,235646300,5930,5930,5930,5930,0
20240704,180700,235646300,5930,5930,5930,5930,0
20240704,180600,235646300,5930,5930,5930,5930,0
20240704,180500,235646300,5930,5930,5930,5930,0
20240704,180400,235646300,5930,5930,5930,5930,0
20240704,180300,235646300,5930,5930,5930,5930,0
20240704,180200,235646300,5930,5930,5930,5930,0
20240704,180100,235646300,5930,5930,5930,5930,385
20240704,180000,235646300,5930,5930,5930,5930,0
20240704,175900,235646300,5930,5930,5930,5930,0
20240704,175800,235646300,5930,5930,5930,5930,0
20240704,175700,235646300,5930,5930,5930,5930,0
20240704,175600,235646300,5930,5930,5930,5930,0
20240704,175500,235646300,5930,5930,5930,5930,0
20240704,175400,235646300,5930,5930,5930,5930,0
20240704,175300,235646300,5930,5930,5930,5930,0
20240704,175200,235646300,5930,5930,5930,5930,0
20240704,175100,235646300,5930,5930,5930,5930,0
20240704,175000,235646300,5930,5930,5930,5930,0
20240704,174900,235646300,5930,5930,5930,5930,0
20240704,174800,235646300,5930,5930,5930,5930,0
20240704,174700,235646300,5930,5930,5930,5930,0
20240704,174600,235646300,5930,5930,5930,5930,0
20240704,174500,235646300,5930,5930,5930,5930,0
20240704,174400,235646300,5930,5930,5930,5930,0
20240704,174300,235646300,5930,5930,5930,5930,0
20240704,174200,235646300,5930,5930,5930,5930,0
20240704,174100,235646300,5930,5930,5930,5930,0
20240704,174000,235646300,5930,5930,5930,5930,0
20240704,173900,235646300,5930,5930,5930,5930,0
20240704,173800,235646300,5930,5930,5930,5930,0
20240704,173700,235646300,5930,5930,5930,5930,0
20240704,173600,235646300,5930,5930,5930,5930,0
20240704,173500,235646300,5930,5930,5930,5930,0
20240704,173400,235646300,5930,5930,5930,5930,0
20240704,173300,235646300,5930,5930,5930,5930,0
20240704,173200,235646300,5930,5930,5930,5930,0
20240704,173100,235646300,5930,5930,5930,5930,385
20240704,173000,235646300,5930,5930,5930,5930,0
20240704,172900,235646300,5930,5930,5930,5930,0
20240704,172800,235646300,5930,5930,5930,5930,0
20240704,172700,235646300,5930,5930,5930,5930,0
20240704,172600,235646300,5930,5930,5930,5930,0
20240704,172500,235646300,5930,5930,5930,5930,0
20240704,172400,235646300,5930,5930,5930,5930,0
20240704,172300,235646300,5930,5930,5930,5930,0
20240704,172200,235646300,5930,5930,5930,5930,0
20240704,172100,235646300,5930,5930,5930,5930,0
20240704,172000,235646300,5930,5930,5930,5930,0
20240704,171900,235646300,5930,5930,5930,5930,0
20240704,171800,235646300,5930,5930,5930,5930,0
20240704,171700,235646300,5930,5930,5930,5930,0
20240704,171600,235646300,5930,5930,5930,5930,0
20240704,171500,235646300,5930,5930,5930,5930,0
20240704,171400,235646300,5930,5930,5930,5930,0
20240704,171300,235646300,5930,5930,5930,5930,0
20240704,171200,235646300,5930,5930,5930,5930,0
20240704,171100,235646300,5930,5930,5930,5930,0
20240704,171000,235646300,5930,5930,5930,5930,0
20240704,170900,235646300,5930,5930,5930,5930,0
20240704,170800,235646300,5930,5930,5930,5930,0
20240704,170700,235646300,5930,5930,5930,5930,0
20240704,170600,235646300,5930,5930,5930,5930,0
20240704,170500,235646300,5930,5930,5930,5930,0
20240704,170400,235646300,5930,5930,5930,5930,0
20240704,170300,235646300,5930,5930,5930,5930,0
20240704,170200,235646300,5930,5930,5930,5930,0
20240704,170100,235646300,5930,5930,5930,5930,385
20240704,170000,235646300,5930,5930,5930,5930,0
20240704,165900,235646300,5930,5930,5930,5930,0
20240704,165800,235646300,5930,5930,5930,5930,0
20240704,165700,235646300,5930,5930,5930,5930,0
20240704,165600,235646300,5930,5930,5930,5930,0
20240704,165500,235646300,5930,5930,5930,5930,0
20240704,165400,235646300,5930,5930,5930,5930,0
20240704,165300,235646300,5930,5930,5930,5930,0
20240704,165200,235646300,5930,5930,5930,5930,0
20240704,165100,235646300,5930,5930,5930,5930,0
20240704,165000,235646300,5930,5930,5930,5930,0
20240704,164900,235646300,5930,5930,5930,5930,0
20240704,164800,235646300,5930,5930,5930,5930,0
20240704,164700,235646300,5930,5930,5930,5930,0
20240704,164600,235646300,5930,5930,5930,5930,0
20240704,164500,235646300,5930,5930,5930,5930,0
20240704,164400,235646300,5930,5930,5930,5930,0
20240704,164300,235646300,5930,5930,5930,5930,0
20240704,164200,235646300,5930,5930,5930,5930,0
20240704,164100,235646300,5930,5930,5930,5930,0
20240704,164000,235646300,5930,5930,5930,5930,0
20240704,163900,235646300,5930,5930,5930,5930,0
20240704,163800,235646300,5930,5930,5930,5930,0
20240704,163700,235646300,5930,5930,5930,5930,0
20240704,163600,235646300,5930,5930,5930,5930,0
20240704,163500,235646300,5930,5930,5930,5930,0
20240704,163400,235646300,5930,5930,5930,5930,0
20240704,163300,235646300,5930,5930,5930,5930,0
20240704,163200,235646300,5930,5930,5930,5930,0
20240704,163100,235646300,5930,5930,5930,5930,385
20240704,163000,235646300,5930,5930,5930,5930,0
20240704,162900,235646300,5930,5930,5930,5930,0
20240704,162800,235646300,5930,5930,5930,5930,0
20240704,162700,235646300,5930,5930,5930,5930,0
20240704,162600,235646300,5930,5930,5930,5930,0
20240704,162500,235646300,5930,5930,5930,5930,0
20240704,162400,235646300,5930,5930,5930,5930,0
20240704,162300,235646300,5930,5930,5930,5930,0
20240704,162200,235646300,5930,5930,5930,5930,0
20240704,162100,235646300,5930,5930,5930,5930,0
20240704,162000,235646300,5930,5930,5930,5930,0
20240704,161900,235646300,5930,5930,5930,5930,0
20240704,161800,235646300,5930,5930,5930,5930,0
20240704,161700,235646300,5930,5930,5930,5930,0
20240704,161600,235646300,5930,5930,5930,5930,0
20240704,161500,235646300,5930,5930,5930,5930,0
20240704,161400,235646300,5930,5930,5930,5930,0
20240704,161300,235646300,5930,5930,5930,5930,0
20240704,161200,235646300,5930,5930,5930,5930,0
20240704,161100,235646300,5930,5930,5930,5930,0
20240704,161000,235646300,5930,5930,5930,5930,0
20240704,160900,235646300,5930,5930,5930,5930,0
20240704,160800,235646300,5930,5930,5930,5930,0
20240704,160700,235646300,5930,5930,5930,5930,0
20240704,160600,235646300,5930,5930,5930,5930,0
20240704,160500,235646300,5930,5930,5930,5930,0
20240704,160400,235646300,5930,5930,5930,5930,0
20240704,160300,235646300,5930,5930,5930,5930,0
20240704,160200,235646300,5930,5930,5930,5930,0
20240704,160100,235646300,5930,5930,5930,5930,385
20240704,160000,235646300,5930,5930,5930,5930,0
20240704,155900,235646300,5930,5930,5930,5930,0
20240704,155800,235646300,5930,5930,5930,5930,0
20240704,155700,235646300,5930,5930,5930,5930,0
20240704,155600,235646300,5930,5930,5930,5930,0
20240704,155500,235646300,5930,5930,5930,5930,0
20240704,155400,235646300,5930,5930,5930,5930,0
20240704,155300,235646300,5930,5930,5930,5930,0
20240704,155200,235646300,5930,5930,5930,5930,0
20240704,155100,235646300,5930,5930,5930,5930,0
20240704,155000,235646300,5930,5930,5930,5930,0
20240704,154900,235646300,5930,5930,5930,5930,0
20240704,154800,235646300,5930,5930,5930,5930,0
20240704,154700,235646300,5930,5930,5930,5930,0
20240704,154600,235646300,5930,5930,5930,5930,0
20240704,154500,235646300,5930,5930,5930,5930,0
20240704,154400,235646300,5930,5930,5930,5930,0
20240704,154300,235646300,5930,5930,5930,5930,0
20240704,154200,235646300,5930,5930,5930,5930,0
20240704,154100,235646300,5930,5930,5930,5930,0
20240704,154000,235646300,5930,5930,5930,5930,0
20240704,153900,235646300,5930,5930,5930,5930,0
20240704,153800,235646300,5930,5930,5930,5930,0
20240704,153700,235646300,5930,5930,5930,5930,0
20240704,153600,235646300,5930,5930,5930,5930,0
20240704,153500,235646300,5930,5930,5930,5930,0
20240704,153400,235646300,5930,5930,5930,5930,0
20240704,153300,235646300,5930,5930,5930,5930,0
20240704,153200,235646300,5930,5930,5930,5930,0
20240704,153100,235646300,5930,5930,5930,5930,385
20240704,153000,235646300,5930,5930,5930,5930,385
20240704,152900,233363250,5910,5910,5910,5910,0
20240704,152800,233363250,5910,5910,5910,5910,0
20240704,152700,233363250,5910,5910,5910,5910,0
20240704,152600,233363250,5910,5910,5910,5910,0
20240704,152500,233363250,5910,5910,5910,5910,0
20240704,152400,233363250,5910,5910,5910,5910,0
20240704,152300,233363250,5910,5910,5910,5910,0
20240704,152200,233363250,5910,5910,5910,5910,0
20240704,152100,233363250,5910,5910,5910,5910,0
20240704,152000,233363250,5910,5910,5910,5910,0
20240704,151900,233363250,5910,5880,5910,5880,276
20240704,151800,231737370,5880,5880,5880,5880,0
20240704,151700,231737370,5880,5880,5880,5880,0
20240704,151600,231737370,5880,5880,5880,5880,0
20240704,151500,231737370,5880,5890,5890,5880,100
20240704,151400,231149270,5880,5880,5880,5880,0
20240704,151300,231149270,5880,5880,5880,5880,0
20240704,151200,231149270,5880,5880,5880,5880,0
20240704,151100,231149270,5880,5880,5880,5880,0
20240704,151000,231149270,5880,5880,5880,5880,0
20240704,150900,231149270,5880,5880,5880,5880,0
20240704,150800,231149270,5880,5880,5880,5880,0
20240704,150700,231149270,5880,5880,5880,5880,0
20240704,150600,231149270,5880,5880,5880,5880,0
20240704,150500,231149270,5880,5880,5880,5880,0
20240704,150400,231149270,5880,5880,5880,5880,101
20240704,150300,230555390,5910,5910,5910,5910,0
20240704,150200,230555390,5910,5910,5910,5910,0
20240704,150100,230555390,5910,5910,5910,5910,0
20240704,150000,230555390,5910,5910,5910,5910,1
20240704,145900,230549480,5870,5870,5870,5870,0
20240704,145800,230549480,5870,5870,5870,5870,1
20240704,145700,230543610,5920,5920,5920,5920,0
20240704,145600,230543610,5920,5920,5920,5920,0
20240704,145500,230543610,5920,5920,5920,5920,0
20240704,145400,230543610,5920,5920,5920,5920,0
20240704,145300,230543610,5920,5920,5920,5920,0
20240704,145200,230543610,5920,5920,5920,5920,34
20240704,145100,230342330,5870,5870,5870,5870,0
20240704,145000,230342330,5870,5870,5870,5870,0
20240704,144900,230342330,5870,5870,5870,5870,0
20240704,144800,230342330,5870,5870,5870,5870,0
20240704,144700,230342330,5870,5870,5870,5870,0
20240704,144600,230342330,5870,5870,5870,5870,0
20240704,144500,230342330,5870,5870,5870,5870,0
20240704,144400,230342330,5870,5870,5870,5870,150
20240704,144300,229461830,5920,5920,5920,5920,0
20240704,144200,229461830,5920,5920,5920,5920,0
20240704,144100,229461830,5920,5900,5920,5900,27
20240704,144000,229302350,5910,5910,5910,5910,0
20240704,143900,229302350,5910,5910,5910,5910,0
20240704,143800,229302350,5910,5910,5910,5910,0
20240704,143700,229302350,5910,5910,5910,5910,0
20240704,143600,229302350,5910,5870,5910,5870,95
20240704,143500,228741300,5870,5870,5870,5870,0
20240704,143400,228741300,5870,5870,5870,5870,0
20240704,143300,228741300,5870,5870,5870,5870,947
20240704,143200,223182410,5870,5900,5900,5870,114
20240704,143100,222512810,5900,5910,5910,5900,472
20240704,143000,219726620,5910,5910,5910,5910,156
20240704,142900,218804660,5930,5930,5930,5930,0
20240704,142800,218804660,5930,5930,5930,5930,100
20240704,142700,218211660,5930,5930,5930,5930,0
20240704,142600,218211660,5930,5930,5930,5930,0
20240704,142500,218211660,5930,5930,5930,5930,0
20240704,142400,218211660,5930,5930,5930,5930,0
20240704,142300,218211660,5930,5930,5930,5930,0
20240704,142200,218211660,5930,5930,5930,5930,1
20240704,142100,218205730,5910,5910,5910,5910,20
20240704,142000,218087530,5930,5930,5930,5930,0
20240704,141900,218087530,5930,5930,5930,5930,1
20240704,141800,218081600,5910,5910,5910,5910,100
20240704,141700,217490600,5910,5930,5930,5910,176
20240704,141600,216448420,5930,5930,5930,5930,352
20240704,141500,214361060,5930,5930,5930,5930,0
20240704,141400,214361060,5930,5930,5930,5930,300
20240704,141300,212582060,5930,5930,5930,5930,0
20240704,141200,212582060,5930,5930,5930,5930,300
20240704,141100,210803060,5930,5930,5930,5930,0
20240704,141000,210803060,5930,5930,5930,5930,200
20240704,140900,209617060,5930,5930,5930,5930,0
20240704,140800,209617060,5930,5930,5930,5930,300
20240704,140700,207838060,5930,5930,5930,5930,600
20240704,140600,204280060,5930,5940,5940,5930,300
20240704,140500,202500390,5970,5970,5970,5970,0
20240704,140400,202500390,5970,5970,5970,5970,0
20240704,140300,202500390,5970,5970,5970,5970,1
20240704,140200,202494420,5970,5970,5970,5970,0
20240704,140100,202494420,5970,5970,5970,5970,2
20240704,140000,202482480,5940,5940,5940,5940,0
20240704,135900,202482480,5940,5940,5940,5940,0
20240704,135800,202482480,5940,5940,5940,5940,0
20240704,135700,202482480,5940,5940,5940,5940,0
20240704,135600,202482480,5940,5940,5940,5940,234
20240704,135500,201092520,5940,5940,5940,5940,0
20240704,135400,201092520,5940,5940,5940,5940,100
20240704,135300,200498520,5950,5950,5950,5950,211
20240704,135200,199243070,5950,5950,5950,5950,324
20240704,135100,197315270,5960,5960,5960,5960,100
20240704,135000,196719270,5960,5960,5960,5960,60
20240704,134900,196361670,5960,5960,5960,5960,0
20240704,134800,196361670,5960,5960,5960,5960,105
20240704,134700,195735870,5980,5980,5980,5980,0
20240704,134600,195735870,5980,5980,5980,5980,0
20240704,134500,195735870,5980,5980,5980,5980,0
20240704,134400,195735870,5980,5980,5980,5980,16
20240704,134300,195640190,5980,5980,5980,5980,0
20240704,134200,195640190,5980,5980,5980,5980,100
20240704,134100,195042190,5980,5980,5980,5980,52
20240704,134000,194731230,5980,5980,5980,5980,0
20240704,133900,194731230,5980,5980,5980,5980,19
20240704,133800,194617610,5960,5960,5960,5960,0
20240704,133700,194617610,5960,5960,5960,5960,10
20240704,133600,194558010,5960,5960,5960,5960,0
20240704,133500,194558010,5960,5960,5960,5960,0
20240704,133400,194558010,5960,5960,5960,5960,0
20240704,133300,194558010,5960,5960,5960,5960,1
20240704,133200,194552050,5990,5990,5990,5990,0
20240704,133100,194552050,5990,5990,5990,5990,0
20240704,133000,194552050,5990,5990,5990,5990,0
20240704,132900,194552050,5990,5990,5990,5990,0
20240704,132800,194552050,5990,5990,5990,5990,5
20240704,132700,194522100,6000,6000,6000,6000,10
20240704,132600,194462100,6000,5970,6000,5970,53
20240704,132500,194145390,5940,5940,5940,5940,0
20240704,132400,194145390,5940,5940,5940,5940,0
20240704,132300,194145390,5940,5940,5940,5940,0
20240704,132200,194145390,5940,5940,5940,5940,0
20240704,132100,194145390,5940,5940,5940,5940,0
20240704,132000,194145390,5940,5940,5940,5940,0
20240704,131900,194145390,5940,5940,5940,5940,0
20240704,131800,194145390,5940,5940,5940,5940,0
20240704,131700,194145390,5940,5940,5940,5940,0
20240704,131600,194145390,5940,5940,5940,5940,400
20240704,131500,191769390,5940,5980,5980,5940,260
20240704,131400,190224370,6020,6020,6020,6020,260
20240704,131300,188659170,6020,6020,6020,6020,5
20240704,131200,188629070,6020,6020,6020,6020,0
20240704,131100,188629070,6020,6020,6020,6020,0
20240704,131000,188629070,6020,6020,6020,6020,0
20240704,130900,188629070,6020,6020,6020,6020,0
20240704,130800,188629070,6020,6020,6020,6020,0
20240704,130700,188629070,6020,6020,6020,6020,0
20240704,130600,188629070,6020,6020,6020,6020,0
20240704,130500,188629070,6020,6020,6020,6020,0
20240704,130400,188629070,6020,6020,6020,6020,0
20240704,130300,188629070,6020,6020,6020,6020,0
20240704,130200,188629070,6020,6020,6020,6020,17
20240704,130100,188526730,6020,6010,6020,6010,75
20240704,130000,188075530,6020,5970,6020,5970,4
20240704,125900,188051570,5970,5970,5970,5970,0
20240704,125800,188051570,5970,5970,5970,5970,0
20240704,125700,188051570,5970,5970,5970,5970,0
20240704,125600,188051570,5970,5970,5970,5970,0
20240704,125500,188051570,5970,5970,5970,5970,0
20240704,125400,188051570,5970,5970,5970,5970,0
20240704,125300,188051570,5970,5970,5970,5970,0
20240704,125200,188051570,5970,5970,5970,5970,0
20240704,125100,188051570,5970,5970,5970,5970,0
20240704,125000,188051570,5970,5970,5970,5970,0
20240704,124900,188051570,5970,5970,5970,5970,0
20240704,124800,188051570,5970,5970,5970,5970,0
20240704,124700,188051570,5970,5970,5970,5970,36
20240704,124600,187836650,5950,5950,5950,5950,0
20240704,124500,187836650,5950,5950,5950,5950,0
20240704,124400,187836650,5950,5950,5950,5950,0
20240704,124300,187836650,5950,5950,5950,5950,5
20240704,124200,187806900,5950,5950,5950,5950,0
20240704,124100,187806900,5950,5950,5950,5950,19
20240704,124000,187693850,5940,5940,5940,5940,15
20240704,123900,187604750,5940,5940,5940,5940,100
20240704,123800,187010750,5930,5930,5930,5930,0
20240704,123700,187010750,5930,5930,5930,5930,0
20240704,123600,187010750,5930,5930,5930,5930,0
20240704,123500,187010750,5930,5930,5930,5930,0
20240704,123400,187010750,5930,5940,5940,5930,125
20240704,123300,186269490,5930,5930,5930,5930,0
20240704,123200,186269490,5930,5930,5930,5930,0
20240704,123100,186269490,5930,5930,5930,5930,0
20240704,123000,186269490,5930,5930,5930,5930,0
20240704,122900,186269490,5930,5930,5930,5930,0
20240704,122800,186269490,5930,5930,5930,5930,0
20240704,122700,186269490,5930,5930,5930,5930,0
20240704,122600,186269490,5930,5930,5930,5930,0
20240704,122500,186269490,5930,5930,5930,5930,0
20240704,122400,186269490,5930,5930,5930,5930,0
20240704,122300,186269490,5930,5930,5930,5930,0
20240704,122200,186269490,5930,5930,5930,5930,0
20240704,122100,186269490,5930,5930,5930,5930,1
20240704,122000,186263560,5930,5930,5930,5930,0
20240704,121900,186263560,5930,5930,5930,5930,0
20240704,121800,186263560,5930,5930,5930,5930,0
20240704,121700,186263560,5930,5930,5930,5930,10
20240704,121600,186204260,5930,5930,5930,5930,0
20240704,121500,186204260,5930,5930,5930,5930,0
20240704,121400,186204260,5930,5930,5930,5930,0
20240704,121300,186204260,5930,5930,5930,5930,0
20240704,121200,186204260,5930,5930,5930,5930,0
20240704,121100,186204260,5930,5930,5930,5930,758
20240704,121000,181709320,5930,5930,5930,5930,35
20240704,120900,181501770,5950,5950,5950,5950,9
20240704,120800,181448220,5950,5950,5950,5950,0
20240704,120700,181448220,5950,5950,5950,5950,0
20240704,120600,181448220,5950,5950,5950,5950,9
20240704,120500,181394670,5950,5990,5990,5950,1626
20240704,120400,171670870,5990,5990,5990,5990,67
20240704,120300,171269540,6000,6000,6000,6000,0
20240704,120200,171269540,6000,6000,6000,6000,1
20240704,120100,171263540,6000,6000,6000,6000,0
20240704,120000,171263540,6000,6000,6000,6000,69
20240704,115900,170849540,6030,6030,6030,6030,0
20240704,115800,170849540,6030,6030,6030,6030,0
20240704,115700,170849540,6030,6030,6030,6030,0
20240704,115600,170849540,6030,6030,6030,6030,0
20240704,115500,170849540,6030,6030,6030,6030,1
20240704,115400,170843510,6000,6000,6000,6000,0
20240704,115300,170843510,6000,6020,6020,6000,1000
20240704,115200,164843410,6020,6020,6020,6020,0
20240704,115100,164843410,6020,6020,6020,6020,20
20240704,115000,164723010,6020,6020,6020,6020,0
20240704,114900,164723010,6020,6020,6020,6020,0
20240704,114800,164723010,6020,6020,6020,6020,0
20240704,114700,164723010,6020,6020,6020,6020,0
20240704,114600,164723010,6020,6020,6020,6020,0
20240704,114500,164723010,6020,6020,6020,6020,0
20240704,114400,164723010,6020,6040,6040,6020,302
20240704,114300,162902950,6040,6040,6040,6040,10
20240704,114200,162842550,6050,6050,6050,6050,2
20240704,114100,162830450,6050,6050,6050,6050,9
20240704,114000,162776000,6050,6050,6050,6050,0
20240704,113900,162776000,6050,6050,6050,6050,6
20240704,113800,162739700,6050,6050,6050,6050,0
20240704,113700,162739700,6050,6050,6050,6050,0
20240704,113600,162739700,6050,6050,6050,6050,0
20240704,113500,162739700,6050,6050,6050,6050,0
20240704,113400,162739700,6050,6050,6050,6050,0
20240704,113300,162739700,6050,6050,6050,6050,1
20240704,113200,162733650,6060,6060,6060,6060,0
20240704,113100,162733650,6060,6060,6060,6060,0
20240704,113000,162733650,6060,6060,6060,6060,9
20240704,112900,162679110,6060,6060,6060,6060,1
20240704,112800,162673050,6020,6020,6020,6020,0
20240704,112700,162673050,6020,6020,6020,6020,0
20240704,112600,162673050,6020,6020,6020,6020,0
20240704,112500,162673050,6020,6020,6020,6020,0
20240704,112400,162673050,6020,6020,6020,6020,0
20240704,112300,162673050,6020,6020,6020,6020,0
20240704,112200,162673050,6020,6020,6020,6020,0
20240704,112100,162673050,6020,6020,6020,6020,0
20240704,112000,162673050,6020,6030,6030,6020,810
20240704,111900,157794150,6020,6070,6070,6020,203
20240704,111800,156565650,6070,6100,6100,6070,330
20240704,111700,154552800,6100,6080,6100,6080,486
20240704,111600,151594180,6090,6090,6090,6090,0
20240704,111500,151594180,6090,6090,6090,6090,0
20240704,111400,151594180,6090,6090,6090,6090,0
20240704,111300,151594180,6090,6090,6090,6090,0
20240704,111200,151594180,6090,6090,6090,6090,0
20240704,111100,151594180,6090,6090,6090,6090,0
20240704,111000,151594180,6090,6090,6090,6090,0
20240704,110900,151594180,6090,6090,6090,6090,0
20240704,110800,151594180,6090,6060,6090,6060,41
20240704,110700,151345690,6090,6080,6090,6080,329
20240704,110600,149345360,6080,6080,6080,6080,8
20240704,110500,149296720,6060,6060,6060,6060,42
20240704,110400,149042200,6060,6060,6060,6060,11
20240704,110300,148975540,6090,6090,6090,6090,0
20240704,110200,148975540,6090,6090,6090,6090,0
20240704,110100,148975540,6090,6090,6090,6090,0
20240704,110000,148975540,6090,6090,6090,6090,0
20240704,105900,148975540,6090,6090,6090,6090,0
20240704,105800,148975540,6090,6060,6090,6060,339
20240704,105700,146917120,6060,6060,6060,6060,10
20240704,105600,146856520,6060,6060,6060,6060,0
20240704,105500,146856520,6060,6070,6070,6060,919
20240704,105400,141279190,6100,6100,6100,6100,0
20240704,105300,141279190,6100,6100,6100,6100,0
20240704,105200,141279190,6100,6090,6100,6070,3
20240704,105100,141260930,6100,6100,6100,6100,0
20240704,105000,141260930,6100,6100,6100,6100,379
20240704,104900,138949030,6100,6090,6100,6090,1066
20240704,104800,132451870,6090,6090,6090,6090,10
20240704,104700,132390970,6090,6090,6090,6090,0
20240704,104600,132390970,6090,6090,6090,6090,0
20240704,104500,132390970,6090,6090,6090,6090,0
20240704,104400,132390970,6090,6090,6090,6090,0
20240704,104300,132390970,6090,6090,6090,6090,16
20240704,104200,132293530,6100,6100,6100,6100,0
20240704,104100,132293530,6100,6090,6100,6090,307
20240704,104000,130421210,6090,6070,6090,6070,168
20240704,103900,129401430,6090,6080,6090,6080,5
20240704,103800,129371020,6080,6090,6090,6010,7
20240704,103700,129328800,6010,6030,6030,6010,384
20240704,103600,127016960,6060,6060,6100,6060,258
20240704,103500,125453440,6060,6060,6060,6060,58
20240704,103400,125101960,6100,6100,6100,6100,163
20240704,103300,124107660,6110,6110,6110,6110,0
20240704,103200,124107660,6110,6120,6120,6110,499
20240704,103100,121056370,6120,6110,6120,6110,498
20240704,103000,118009960,6110,6070,6120,6070,4538
20240704,102900,90334300,6080,6070,6080,6070,389
20240704,102800,87969940,6070,6070,6070,6070,81
20240704,102700,87478270,6060,6060,6060,6060,1016
20240704,102600,81321310,6060,6050,6060,6050,726
20240704,102500,76927770,6050,6050,6050,6050,0
20240704,102400,76927770,6050,6050,6050,6050,100
20240704,102300,76322770,6050,6050,6050,6050,0
20240704,102200,76322770,6050,6040,6050,6040,854
20240704,102100,71164590,6030,6030,6030,6030,1
20240704,102000,71158560,6030,6030,6030,6030,279
20240704,101900,69476190,6030,6030,6030,6030,0
20240704,101800,69476190,6030,6020,6030,6020,438
20240704,101700,66839420,6020,5980,6020,5980,1174
20240704,101600,59802160,5980,5980,5980,5980,1
20240704,101500,59796180,5900,5910,5910,5900,50
20240704,101400,59501040,5980,5980,5980,5980,0
20240704,101300,59501040,5980,5980,5980,5980,100
20240704,101200,58903040,5980,5950,5980,5950,111
20240704,101100,58242560,5980,5980,5980,5980,0
20240704,101000,58242560,5980,5950,5980,5950,204
20240704,100900,57026290,5950,5950,5950,5950,20
20240704,100800,56907290,5980,5980,5980,5980,0
20240704,100700,56907290,5980,5980,5980,5980,0
20240704,100600,56907290,5980,5980,5980,5980,90
20240704,100500,56369090,5980,5980,5980,5980,0
20240704,100400,56369090,5980,5980,5980,5980,0
20240704,100300,56369090,5980,5980,5980,5980,20
20240704,100200,56249490,5980,5980,5980,5980,1
20240704,100100,56243510,5950,5950,5950,5950,5
20240704,100000,56213760,5980,5980,5980,5980,5
20240704,095900,56183860,5980,5980,5980,5980,1
20240704,095800,56177880,5980,5980,5980,5980,0
20240704,095700,56177880,5980,5980,5980,5980,0
20240704,095600,56177880,5980,5980,5980,5980,4
20240704,095500,56153960,5980,5980,5980,5980,0
20240704,095400,56153960,5980,5970,5980,5970,7
20240704,095300,56112120,5980,5980,5980,5980,20
20240704,095200,55992520,5980,5970,5980,5970,12
20240704,095100,55920860,5980,5980,5980,5980,0
20240704,095000,55920860,5980,5980,5980,5980,0
20240704,094900,55920860,5980,5980,5980,5980,0
20240704,094800,55920860,5980,5950,5980,5950,800
20240704,094700,51148200,5950,5950,5950,5950,0
20240704,094600,51148200,5950,5950,5950,5950,0
20240704,094500,51148200,5950,5950,5950,5950,0
20240704,094400,51148200,5950,5950,5950,5950,0
20240704,094300,51148200,5950,5950,5950,5950,0
20240704,094200,51148200,5950,5950,5950,5950,20
20240704,094100,51029200,5950,5950,5950,5950,0
20240704,094000,51029200,5950,5950,5950,5950,0
20240704,093900,51029200,5950,5950,5950,5950,1
20240704,093800,51023250,5940,5940,5940,5940,200
20240704,093700,49835250,5940,5940,5940,5940,0
20240704,093600,49835250,5940,5910,5940,5910,860
20240704,093500,44738570,5910,5900,5910,5900,501
20240704,093400,41782660,5900,5900,5900,5900,0
20240704,093300,41782660,5900,5900,5900,5900,0
20240704,093200,41782660,5900,5900,5900,5900,0
20240704,093100,41782660,5900,5890,5900,5890,56
20240704,093000,41452810,5890,5890,5890,5890,0
20240704,092900,41452810,5890,5880,5890,5880,481
20240704,092800,38624520,5890,5890,5890,5890,1
20240704,092700,38618630,5880,5880,5880,5880,140
20240704,092600,37795430,5880,5880,5880,5880,70
20240704,092500,37383830,5880,5880,5890,5870,353
20240704,092400,35308180,5880,5880,5880,5880,41
20240704,092300,35067100,5880,5880,5880,5880,1
20240704,092200,35061220,5880,5880,5880,5880,0
20240704,092100,35061220,5880,5880,5880,5880,0
20240704,092000,35061220,5880,5880,5880,5880,10
20240704,091900,35002420,5870,5870,5870,5870,10
20240704,091800,34943720,5870,5870,5870,5870,0
20240704,091700,34943720,5870,5870,5870,5870,34
20240704,091600,34744140,5880,5870,5880,5870,51
20240704,091500,34444760,5870,5830,5870,5830,11
20240704,091400,34380590,5880,5880,5880,5880,0
20240704,091300,34380590,5880,5830,5880,5830,93
20240704,091200,33834760,5870,5870,5870,5870,0
20240704,091100,33834760,5870,5870,5870,5870,0
20240704,091000,33834760,5870,5870,5870,5870,1
20240704,090900,33828890,5880,5880,5880,5880,0
20240704,090800,33828890,5880,5870,5880,5870,468
20240704,090700,31079690,5800,5800,5800,5800,10
20240704,090600,31021690,5800,5830,5830,5800,4646
20240704,090500,4019490,5820,5820,5820,5820,0
20240704,090400,4019490,5820,5820,5820,5820,0
20240704,090300,4019490,5820,5820,5820,5820,2
20240704,090200,4007850,5810,5840,5950,5810,653
20240704,090100,194700,5900,5900,5900,5900,23
20240704,090000,59000,5900,5900,5900,5900,10
Reference in New Issue Copy Permalink