ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240613.csv

690 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,202700,1160020070,7700,7700,7700,7700,1658
20240613,202600,1160020070,7700,7700,7700,7700,0
20240613,202500,1160020070,7700,7700,7700,7700,0
20240613,202400,1160020070,7700,7700,7700,7700,0
20240613,202300,1160020070,7700,7700,7700,7700,0
20240613,202200,1160020070,7700,7700,7700,7700,0
20240613,202100,1160020070,7700,7700,7700,7700,0
20240613,202000,1160020070,7700,7700,7700,7700,0
20240613,201900,1160020070,7700,7700,7700,7700,0
20240613,201800,1160020070,7700,7700,7700,7700,0
20240613,201700,1160020070,7700,7700,7700,7700,0
20240613,201600,1160020070,7700,7700,7700,7700,0
20240613,201500,1160020070,7700,7700,7700,7700,0
20240613,201400,1160020070,7700,7700,7700,7700,0
20240613,201300,1160020070,7700,7700,7700,7700,0
20240613,201200,1160020070,7700,7700,7700,7700,0
20240613,201100,1160020070,7700,7700,7700,7700,0
20240613,201000,1160020070,7700,7700,7700,7700,0
20240613,200900,1160020070,7700,7700,7700,7700,0
20240613,200800,1160020070,7700,7700,7700,7700,0
20240613,200700,1160020070,7700,7700,7700,7700,0
20240613,200600,1160020070,7700,7700,7700,7700,0
20240613,200500,1160020070,7700,7700,7700,7700,0
20240613,200400,1160020070,7700,7700,7700,7700,0
20240613,200300,1160020070,7700,7700,7700,7700,0
20240613,200200,1160020070,7700,7700,7700,7700,0
20240613,200100,1160020070,7700,7700,7700,7700,0
20240613,200000,1160020070,7700,7700,7700,7700,0
20240613,195900,1160020070,7700,7700,7700,7700,0
20240613,195800,1160020070,7700,7700,7700,7700,0
20240613,195700,1160020070,7700,7700,7700,7700,1658
20240613,195600,1160020070,7700,7700,7700,7700,0
20240613,195500,1160020070,7700,7700,7700,7700,0
20240613,195400,1160020070,7700,7700,7700,7700,0
20240613,195300,1160020070,7700,7700,7700,7700,0
20240613,195200,1160020070,7700,7700,7700,7700,0
20240613,195100,1160020070,7700,7700,7700,7700,0
20240613,195000,1160020070,7700,7700,7700,7700,0
20240613,194900,1160020070,7700,7700,7700,7700,0
20240613,194800,1160020070,7700,7700,7700,7700,0
20240613,194700,1160020070,7700,7700,7700,7700,0
20240613,194600,1160020070,7700,7700,7700,7700,0
20240613,194500,1160020070,7700,7700,7700,7700,0
20240613,194400,1160020070,7700,7700,7700,7700,0
20240613,194300,1160020070,7700,7700,7700,7700,0
20240613,194200,1160020070,7700,7700,7700,7700,0
20240613,194100,1160020070,7700,7700,7700,7700,0
20240613,194000,1160020070,7700,7700,7700,7700,0
20240613,193900,1160020070,7700,7700,7700,7700,0
20240613,193800,1160020070,7700,7700,7700,7700,0
20240613,193700,1160020070,7700,7700,7700,7700,0
20240613,193600,1160020070,7700,7700,7700,7700,0
20240613,193500,1160020070,7700,7700,7700,7700,0
20240613,193400,1160020070,7700,7700,7700,7700,0
20240613,193300,1160020070,7700,7700,7700,7700,0
20240613,193200,1160020070,7700,7700,7700,7700,0
20240613,193100,1160020070,7700,7700,7700,7700,0
20240613,193000,1160020070,7700,7700,7700,7700,0
20240613,192900,1160020070,7700,7700,7700,7700,0
20240613,192800,1160020070,7700,7700,7700,7700,0
20240613,192700,1160020070,7700,7700,7700,7700,1658
20240613,192600,1160020070,7700,7700,7700,7700,0
20240613,192500,1160020070,7700,7700,7700,7700,0
20240613,192400,1160020070,7700,7700,7700,7700,0
20240613,192300,1160020070,7700,7700,7700,7700,0
20240613,192200,1160020070,7700,7700,7700,7700,0
20240613,192100,1160020070,7700,7700,7700,7700,0
20240613,192000,1160020070,7700,7700,7700,7700,0
20240613,191900,1160020070,7700,7700,7700,7700,0
20240613,191800,1160020070,7700,7700,7700,7700,0
20240613,191700,1160020070,7700,7700,7700,7700,0
20240613,191600,1160020070,7700,7700,7700,7700,0
20240613,191500,1160020070,7700,7700,7700,7700,0
20240613,191400,1160020070,7700,7700,7700,7700,0
20240613,191300,1160020070,7700,7700,7700,7700,0
20240613,191200,1160020070,7700,7700,7700,7700,0
20240613,191100,1160020070,7700,7700,7700,7700,0
20240613,191000,1160020070,7700,7700,7700,7700,0
20240613,190900,1160020070,7700,7700,7700,7700,0
20240613,190800,1160020070,7700,7700,7700,7700,0
20240613,190700,1160020070,7700,7700,7700,7700,0
20240613,190600,1160020070,7700,7700,7700,7700,0
20240613,190500,1160020070,7700,7700,7700,7700,0
20240613,190400,1160020070,7700,7700,7700,7700,0
20240613,190300,1160020070,7700,7700,7700,7700,0
20240613,190200,1160020070,7700,7700,7700,7700,0
20240613,190100,1160020070,7700,7700,7700,7700,0
20240613,190000,1160020070,7700,7700,7700,7700,0
20240613,185900,1160020070,7700,7700,7700,7700,0
20240613,185800,1160020070,7700,7700,7700,7700,0
20240613,185700,1160020070,7700,7700,7700,7700,1658
20240613,185600,1160020070,7700,7700,7700,7700,0
20240613,185500,1160020070,7700,7700,7700,7700,0
20240613,185400,1160020070,7700,7700,7700,7700,0
20240613,185300,1160020070,7700,7700,7700,7700,0
20240613,185200,1160020070,7700,7700,7700,7700,0
20240613,185100,1160020070,7700,7700,7700,7700,0
20240613,185000,1160020070,7700,7700,7700,7700,0
20240613,184900,1160020070,7700,7700,7700,7700,0
20240613,184800,1160020070,7700,7700,7700,7700,0
20240613,184700,1160020070,7700,7700,7700,7700,0
20240613,184600,1160020070,7700,7700,7700,7700,0
20240613,184500,1160020070,7700,7700,7700,7700,0
20240613,184400,1160020070,7700,7700,7700,7700,0
20240613,184300,1160020070,7700,7700,7700,7700,0
20240613,184200,1160020070,7700,7700,7700,7700,0
20240613,184100,1160020070,7700,7700,7700,7700,0
20240613,184000,1160020070,7700,7700,7700,7700,0
20240613,183900,1160020070,7700,7700,7700,7700,0
20240613,183800,1160020070,7700,7700,7700,7700,0
20240613,183700,1160020070,7700,7700,7700,7700,0
20240613,183600,1160020070,7700,7700,7700,7700,0
20240613,183500,1160020070,7700,7700,7700,7700,0
20240613,183400,1160020070,7700,7700,7700,7700,0
20240613,183300,1160020070,7700,7700,7700,7700,0
20240613,183200,1160020070,7700,7700,7700,7700,0
20240613,183100,1160020070,7700,7700,7700,7700,0
20240613,183000,1160020070,7700,7700,7700,7700,0
20240613,182900,1160020070,7700,7700,7700,7700,0
20240613,182800,1160020070,7700,7700,7700,7700,0
20240613,182700,1160020070,7700,7700,7700,7700,1658
20240613,182600,1160020070,7700,7700,7700,7700,0
20240613,182500,1160020070,7700,7700,7700,7700,0
20240613,182400,1160020070,7700,7700,7700,7700,0
20240613,182300,1160020070,7700,7700,7700,7700,0
20240613,182200,1160020070,7700,7700,7700,7700,0
20240613,182100,1160020070,7700,7700,7700,7700,0
20240613,182000,1160020070,7700,7700,7700,7700,0
20240613,181900,1160020070,7700,7700,7700,7700,0
20240613,181800,1160020070,7700,7700,7700,7700,0
20240613,181700,1160020070,7700,7700,7700,7700,0
20240613,181600,1160020070,7700,7700,7700,7700,0
20240613,181500,1160020070,7700,7700,7700,7700,0
20240613,181400,1160020070,7700,7700,7700,7700,0
20240613,181300,1160020070,7700,7700,7700,7700,0
20240613,181200,1160020070,7700,7700,7700,7700,0
20240613,181100,1160020070,7700,7700,7700,7700,0
20240613,181000,1160020070,7700,7700,7700,7700,0
20240613,180900,1160020070,7700,7700,7700,7700,0
20240613,180800,1160020070,7700,7700,7700,7700,0
20240613,180700,1160020070,7700,7700,7700,7700,0
20240613,180600,1160020070,7700,7700,7700,7700,0
20240613,180500,1160020070,7700,7700,7700,7700,0
20240613,180400,1160020070,7700,7700,7700,7700,0
20240613,180300,1160020070,7700,7700,7700,7700,0
20240613,180200,1160020070,7700,7700,7700,7700,0
20240613,180100,1160020070,7700,7700,7700,7700,0
20240613,180000,1160020070,7700,7700,7700,7700,0
20240613,175900,1160020070,7700,7700,7700,7700,0
20240613,175800,1160020070,7700,7700,7700,7700,0
20240613,175700,1160020070,7700,7700,7700,7700,1658
20240613,175600,1160020070,7700,7700,7700,7700,0
20240613,175500,1160020070,7700,7700,7700,7700,0
20240613,175400,1160020070,7700,7700,7700,7700,0
20240613,175300,1160020070,7700,7700,7700,7700,0
20240613,175200,1160020070,7700,7700,7700,7700,0
20240613,175100,1160020070,7700,7700,7700,7700,0
20240613,175000,1160020070,7700,7700,7700,7700,0
20240613,174900,1160020070,7700,7700,7700,7700,0
20240613,174800,1160020070,7700,7700,7700,7700,0
20240613,174700,1160020070,7700,7700,7700,7700,0
20240613,174600,1160020070,7700,7700,7700,7700,0
20240613,174500,1160020070,7700,7700,7700,7700,0
20240613,174400,1160020070,7700,7700,7700,7700,0
20240613,174300,1160020070,7700,7700,7700,7700,0
20240613,174200,1160020070,7700,7700,7700,7700,0
20240613,174100,1160020070,7700,7700,7700,7700,0
20240613,174000,1160020070,7700,7700,7700,7700,0
20240613,173900,1160020070,7700,7700,7700,7700,0
20240613,173800,1160020070,7700,7700,7700,7700,0
20240613,173700,1160020070,7700,7700,7700,7700,0
20240613,173600,1160020070,7700,7700,7700,7700,0
20240613,173500,1160020070,7700,7700,7700,7700,0
20240613,173400,1160020070,7700,7700,7700,7700,0
20240613,173300,1160020070,7700,7700,7700,7700,0
20240613,173200,1160020070,7700,7700,7700,7700,0
20240613,173100,1160020070,7700,7700,7700,7700,0
20240613,173000,1160020070,7700,7700,7700,7700,0
20240613,172900,1160020070,7700,7700,7700,7700,0
20240613,172800,1160020070,7700,7700,7700,7700,0
20240613,172700,1160020070,7700,7700,7700,7700,1658
20240613,172600,1160020070,7700,7700,7700,7700,0
20240613,172500,1160020070,7700,7700,7700,7700,0
20240613,172400,1160020070,7700,7700,7700,7700,0
20240613,172300,1160020070,7700,7700,7700,7700,0
20240613,172200,1160020070,7700,7700,7700,7700,0
20240613,172100,1160020070,7700,7700,7700,7700,0
20240613,172000,1160020070,7700,7700,7700,7700,0
20240613,171900,1160020070,7700,7700,7700,7700,0
20240613,171800,1160020070,7700,7700,7700,7700,0
20240613,171700,1160020070,7700,7700,7700,7700,0
20240613,171600,1160020070,7700,7700,7700,7700,0
20240613,171500,1160020070,7700,7700,7700,7700,0
20240613,171400,1160020070,7700,7700,7700,7700,0
20240613,171300,1160020070,7700,7700,7700,7700,0
20240613,171200,1160020070,7700,7700,7700,7700,0
20240613,171100,1160020070,7700,7700,7700,7700,0
20240613,171000,1160020070,7700,7700,7700,7700,0
20240613,170900,1160020070,7700,7700,7700,7700,0
20240613,170800,1160020070,7700,7700,7700,7700,0
20240613,170700,1160020070,7700,7700,7700,7700,0
20240613,170600,1160020070,7700,7700,7700,7700,0
20240613,170500,1160020070,7700,7700,7700,7700,0
20240613,170400,1160020070,7700,7700,7700,7700,0
20240613,170300,1160020070,7700,7700,7700,7700,0
20240613,170200,1160020070,7700,7700,7700,7700,0
20240613,170100,1160020070,7700,7700,7700,7700,0
20240613,170000,1160020070,7700,7700,7700,7700,0
20240613,165900,1160020070,7700,7700,7700,7700,0
20240613,165800,1160020070,7700,7700,7700,7700,0
20240613,165700,1160020070,7700,7700,7700,7700,1658
20240613,165600,1160020070,7700,7700,7700,7700,0
20240613,165500,1160020070,7700,7700,7700,7700,0
20240613,165400,1160020070,7700,7700,7700,7700,0
20240613,165300,1160020070,7700,7700,7700,7700,0
20240613,165200,1160020070,7700,7700,7700,7700,0
20240613,165100,1160020070,7700,7700,7700,7700,0
20240613,165000,1160020070,7700,7700,7700,7700,0
20240613,164900,1160020070,7700,7700,7700,7700,0
20240613,164800,1160020070,7700,7700,7700,7700,0
20240613,164700,1160020070,7700,7700,7700,7700,0
20240613,164600,1160020070,7700,7700,7700,7700,0
20240613,164500,1160020070,7700,7700,7700,7700,0
20240613,164400,1160020070,7700,7700,7700,7700,0
20240613,164300,1160020070,7700,7700,7700,7700,0
20240613,164200,1160020070,7700,7700,7700,7700,0
20240613,164100,1160020070,7700,7700,7700,7700,0
20240613,164000,1160020070,7700,7700,7700,7700,0
20240613,163900,1160020070,7700,7700,7700,7700,0
20240613,163800,1160020070,7700,7700,7700,7700,0
20240613,163700,1160020070,7700,7700,7700,7700,0
20240613,163600,1160020070,7700,7700,7700,7700,0
20240613,163500,1160020070,7700,7700,7700,7700,0
20240613,163400,1160020070,7700,7700,7700,7700,0
20240613,163300,1160020070,7700,7700,7700,7700,0
20240613,163200,1160020070,7700,7700,7700,7700,0
20240613,163100,1160020070,7700,7700,7700,7700,0
20240613,163000,1160020070,7700,7700,7700,7700,0
20240613,162900,1160020070,7700,7700,7700,7700,0
20240613,162800,1160020070,7700,7700,7700,7700,0
20240613,162700,1160020070,7700,7700,7700,7700,1658
20240613,162600,1160020070,7700,7700,7700,7700,0
20240613,162500,1160020070,7700,7700,7700,7700,0
20240613,162400,1160020070,7700,7700,7700,7700,0
20240613,162300,1160020070,7700,7700,7700,7700,0
20240613,162200,1160020070,7700,7700,7700,7700,0
20240613,162100,1160020070,7700,7700,7700,7700,0
20240613,162000,1160020070,7700,7700,7700,7700,0
20240613,161900,1160020070,7700,7700,7700,7700,0
20240613,161800,1160020070,7700,7700,7700,7700,0
20240613,161700,1160020070,7700,7700,7700,7700,0
20240613,161600,1160020070,7700,7700,7700,7700,0
20240613,161500,1160020070,7700,7700,7700,7700,0
20240613,161400,1160020070,7700,7700,7700,7700,0
20240613,161300,1160020070,7700,7700,7700,7700,0
20240613,161200,1160020070,7700,7700,7700,7700,0
20240613,161100,1160020070,7700,7700,7700,7700,0
20240613,161000,1160020070,7700,7700,7700,7700,0
20240613,160900,1160020070,7700,7700,7700,7700,0
20240613,160800,1160020070,7700,7700,7700,7700,0
20240613,160700,1160020070,7700,7700,7700,7700,0
20240613,160600,1160020070,7700,7700,7700,7700,0
20240613,160500,1160020070,7700,7700,7700,7700,0
20240613,160400,1160020070,7700,7700,7700,7700,0
20240613,160300,1160020070,7700,7700,7700,7700,0
20240613,160200,1160020070,7700,7700,7700,7700,0
20240613,160100,1160020070,7700,7700,7700,7700,0
20240613,160000,1160020070,7700,7700,7700,7700,0
20240613,155900,1160020070,7700,7700,7700,7700,0
20240613,155800,1160020070,7700,7700,7700,7700,0
20240613,155700,1160020070,7700,7700,7700,7700,1658
20240613,155600,1160020070,7700,7700,7700,7700,0
20240613,155500,1160020070,7700,7700,7700,7700,0
20240613,155400,1160020070,7700,7700,7700,7700,0
20240613,155300,1160020070,7700,7700,7700,7700,0
20240613,155200,1160020070,7700,7700,7700,7700,0
20240613,155100,1160020070,7700,7700,7700,7700,0
20240613,155000,1160020070,7700,7700,7700,7700,0
20240613,154900,1160020070,7700,7700,7700,7700,0
20240613,154800,1160020070,7700,7700,7700,7700,0
20240613,154700,1160020070,7700,7700,7700,7700,0
20240613,154600,1160020070,7700,7700,7700,7700,0
20240613,154500,1160020070,7700,7700,7700,7700,0
20240613,154400,1160020070,7700,7700,7700,7700,0
20240613,154300,1160020070,7700,7700,7700,7700,0
20240613,154200,1160020070,7700,7700,7700,7700,0
20240613,154100,1160020070,7700,7700,7700,7700,0
20240613,154000,1160020070,7700,7700,7700,7700,0
20240613,153900,1160020070,7700,7700,7700,7700,0
20240613,153800,1160020070,7700,7700,7700,7700,0
20240613,153700,1160020070,7700,7700,7700,7700,0
20240613,153600,1160020070,7700,7700,7700,7700,0
20240613,153500,1160020070,7700,7700,7700,7700,0
20240613,153400,1160020070,7700,7700,7700,7700,0
20240613,153300,1160020070,7700,7700,7700,7700,0
20240613,153200,1160020070,7700,7700,7700,7700,0
20240613,153100,1160020070,7700,7700,7700,7700,0
20240613,153000,1160020070,7700,7700,7700,7700,1658
20240613,152900,1147253470,7710,7710,7710,7710,0
20240613,152800,1147253470,7710,7710,7710,7710,0
20240613,152700,1147253470,7710,7710,7710,7710,0
20240613,152600,1147253470,7710,7710,7710,7710,0
20240613,152500,1147253470,7710,7710,7710,7710,0
20240613,152400,1147253470,7710,7710,7710,7710,0
20240613,152300,1147253470,7710,7710,7710,7710,0
20240613,152200,1147253470,7710,7710,7710,7710,0
20240613,152100,1147253470,7710,7710,7710,7710,0
20240613,152000,1147253470,7710,7710,7710,7710,0
20240613,151900,1147253470,7710,7680,7710,7670,984
20240613,151800,1139703320,7710,7710,7710,7710,1
20240613,151700,1139695610,7680,7680,7680,7680,250
20240613,151600,1137775610,7680,7680,7680,7680,1610
20240613,151500,1125410810,7680,7710,7710,7680,269
20240613,151400,1123339220,7710,7720,7720,7710,64
20240613,151300,1122845240,7720,7710,7720,7710,280
20240613,151200,1120684130,7710,7680,7710,7680,1948
20240613,151100,1105682610,7680,7680,7710,7680,1860
20240613,151000,1091360250,7680,7680,7680,7680,0
20240613,150900,1091360250,7680,7670,7680,7670,321
20240613,150800,1088895250,7670,7670,7670,7670,590
20240613,150700,1084369950,7670,7670,7670,7670,56
20240613,150600,1083940430,7670,7670,7670,7670,10
20240613,150500,1083863730,7670,7670,7670,7660,240
20240613,150400,1082023930,7670,7670,7670,7670,10
20240613,150300,1081947230,7670,7670,7670,7670,103
20240613,150200,1081157220,7670,7670,7670,7670,13
20240613,150100,1081057510,7680,7670,7680,7670,260
20240613,150000,1079061310,7640,7660,7660,7640,953
20240613,145900,1071772020,7660,7670,7670,7660,4
20240613,145800,1071741370,7670,7670,7670,7670,132
20240613,145700,1070728930,7650,7650,7650,7650,0
20240613,145600,1070728930,7650,7650,7650,7650,0
20240613,145500,1070728930,7650,7680,7680,7650,1000
20240613,145400,1063075420,7700,7700,7700,7700,108
20240613,145300,1062243820,7700,7700,7700,7700,31
20240613,145200,1062005120,7700,7700,7700,7700,37
20240613,145100,1061720220,7700,7710,7710,7700,143
20240613,145000,1060619090,7700,7670,7700,7660,1100
20240613,144900,1052153600,7670,7690,7690,7670,80
20240613,144800,1051539680,7690,7670,7690,7670,7
20240613,144700,1051485970,7670,7690,7690,7670,130
20240613,144600,1050487130,7690,7690,7690,7690,0
20240613,144500,1050487130,7690,7690,7690,7690,10
20240613,144400,1050410230,7690,7690,7690,7690,10
20240613,144300,1050333330,7690,7690,7690,7690,210
20240613,144200,1048718430,7720,7690,7720,7690,833
20240613,144100,1042312600,7710,7700,7710,7700,1129
20240613,144000,1033611300,7690,7680,7700,7680,570
20240613,143900,1029229910,7680,7660,7680,7660,7
20240613,143800,1029176250,7650,7650,7650,7650,2000
20240613,143700,1013876250,7650,7650,7650,7650,0
20240613,143600,1013876250,7650,7650,7650,7650,0
20240613,143500,1013876250,7650,7670,7670,7650,1632
20240613,143400,1001391250,7670,7670,7670,7670,0
20240613,143300,1001391250,7670,7670,7670,7670,23
20240613,143200,1001214840,7670,7670,7670,7670,100
20240613,143100,1000447840,7670,7640,7670,7630,1975
20240613,143000,985324320,7670,7670,7670,7670,0
20240613,142900,985324320,7670,7660,7670,7660,199
20240613,142800,983798670,7670,7670,7670,7670,0
20240613,142700,983798670,7670,7670,7670,7670,0
20240613,142600,983798670,7670,7670,7670,7670,8
20240613,142500,983737310,7670,7670,7670,7670,10
20240613,142400,983660610,7670,7670,7670,7640,103
20240613,142300,982870960,7640,7650,7650,7640,143
20240613,142200,981778340,7640,7640,7640,7640,155
20240613,142100,980594140,7670,7670,7670,7670,1
20240613,142000,980586470,7670,7670,7670,7670,22
20240613,141900,980417730,7670,7680,7680,7670,31
20240613,141800,980179950,7690,7690,7690,7690,1
20240613,141700,980172260,7640,7640,7640,7640,96
20240613,141600,979438820,7690,7690,7690,7690,0
20240613,141500,979438820,7690,7690,7690,7690,0
20240613,141400,979438820,7690,7690,7690,7690,5
20240613,141300,979400370,7690,7690,7690,7690,1
20240613,141200,979392680,7640,7650,7650,7640,164
20240613,141100,978138630,7680,7700,7700,7680,354
20240613,141000,975415710,7700,7640,7700,7640,11
20240613,140900,975331610,7690,7690,7690,7690,1
20240613,140800,975323920,7640,7680,7680,7640,866
20240613,140700,968697700,7680,7680,7680,7680,0
20240613,140600,968697700,7680,7700,7700,7670,435
20240613,140500,965360580,7700,7700,7700,7700,0
20240613,140400,965360580,7700,7700,7700,7700,303
20240613,140300,963027480,7700,7690,7700,7690,50
20240613,140200,962642600,7690,7690,7690,7690,8
20240613,140100,962581080,7720,7720,7720,7720,1
20240613,140000,962573360,7700,7700,7710,7700,114
20240613,135900,961694630,7700,7700,7700,7700,67
20240613,135800,961178730,7700,7700,7700,7700,128
20240613,135700,960193130,7700,7700,7700,7700,63
20240613,135600,959708030,7700,7700,7700,7700,71
20240613,135500,959161330,7700,7700,7700,7700,96
20240613,135400,958422130,7700,7700,7700,7700,154
20240613,135300,957236330,7700,7700,7700,7700,1
20240613,135200,957228630,7670,7680,7680,7670,1689
20240613,135100,944258240,7680,7680,7680,7680,86
20240613,135000,943597760,7680,7670,7680,7670,221
20240613,134900,941901980,7680,7680,7680,7680,250
20240613,134800,939981980,7680,7670,7680,7670,104
20240613,134700,939183760,7680,7680,7680,7680,57
20240613,134600,938746000,7680,7670,7680,7670,2651
20240613,134500,918389800,7670,7670,7670,7670,125
20240613,134400,917431050,7670,7660,7670,7660,332
20240613,134300,914886990,7670,7670,7670,7670,70
20240613,134200,914350090,7680,7680,7680,7680,100
20240613,134100,913582090,7660,7680,7680,7660,417
20240613,134000,910385080,7680,7680,7680,7680,51
20240613,133900,909993400,7680,7680,7680,7680,152
20240613,133800,908826040,7680,7680,7680,7680,94
20240613,133700,908104120,7660,7660,7660,7660,0
20240613,133600,908104120,7660,7690,7690,7640,2633
20240613,133500,887948370,7680,7680,7680,7680,65
20240613,133400,887449170,7680,7680,7680,7680,68
20240613,133300,886926930,7680,7680,7680,7680,52
20240613,133200,886527570,7680,7690,7690,7680,213
20240613,133100,884891640,7700,7700,7700,7700,56
20240613,133000,884460440,7700,7700,7700,7690,207
20240613,132900,882866740,7700,7700,7700,7690,162
20240613,132800,881619440,7700,7700,7700,7700,62
20240613,132700,881142040,7700,7700,7700,7700,59
20240613,132600,880687740,7700,7700,7700,7700,194
20240613,132500,879193940,7710,7730,7730,7710,297
20240613,132400,876902300,7710,7710,7720,7710,1725
20240613,132300,863601870,7710,7700,7710,7700,61
20240613,132200,863131960,7670,7670,7670,7670,0
20240613,132100,863131960,7670,7680,7680,7670,614
20240613,132000,858422070,7680,7680,7680,7680,58
20240613,131900,857976630,7680,7680,7680,7680,261
20240613,131800,855972150,7700,7710,7710,7680,298
20240613,131700,853679500,7700,7700,7700,7700,50
20240613,131600,853294500,7710,7710,7710,7710,106
20240613,131500,852477240,7720,7730,7730,7720,109
20240613,131400,851635190,7710,7730,7730,7710,115
20240613,131300,850747240,7680,7680,7680,7680,0
20240613,131200,850747240,7680,7680,7680,7680,32
20240613,131100,850501480,7690,7710,7720,7690,358
20240613,131000,847744770,7720,7720,7720,7720,63
20240613,130900,847258410,7720,7720,7720,7720,51
20240613,130800,846864690,7720,7720,7720,7720,66
20240613,130700,846355170,7720,7720,7720,7720,70
20240613,130600,845814770,7720,7720,7720,7720,63
20240613,130500,845328410,7720,7720,7720,7720,70
20240613,130400,844788010,7710,7730,7730,7710,144
20240613,130300,843677650,7720,7710,7720,7710,53
20240613,130200,843268530,7700,7710,7710,7700,64
20240613,130100,842775230,7720,7720,7720,7720,131
20240613,130000,841763910,7730,7720,7730,7720,62
20240613,125900,841284790,7710,7710,7710,7710,152
20240613,125800,840112870,7710,7710,7710,7710,60
20240613,125700,839650270,7700,7720,7720,7700,331
20240613,125600,837099930,7720,7740,7740,7720,125
20240613,125500,836133080,7740,7740,7750,7740,1502
20240613,125400,824505810,7740,7730,7740,7730,602
20240613,125300,819846350,7740,7730,7740,7730,2776
20240613,125200,798367990,7720,7720,7720,7720,34
20240613,125100,798105510,7720,7720,7720,7720,71
20240613,125000,797557390,7720,7710,7720,7710,103
20240613,124900,796762330,7720,7730,7730,7720,82
20240613,124800,796128610,7730,7720,7730,7720,159
20240613,124700,794900040,7710,7710,7710,7710,0
20240613,124600,794900040,7710,7720,7720,7710,146
20240613,124500,793773790,7720,7730,7730,7720,95
20240613,124400,793039750,7730,7730,7730,7730,58
20240613,124300,792591410,7720,7720,7720,7720,50
20240613,124200,792205410,7720,7720,7720,7720,67
20240613,124100,791688170,7720,7720,7720,7720,48
20240613,124000,791317610,7710,7720,7720,7710,71
20240613,123900,790769590,7720,7710,7720,7710,74
20240613,123800,790198410,7720,7720,7720,7720,231
20240613,123700,788415090,7720,7720,7720,7720,91
20240613,123600,787712570,7730,7730,7730,7730,81
20240613,123500,787086440,7730,7730,7730,7730,68
20240613,123400,786560800,7730,7730,7730,7730,63
20240613,123300,786073810,7730,7730,7730,7730,106
20240613,123200,785254430,7730,7730,7730,7730,28
20240613,123100,785037990,7730,7700,7730,7700,33
20240613,123000,784783860,7700,7730,7730,7700,2224
20240613,122900,767656030,7730,7730,7730,7730,50
20240613,122800,767269530,7730,7730,7730,7730,60
20240613,122700,766805730,7720,7730,7730,7720,50
20240613,122600,766419250,7730,7730,7730,7730,55
20240613,122500,765994100,7720,7720,7720,7720,50
20240613,122400,765608100,7720,7720,7730,7720,535
20240613,122300,761473410,7720,7720,7730,7720,178
20240613,122200,760098600,7730,7730,7730,7730,52
20240613,122100,759696640,7730,7730,7730,7730,57
20240613,122000,759256030,7730,7730,7730,7730,48
20240613,121900,758884990,7720,7730,7730,7720,211
20240613,121800,757254620,7710,7720,7720,7710,72
20240613,121700,756698830,7720,7720,7720,7720,745
20240613,121600,750947430,7730,7730,7730,7720,116
20240613,121500,750050900,7730,7730,7730,7730,76
20240613,121400,749463420,7730,7730,7730,7720,124
20240613,121300,748505000,7720,7720,7720,7720,20
20240613,121200,748350600,7720,7720,7720,7720,56
20240613,121100,747918280,7720,7740,7740,7720,159
20240613,121000,746689040,7740,7740,7740,7740,71
20240613,120900,746139500,7730,7730,7730,7730,81
20240613,120800,745513370,7740,7740,7740,7740,130
20240613,120700,744507170,7730,7730,7730,7730,8
20240613,120600,744445330,7720,7730,7730,7720,224
20240613,120500,742714810,7720,7720,7720,7720,13
20240613,120400,742614450,7710,7720,7720,7710,199
20240613,120300,741079170,7730,7730,7730,7730,67
20240613,120200,740561260,7730,7730,7730,7730,66
20240613,120100,740051080,7730,7730,7730,7730,138
20240613,120000,738984340,7720,7720,7720,7720,30
20240613,115900,738752740,7710,7720,7720,7710,97
20240613,115800,738004290,7720,7720,7720,7720,115
20240613,115700,737116490,7720,7720,7720,7720,0
20240613,115600,737116490,7720,7720,7720,7720,61
20240613,115500,736645570,7720,7720,7720,7720,364
20240613,115400,733835490,7730,7730,7740,7730,68
20240613,115300,733309830,7730,7730,7730,7730,49
20240613,115200,732931060,7730,7730,7730,7730,137
20240613,115100,731872050,7740,7730,7740,7730,95
20240613,115000,731137050,7730,7740,7740,7730,877
20240613,114900,724355870,7740,7730,7740,7730,478
20240613,114800,720660430,7730,7720,7730,7720,333
20240613,114700,718088400,7720,7720,7720,7720,51
20240613,114600,717694680,7700,7700,7700,7700,56
20240613,114500,717263480,7700,7720,7720,7700,107
20240613,114400,716438110,7710,7710,7710,7710,43
20240613,114300,716106580,7710,7710,7710,7710,126
20240613,114200,715135120,7720,7720,7720,7720,71
20240613,114100,714587000,7720,7720,7720,7720,0
20240613,114000,714587000,7720,7720,7720,7720,103
20240613,113900,713791840,7730,7740,7740,7730,121
20240613,113800,712855830,7730,7730,7730,7730,73
20240613,113700,712291540,7730,7730,7730,7730,144
20240613,113600,711178420,7730,7730,7730,7720,1147
20240613,113500,702312250,7730,7690,7730,7670,72
20240613,113400,701758320,7730,7720,7730,7720,2
20240613,113300,701742870,7670,7720,7720,7670,959
20240613,113200,694361630,7720,7720,7720,7720,107
20240613,113100,693535590,7720,7720,7720,7720,56
20240613,113000,693103270,7720,7720,7720,7720,64
20240613,112900,692609190,7710,7720,7720,7710,361
20240613,112800,689824270,7710,7710,7720,7710,360
20240613,112700,687045840,7710,7720,7730,7710,969
20240613,112600,679562490,7720,7720,7720,7720,55
20240613,112500,679137890,7720,7720,7720,7710,215
20240613,112400,677478930,7720,7730,7730,7720,102
20240613,112300,676690490,7720,7720,7720,7720,364
20240613,112200,673880410,7720,7700,7720,7700,2401
20240613,112100,655390410,7700,7700,7700,7700,2755
20240613,112000,634176910,7700,7700,7700,7700,67
20240613,111900,633661010,7700,7700,7700,7700,60
20240613,111800,633199010,7700,7700,7700,7700,137
20240613,111700,632144110,7700,7700,7700,7700,134
20240613,111600,631112310,7690,7680,7690,7680,304
20240613,111500,628777050,7650,7650,7650,7650,0
20240613,111400,628777050,7650,7650,7650,7650,0
20240613,111300,628777050,7650,7670,7670,7650,134
20240613,111200,627749500,7660,7660,7660,7660,100
20240613,111100,626983500,7660,7670,7670,7660,36
20240613,111000,626707560,7670,7670,7670,7670,53
20240613,110900,626301050,7640,7640,7640,7640,94
20240613,110800,625582890,7670,7680,7680,7670,51
20240613,110700,625191710,7630,7690,7700,7620,1170
20240613,110600,616245210,7690,7670,7690,7670,51
20240613,110500,615854020,7670,7640,7670,7640,406
20240613,110400,612744170,7660,7640,7660,7640,825
20240613,110300,606435350,7640,7630,7640,7630,987
20240613,110200,598904530,7620,7620,7620,7620,80
20240613,110100,598294930,7620,7620,7630,7620,692
20240613,110000,593017970,7620,7620,7620,7620,74
20240613,105900,592454090,7620,7620,7620,7620,82
20240613,105800,591829250,7620,7630,7630,7620,52
20240613,105700,591432990,7630,7620,7630,7600,401
20240613,105600,588381760,7620,7620,7620,7620,70
20240613,105500,587848360,7590,7610,7610,7590,760
20240613,105400,582071420,7630,7620,7630,7620,116
20240613,105300,581187490,7630,7630,7630,7630,40
20240613,105200,580882290,7630,7620,7630,7620,501
20240613,105100,577064660,7610,7610,7610,7610,0
20240613,105000,577064660,7610,7620,7620,7610,112
20240613,104900,576211340,7620,7600,7620,7600,201
20240613,104800,574683720,7600,7600,7600,7600,7
20240613,104700,574630520,7600,7600,7600,7590,30
20240613,104600,574402670,7600,7610,7620,7600,5447
20240613,104500,533005390,7610,7610,7610,7600,462
20240613,104400,529493550,7630,7630,7630,7630,10
20240613,104300,529417250,7630,7600,7630,7600,111
20240613,104200,528573590,7610,7630,7630,7610,644
20240613,104100,523672670,7610,7610,7610,7610,2
20240613,104000,523657450,7610,7630,7630,7610,15
20240613,103900,523543100,7630,7610,7630,7610,132
20240613,103800,522536360,7610,7610,7610,7610,2
20240613,103700,522521140,7610,7610,7630,7610,52
20240613,103600,522125200,7610,7640,7640,7610,127
20240613,103500,521158210,7640,7640,7640,7640,0
20240613,103400,521158210,7640,7650,7650,7640,30
20240613,103300,520928810,7650,7650,7650,7650,1
20240613,103200,520921160,7600,7600,7600,7600,17
20240613,103100,520791960,7650,7600,7650,7600,1391
20240613,103000,510220310,7650,7650,7650,7650,1
20240613,102900,510212660,7600,7600,7600,7600,279
20240613,102800,508092260,7610,7640,7640,7610,94
20240613,102700,507376670,7640,7630,7650,7630,212
20240613,102600,505758990,7600,7630,7630,7600,2025
20240613,102500,490367350,7630,7630,7630,7630,0
20240613,102400,490367350,7630,7610,7630,7610,204
20240613,102300,488814830,7630,7640,7640,7630,198
20240613,102200,487303650,7640,7630,7640,7630,198
20240613,102100,485792800,7630,7620,7630,7620,61
20240613,102000,485327970,7630,7630,7630,7630,10
20240613,101900,485251670,7630,7630,7630,7630,3
20240613,101800,485228780,7630,7600,7630,7600,142
20240613,101700,484149490,7600,7630,7630,7600,823
20240613,101600,477887770,7610,7600,7630,7600,377
20240613,101500,475018820,7610,7600,7610,7590,1736
20240613,101400,461835210,7600,7600,7600,7600,1588
20240613,101300,449766410,7610,7610,7610,7610,428
20240613,101200,446509330,7610,7610,7610,7610,145
20240613,101100,445405880,7630,7630,7630,7630,100
20240613,101000,444642880,7630,7630,7630,7630,3
20240613,100900,444619990,7620,7630,7630,7620,29
20240613,100800,444399000,7610,7630,7630,7610,549
20240613,100700,440219100,7630,7630,7630,7630,10
20240613,100600,440142800,7630,7610,7630,7610,112
20240613,100500,439290460,7610,7610,7610,7610,10
20240613,100400,439214360,7620,7620,7620,7620,1
20240613,100300,439206740,7600,7600,7600,7600,0
20240613,100200,439206740,7600,7620,7620,7600,401
20240613,100100,436153820,7620,7600,7620,7600,293
20240613,100000,433927000,7590,7630,7650,7590,3114
20240613,095900,410222200,7650,7630,7650,7630,41
20240613,095800,409909350,7660,7640,7670,7640,168
20240613,095700,408625690,7640,7640,7640,7640,111
20240613,095600,407777650,7640,7640,7640,7640,10
20240613,095500,407701250,7640,7640,7640,7640,11
20240613,095400,407617210,7630,7610,7630,7610,163
20240613,095300,406375520,7610,7630,7630,7610,879
20240613,095200,399674720,7630,7610,7650,7600,432
20240613,095100,396385590,7600,7600,7600,7600,1
20240613,095000,396377990,7600,7630,7630,7600,6154
20240613,094900,349588580,7630,7650,7650,7630,3103
20240613,094800,325883130,7640,7620,7640,7620,231
20240613,094700,324118420,7600,7620,7620,7600,1400
20240613,094600,313466180,7670,7670,7670,7610,9059
20240613,094500,244215250,7670,7670,7670,7670,0
20240613,094400,244215250,7670,7680,7680,7670,2548
20240613,094300,224658640,7680,7680,7680,7680,371
20240613,094200,221809360,7680,7680,7680,7680,1
20240613,094100,221801680,7690,7700,7700,7670,1263
20240613,094000,212085740,7700,7700,7700,7690,186
20240613,093900,210653550,7700,7680,7700,7670,1506
20240613,093800,199098110,7710,7710,7710,7680,351
20240613,093700,196400880,7710,7680,7710,7680,684
20240613,093600,191131990,7680,7670,7690,7650,7971
20240613,093500,130107010,7680,7710,7710,7680,4059
20240613,093400,98902700,7730,7730,7730,7730,1
20240613,093300,98894970,7710,7700,7710,7700,934
20240613,093200,91697930,7700,7710,7710,7700,105
20240613,093100,90889420,7700,7700,7700,7700,344
20240613,093000,88240620,7700,7710,7710,7700,327
20240613,092900,85722710,7700,7710,7710,7700,267
20240613,092800,83664340,7710,7710,7710,7710,319
20240613,092700,81204850,7740,7740,7740,7740,0
20240613,092600,81204850,7740,7740,7740,7740,10
20240613,092500,81127450,7740,7740,7740,7740,0
20240613,092400,81127450,7740,7710,7740,7710,82
20240613,092300,80495200,7710,7710,7710,7710,34
20240613,092200,80233060,7710,7710,7710,7710,10
20240613,092100,80155960,7740,7740,7740,7740,32
20240613,092000,79908280,7740,7750,7760,7730,667
20240613,091900,74739260,7770,7700,7770,7700,150
20240613,091800,73577980,7700,7710,7710,7700,230
20240613,091700,71806500,7740,7740,7740,7720,191
20240613,091600,70331920,7750,7750,7750,7750,2
20240613,091500,70316420,7770,7720,7770,7720,97
20240613,091400,69567100,7750,7720,7760,7720,249
20240613,091300,67634960,7760,7660,7760,7650,1215
20240613,091200,58328370,7660,7670,7670,7650,1055
20240613,091100,50255720,7700,7700,7700,7700,110
20240613,091000,49408720,7700,7700,7700,7660,88
20240613,090900,48734360,7650,7690,7690,7650,1100
20240613,090800,40292050,7690,7690,7690,7690,9
20240613,090700,40222840,7670,7670,7670,7660,543
20240613,090600,36058330,7670,7680,7680,7670,64
20240613,090500,35567180,7690,7670,7690,7670,5
20240613,090400,35528810,7700,7700,7700,7650,1441
20240613,090300,24484060,7700,7680,7700,7680,1996
20240613,090200,9127500,7700,7800,7800,7700,223
20240613,090100,7408360,7800,7700,7800,7700,146
20240613,090000,6284060,7820,7650,7820,7650,817
Reference in New Issue Copy Permalink