ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240603.csv

695 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
20240603,203200,2861883440,7920,7920,7920,7920,1339
20240603,203100,2861883440,7920,7920,7920,7920,0
20240603,203000,2861883440,7920,7920,7920,7920,0
20240603,202900,2861883440,7920,7920,7920,7920,0
20240603,202800,2861883440,7920,7920,7920,7920,0
20240603,202700,2861883440,7920,7920,7920,7920,0
20240603,202600,2861883440,7920,7920,7920,7920,0
20240603,202500,2861883440,7920,7920,7920,7920,0
20240603,202400,2861883440,7920,7920,7920,7920,0
20240603,202300,2861883440,7920,7920,7920,7920,0
20240603,202200,2861883440,7920,7920,7920,7920,0
20240603,202100,2861883440,7920,7920,7920,7920,0
20240603,202000,2861883440,7920,7920,7920,7920,0
20240603,201900,2861883440,7920,7920,7920,7920,0
20240603,201800,2861883440,7920,7920,7920,7920,0
20240603,201700,2861883440,7920,7920,7920,7920,0
20240603,201600,2861883440,7920,7920,7920,7920,0
20240603,201500,2861883440,7920,7920,7920,7920,0
20240603,201400,2861883440,7920,7920,7920,7920,0
20240603,201300,2861883440,7920,7920,7920,7920,0
20240603,201200,2861883440,7920,7920,7920,7920,0
20240603,201100,2861883440,7920,7920,7920,7920,0
20240603,201000,2861883440,7920,7920,7920,7920,0
20240603,200900,2861883440,7920,7920,7920,7920,0
20240603,200800,2861883440,7920,7920,7920,7920,0
20240603,200700,2861883440,7920,7920,7920,7920,0
20240603,200600,2861883440,7920,7920,7920,7920,0
20240603,200500,2861883440,7920,7920,7920,7920,0
20240603,200400,2861883440,7920,7920,7920,7920,0
20240603,200300,2861883440,7920,7920,7920,7920,0
20240603,200200,2861883440,7920,7920,7920,7920,1339
20240603,200100,2861883440,7920,7920,7920,7920,0
20240603,200000,2861883440,7920,7920,7920,7920,0
20240603,195900,2861883440,7920,7920,7920,7920,0
20240603,195800,2861883440,7920,7920,7920,7920,0
20240603,195700,2861883440,7920,7920,7920,7920,0
20240603,195600,2861883440,7920,7920,7920,7920,0
20240603,195500,2861883440,7920,7920,7920,7920,0
20240603,195400,2861883440,7920,7920,7920,7920,0
20240603,195300,2861883440,7920,7920,7920,7920,0
20240603,195200,2861883440,7920,7920,7920,7920,0
20240603,195100,2861883440,7920,7920,7920,7920,0
20240603,195000,2861883440,7920,7920,7920,7920,0
20240603,194900,2861883440,7920,7920,7920,7920,0
20240603,194800,2861883440,7920,7920,7920,7920,0
20240603,194700,2861883440,7920,7920,7920,7920,0
20240603,194600,2861883440,7920,7920,7920,7920,0
20240603,194500,2861883440,7920,7920,7920,7920,0
20240603,194400,2861883440,7920,7920,7920,7920,0
20240603,194300,2861883440,7920,7920,7920,7920,0
20240603,194200,2861883440,7920,7920,7920,7920,0
20240603,194100,2861883440,7920,7920,7920,7920,0
20240603,194000,2861883440,7920,7920,7920,7920,0
20240603,193900,2861883440,7920,7920,7920,7920,0
20240603,193800,2861883440,7920,7920,7920,7920,0
20240603,193700,2861883440,7920,7920,7920,7920,0
20240603,193600,2861883440,7920,7920,7920,7920,0
20240603,193500,2861883440,7920,7920,7920,7920,0
20240603,193400,2861883440,7920,7920,7920,7920,0
20240603,193300,2861883440,7920,7920,7920,7920,0
20240603,193200,2861883440,7920,7920,7920,7920,1339
20240603,193100,2861883440,7920,7920,7920,7920,0
20240603,193000,2861883440,7920,7920,7920,7920,0
20240603,192900,2861883440,7920,7920,7920,7920,0
20240603,192800,2861883440,7920,7920,7920,7920,0
20240603,192700,2861883440,7920,7920,7920,7920,0
20240603,192600,2861883440,7920,7920,7920,7920,0
20240603,192500,2861883440,7920,7920,7920,7920,0
20240603,192400,2861883440,7920,7920,7920,7920,0
20240603,192300,2861883440,7920,7920,7920,7920,0
20240603,192200,2861883440,7920,7920,7920,7920,0
20240603,192100,2861883440,7920,7920,7920,7920,0
20240603,192000,2861883440,7920,7920,7920,7920,0
20240603,191900,2861883440,7920,7920,7920,7920,0
20240603,191800,2861883440,7920,7920,7920,7920,0
20240603,191700,2861883440,7920,7920,7920,7920,0
20240603,191600,2861883440,7920,7920,7920,7920,0
20240603,191500,2861883440,7920,7920,7920,7920,0
20240603,191400,2861883440,7920,7920,7920,7920,0
20240603,191300,2861883440,7920,7920,7920,7920,0
20240603,191200,2861883440,7920,7920,7920,7920,0
20240603,191100,2861883440,7920,7920,7920,7920,0
20240603,191000,2861883440,7920,7920,7920,7920,0
20240603,190900,2861883440,7920,7920,7920,7920,0
20240603,190800,2861883440,7920,7920,7920,7920,0
20240603,190700,2861883440,7920,7920,7920,7920,0
20240603,190600,2861883440,7920,7920,7920,7920,0
20240603,190500,2861883440,7920,7920,7920,7920,0
20240603,190400,2861883440,7920,7920,7920,7920,0
20240603,190300,2861883440,7920,7920,7920,7920,0
20240603,190200,2861883440,7920,7920,7920,7920,1339
20240603,190100,2861883440,7920,7920,7920,7920,0
20240603,190000,2861883440,7920,7920,7920,7920,0
20240603,185900,2861883440,7920,7920,7920,7920,0
20240603,185800,2861883440,7920,7920,7920,7920,0
20240603,185700,2861883440,7920,7920,7920,7920,0
20240603,185600,2861883440,7920,7920,7920,7920,0
20240603,185500,2861883440,7920,7920,7920,7920,0
20240603,185400,2861883440,7920,7920,7920,7920,0
20240603,185300,2861883440,7920,7920,7920,7920,0
20240603,185200,2861883440,7920,7920,7920,7920,0
20240603,185100,2861883440,7920,7920,7920,7920,0
20240603,185000,2861883440,7920,7920,7920,7920,0
20240603,184900,2861883440,7920,7920,7920,7920,0
20240603,184800,2861883440,7920,7920,7920,7920,0
20240603,184700,2861883440,7920,7920,7920,7920,0
20240603,184600,2861883440,7920,7920,7920,7920,0
20240603,184500,2861883440,7920,7920,7920,7920,0
20240603,184400,2861883440,7920,7920,7920,7920,0
20240603,184300,2861883440,7920,7920,7920,7920,0
20240603,184200,2861883440,7920,7920,7920,7920,0
20240603,184100,2861883440,7920,7920,7920,7920,0
20240603,184000,2861883440,7920,7920,7920,7920,0
20240603,183900,2861883440,7920,7920,7920,7920,0
20240603,183800,2861883440,7920,7920,7920,7920,0
20240603,183700,2861883440,7920,7920,7920,7920,0
20240603,183600,2861883440,7920,7920,7920,7920,0
20240603,183500,2861883440,7920,7920,7920,7920,0
20240603,183400,2861883440,7920,7920,7920,7920,0
20240603,183300,2861883440,7920,7920,7920,7920,0
20240603,183200,2861883440,7920,7920,7920,7920,1339
20240603,183100,2861883440,7920,7920,7920,7920,0
20240603,183000,2861883440,7920,7920,7920,7920,0
20240603,182900,2861883440,7920,7920,7920,7920,0
20240603,182800,2861883440,7920,7920,7920,7920,0
20240603,182700,2861883440,7920,7920,7920,7920,0
20240603,182600,2861883440,7920,7920,7920,7920,0
20240603,182500,2861883440,7920,7920,7920,7920,0
20240603,182400,2861883440,7920,7920,7920,7920,0
20240603,182300,2861883440,7920,7920,7920,7920,0
20240603,182200,2861883440,7920,7920,7920,7920,0
20240603,182100,2861883440,7920,7920,7920,7920,0
20240603,182000,2861883440,7920,7920,7920,7920,0
20240603,181900,2861883440,7920,7920,7920,7920,0
20240603,181800,2861883440,7920,7920,7920,7920,0
20240603,181700,2861883440,7920,7920,7920,7920,0
20240603,181600,2861883440,7920,7920,7920,7920,0
20240603,181500,2861883440,7920,7920,7920,7920,0
20240603,181400,2861883440,7920,7920,7920,7920,0
20240603,181300,2861883440,7920,7920,7920,7920,0
20240603,181200,2861883440,7920,7920,7920,7920,0
20240603,181100,2861883440,7920,7920,7920,7920,0
20240603,181000,2861883440,7920,7920,7920,7920,0
20240603,180900,2861883440,7920,7920,7920,7920,0
20240603,180800,2861883440,7920,7920,7920,7920,0
20240603,180700,2861883440,7920,7920,7920,7920,0
20240603,180600,2861883440,7920,7920,7920,7920,0
20240603,180500,2861883440,7920,7920,7920,7920,0
20240603,180400,2861883440,7920,7920,7920,7920,0
20240603,180300,2861883440,7920,7920,7920,7920,0
20240603,180200,2861883440,7920,7920,7920,7920,1339
20240603,180100,2861883440,7920,7920,7920,7920,0
20240603,180000,2861883440,7920,7920,7920,7920,0
20240603,175900,2861883440,7920,7920,7920,7920,0
20240603,175800,2861883440,7920,7920,7920,7920,0
20240603,175700,2861883440,7920,7920,7920,7920,0
20240603,175600,2861883440,7920,7920,7920,7920,0
20240603,175500,2861883440,7920,7920,7920,7920,0
20240603,175400,2861883440,7920,7920,7920,7920,0
20240603,175300,2861883440,7920,7920,7920,7920,0
20240603,175200,2861883440,7920,7920,7920,7920,0
20240603,175100,2861883440,7920,7920,7920,7920,0
20240603,175000,2861883440,7920,7920,7920,7920,0
20240603,174900,2861883440,7920,7920,7920,7920,0
20240603,174800,2861883440,7920,7920,7920,7920,0
20240603,174700,2861883440,7920,7920,7920,7920,0
20240603,174600,2861883440,7920,7920,7920,7920,0
20240603,174500,2861883440,7920,7920,7920,7920,0
20240603,174400,2861883440,7920,7920,7920,7920,0
20240603,174300,2861883440,7920,7920,7920,7920,0
20240603,174200,2861883440,7920,7920,7920,7920,0
20240603,174100,2861883440,7920,7920,7920,7920,0
20240603,174000,2861883440,7920,7920,7920,7920,0
20240603,173900,2861883440,7920,7920,7920,7920,0
20240603,173800,2861883440,7920,7920,7920,7920,0
20240603,173700,2861883440,7920,7920,7920,7920,0
20240603,173600,2861883440,7920,7920,7920,7920,0
20240603,173500,2861883440,7920,7920,7920,7920,0
20240603,173400,2861883440,7920,7920,7920,7920,0
20240603,173300,2861883440,7920,7920,7920,7920,0
20240603,173200,2861883440,7920,7920,7920,7920,1339
20240603,173100,2861883440,7920,7920,7920,7920,0
20240603,173000,2861883440,7920,7920,7920,7920,0
20240603,172900,2861883440,7920,7920,7920,7920,0
20240603,172800,2861883440,7920,7920,7920,7920,0
20240603,172700,2861883440,7920,7920,7920,7920,0
20240603,172600,2861883440,7920,7920,7920,7920,0
20240603,172500,2861883440,7920,7920,7920,7920,0
20240603,172400,2861883440,7920,7920,7920,7920,0
20240603,172300,2861883440,7920,7920,7920,7920,0
20240603,172200,2861883440,7920,7920,7920,7920,0
20240603,172100,2861883440,7920,7920,7920,7920,0
20240603,172000,2861883440,7920,7920,7920,7920,0
20240603,171900,2861883440,7920,7920,7920,7920,0
20240603,171800,2861883440,7920,7920,7920,7920,0
20240603,171700,2861883440,7920,7920,7920,7920,0
20240603,171600,2861883440,7920,7920,7920,7920,0
20240603,171500,2861883440,7920,7920,7920,7920,0
20240603,171400,2861883440,7920,7920,7920,7920,0
20240603,171300,2861883440,7920,7920,7920,7920,0
20240603,171200,2861883440,7920,7920,7920,7920,0
20240603,171100,2861883440,7920,7920,7920,7920,0
20240603,171000,2861883440,7920,7920,7920,7920,0
20240603,170900,2861883440,7920,7920,7920,7920,0
20240603,170800,2861883440,7920,7920,7920,7920,0
20240603,170700,2861883440,7920,7920,7920,7920,0
20240603,170600,2861883440,7920,7920,7920,7920,0
20240603,170500,2861883440,7920,7920,7920,7920,0
20240603,170400,2861883440,7920,7920,7920,7920,0
20240603,170300,2861883440,7920,7920,7920,7920,0
20240603,170200,2861883440,7920,7920,7920,7920,1339
20240603,170100,2861883440,7920,7920,7920,7920,0
20240603,170000,2861883440,7920,7920,7920,7920,0
20240603,165900,2861883440,7920,7920,7920,7920,0
20240603,165800,2861883440,7920,7920,7920,7920,0
20240603,165700,2861883440,7920,7920,7920,7920,0
20240603,165600,2861883440,7920,7920,7920,7920,0
20240603,165500,2861883440,7920,7920,7920,7920,0
20240603,165400,2861883440,7920,7920,7920,7920,0
20240603,165300,2861883440,7920,7920,7920,7920,0
20240603,165200,2861883440,7920,7920,7920,7920,0
20240603,165100,2861883440,7920,7920,7920,7920,0
20240603,165000,2861883440,7920,7920,7920,7920,0
20240603,164900,2861883440,7920,7920,7920,7920,0
20240603,164800,2861883440,7920,7920,7920,7920,0
20240603,164700,2861883440,7920,7920,7920,7920,0
20240603,164600,2861883440,7920,7920,7920,7920,0
20240603,164500,2861883440,7920,7920,7920,7920,0
20240603,164400,2861883440,7920,7920,7920,7920,0
20240603,164300,2861883440,7920,7920,7920,7920,0
20240603,164200,2861883440,7920,7920,7920,7920,0
20240603,164100,2861883440,7920,7920,7920,7920,0
20240603,164000,2861883440,7920,7920,7920,7920,0
20240603,163900,2861883440,7920,7920,7920,7920,0
20240603,163800,2861883440,7920,7920,7920,7920,0
20240603,163700,2861883440,7920,7920,7920,7920,0
20240603,163600,2861883440,7920,7920,7920,7920,0
20240603,163500,2861883440,7920,7920,7920,7920,0
20240603,163400,2861883440,7920,7920,7920,7920,0
20240603,163300,2861883440,7920,7920,7920,7920,0
20240603,163200,2861883440,7920,7920,7920,7920,1339
20240603,163100,2861883440,7920,7920,7920,7920,0
20240603,163000,2861883440,7920,7920,7920,7920,0
20240603,162900,2861883440,7920,7920,7920,7920,0
20240603,162800,2861883440,7920,7920,7920,7920,0
20240603,162700,2861883440,7920,7920,7920,7920,0
20240603,162600,2861883440,7920,7920,7920,7920,0
20240603,162500,2861883440,7920,7920,7920,7920,0
20240603,162400,2861883440,7920,7920,7920,7920,0
20240603,162300,2861883440,7920,7920,7920,7920,0
20240603,162200,2861883440,7920,7920,7920,7920,0
20240603,162100,2861883440,7920,7920,7920,7920,0
20240603,162000,2861883440,7920,7920,7920,7920,0
20240603,161900,2861883440,7920,7920,7920,7920,0
20240603,161800,2861883440,7920,7920,7920,7920,0
20240603,161700,2861883440,7920,7920,7920,7920,0
20240603,161600,2861883440,7920,7920,7920,7920,0
20240603,161500,2861883440,7920,7920,7920,7920,0
20240603,161400,2861883440,7920,7920,7920,7920,0
20240603,161300,2861883440,7920,7920,7920,7920,0
20240603,161200,2861883440,7920,7920,7920,7920,0
20240603,161100,2861883440,7920,7920,7920,7920,0
20240603,161000,2861883440,7920,7920,7920,7920,0
20240603,160900,2861883440,7920,7920,7920,7920,0
20240603,160800,2861883440,7920,7920,7920,7920,0
20240603,160700,2861883440,7920,7920,7920,7920,0
20240603,160600,2861883440,7920,7920,7920,7920,0
20240603,160500,2861883440,7920,7920,7920,7920,0
20240603,160400,2861883440,7920,7920,7920,7920,0
20240603,160300,2861883440,7920,7920,7920,7920,0
20240603,160200,2861883440,7920,7920,7920,7920,1339
20240603,160100,2861883440,7920,7920,7920,7920,0
20240603,160000,2861883440,7920,7920,7920,7920,0
20240603,155900,2861883440,7920,7920,7920,7920,0
20240603,155800,2861883440,7920,7920,7920,7920,0
20240603,155700,2861883440,7920,7920,7920,7920,0
20240603,155600,2861883440,7920,7920,7920,7920,0
20240603,155500,2861883440,7920,7920,7920,7920,0
20240603,155400,2861883440,7920,7920,7920,7920,0
20240603,155300,2861883440,7920,7920,7920,7920,0
20240603,155200,2861883440,7920,7920,7920,7920,0
20240603,155100,2861883440,7920,7920,7920,7920,0
20240603,155000,2861883440,7920,7920,7920,7920,0
20240603,154900,2861883440,7920,7920,7920,7920,0
20240603,154800,2861883440,7920,7920,7920,7920,0
20240603,154700,2861883440,7920,7920,7920,7920,0
20240603,154600,2861883440,7920,7920,7920,7920,0
20240603,154500,2861883440,7920,7920,7920,7920,0
20240603,154400,2861883440,7920,7920,7920,7920,0
20240603,154300,2861883440,7920,7920,7920,7920,0
20240603,154200,2861883440,7920,7920,7920,7920,0
20240603,154100,2861883440,7920,7920,7920,7920,0
20240603,154000,2861883440,7920,7920,7920,7920,0
20240603,153900,2861883440,7920,7920,7920,7920,0
20240603,153800,2861883440,7920,7920,7920,7920,0
20240603,153700,2861883440,7920,7920,7920,7920,0
20240603,153600,2861883440,7920,7920,7920,7920,0
20240603,153500,2861883440,7920,7920,7920,7920,0
20240603,153400,2861883440,7920,7920,7920,7920,0
20240603,153300,2861883440,7920,7920,7920,7920,0
20240603,153200,2861883440,7920,7920,7920,7920,1339
20240603,153100,2861883440,7920,7920,7920,7920,0
20240603,153000,2861883440,7920,7920,7920,7920,1339
20240603,152900,2851278560,7920,7920,7920,7920,0
20240603,152800,2851278560,7920,7920,7920,7920,0
20240603,152700,2851278560,7920,7920,7920,7920,0
20240603,152600,2851278560,7920,7920,7920,7920,0
20240603,152500,2851278560,7920,7920,7920,7920,0
20240603,152400,2851278560,7920,7920,7920,7920,0
20240603,152300,2851278560,7920,7920,7920,7920,0
20240603,152200,2851278560,7920,7920,7920,7920,0
20240603,152100,2851278560,7920,7920,7920,7920,0
20240603,152000,2851278560,7920,7920,7920,7920,0
20240603,151900,2851278560,7920,7900,7920,7900,63
20240603,151800,2850780600,7910,7920,7920,7900,551
20240603,151700,2846423440,7920,7920,7920,7890,937
20240603,151600,2839020690,7920,7910,7930,7900,318
20240603,151500,2836508120,7900,7900,7900,7880,1444
20240603,151400,2825103320,7890,7910,7910,7890,1257
20240603,151300,2815166790,7910,7910,7940,7900,229
20240603,151200,2813356530,7910,7900,7950,7890,258
20240603,151100,2811318240,7900,7900,7900,7860,247
20240603,151000,2809371110,7900,7900,7900,7900,1200
20240603,150900,2799891110,7900,7900,7900,7900,27
20240603,150800,2799677810,7900,7890,7900,7850,6785
20240603,150700,2746333220,7900,7890,7900,7880,445
20240603,150600,2742822670,7880,7900,7900,7850,5046
20240603,150500,2703160300,7880,7950,7950,7880,13068
20240603,150400,2599861010,7950,7990,7990,7950,1123
20240603,150300,2590932780,7950,7990,8000,7950,2705
20240603,150200,2569349750,8000,8000,8000,8000,0
20240603,150100,2569349750,8000,8000,8000,8000,1005
20240603,150000,2561309750,8000,8000,8000,8000,800
20240603,145900,2554909750,8000,8000,8000,8000,211
20240603,145800,2553221750,8000,7990,8000,7990,673
20240603,145700,2547843770,7990,7990,7990,7990,101
20240603,145600,2547036780,7980,7980,7980,7980,217
20240603,145500,2545305120,7980,7970,7980,7970,49
20240603,145400,2544914250,7980,7970,7980,7970,560
20240603,145300,2540447050,7980,7980,7980,7970,355
20240603,145200,2537617590,7970,7980,7980,7970,724
20240603,145100,2531847260,7980,7980,7980,7970,929
20240603,145000,2524437100,7980,7970,7980,7970,673
20240603,144900,2519068280,7970,7960,7970,7950,1265
20240603,144800,2509003630,7970,7960,7970,7960,298
20240603,144700,2506631540,7960,7950,7960,7950,2661
20240603,144600,2485475540,7950,7960,7960,7950,717
20240603,144500,2479770390,7960,7960,7960,7960,58
20240603,144400,2479308710,7960,7980,7980,7960,2886
20240603,144300,2456313760,7980,7980,7980,7970,946
20240603,144200,2448774120,7970,7980,7980,7970,704
20240603,144100,2443162720,7980,7980,7980,7980,47
20240603,144000,2442787660,7970,7970,7970,7970,125
20240603,143900,2441791410,7990,7990,7990,7970,463
20240603,143800,2438096660,7990,7990,7990,7990,9
20240603,143700,2438024750,7990,8000,8000,7980,1951
20240603,143600,2422453140,7990,7990,7990,7990,0
20240603,143500,2422453140,7990,7990,7990,7990,13
20240603,143400,2422349270,7990,7990,7990,7990,500
20240603,143300,2418354270,7990,8000,8000,7990,3072
20240603,143200,2393787660,8000,8010,8010,8000,500
20240603,143100,2389783660,8000,8010,8030,8000,1378
20240603,143000,2378757130,8010,8000,8010,8000,420
20240603,142900,2375394130,8000,8030,8030,8000,5616
20240603,142800,2330366270,8040,8040,8040,8040,15
20240603,142700,2330245670,8040,8040,8040,8040,1
20240603,142600,2330237630,8040,8030,8040,8030,121
20240603,142500,2329265990,8030,8030,8030,8030,0
20240603,142400,2329265990,8030,8030,8030,8030,0
20240603,142300,2329265990,8030,8030,8030,8030,0
20240603,142200,2329265990,8030,8030,8030,8030,15
20240603,142100,2329145540,8030,8040,8040,8020,680
20240603,142000,2323687320,8040,8040,8040,8040,40
20240603,141900,2323365720,8050,8050,8050,8050,0
20240603,141800,2323365720,8050,8050,8050,8050,0
20240603,141700,2323365720,8050,8050,8050,8050,40
20240603,141600,2323043720,8050,8060,8060,8050,503
20240603,141500,2318989640,8050,8050,8050,8050,745
20240603,141400,2312992390,8050,8050,8050,8050,0
20240603,141300,2312992390,8050,8050,8050,8050,40
20240603,141200,2312670390,8020,8020,8020,8020,0
20240603,141100,2312670390,8020,8020,8020,8020,3
20240603,141000,2312646330,8050,8050,8050,8050,57
20240603,140900,2312187480,8050,8050,8050,8050,98
20240603,140800,2311398580,8050,8050,8050,8050,9
20240603,140700,2311326130,8020,8050,8050,8020,552
20240603,140600,2306891950,8040,8040,8060,8040,144
20240603,140500,2305732190,8040,8030,8040,8030,402
20240603,140400,2302500130,8020,8010,8020,8010,686
20240603,140300,2297004450,8010,8020,8030,8010,504
20240603,140200,2292965910,8020,8040,8050,8020,533
20240603,140100,2288681220,8040,8040,8040,8020,634
20240603,140000,2283595400,8040,8050,8050,8040,112
20240603,135900,2282693900,8040,8040,8040,8040,30
20240603,135800,2282452700,8060,8060,8060,8060,0
20240603,135700,2282452700,8060,8060,8060,8060,1
20240603,135600,2282444640,8030,8030,8030,8030,150
20240603,135500,2281240140,8030,8030,8030,8030,0
20240603,135400,2281240140,8030,8030,8030,8030,0
20240603,135300,2281240140,8030,8030,8030,8030,0
20240603,135200,2281240140,8030,8030,8030,8030,250
20240603,135100,2279232640,8030,8060,8060,8020,1135
20240603,135000,2270114140,8060,8050,8060,8050,443
20240603,134900,2266547860,8050,8040,8050,8030,108
20240603,134800,2265680530,8030,8030,8030,8030,26
20240603,134700,2265471750,8020,8020,8020,8020,335
20240603,134600,2262785050,8010,8010,8010,8010,8
20240603,134500,2262720970,8010,8010,8010,8010,253
20240603,134400,2260694440,8020,8020,8020,8020,2
20240603,134300,2260678400,8020,8060,8060,8020,1365
20240603,134200,2249707740,8060,8060,8060,8060,27
20240603,134100,2249490120,8060,8060,8060,8060,40
20240603,134000,2249167720,8060,8060,8060,8060,51
20240603,133900,2248756660,8050,8050,8050,8050,1
20240603,133800,2248748610,8050,8060,8060,8050,532
20240603,133700,2244463980,8060,8060,8060,8060,0
20240603,133600,2244463980,8060,8060,8060,8060,30
20240603,133500,2244222180,8060,8060,8060,8060,515
20240603,133400,2240071280,8070,8070,8070,8070,60
20240603,133300,2239587080,8060,8080,8080,8060,30
20240603,133200,2239345180,8090,8090,8090,8090,0
20240603,133100,2239345180,8090,8070,8090,8070,1129
20240603,133000,2230226370,8050,8050,8050,8050,4
20240603,132900,2230194170,8050,8060,8060,8050,237
20240603,132800,2228284570,8060,8050,8060,8050,76
20240603,132700,2227672520,8050,8050,8050,8050,0
20240603,132600,2227672520,8050,8060,8060,8050,189
20240603,132500,2226149380,8060,8070,8070,8060,2
20240603,132400,2226133250,8070,8070,8070,8070,10
20240603,132300,2226052550,8070,8060,8070,8060,41
20240603,132200,2225721990,8050,8050,8050,8050,0
20240603,132100,2225721990,8050,8050,8050,8050,0
20240603,132000,2225721990,8050,8050,8050,8050,195
20240603,131900,2224152240,8050,8050,8050,8050,55
20240603,131800,2223709490,8050,8050,8050,8050,3
20240603,131700,2223685340,8050,8050,8050,8050,77
20240603,131600,2223065490,8050,8050,8050,8050,3
20240603,131500,2223041340,8040,8040,8040,8040,0
20240603,131400,2223041340,8040,8050,8050,8040,86
20240603,131300,2222349390,8050,8050,8050,8050,59
20240603,131200,2221874440,8050,8050,8050,8050,20
20240603,131100,2221713440,8050,8050,8050,8050,0
20240603,131000,2221713440,8050,8050,8050,8050,3318
20240603,130900,2195003540,8050,8050,8050,8040,468
20240603,130800,2191237340,8050,8050,8050,8050,502
20240603,130700,2187196240,8050,8040,8050,8040,501
20240603,130600,2183163340,8040,8030,8040,8030,600
20240603,130500,2178342340,8040,8040,8040,8040,1
20240603,130400,2178334300,8040,8040,8040,8040,1
20240603,130300,2178326260,8040,8040,8040,8040,489
20240603,130200,2174394700,8040,8040,8040,8040,26
20240603,130100,2174185660,8030,8030,8030,8030,1
20240603,130000,2174177630,8030,8030,8030,8030,143
20240603,125900,2173029340,8020,8020,8020,8020,10
20240603,125800,2172949140,8020,8020,8020,8020,49
20240603,125700,2172556160,8010,8010,8010,8010,0
20240603,125600,2172556160,8010,8010,8010,8010,3
20240603,125500,2172532130,8010,8010,8010,8010,20
20240603,125400,2172371930,8000,8000,8000,8000,0
20240603,125300,2172371930,8000,8000,8000,8000,20
20240603,125200,2172211930,8000,8010,8010,8000,50
20240603,125100,2171811830,8000,8000,8000,8000,561
20240603,125000,2167323830,8010,8030,8030,8010,539
20240603,124900,2163000350,8030,8030,8030,8030,0
20240603,124800,2163000350,8030,8030,8030,8030,551
20240603,124700,2158575820,8030,8020,8030,8020,64
20240603,124600,2158062220,8010,8010,8010,8010,80
20240603,124500,2157421420,8010,8010,8010,8010,21
20240603,124400,2157253210,8010,8010,8010,8010,0
20240603,124300,2157253210,8010,8010,8010,8010,0
20240603,124200,2157253210,8010,8010,8010,8010,6
20240603,124100,2157205150,8000,8000,8000,8000,228
20240603,124000,2155381150,8000,8000,8000,8000,500
20240603,123900,2151381150,8000,8000,8000,8000,0
20240603,123800,2151381150,8000,7990,8000,7990,14
20240603,123700,2151269280,7990,8000,8000,7990,40
20240603,123600,2150949630,7990,8000,8000,7990,106
20240603,123500,2150102680,8000,8000,8000,8000,281
20240603,123400,2147854680,8000,8000,8000,8000,969
20240603,123300,2140102680,8010,8010,8010,8010,34
20240603,123200,2139830340,8010,8010,8010,8010,175
20240603,123100,2138428590,8010,8010,8010,8010,100
20240603,123000,2137627590,8010,8010,8010,8010,125
20240603,122900,2136626340,8010,8010,8010,8010,0
20240603,122800,2136626340,8010,8010,8010,8010,0
20240603,122700,2136626340,8010,7990,8010,7980,121
20240603,122600,2135660530,7990,7990,7990,7990,250
20240603,122500,2133663030,8010,8010,8010,8010,0
20240603,122400,2133663030,8010,7990,8010,7990,137
20240603,122300,2132566380,7990,8000,8010,7990,1510
20240603,122200,2120489080,7990,8010,8010,7990,991
20240603,122100,2112561710,7990,8010,8010,7990,316
20240603,122000,2110035160,8010,8010,8010,8010,0
20240603,121900,2110035160,8010,8010,8010,8010,0
20240603,121800,2110035160,8010,8010,8010,8000,110
20240603,121700,2109155050,8010,8010,8010,8010,305
20240603,121600,2106712000,8010,8010,8010,8010,0
20240603,121500,2106712000,8010,8010,8010,8010,45
20240603,121400,2106351550,8010,8030,8030,8010,357
20240603,121300,2103490060,8030,8030,8030,8030,4
20240603,121200,2103457940,8020,8020,8020,8010,150
20240603,121100,2102255440,8030,8030,8030,8030,10
20240603,121000,2102175140,8030,8020,8030,8020,13
20240603,120900,2102070770,8010,8020,8020,8010,142
20240603,120800,2100932550,8020,8020,8020,8020,15
20240603,120700,2100812250,8020,8020,8020,8020,250
20240603,120600,2098807250,8020,8020,8020,8020,250
20240603,120500,2096802250,8040,8030,8040,8030,292
20240603,120400,2094455420,8040,8040,8040,8040,483
20240603,120300,2090572100,8030,8030,8030,8030,95
20240603,120200,2089809250,8030,8030,8030,8030,2
20240603,120100,2089793190,8030,8020,8030,8020,416
20240603,120000,2086456710,8030,8040,8040,8030,682
20240603,115900,2080979060,8040,8040,8040,8040,30
20240603,115800,2080737860,8020,8020,8020,8020,50
20240603,115700,2080336860,8010,8010,8010,8010,250
20240603,115600,2078334360,8010,8000,8010,8000,486
20240603,115500,2074446160,8000,8000,8000,7990,153
20240603,115400,2073222210,8000,7990,8000,7990,445
20240603,115300,2069666640,7970,7990,7990,7970,64
20240603,115200,2069155320,7990,7970,7990,7960,361
20240603,115100,2066281130,7970,7970,7970,7970,42
20240603,115000,2065946390,7970,7970,7970,7960,288
20240603,114900,2063652330,7970,7970,7970,7970,90
20240603,114800,2062935030,7970,7970,7970,7950,1548
20240603,114700,2050610260,7970,7970,7970,7970,374
20240603,114600,2047629480,7970,8000,8000,7970,3232
20240603,114500,2021853500,8000,8000,8010,8000,2280
20240603,114400,2003613430,8000,8020,8020,8000,3838
20240603,114300,1972890070,8020,8040,8050,8020,6640
20240603,114200,1919535820,8070,8060,8070,8040,435
20240603,114100,1916031930,8070,8070,8070,8070,20
20240603,114000,1915870530,8070,8040,8070,8040,154
20240603,113900,1914632250,8040,8050,8070,8040,1107
20240603,113800,1905726810,8070,8050,8070,8050,4
20240603,113700,1905694570,8070,8070,8070,8070,1
20240603,113600,1905686500,8070,8070,8070,8070,41
20240603,113500,1905355630,8040,8070,8070,8040,1909
20240603,113400,1889982800,8070,8060,8080,8060,203
20240603,113300,1888346010,8060,8080,8080,8060,581
20240603,113200,1883660960,8080,8080,8080,8080,2
20240603,113100,1883644800,8060,8060,8060,8060,210
20240603,113000,1881952200,8060,8070,8070,8060,367
20240603,112900,1878994060,8070,8080,8080,8070,60
20240603,112800,1878509460,8070,8070,8070,8070,1237
20240603,112700,1868526870,8070,8080,8080,8070,364
20240603,112600,1865589290,8080,8080,8090,8080,68
20240603,112500,1865039750,8090,8080,8090,8080,357
20240603,112400,1862152620,8080,8070,8080,8070,36
20240603,112300,1861862090,8070,8080,8080,8070,556
20240603,112200,1857369740,8090,8090,8090,8090,727
20240603,112100,1851488310,8100,8100,8100,8090,378
20240603,112000,1848429780,8100,8100,8100,8100,0
20240603,111900,1848429780,8100,8100,8100,8100,62
20240603,111800,1847927580,8100,8100,8100,8100,633
20240603,111700,1842800280,8100,8100,8100,8100,11
20240603,111600,1842711180,8090,8090,8090,8090,8
20240603,111500,1842646460,8100,8100,8100,8100,206
20240603,111400,1840977860,8100,8110,8120,8100,1104
20240603,111300,1832027350,8120,8110,8120,8100,477
20240603,111200,1828158870,8100,8090,8100,8080,638
20240603,111100,1822998930,8090,8090,8090,8090,314
20240603,111000,1820458670,8090,8090,8090,8090,120
20240603,110900,1819487870,8090,8090,8090,8090,0
20240603,110800,1819487870,8090,8080,8090,8080,101
20240603,110700,1818671780,8090,8050,8090,8050,557
20240603,110600,1814185650,8050,8090,8090,8050,575
20240603,110500,1809550840,8100,8080,8100,8080,183
20240603,110400,1808070920,8100,8060,8100,8060,620
20240603,110300,1803062020,8060,8050,8060,8050,2634
20240603,110200,1781854590,8050,8080,8080,8050,3277
20240603,110100,1755448380,8090,8100,8100,8070,645
20240603,110000,1750237060,8090,8110,8110,8090,3542
20240603,105900,1721549650,8110,8110,8120,8100,2952
20240603,105800,1697612990,8120,8130,8130,8120,73
20240603,105700,1697020220,8120,8120,8120,8120,1
20240603,105600,1697012100,8130,8130,8130,8130,0
20240603,105500,1697012100,8130,8130,8130,8130,0
20240603,105400,1697012100,8130,8120,8130,8110,1463
20240603,105300,1685135420,8120,8120,8120,8120,5
20240603,105200,1685094820,8120,8120,8120,8120,0
20240603,105100,1685094820,8120,8110,8120,8110,6
20240603,105000,1685046150,8120,8100,8120,8100,101
20240603,104900,1684228030,8100,8110,8110,8100,551
20240603,104800,1679759560,8120,8130,8130,8110,1778
20240603,104700,1665337470,8130,8130,8130,8130,40
20240603,104600,1665012270,8130,8120,8130,8120,91
20240603,104500,1664272940,8130,8120,8130,8120,513
20240603,104400,1660107050,8130,8120,8130,8120,700
20240603,104300,1654418050,8130,8130,8130,8130,0
20240603,104200,1654418050,8130,8130,8130,8130,107
20240603,104100,1653548140,8130,8130,8130,8130,1618
20240603,104000,1640393800,8130,8160,8160,8130,106
20240603,103900,1639531630,8140,8150,8150,8140,200
20240603,103800,1637903580,8140,8140,8140,8140,0
20240603,103700,1637903580,8140,8140,8140,8140,25
20240603,103600,1637700080,8150,8150,8150,8150,26
20240603,103500,1637488180,8190,8190,8190,8190,2
20240603,103400,1637471800,8220,8160,8220,8140,900
20240603,103300,1630115220,8160,8160,8160,8160,0
20240603,103200,1630115220,8160,8160,8160,8150,340
20240603,103100,1627341110,8160,8200,8200,8160,351
20240603,103000,1624471570,8200,8200,8200,8180,333
20240603,102900,1621743630,8200,8180,8200,8180,57
20240603,102800,1621276470,8200,8170,8200,8170,311
20240603,102700,1618726450,8200,8150,8200,8150,623
20240603,102600,1613631610,8170,8170,8170,8170,10
20240603,102500,1613549910,8170,8150,8170,8140,75
20240603,102400,1612938900,8180,8180,8180,8180,0
20240603,102300,1612938900,8180,8180,8180,8180,20
20240603,102200,1612775300,8180,8180,8180,8180,556
20240603,102100,1608227220,8150,8150,8150,8150,13
20240603,102000,1608121270,8180,8180,8180,8180,336
20240603,101900,1605372790,8180,8180,8180,8180,19
20240603,101800,1605217370,8180,8170,8180,8150,175
20240603,101700,1603790130,8180,8180,8180,8180,20
20240603,101600,1603626530,8200,8200,8200,8200,52
20240603,101500,1603200130,8200,8200,8200,8190,121
20240603,101400,1602208930,8200,8210,8210,8120,309
20240603,101300,1599672770,8210,8160,8210,8150,42
20240603,101200,1599329770,8220,8120,8220,8110,909
20240603,101100,1591925720,8130,8130,8130,8130,301
20240603,101000,1589478590,8130,8130,8130,8120,241
20240603,100900,1587520010,8130,8130,8130,8130,13
20240603,100800,1587414320,8130,8170,8170,8130,494
20240603,100700,1583393820,8150,8150,8150,8150,0
20240603,100600,1583393820,8150,8170,8170,8150,421
20240603,100500,1579954650,8170,8180,8180,8170,101
20240603,100400,1579128970,8130,8120,8230,8120,2749
20240603,100300,1556751060,8150,8170,8170,8120,275
20240603,100200,1554508310,8200,8150,8200,8150,281
20240603,100100,1552207560,8150,8140,8190,8140,781
20240603,100000,1545823880,8140,8170,8170,8130,411
20240603,095900,1542475880,8170,8180,8180,8170,125
20240603,095800,1541454430,8190,8070,8190,8040,3186
20240603,095700,1515646230,8070,8120,8120,8070,2238
20240603,095600,1497564810,8120,8150,8150,8090,4656
20240603,095500,1459863140,8120,8140,8190,8120,3704
20240603,095400,1429739100,8150,8190,8190,8150,1206
20240603,095300,1419869540,8190,8180,8190,8180,552
20240603,095200,1415354170,8140,8150,8200,8140,4219
20240603,095100,1380975450,8250,8170,8250,8160,978
20240603,095000,1372953230,8190,8190,8190,8180,154
20240603,094900,1371691990,8190,8210,8250,8190,544
20240603,094800,1367210800,8210,8200,8230,8200,45
20240603,094700,1366841630,8250,8200,8250,8190,1865
20240603,094600,1351492770,8230,8180,8230,8140,1207
20240603,094500,1341632610,8180,8220,8250,8180,30505
20240603,094400,1091456030,8220,8250,8250,8220,2844
20240603,094300,1068052500,8250,8250,8250,8250,61
20240603,094200,1067549250,8240,8230,8290,8230,857
20240603,094100,1060458120,8240,8280,8280,8240,262
20240603,094000,1058289000,8250,8250,8250,8250,22
20240603,093900,1058107500,8280,8250,8300,8240,1371
20240603,093800,1046772470,8250,8290,8290,8250,122
20240603,093700,1045765210,8300,8240,8300,8240,550
20240603,093600,1041204880,8310,8310,8310,8310,0
20240603,093500,1041204880,8310,8240,8310,8230,1176
20240603,093400,1031500500,8280,8260,8310,8260,506
20240603,093300,1027309220,8230,8280,8280,8230,817
20240603,093200,1020556810,8280,8270,8310,8250,1936
20240603,093100,1004552230,8270,8300,8310,8270,1129
20240603,093000,995185530,8300,8280,8300,8270,2416
20240603,092900,975176840,8280,8230,8280,8230,2689
20240603,092800,952966050,8250,8250,8250,8250,20
20240603,092700,952801050,8280,8220,8280,8220,619
20240603,092600,947693150,8250,8240,8280,8210,631
20240603,092500,942477560,8210,8280,8280,8200,6259
20240603,092400,890893080,8280,8310,8310,8270,4277
20240603,092300,855402600,8320,8330,8330,8310,309
20240603,092200,852829270,8330,8340,8340,8300,1929
20240603,092100,836769870,8340,8330,8340,8320,1461
20240603,092000,824601640,8330,8320,8350,8300,1553
20240603,091900,811696860,8300,8420,8420,8300,5102
20240603,091800,769128380,8420,8380,8420,8380,6315
20240603,091700,716124500,8360,8330,8390,8300,4660
20240603,091600,677154020,8300,8300,8330,8300,1469
20240603,091500,664951350,8300,8260,8300,8260,2107
20240603,091400,647502330,8280,8280,8280,8270,1100
20240603,091300,638404320,8290,8270,8300,8270,988
20240603,091200,630215020,8270,8300,8330,8270,3458
20240603,091100,601534230,8330,8320,8340,8300,4669
20240603,091000,562649110,8320,8310,8350,8300,2465
20240603,090900,542108180,8330,8310,8340,8290,1720
20240603,090800,527801540,8270,8180,8320,8180,7204
20240603,090700,468352030,8200,8230,8230,8190,765
20240603,090600,462073370,8230,8250,8250,8200,3863
20240603,090500,430324580,8250,8270,8280,8200,3277
20240603,090400,403267500,8270,8130,8280,8130,4024
20240603,090300,370237030,8160,8080,8180,8080,3580
20240603,090200,341186600,8080,8170,8210,8070,19790
20240603,090100,180751530,8240,8300,8300,8150,9743
20240603,090000,100316830,8290,8400,8400,8200,12080
Reference in New Issue Copy Permalink