ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/002240/min/candle-20240724.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

579 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,183600,1113683590,19950,19950,19950,19950,1777
20240724,183500,1113683590,19950,19950,19950,19950,0
20240724,183400,1113683590,19950,19950,19950,19950,0
20240724,183300,1113683590,19950,19950,19950,19950,0
20240724,183200,1113683590,19950,19950,19950,19950,0
20240724,183100,1113683590,19950,19950,19950,19950,0
20240724,183000,1113683590,19950,19950,19950,19950,0
20240724,182900,1113683590,19950,19950,19950,19950,0
20240724,182800,1113683590,19950,19950,19950,19950,0
20240724,182700,1113683590,19950,19950,19950,19950,0
20240724,182600,1113683590,19950,19950,19950,19950,0
20240724,182500,1113683590,19950,19950,19950,19950,0
20240724,182400,1113683590,19950,19950,19950,19950,0
20240724,182300,1113683590,19950,19950,19950,19950,0
20240724,182200,1113683590,19950,19950,19950,19950,0
20240724,182100,1113683590,19950,19950,19950,19950,0
20240724,182000,1113683590,19950,19950,19950,19950,0
20240724,181900,1113683590,19950,19950,19950,19950,0
20240724,181800,1113683590,19950,19950,19950,19950,0
20240724,181700,1113683590,19950,19950,19950,19950,0
20240724,181600,1113683590,19950,19950,19950,19950,0
20240724,181500,1113683590,19950,19950,19950,19950,0
20240724,181400,1113683590,19950,19950,19950,19950,0
20240724,181300,1113683590,19950,19950,19950,19950,0
20240724,181200,1113683590,19950,19950,19950,19950,0
20240724,181100,1113683590,19950,19950,19950,19950,0
20240724,181000,1113683590,19950,19950,19950,19950,0
20240724,180900,1113683590,19950,19950,19950,19950,0
20240724,180800,1113683590,19950,19950,19950,19950,0
20240724,180700,1113683590,19950,19950,19950,19950,0
20240724,180600,1113683590,19950,19950,19950,19950,1777
20240724,180500,1113683590,19950,19950,19950,19950,0
20240724,180400,1113683590,19950,19950,19950,19950,0
20240724,180300,1113683590,19950,19950,19950,19950,0
20240724,180200,1113683590,19950,19950,19950,19950,0
20240724,180100,1113683590,19950,19950,19950,19950,0
20240724,180000,1113683590,19950,19950,19950,19950,0
20240724,175900,1113683590,19950,19950,19950,19950,0
20240724,175800,1113683590,19950,19950,19950,19950,0
20240724,175700,1113683590,19950,19950,19950,19950,0
20240724,175600,1113683590,19950,19950,19950,19950,0
20240724,175500,1113683590,19950,19950,19950,19950,0
20240724,175400,1113683590,19950,19950,19950,19950,0
20240724,175300,1113683590,19950,19950,19950,19950,0
20240724,175200,1113683590,19950,19950,19950,19950,0
20240724,175100,1113683590,19950,19950,19950,19950,0
20240724,175000,1113683590,19950,19950,19950,19950,0
20240724,174900,1113683590,19950,19950,19950,19950,0
20240724,174800,1113683590,19950,19950,19950,19950,0
20240724,174700,1113683590,19950,19950,19950,19950,0
20240724,174600,1113683590,19950,19950,19950,19950,0
20240724,174500,1113683590,19950,19950,19950,19950,0
20240724,174400,1113683590,19950,19950,19950,19950,0
20240724,174300,1113683590,19950,19950,19950,19950,0
20240724,174200,1113683590,19950,19950,19950,19950,0
20240724,174100,1113683590,19950,19950,19950,19950,0
20240724,174000,1113683590,19950,19950,19950,19950,0
20240724,173900,1113683590,19950,19950,19950,19950,0
20240724,173800,1113683590,19950,19950,19950,19950,0
20240724,173700,1113683590,19950,19950,19950,19950,0
20240724,173600,1113683590,19950,19950,19950,19950,1777
20240724,173500,1113683590,19950,19950,19950,19950,0
20240724,173400,1113683590,19950,19950,19950,19950,0
20240724,173300,1113683590,19950,19950,19950,19950,0
20240724,173200,1113683590,19950,19950,19950,19950,0
20240724,173100,1113683590,19950,19950,19950,19950,0
20240724,173000,1113683590,19950,19950,19950,19950,0
20240724,172900,1113683590,19950,19950,19950,19950,0
20240724,172800,1113683590,19950,19950,19950,19950,0
20240724,172700,1113683590,19950,19950,19950,19950,0
20240724,172600,1113683590,19950,19950,19950,19950,0
20240724,172500,1113683590,19950,19950,19950,19950,0
20240724,172400,1113683590,19950,19950,19950,19950,0
20240724,172300,1113683590,19950,19950,19950,19950,0
20240724,172200,1113683590,19950,19950,19950,19950,0
20240724,172100,1113683590,19950,19950,19950,19950,0
20240724,172000,1113683590,19950,19950,19950,19950,0
20240724,171900,1113683590,19950,19950,19950,19950,0
20240724,171800,1113683590,19950,19950,19950,19950,0
20240724,171700,1113683590,19950,19950,19950,19950,0
20240724,171600,1113683590,19950,19950,19950,19950,0
20240724,171500,1113683590,19950,19950,19950,19950,0
20240724,171400,1113683590,19950,19950,19950,19950,0
20240724,171300,1113683590,19950,19950,19950,19950,0
20240724,171200,1113683590,19950,19950,19950,19950,0
20240724,171100,1113683590,19950,19950,19950,19950,0
20240724,171000,1113683590,19950,19950,19950,19950,0
20240724,170900,1113683590,19950,19950,19950,19950,0
20240724,170800,1113683590,19950,19950,19950,19950,0
20240724,170700,1113683590,19950,19950,19950,19950,0
20240724,170600,1113683590,19950,19950,19950,19950,1777
20240724,170500,1113683590,19950,19950,19950,19950,0
20240724,170400,1113683590,19950,19950,19950,19950,0
20240724,170300,1113683590,19950,19950,19950,19950,0
20240724,170200,1113683590,19950,19950,19950,19950,0
20240724,170100,1113683590,19950,19950,19950,19950,0
20240724,170000,1113683590,19950,19950,19950,19950,0
20240724,165900,1113683590,19950,19950,19950,19950,0
20240724,165800,1113683590,19950,19950,19950,19950,0
20240724,165700,1113683590,19950,19950,19950,19950,0
20240724,165600,1113683590,19950,19950,19950,19950,0
20240724,165500,1113683590,19950,19950,19950,19950,0
20240724,165400,1113683590,19950,19950,19950,19950,0
20240724,165300,1113683590,19950,19950,19950,19950,0
20240724,165200,1113683590,19950,19950,19950,19950,0
20240724,165100,1113683590,19950,19950,19950,19950,0
20240724,165000,1113683590,19950,19950,19950,19950,0
20240724,164900,1113683590,19950,19950,19950,19950,0
20240724,164800,1113683590,19950,19950,19950,19950,0
20240724,164700,1113683590,19950,19950,19950,19950,0
20240724,164600,1113683590,19950,19950,19950,19950,0
20240724,164500,1113683590,19950,19950,19950,19950,0
20240724,164400,1113683590,19950,19950,19950,19950,0
20240724,164300,1113683590,19950,19950,19950,19950,0
20240724,164200,1113683590,19950,19950,19950,19950,0
20240724,164100,1113683590,19950,19950,19950,19950,0
20240724,164000,1113683590,19950,19950,19950,19950,0
20240724,163900,1113683590,19950,19950,19950,19950,0
20240724,163800,1113683590,19950,19950,19950,19950,0
20240724,163700,1113683590,19950,19950,19950,19950,0
20240724,163600,1113683590,19950,19950,19950,19950,1777
20240724,163500,1113683590,19950,19950,19950,19950,0
20240724,163400,1113683590,19950,19950,19950,19950,0
20240724,163300,1113683590,19950,19950,19950,19950,0
20240724,163200,1113683590,19950,19950,19950,19950,0
20240724,163100,1113683590,19950,19950,19950,19950,0
20240724,163000,1113683590,19950,19950,19950,19950,0
20240724,162900,1113683590,19950,19950,19950,19950,0
20240724,162800,1113683590,19950,19950,19950,19950,0
20240724,162700,1113683590,19950,19950,19950,19950,0
20240724,162600,1113683590,19950,19950,19950,19950,0
20240724,162500,1113683590,19950,19950,19950,19950,0
20240724,162400,1113683590,19950,19950,19950,19950,0
20240724,162300,1113683590,19950,19950,19950,19950,0
20240724,162200,1113683590,19950,19950,19950,19950,0
20240724,162100,1113683590,19950,19950,19950,19950,0
20240724,162000,1113683590,19950,19950,19950,19950,0
20240724,161900,1113683590,19950,19950,19950,19950,0
20240724,161800,1113683590,19950,19950,19950,19950,0
20240724,161700,1113683590,19950,19950,19950,19950,0
20240724,161600,1113683590,19950,19950,19950,19950,0
20240724,161500,1113683590,19950,19950,19950,19950,0
20240724,161400,1113683590,19950,19950,19950,19950,0
20240724,161300,1113683590,19950,19950,19950,19950,0
20240724,161200,1113683590,19950,19950,19950,19950,0
20240724,161100,1113683590,19950,19950,19950,19950,0
20240724,161000,1113683590,19950,19950,19950,19950,0
20240724,160900,1113683590,19950,19950,19950,19950,0
20240724,160800,1113683590,19950,19950,19950,19950,0
20240724,160700,1113683590,19950,19950,19950,19950,0
20240724,160600,1113683590,19950,19950,19950,19950,1777
20240724,160500,1113683590,19950,19950,19950,19950,0
20240724,160400,1113683590,19950,19950,19950,19950,0
20240724,160300,1113683590,19950,19950,19950,19950,0
20240724,160200,1113683590,19950,19950,19950,19950,0
20240724,160100,1113683590,19950,19950,19950,19950,0
20240724,160000,1113683590,19950,19950,19950,19950,0
20240724,155900,1113683590,19950,19950,19950,19950,0
20240724,155800,1113683590,19950,19950,19950,19950,0
20240724,155700,1113683590,19950,19950,19950,19950,0
20240724,155600,1113683590,19950,19950,19950,19950,0
20240724,155500,1113683590,19950,19950,19950,19950,0
20240724,155400,1113683590,19950,19950,19950,19950,0
20240724,155300,1113683590,19950,19950,19950,19950,0
20240724,155200,1113683590,19950,19950,19950,19950,0
20240724,155100,1113683590,19950,19950,19950,19950,0
20240724,155000,1113683590,19950,19950,19950,19950,0
20240724,154900,1113683590,19950,19950,19950,19950,0
20240724,154800,1113683590,19950,19950,19950,19950,0
20240724,154700,1113683590,19950,19950,19950,19950,0
20240724,154600,1113683590,19950,19950,19950,19950,0
20240724,154500,1113683590,19950,19950,19950,19950,0
20240724,154400,1113683590,19950,19950,19950,19950,0
20240724,154300,1113683590,19950,19950,19950,19950,0
20240724,154200,1113683590,19950,19950,19950,19950,0
20240724,154100,1113683590,19950,19950,19950,19950,0
20240724,154000,1113683590,19950,19950,19950,19950,0
20240724,153900,1113683590,19950,19950,19950,19950,0
20240724,153800,1113683590,19950,19950,19950,19950,0
20240724,153700,1113683590,19950,19950,19950,19950,0
20240724,153600,1113683590,19950,19950,19950,19950,1777
20240724,153500,1113683590,19950,19950,19950,19950,0
20240724,153400,1113683590,19950,19950,19950,19950,0
20240724,153300,1113683590,19950,19950,19950,19950,0
20240724,153200,1113683590,19950,19950,19950,19950,0
20240724,153100,1113683590,19950,19950,19950,19950,0
20240724,153000,1113683590,19950,19950,19950,19950,1777
20240724,152900,1078232440,20050,20050,20050,20050,0
20240724,152800,1078232440,20050,20050,20050,20050,0
20240724,152700,1078232440,20050,20050,20050,20050,0
20240724,152600,1078232440,20050,20050,20050,20050,0
20240724,152500,1078232440,20050,20050,20050,20050,0
20240724,152400,1078232440,20050,20050,20050,20050,0
20240724,152300,1078232440,20050,20050,20050,20050,0
20240724,152200,1078232440,20050,20050,20050,20050,0
20240724,152100,1078232440,20050,20050,20050,20050,0
20240724,152000,1078232440,20050,20050,20050,20050,0
20240724,151900,1078232440,20050,20050,20050,19960,144
20240724,151800,1075347130,20050,19950,20050,19950,75
20240724,151700,1073850640,19950,20050,20050,19950,97
20240724,151600,1071909960,20050,20050,20050,20050,1
20240724,151500,1071889910,19960,20050,20050,19960,362
20240724,151400,1064636520,20050,20050,20050,20050,1
20240724,151300,1064616470,20050,20000,20050,19960,72
20240724,151200,1063176870,20050,20000,20050,20000,7
20240724,151100,1063036820,20050,20000,20050,19950,95
20240724,151000,1061140870,19950,19960,20050,19950,265
20240724,150900,1055852320,19960,19990,20050,19950,178
20240724,150800,1052295650,20050,20000,20050,19990,33
20240724,150700,1051635650,20050,20050,20050,20050,0
20240724,150600,1051635650,20050,19970,20050,19950,317
20240724,150500,1045307250,20000,20000,20000,19970,3
20240724,150400,1045247280,19970,19980,20000,19970,62
20240724,150300,1044008470,20000,19990,20000,19980,31
20240724,150200,1043388770,20050,20050,20050,20050,0
20240724,150100,1043388770,20050,20050,20050,20050,0
20240724,150000,1043388770,20050,20050,20050,19960,10
20240724,145900,1043188990,20050,19960,20050,19960,6
20240724,145800,1043069140,20050,20050,20050,20050,4
20240724,145700,1042988940,20050,20050,20050,20050,0
20240724,145600,1042988940,20050,20050,20050,20050,3
20240724,145500,1042928790,20050,20050,20050,19960,5
20240724,145400,1042828810,20050,20050,20050,20050,1
20240724,145300,1042808760,20000,20050,20050,19960,15
20240724,145200,1042508600,19950,19990,20000,19950,265
20240724,145100,1037211120,19930,19950,19950,19930,140
20240724,145000,1034420550,19990,19930,19990,19930,11
20240724,144900,1034201020,19940,19950,19950,19940,114
20240724,144800,1031927830,19990,19990,19990,19940,107
20240724,144700,1029793100,19990,20000,20000,19950,3220
20240724,144600,965412560,20050,20050,20050,20050,11
20240724,144500,965192010,20100,20100,20100,20100,0
20240724,144400,965192010,20100,20100,20100,20100,5
20240724,144300,965091510,20100,20100,20100,20100,5
20240724,144200,964991010,20050,20050,20050,20050,6
20240724,144100,964870710,20050,20050,20050,20050,162
20240724,144000,961622610,20050,20050,20050,20050,0
20240724,143900,961622610,20050,20050,20050,20050,35
20240724,143800,960920860,20050,20050,20050,20050,0
20240724,143700,960920860,20050,20050,20050,20050,40
20240724,143600,960118860,20000,20000,20000,20000,0
20240724,143500,960118860,20000,20100,20100,20000,101
20240724,143400,958098760,20000,20000,20000,20000,4
20240724,143300,958018760,20100,20100,20100,20100,0
20240724,143200,958018760,20100,20100,20100,20100,0
20240724,143100,958018760,20100,20100,20100,20100,0
20240724,143000,958018760,20100,20100,20100,20100,0
20240724,142900,958018760,20100,20100,20100,20100,0
20240724,142800,958018760,20100,20100,20100,20100,5
20240724,142700,957918260,20050,20050,20050,20050,1000
20240724,142600,937868260,20050,20050,20050,20050,0
20240724,142500,937868260,20050,20050,20050,20050,0
20240724,142400,937868260,20050,20050,20050,20050,0
20240724,142300,937868260,20050,20050,20050,20050,0
20240724,142200,937868260,20050,20050,20050,20050,4
20240724,142100,937788060,19990,19990,19990,19990,69
20240724,142000,936408750,19990,19990,19990,19990,0
20240724,141900,936408750,19990,19950,19990,19950,150
20240724,141800,933411660,19960,19960,19960,19960,1
20240724,141700,933391700,19990,19990,19990,19990,0
20240724,141600,933391700,19990,19990,19990,19990,9
20240724,141500,933211790,19980,19980,19980,19980,0
20240724,141400,933211790,19980,19960,19980,19960,25
20240724,141300,932712570,19960,20000,20000,19920,6346
20240724,141200,806053220,20000,20000,20000,20000,50
20240724,141100,805053220,20000,20000,20000,20000,0
20240724,141000,805053220,20000,20000,20000,20000,44
20240724,140900,804173220,20000,20000,20000,20000,0
20240724,140800,804173220,20000,20000,20000,20000,0
20240724,140700,804173220,20000,20000,20000,20000,0
20240724,140600,804173220,20000,20000,20000,20000,5
20240724,140500,804073220,19980,19990,19990,19980,70
20240724,140400,802674530,20000,20000,20000,20000,10
20240724,140300,802474530,19990,19990,19990,19990,22
20240724,140200,802034750,19990,19990,19990,19990,5
20240724,140100,801934800,20100,20100,20100,20100,0
20240724,140000,801934800,20100,20100,20100,20100,0
20240724,135900,801934800,20100,20100,20100,20100,10
20240724,135800,801733800,20100,20100,20100,20100,0
20240724,135700,801733800,20100,19980,20100,19970,668
20240724,135600,788322080,19980,19980,19980,19980,0
20240724,135500,788322080,19980,19990,19990,19980,89
20240724,135400,786543360,19990,20000,20000,19990,39
20240724,135300,785763400,20000,20000,20000,20000,149
20240724,135200,782783400,20100,20100,20100,20100,74
20240724,135100,781296000,20100,20050,20100,20050,45
20240724,135000,780393500,20050,20050,20050,20050,1000
20240724,134900,760343500,20050,19990,20050,19970,964
20240724,134800,741076360,19990,20000,20050,19960,1732
20240724,134700,706467280,19980,20250,20250,19980,21425
20240724,134600,276975000,20300,20300,20300,20300,0
20240724,134500,276975000,20300,20300,20300,20300,1
20240724,134400,276954700,20300,20300,20300,20300,5
20240724,134300,276853200,20300,20300,20300,20300,2
20240724,134200,276812600,20300,20250,20300,20200,80
20240724,134100,275193150,20300,20250,20300,20200,625
20240724,134000,262538050,20300,20300,20300,20300,4
20240724,133900,262456850,20300,20250,20300,20200,14
20240724,133800,262173400,20300,20300,20300,20300,0
20240724,133700,262173400,20300,20300,20300,20300,0
20240724,133600,262173400,20300,20300,20300,20300,0
20240724,133500,262173400,20300,20300,20300,20300,0
20240724,133400,262173400,20300,20300,20300,20300,0
20240724,133300,262173400,20300,20300,20300,20200,508
20240724,133200,251866600,20300,20300,20300,20300,0
20240724,133100,251866600,20300,20300,20300,20300,0
20240724,133000,251866600,20300,20200,20300,20200,46
20240724,132900,250937300,20300,20200,20300,20200,20
20240724,132800,250533200,20300,20300,20300,20300,0
20240724,132700,250533200,20300,20300,20300,20300,0
20240724,132600,250533200,20300,20300,20300,20300,0
20240724,132500,250533200,20300,20300,20300,20300,0
20240724,132400,250533200,20300,20250,20300,20200,119
20240724,132300,248124300,20300,20300,20300,20300,1
20240724,132200,248104000,20300,20300,20300,20300,1
20240724,132100,248083700,20200,20250,20250,20200,151
20240724,132000,245027150,20300,20300,20300,20300,0
20240724,131900,245027150,20300,20300,20300,20300,0
20240724,131800,245027150,20300,20300,20300,20300,0
20240724,131700,245027150,20300,20300,20300,20300,0
20240724,131600,245027150,20300,20300,20300,20300,0
20240724,131500,245027150,20300,20300,20300,20300,0
20240724,131400,245027150,20300,20300,20300,20300,0
20240724,131300,245027150,20300,20300,20300,20300,0
20240724,131200,245027150,20300,20300,20300,20300,2
20240724,131100,244986550,20300,20300,20300,20300,11
20240724,131000,244763250,20300,20250,20300,20250,235
20240724,130900,240004450,20300,20300,20300,20300,1
20240724,130800,239984150,20250,20300,20300,20250,477
20240724,130700,230324650,20300,20300,20300,20300,1
20240724,130600,230304350,20300,20300,20300,20300,0
20240724,130500,230304350,20300,20300,20300,20300,0
20240724,130400,230304350,20300,20300,20300,20300,0
20240724,130300,230304350,20300,20300,20300,20300,0
20240724,130200,230304350,20300,20300,20300,20300,0
20240724,130100,230304350,20300,20300,20300,20300,0
20240724,130000,230304350,20300,20300,20300,20300,1
20240724,125900,230284050,20250,20250,20250,20250,45
20240724,125800,229372800,20350,20350,20350,20350,0
20240724,125700,229372800,20350,20350,20350,20350,0
20240724,125600,229372800,20350,20350,20350,20350,0
20240724,125500,229372800,20350,20350,20350,20350,0
20240724,125400,229372800,20350,20350,20350,20350,0
20240724,125300,229372800,20350,20350,20350,20350,1
20240724,125200,229352450,20350,20350,20350,20350,0
20240724,125100,229352450,20350,20350,20350,20350,0
20240724,125000,229352450,20350,20350,20350,20350,0
20240724,124900,229352450,20350,20300,20350,20300,2
20240724,124800,229311800,20350,20300,20350,20250,251
20240724,124700,224228900,20350,20350,20350,20350,0
20240724,124600,224228900,20350,20350,20350,20350,0
20240724,124500,224228900,20350,20350,20350,20350,1
20240724,124400,224208550,20250,20300,20300,20250,50
20240724,124300,223193950,20300,20300,20300,20300,0
20240724,124200,223193950,20300,20300,20300,20300,8
20240724,124100,223031550,20300,20300,20300,20300,13
20240724,124000,222767650,20300,20300,20300,20300,35
20240724,123900,222057150,20350,20350,20350,20350,0
20240724,123800,222057150,20350,20350,20350,20350,0
20240724,123700,222057150,20350,20350,20350,20350,0
20240724,123600,222057150,20350,20350,20350,20350,0
20240724,123500,222057150,20350,20350,20350,20350,0
20240724,123400,222057150,20350,20350,20350,20300,12
20240724,123300,221813450,20250,20250,20250,20250,15
20240724,123200,221509700,20350,20350,20350,20350,1
20240724,123100,221489350,20250,20300,20300,20250,671
20240724,123000,207896250,20350,20350,20350,20350,0
20240724,122900,207896250,20350,20350,20350,20350,0
20240724,122800,207896250,20350,20350,20350,20350,0
20240724,122700,207896250,20350,20350,20350,20350,0
20240724,122600,207896250,20350,20350,20350,20350,0
20240724,122500,207896250,20350,20350,20350,20350,0
20240724,122400,207896250,20350,20350,20350,20350,0
20240724,122300,207896250,20350,20350,20350,20350,0
20240724,122200,207896250,20350,20350,20350,20350,0
20240724,122100,207896250,20350,20350,20350,20350,0
20240724,122000,207896250,20350,20350,20350,20350,0
20240724,121900,207896250,20350,20350,20350,20350,25
20240724,121800,207387500,20300,20300,20300,20300,0
20240724,121700,207387500,20300,20300,20300,20300,0
20240724,121600,207387500,20300,20300,20300,20300,0
20240724,121500,207387500,20300,20300,20300,20300,50
20240724,121400,206372500,20300,20300,20300,20300,0
20240724,121300,206372500,20300,20300,20300,20300,0
20240724,121200,206372500,20300,20300,20300,20300,0
20240724,121100,206372500,20300,20300,20300,20300,1
20240724,121000,206352200,20250,20250,20250,20250,0
20240724,120900,206352200,20250,20250,20250,20250,32
20240724,120800,205704200,20250,20250,20250,20250,0
20240724,120700,205704200,20250,20250,20250,20250,0
20240724,120600,205704200,20250,20250,20250,20250,0
20240724,120500,205704200,20250,20250,20250,20250,0
20240724,120400,205704200,20250,20250,20250,20250,0
20240724,120300,205704200,20250,20250,20250,20250,0
20240724,120200,205704200,20250,20250,20250,20250,0
20240724,120100,205704200,20250,20250,20250,20250,0
20240724,120000,205704200,20250,20300,20300,20250,360
20240724,115900,198399100,20300,20300,20300,20300,30
20240724,115800,197790100,20300,20300,20300,20300,0
20240724,115700,197790100,20300,20300,20300,20300,0
20240724,115600,197790100,20300,20300,20300,20300,0
20240724,115500,197790100,20300,20300,20300,20300,471
20240724,115400,188228800,20300,20300,20300,20300,0
20240724,115300,188228800,20300,20350,20350,20300,238
20240724,115200,183396900,20400,20400,20400,20400,0
20240724,115100,183396900,20400,20400,20400,20400,0
20240724,115000,183396900,20400,20400,20400,20400,0
20240724,114900,183396900,20400,20400,20400,20400,0
20240724,114800,183396900,20400,20300,20400,20300,7
20240724,114700,183254600,20300,20300,20300,20300,237
20240724,114600,178443500,20300,20300,20300,20300,0
20240724,114500,178443500,20300,20300,20300,20300,14
20240724,114400,178159300,20250,20250,20250,20250,0
20240724,114300,178159300,20250,20250,20250,20250,0
20240724,114200,178159300,20250,20250,20250,20250,0
20240724,114100,178159300,20250,20250,20250,20250,0
20240724,114000,178159300,20250,20250,20250,20250,0
20240724,113900,178159300,20250,20250,20250,20250,0
20240724,113800,178159300,20250,20350,20350,20250,1308
20240724,113700,151595350,20400,20400,20400,20400,0
20240724,113600,151595350,20400,20400,20400,20400,0
20240724,113500,151595350,20400,20400,20400,20400,0
20240724,113400,151595350,20400,20400,20400,20400,0
20240724,113300,151595350,20400,20400,20400,20400,5
20240724,113200,151493350,20400,20350,20400,20350,15
20240724,113100,151187850,20400,20400,20400,20400,5
20240724,113000,151085850,20350,20350,20350,20350,0
20240724,112900,151085850,20350,20350,20350,20350,0
20240724,112800,151085850,20350,20350,20350,20350,0
20240724,112700,151085850,20350,20350,20350,20350,0
20240724,112600,151085850,20350,20350,20350,20350,0
20240724,112500,151085850,20350,20350,20350,20350,0
20240724,112400,151085850,20350,20350,20350,20350,0
20240724,112300,151085850,20350,20350,20350,20350,0
20240724,112200,151085850,20350,20400,20400,20350,394
20240724,112100,143056750,20450,20450,20450,20450,3
20240724,112000,142995400,20450,20450,20450,20450,0
20240724,111900,142995400,20450,20450,20450,20450,0
20240724,111800,142995400,20450,20450,20450,20450,4
20240724,111700,142913600,20400,20400,20400,20400,21
20240724,111600,142485200,20450,20450,20450,20450,2
20240724,111500,142444300,20350,20350,20350,20350,0
20240724,111400,142444300,20350,20350,20350,20350,0
20240724,111300,142444300,20350,20350,20350,20350,0
20240724,111200,142444300,20350,20350,20350,20350,0
20240724,111100,142444300,20350,20350,20350,20350,0
20240724,111000,142444300,20350,20350,20350,20350,0
20240724,110900,142444300,20350,20350,20350,20350,11
20240724,110800,142220450,20350,20350,20350,20350,0
20240724,110700,142220450,20350,20350,20350,20350,0
20240724,110600,142220450,20350,20350,20350,20350,0
20240724,110500,142220450,20350,20350,20350,20350,0
20240724,110400,142220450,20350,20350,20350,20350,0
20240724,110300,142220450,20350,20350,20350,20350,0
20240724,110200,142220450,20350,20350,20350,20350,0
20240724,110100,142220450,20350,20350,20350,20350,0
20240724,110000,142220450,20350,20350,20350,20350,0
20240724,105900,142220450,20350,20350,20350,20350,5
20240724,105800,142118700,20300,20300,20300,20300,0
20240724,105700,142118700,20300,20300,20300,20300,160
20240724,105600,138870700,20300,20350,20350,20300,584
20240724,105500,126990700,20300,20300,20300,20300,0
20240724,105400,126990700,20300,20350,20450,20300,402
20240724,105300,118814550,20350,20350,20350,20350,5
20240724,105200,118712800,20450,20450,20450,20450,0
20240724,105100,118712800,20450,20450,20450,20450,0
20240724,105000,118712800,20450,20450,20450,20450,0
20240724,104900,118712800,20450,20450,20450,20450,0
20240724,104800,118712800,20450,20450,20450,20450,0
20240724,104700,118712800,20450,20450,20450,20450,0
20240724,104600,118712800,20450,20450,20450,20450,0
20240724,104500,118712800,20450,20450,20450,20450,0
20240724,104400,118712800,20450,20450,20450,20450,6
20240724,104300,118590100,20350,20400,20400,20350,70
20240724,104200,117164550,20450,20450,20450,20450,0
20240724,104100,117164550,20450,20450,20450,20450,0
20240724,104000,117164550,20450,20450,20450,20450,0
20240724,103900,117164550,20450,20450,20450,20450,1
20240724,103800,117144100,20350,20350,20350,20350,0
20240724,103700,117144100,20350,20350,20350,20350,118
20240724,103600,114742800,20450,20450,20450,20450,0
20240724,103500,114742800,20450,20450,20450,20450,0
20240724,103400,114742800,20450,20450,20450,20450,0
20240724,103300,114742800,20450,20450,20450,20450,0
20240724,103200,114742800,20450,20450,20450,20450,0
20240724,103100,114742800,20450,20450,20450,20450,0
20240724,103000,114742800,20450,20450,20450,20450,1
20240724,102900,114722350,20350,20450,20450,20350,6
20240724,102800,114599750,20450,20450,20450,20450,0
20240724,102700,114599750,20450,20450,20450,20450,0
20240724,102600,114599750,20450,20450,20450,20450,0
20240724,102500,114599750,20450,20450,20450,20450,0
20240724,102400,114599750,20450,20450,20450,20450,1
20240724,102300,114579300,20350,20450,20450,20350,17
20240724,102200,114231950,20450,20450,20450,20450,0
20240724,102100,114231950,20450,20450,20450,20450,0
20240724,102000,114231950,20450,20450,20450,20450,0
20240724,101900,114231950,20450,20450,20450,20450,0
20240724,101800,114231950,20450,20450,20450,20450,0
20240724,101700,114231950,20450,20450,20450,20450,0
20240724,101600,114231950,20450,20300,20450,20300,2
20240724,101500,114191200,20450,20450,20450,20450,0
20240724,101400,114191200,20450,20450,20450,20450,0
20240724,101300,114191200,20450,20450,20450,20300,9
20240724,101200,114008200,20300,20300,20300,20300,393
20240724,101100,106030300,20450,20450,20450,20450,0
20240724,101000,106030300,20450,20450,20450,20450,0
20240724,100900,106030300,20450,20450,20450,20450,1
20240724,100800,106009850,20300,20300,20300,20300,23
20240724,100700,105542950,20450,20450,20450,20450,0
20240724,100600,105542950,20450,20450,20450,20450,0
20240724,100500,105542950,20450,20450,20450,20450,0
20240724,100400,105542950,20450,20450,20450,20450,0
20240724,100300,105542950,20450,20450,20450,20450,1
20240724,100200,105522500,20450,20450,20450,20450,0
20240724,100100,105522500,20450,20450,20450,20450,0
20240724,100000,105522500,20450,20450,20450,20450,0
20240724,095900,105522500,20450,20450,20450,20450,0
20240724,095800,105522500,20450,20450,20450,20300,546
20240724,095700,94364750,20450,20450,20450,20450,0
20240724,095600,94364750,20450,20450,20450,20450,0
20240724,095500,94364750,20450,20450,20450,20450,2
20240724,095400,94323850,20450,20300,20450,20300,45
20240724,095300,93410200,20450,20450,20450,20450,3
20240724,095200,93348850,20250,20450,20450,20250,832
20240724,095100,76380450,20450,20450,20450,20450,0
20240724,095000,76380450,20450,20450,20450,20450,0
20240724,094900,76380450,20450,20450,20450,20450,1
20240724,094800,76360000,20500,20400,20500,20350,329
20240724,094700,69649850,20500,20450,20500,20400,72
20240724,094600,68177500,20450,20450,20450,20450,0
20240724,094500,68177500,20450,20450,20450,20450,0
20240724,094400,68177500,20450,20450,20450,20450,0
20240724,094300,68177500,20450,20500,20500,20450,26
20240724,094200,67645100,20450,20450,20450,20450,39
20240724,094100,66847550,20450,20450,20450,20450,0
20240724,094000,66847550,20450,20450,20450,20450,0
20240724,093900,66847550,20450,20450,20450,20400,60
20240724,093800,65621000,20450,20450,20450,20450,1
20240724,093700,65600550,20400,20400,20400,20400,0
20240724,093600,65600550,20400,20400,20400,20400,8
20240724,093500,65437350,20400,20400,20400,20400,0
20240724,093400,65437350,20400,20400,20400,20400,0
20240724,093300,65437350,20400,20400,20400,20350,9
20240724,093200,65254000,20400,20400,20400,20400,0
20240724,093100,65254000,20400,20400,20400,20400,0
20240724,093000,65254000,20400,20400,20400,20400,0
20240724,092900,65254000,20400,20400,20400,20400,0
20240724,092800,65254000,20400,20350,20400,20300,16
20240724,092700,64928550,20350,20350,20350,20350,6
20240724,092600,64806450,20350,20350,20350,20350,0
20240724,092500,64806450,20350,20350,20350,20350,0
20240724,092400,64806450,20350,20350,20350,20350,2
20240724,092300,64765750,20350,20350,20350,20350,2
20240724,092200,64725050,20350,20350,20350,20350,1
20240724,092100,64704700,20300,20350,20350,20300,61
20240724,092000,63464100,20400,20400,20400,20400,4
20240724,091900,63382500,20400,20350,20400,20350,15
20240724,091800,63077200,20400,20400,20400,20400,1
20240724,091700,63056800,20400,20400,20400,20400,1
20240724,091600,63036400,20350,20300,20350,20300,69
20240724,091500,61635250,20350,20250,20350,20250,201
20240724,091400,57564900,20350,20350,20350,20350,1
20240724,091300,57544550,20450,20450,20450,20450,0
20240724,091200,57544550,20450,20450,20450,20450,0
20240724,091100,57544550,20450,20450,20450,20350,144
20240724,091000,54607450,20400,20450,20450,20400,21
20240724,090900,54179000,20450,20450,20450,20450,7
20240724,090800,54035850,20450,20250,20450,20250,66
20240724,090700,52690150,20450,20200,20450,20200,130
20240724,090600,50059850,20200,20200,20200,20200,81
20240724,090500,48423650,20200,20250,20250,20200,107
20240724,090400,46257250,20250,20250,20300,20250,139
20240724,090300,43440550,20250,20250,20250,20250,120
20240724,090200,41010550,20350,20350,20350,20350,10
20240724,090100,40807050,20350,20350,20350,20350,54
20240724,090000,39708150,20250,20150,20250,20150,1963
Reference in New Issue View Git Blame Copy Permalink