ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240614.csv

656 lines
32 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
20240614,195300,3168421280,7900,7900,7900,7900,3145
20240614,195200,3168421280,7900,7900,7900,7900,0
20240614,195100,3168421280,7900,7900,7900,7900,0
20240614,195000,3168421280,7900,7900,7900,7900,0
20240614,194900,3168421280,7900,7900,7900,7900,0
20240614,194800,3168421280,7900,7900,7900,7900,0
20240614,194700,3168421280,7900,7900,7900,7900,0
20240614,194600,3168421280,7900,7900,7900,7900,0
20240614,194500,3168421280,7900,7900,7900,7900,0
20240614,194400,3168421280,7900,7900,7900,7900,0
20240614,194300,3168421280,7900,7900,7900,7900,0
20240614,194200,3168421280,7900,7900,7900,7900,0
20240614,194100,3168421280,7900,7900,7900,7900,0
20240614,194000,3168421280,7900,7900,7900,7900,0
20240614,193900,3168421280,7900,7900,7900,7900,0
20240614,193800,3168421280,7900,7900,7900,7900,0
20240614,193700,3168421280,7900,7900,7900,7900,0
20240614,193600,3168421280,7900,7900,7900,7900,0
20240614,193500,3168421280,7900,7900,7900,7900,0
20240614,193400,3168421280,7900,7900,7900,7900,0
20240614,193300,3168421280,7900,7900,7900,7900,0
20240614,193200,3168421280,7900,7900,7900,7900,0
20240614,193100,3168421280,7900,7900,7900,7900,0
20240614,193000,3168421280,7900,7900,7900,7900,0
20240614,192900,3168421280,7900,7900,7900,7900,0
20240614,192800,3168421280,7900,7900,7900,7900,0
20240614,192700,3168421280,7900,7900,7900,7900,0
20240614,192600,3168421280,7900,7900,7900,7900,0
20240614,192500,3168421280,7900,7900,7900,7900,0
20240614,192400,3168421280,7900,7900,7900,7900,0
20240614,192300,3168421280,7900,7900,7900,7900,3145
20240614,192200,3168421280,7900,7900,7900,7900,0
20240614,192100,3168421280,7900,7900,7900,7900,0
20240614,192000,3168421280,7900,7900,7900,7900,0
20240614,191900,3168421280,7900,7900,7900,7900,0
20240614,191800,3168421280,7900,7900,7900,7900,0
20240614,191700,3168421280,7900,7900,7900,7900,0
20240614,191600,3168421280,7900,7900,7900,7900,0
20240614,191500,3168421280,7900,7900,7900,7900,0
20240614,191400,3168421280,7900,7900,7900,7900,0
20240614,191300,3168421280,7900,7900,7900,7900,0
20240614,191200,3168421280,7900,7900,7900,7900,0
20240614,191100,3168421280,7900,7900,7900,7900,0
20240614,191000,3168421280,7900,7900,7900,7900,0
20240614,190900,3168421280,7900,7900,7900,7900,0
20240614,190800,3168421280,7900,7900,7900,7900,0
20240614,190700,3168421280,7900,7900,7900,7900,0
20240614,190600,3168421280,7900,7900,7900,7900,0
20240614,190500,3168421280,7900,7900,7900,7900,0
20240614,190400,3168421280,7900,7900,7900,7900,0
20240614,190300,3168421280,7900,7900,7900,7900,0
20240614,190200,3168421280,7900,7900,7900,7900,0
20240614,190100,3168421280,7900,7900,7900,7900,0
20240614,190000,3168421280,7900,7900,7900,7900,0
20240614,185900,3168421280,7900,7900,7900,7900,0
20240614,185800,3168421280,7900,7900,7900,7900,0
20240614,185700,3168421280,7900,7900,7900,7900,0
20240614,185600,3168421280,7900,7900,7900,7900,0
20240614,185500,3168421280,7900,7900,7900,7900,0
20240614,185400,3168421280,7900,7900,7900,7900,0
20240614,185300,3168421280,7900,7900,7900,7900,3145
20240614,185200,3168421280,7900,7900,7900,7900,0
20240614,185100,3168421280,7900,7900,7900,7900,0
20240614,185000,3168421280,7900,7900,7900,7900,0
20240614,184900,3168421280,7900,7900,7900,7900,0
20240614,184800,3168421280,7900,7900,7900,7900,0
20240614,184700,3168421280,7900,7900,7900,7900,0
20240614,184600,3168421280,7900,7900,7900,7900,0
20240614,184500,3168421280,7900,7900,7900,7900,0
20240614,184400,3168421280,7900,7900,7900,7900,0
20240614,184300,3168421280,7900,7900,7900,7900,0
20240614,184200,3168421280,7900,7900,7900,7900,0
20240614,184100,3168421280,7900,7900,7900,7900,0
20240614,184000,3168421280,7900,7900,7900,7900,0
20240614,183900,3168421280,7900,7900,7900,7900,0
20240614,183800,3168421280,7900,7900,7900,7900,0
20240614,183700,3168421280,7900,7900,7900,7900,0
20240614,183600,3168421280,7900,7900,7900,7900,0
20240614,183500,3168421280,7900,7900,7900,7900,0
20240614,183400,3168421280,7900,7900,7900,7900,0
20240614,183300,3168421280,7900,7900,7900,7900,0
20240614,183200,3168421280,7900,7900,7900,7900,0
20240614,183100,3168421280,7900,7900,7900,7900,0
20240614,183000,3168421280,7900,7900,7900,7900,0
20240614,182900,3168421280,7900,7900,7900,7900,0
20240614,182800,3168421280,7900,7900,7900,7900,0
20240614,182700,3168421280,7900,7900,7900,7900,0
20240614,182600,3168421280,7900,7900,7900,7900,0
20240614,182500,3168421280,7900,7900,7900,7900,0
20240614,182400,3168421280,7900,7900,7900,7900,0
20240614,182300,3168421280,7900,7900,7900,7900,3145
20240614,182200,3168421280,7900,7900,7900,7900,0
20240614,182100,3168421280,7900,7900,7900,7900,0
20240614,182000,3168421280,7900,7900,7900,7900,0
20240614,181900,3168421280,7900,7900,7900,7900,0
20240614,181800,3168421280,7900,7900,7900,7900,0
20240614,181700,3168421280,7900,7900,7900,7900,0
20240614,181600,3168421280,7900,7900,7900,7900,0
20240614,181500,3168421280,7900,7900,7900,7900,0
20240614,181400,3168421280,7900,7900,7900,7900,0
20240614,181300,3168421280,7900,7900,7900,7900,0
20240614,181200,3168421280,7900,7900,7900,7900,0
20240614,181100,3168421280,7900,7900,7900,7900,0
20240614,181000,3168421280,7900,7900,7900,7900,0
20240614,180900,3168421280,7900,7900,7900,7900,0
20240614,180800,3168421280,7900,7900,7900,7900,0
20240614,180700,3168421280,7900,7900,7900,7900,0
20240614,180600,3168421280,7900,7900,7900,7900,0
20240614,180500,3168421280,7900,7900,7900,7900,0
20240614,180400,3168421280,7900,7900,7900,7900,0
20240614,180300,3168421280,7900,7900,7900,7900,0
20240614,180200,3168421280,7900,7900,7900,7900,0
20240614,180100,3168421280,7900,7900,7900,7900,0
20240614,180000,3168421280,7900,7900,7900,7900,0
20240614,175900,3168421280,7900,7900,7900,7900,0
20240614,175800,3168421280,7900,7900,7900,7900,0
20240614,175700,3168421280,7900,7900,7900,7900,0
20240614,175600,3168421280,7900,7900,7900,7900,0
20240614,175500,3168421280,7900,7900,7900,7900,0
20240614,175400,3168421280,7900,7900,7900,7900,0
20240614,175300,3168421280,7900,7900,7900,7900,3145
20240614,175200,3168421280,7900,7900,7900,7900,0
20240614,175100,3168421280,7900,7900,7900,7900,0
20240614,175000,3168421280,7900,7900,7900,7900,0
20240614,174900,3168421280,7900,7900,7900,7900,0
20240614,174800,3168421280,7900,7900,7900,7900,0
20240614,174700,3168421280,7900,7900,7900,7900,0
20240614,174600,3168421280,7900,7900,7900,7900,0
20240614,174500,3168421280,7900,7900,7900,7900,0
20240614,174400,3168421280,7900,7900,7900,7900,0
20240614,174300,3168421280,7900,7900,7900,7900,0
20240614,174200,3168421280,7900,7900,7900,7900,0
20240614,174100,3168421280,7900,7900,7900,7900,0
20240614,174000,3168421280,7900,7900,7900,7900,0
20240614,173900,3168421280,7900,7900,7900,7900,0
20240614,173800,3168421280,7900,7900,7900,7900,0
20240614,173700,3168421280,7900,7900,7900,7900,0
20240614,173600,3168421280,7900,7900,7900,7900,0
20240614,173500,3168421280,7900,7900,7900,7900,0
20240614,173400,3168421280,7900,7900,7900,7900,0
20240614,173300,3168421280,7900,7900,7900,7900,0
20240614,173200,3168421280,7900,7900,7900,7900,0
20240614,173100,3168421280,7900,7900,7900,7900,0
20240614,173000,3168421280,7900,7900,7900,7900,0
20240614,172900,3168421280,7900,7900,7900,7900,0
20240614,172800,3168421280,7900,7900,7900,7900,0
20240614,172700,3168421280,7900,7900,7900,7900,0
20240614,172600,3168421280,7900,7900,7900,7900,0
20240614,172500,3168421280,7900,7900,7900,7900,0
20240614,172400,3168421280,7900,7900,7900,7900,0
20240614,172300,3168421280,7900,7900,7900,7900,3145
20240614,172200,3168421280,7900,7900,7900,7900,0
20240614,172100,3168421280,7900,7900,7900,7900,0
20240614,172000,3168421280,7900,7900,7900,7900,0
20240614,171900,3168421280,7900,7900,7900,7900,0
20240614,171800,3168421280,7900,7900,7900,7900,0
20240614,171700,3168421280,7900,7900,7900,7900,0
20240614,171600,3168421280,7900,7900,7900,7900,0
20240614,171500,3168421280,7900,7900,7900,7900,0
20240614,171400,3168421280,7900,7900,7900,7900,0
20240614,171300,3168421280,7900,7900,7900,7900,0
20240614,171200,3168421280,7900,7900,7900,7900,0
20240614,171100,3168421280,7900,7900,7900,7900,0
20240614,171000,3168421280,7900,7900,7900,7900,0
20240614,170900,3168421280,7900,7900,7900,7900,0
20240614,170800,3168421280,7900,7900,7900,7900,0
20240614,170700,3168421280,7900,7900,7900,7900,0
20240614,170600,3168421280,7900,7900,7900,7900,0
20240614,170500,3168421280,7900,7900,7900,7900,0
20240614,170400,3168421280,7900,7900,7900,7900,0
20240614,170300,3168421280,7900,7900,7900,7900,0
20240614,170200,3168421280,7900,7900,7900,7900,0
20240614,170100,3168421280,7900,7900,7900,7900,0
20240614,170000,3168421280,7900,7900,7900,7900,0
20240614,165900,3168421280,7900,7900,7900,7900,0
20240614,165800,3168421280,7900,7900,7900,7900,0
20240614,165700,3168421280,7900,7900,7900,7900,0
20240614,165600,3168421280,7900,7900,7900,7900,0
20240614,165500,3168421280,7900,7900,7900,7900,0
20240614,165400,3168421280,7900,7900,7900,7900,0
20240614,165300,3168421280,7900,7900,7900,7900,3145
20240614,165200,3168421280,7900,7900,7900,7900,0
20240614,165100,3168421280,7900,7900,7900,7900,0
20240614,165000,3168421280,7900,7900,7900,7900,0
20240614,164900,3168421280,7900,7900,7900,7900,0
20240614,164800,3168421280,7900,7900,7900,7900,0
20240614,164700,3168421280,7900,7900,7900,7900,0
20240614,164600,3168421280,7900,7900,7900,7900,0
20240614,164500,3168421280,7900,7900,7900,7900,0
20240614,164400,3168421280,7900,7900,7900,7900,0
20240614,164300,3168421280,7900,7900,7900,7900,0
20240614,164200,3168421280,7900,7900,7900,7900,0
20240614,164100,3168421280,7900,7900,7900,7900,0
20240614,164000,3168421280,7900,7900,7900,7900,0
20240614,163900,3168421280,7900,7900,7900,7900,0
20240614,163800,3168421280,7900,7900,7900,7900,0
20240614,163700,3168421280,7900,7900,7900,7900,0
20240614,163600,3168421280,7900,7900,7900,7900,0
20240614,163500,3168421280,7900,7900,7900,7900,0
20240614,163400,3168421280,7900,7900,7900,7900,0
20240614,163300,3168421280,7900,7900,7900,7900,0
20240614,163200,3168421280,7900,7900,7900,7900,0
20240614,163100,3168421280,7900,7900,7900,7900,0
20240614,163000,3168421280,7900,7900,7900,7900,0
20240614,162900,3168421280,7900,7900,7900,7900,0
20240614,162800,3168421280,7900,7900,7900,7900,0
20240614,162700,3168421280,7900,7900,7900,7900,0
20240614,162600,3168421280,7900,7900,7900,7900,0
20240614,162500,3168421280,7900,7900,7900,7900,0
20240614,162400,3168421280,7900,7900,7900,7900,0
20240614,162300,3168421280,7900,7900,7900,7900,3145
20240614,162200,3168421280,7900,7900,7900,7900,0
20240614,162100,3168421280,7900,7900,7900,7900,0
20240614,162000,3168421280,7900,7900,7900,7900,0
20240614,161900,3168421280,7900,7900,7900,7900,0
20240614,161800,3168421280,7900,7900,7900,7900,0
20240614,161700,3168421280,7900,7900,7900,7900,0
20240614,161600,3168421280,7900,7900,7900,7900,0
20240614,161500,3168421280,7900,7900,7900,7900,0
20240614,161400,3168421280,7900,7900,7900,7900,0
20240614,161300,3168421280,7900,7900,7900,7900,0
20240614,161200,3168421280,7900,7900,7900,7900,0
20240614,161100,3168421280,7900,7900,7900,7900,0
20240614,161000,3168421280,7900,7900,7900,7900,0
20240614,160900,3168421280,7900,7900,7900,7900,0
20240614,160800,3168421280,7900,7900,7900,7900,0
20240614,160700,3168421280,7900,7900,7900,7900,0
20240614,160600,3168421280,7900,7900,7900,7900,0
20240614,160500,3168421280,7900,7900,7900,7900,0
20240614,160400,3168421280,7900,7900,7900,7900,0
20240614,160300,3168421280,7900,7900,7900,7900,0
20240614,160200,3168421280,7900,7900,7900,7900,0
20240614,160100,3168421280,7900,7900,7900,7900,0
20240614,160000,3168421280,7900,7900,7900,7900,0
20240614,155900,3168421280,7900,7900,7900,7900,0
20240614,155800,3168421280,7900,7900,7900,7900,0
20240614,155700,3168421280,7900,7900,7900,7900,0
20240614,155600,3168421280,7900,7900,7900,7900,0
20240614,155500,3168421280,7900,7900,7900,7900,0
20240614,155400,3168421280,7900,7900,7900,7900,0
20240614,155300,3168421280,7900,7900,7900,7900,3145
20240614,155200,3168421280,7900,7900,7900,7900,0
20240614,155100,3168421280,7900,7900,7900,7900,0
20240614,155000,3168421280,7900,7900,7900,7900,0
20240614,154900,3168421280,7900,7900,7900,7900,0
20240614,154800,3168421280,7900,7900,7900,7900,0
20240614,154700,3168421280,7900,7900,7900,7900,0
20240614,154600,3168421280,7900,7900,7900,7900,0
20240614,154500,3168421280,7900,7900,7900,7900,0
20240614,154400,3168421280,7900,7900,7900,7900,0
20240614,154300,3168421280,7900,7900,7900,7900,0
20240614,154200,3168421280,7900,7900,7900,7900,0
20240614,154100,3168421280,7900,7900,7900,7900,0
20240614,154000,3168421280,7900,7900,7900,7900,0
20240614,153900,3168421280,7900,7900,7900,7900,0
20240614,153800,3168421280,7900,7900,7900,7900,0
20240614,153700,3168421280,7900,7900,7900,7900,0
20240614,153600,3168421280,7900,7900,7900,7900,0
20240614,153500,3168421280,7900,7900,7900,7900,0
20240614,153400,3168421280,7900,7900,7900,7900,0
20240614,153300,3168421280,7900,7900,7900,7900,0
20240614,153200,3168421280,7900,7900,7900,7900,0
20240614,153100,3168421280,7900,7900,7900,7900,0
20240614,153000,3168421280,7900,7900,7900,7900,3145
20240614,152900,3143575780,7840,7840,7840,7840,0
20240614,152800,3143575780,7840,7840,7840,7840,0
20240614,152700,3143575780,7840,7840,7840,7840,0
20240614,152600,3143575780,7840,7840,7840,7840,0
20240614,152500,3143575780,7840,7840,7840,7840,0
20240614,152400,3143575780,7840,7840,7840,7840,0
20240614,152300,3143575780,7840,7840,7840,7840,0
20240614,152200,3143575780,7840,7840,7840,7840,0
20240614,152100,3143575780,7840,7840,7840,7840,0
20240614,152000,3143575780,7840,7840,7840,7840,0
20240614,151900,3143575780,7840,7830,7860,7800,2375
20240614,151800,3125040060,7860,7860,7860,7810,243
20240614,151700,3123140120,7870,7870,7870,7800,1661
20240614,151600,3110114230,7870,7870,7880,7800,2426
20240614,151500,3091152100,7880,7820,7880,7810,1602
20240614,151400,3078614920,7810,7890,7890,7800,2199
20240614,151300,3061450690,7870,7810,7870,7810,3209
20240614,151200,3036242180,7830,7840,7900,7810,9713
20240614,151100,2960228440,7850,7890,7910,7840,17809
20240614,151000,2820323960,7910,7890,7910,7880,289
20240614,150900,2818043200,7910,7880,7910,7880,118
20240614,150800,2817113330,7910,7910,7910,7880,309
20240614,150700,2814677120,7890,7890,7910,7880,1997
20240614,150600,2798923720,7890,7920,7920,7890,780
20240614,150500,2792766020,7930,7890,7930,7890,208
20240614,150400,2791124600,7930,7930,7930,7900,934
20240614,150300,2783743150,7930,7900,7930,7900,150
20240614,150200,2782556250,7900,7900,7940,7900,905
20240614,150100,2775403710,7900,7900,7900,7900,125
20240614,150000,2774416210,7950,7950,7950,7950,1
20240614,145900,2774408260,7910,7950,7950,7910,100
20240614,145800,2773615260,7950,7890,7950,7890,1278
20240614,145700,2763531320,7890,7900,7900,7890,1036
20240614,145600,2755357270,7900,7900,7900,7890,271
20240614,145500,2753217370,7890,7900,7900,7890,125
20240614,145400,2752230870,7900,7910,7910,7890,61
20240614,145300,2751748610,7910,7910,7910,7900,397
20240614,145200,2748609340,7890,7950,7950,7890,2705
20240614,145100,2727231530,7960,7960,7960,7960,14
20240614,145000,2727120090,7960,7960,7960,7960,11
20240614,144900,2727032530,7960,7920,7960,7920,239
20240614,144800,2725139610,7960,7960,7960,7960,1
20240614,144700,2725131650,7930,7940,7970,7930,108
20240614,144600,2724275150,7980,7980,7980,7980,58
20240614,144500,2723812310,7980,7930,7980,7920,2005
20240614,144400,2707929010,7980,7970,7980,7950,227
20240614,144300,2706119910,7970,7970,7970,7950,1002
20240614,144200,2698153970,7930,7930,7930,7930,1000
20240614,144100,2690223970,7930,7970,7970,7930,1100
20240614,144000,2681493970,7970,7930,7970,7930,538
20240614,143900,2677211630,7980,7970,7980,7940,3205
20240614,143800,2651697960,7970,7970,7970,7970,44
20240614,143700,2651347280,7970,7970,7970,7970,118
20240614,143600,2650406820,7970,7970,7980,7970,170
20240614,143500,2649050830,7980,7970,7980,7970,526
20240614,143400,2644858600,7970,7970,7970,7960,49
20240614,143300,2644468140,7970,7970,7970,7970,133
20240614,143200,2643408130,7970,7950,7970,7950,101
20240614,143100,2642603180,7970,7960,7970,7960,410
20240614,143000,2639335580,7950,7960,7960,7950,114
20240614,142900,2638428190,7960,7960,7960,7960,44
20240614,142800,2638077950,7980,7980,7980,7980,100
20240614,142700,2637279950,7980,7980,7980,7980,100
20240614,142600,2636481950,7960,7960,7960,7960,0
20240614,142500,2636481950,7960,7980,7980,7960,20
20240614,142400,2636322430,7980,7980,7980,7980,25
20240614,142300,2636122930,7980,7990,7990,7980,688
20240614,142200,2630627220,7980,7960,7980,7960,2626
20240614,142100,2609674560,7950,7950,7950,7950,17
20240614,142000,2609539410,7950,7990,7990,7950,170
20240614,141900,2608185790,7980,7980,7990,7980,1852
20240614,141800,2593406010,7980,7930,7980,7930,1264
20240614,141700,2583352290,7940,7910,7950,7910,1239
20240614,141600,2573527980,7910,7900,7910,7900,2629
20240614,141500,2552753880,7910,7910,7920,7910,101
20240614,141400,2551954960,7910,7910,7910,7910,278
20240614,141300,2549755980,7910,7910,7910,7910,100
20240614,141200,2548964980,7920,7920,7920,7920,163
20240614,141100,2547674020,7920,7950,7950,7920,71
20240614,141000,2547111670,7920,7930,7930,7920,100
20240614,140900,2546319540,7920,7920,7920,7920,0
20240614,140800,2546319540,7920,7920,7920,7910,398
20240614,140700,2543168520,7920,7920,7930,7920,232
20240614,140600,2541330900,7920,7940,7940,7920,183
20240614,140500,2539881080,7960,7960,7960,7960,0
20240614,140400,2539881080,7960,7960,7960,7960,3
20240614,140300,2539857200,7960,7940,7970,7940,536
20240614,140200,2535590640,7940,7910,7940,7910,740
20240614,140100,2529734190,7910,7910,7910,7910,4
20240614,140000,2529702550,7900,7900,7900,7900,0
20240614,135900,2529702550,7900,7900,7900,7900,157
20240614,135800,2528462250,7900,7900,7900,7900,272
20240614,135700,2526313450,7900,7910,7910,7900,151
20240614,135600,2525120540,7910,7910,7910,7910,2
20240614,135500,2525104720,7910,7900,7910,7900,377
20240614,135400,2522125910,7910,7900,7910,7890,600
20240614,135300,2517386210,7910,7910,7910,7910,121
20240614,135200,2516429100,7910,7910,7910,7910,0
20240614,135100,2516429100,7910,7910,7910,7910,1079
20240614,135000,2507894210,7920,7920,7920,7920,94
20240614,134900,2507149730,7920,7920,7920,7920,366
20240614,134800,2504251010,7920,7920,7920,7910,84
20240614,134700,2503586380,7920,7920,7920,7920,337
20240614,134600,2500917340,7920,7920,7920,7920,1
20240614,134500,2500909420,7930,7930,7930,7930,37
20240614,134400,2500616010,7930,7930,7930,7930,0
20240614,134300,2500616010,7930,7930,7930,7930,0
20240614,134200,2500616010,7930,7930,7930,7930,0
20240614,134100,2500616010,7930,7960,7960,7930,503
20240614,134000,2496623570,7980,7980,7980,7980,0
20240614,133900,2496623570,7980,7980,7980,7980,96
20240614,133800,2495857490,7980,7980,7980,7980,0
20240614,133700,2495857490,7980,7950,7980,7940,415
20240614,133600,2492558550,7960,7990,7990,7960,113
20240614,133500,2491658770,7990,7980,7990,7980,4
20240614,133400,2491626840,7960,7960,7960,7960,67
20240614,133300,2491093520,7970,7970,7970,7970,0
20240614,133200,2491093520,7970,7970,7970,7970,106
20240614,133100,2490248700,7970,7970,7970,7970,0
20240614,133000,2490248700,7970,7970,7970,7970,0
20240614,132900,2490248700,7970,7970,7970,7970,0
20240614,132800,2490248700,7970,7970,7970,7970,0
20240614,132700,2490248700,7970,7970,7970,7970,185
20240614,132600,2488774250,7970,7970,7970,7970,0
20240614,132500,2488774250,7970,7970,7970,7970,0
20240614,132400,2488774250,7970,7970,7970,7970,5
20240614,132300,2488734400,8000,8000,8000,8000,21
20240614,132200,2488566400,8000,7990,8000,7990,200
20240614,132100,2486966710,7990,7980,7990,7980,735
20240614,132000,2481095130,7980,7980,7980,7980,50
20240614,131900,2480696130,7970,7970,7970,7970,0
20240614,131800,2480696130,7970,7970,7970,7970,0
20240614,131700,2480696130,7970,7970,7970,7970,0
20240614,131600,2480696130,7970,7970,7970,7970,0
20240614,131500,2480696130,7970,7970,7970,7970,200
20240614,131400,2479102130,7970,7970,7970,7970,100
20240614,131300,2478305130,7960,7960,7960,7960,0
20240614,131200,2478305130,7960,7960,7960,7960,0
20240614,131100,2478305130,7960,7930,7960,7930,135
20240614,131000,2477231580,7920,7920,7930,7920,176
20240614,130900,2475837650,7920,7930,7930,7920,108
20240614,130800,2474982230,7930,7940,7940,7930,58
20240614,130700,2474522280,7920,7920,7920,7920,114
20240614,130600,2473619400,7940,7910,7940,7910,102
20240614,130500,2472812550,7910,7940,7940,7910,503
20240614,130400,2468831790,7930,7930,7930,7930,745
20240614,130300,2462923940,7930,7930,7930,7930,0
20240614,130200,2462923940,7930,7930,7930,7930,0
20240614,130100,2462923940,7930,7930,7930,7930,0
20240614,130000,2462923940,7930,7930,7930,7930,30
20240614,125900,2462686040,7930,7930,7930,7930,451
20240614,125800,2459109610,7950,7960,7960,7940,2593
20240614,125700,2438495160,7960,7960,7960,7950,377
20240614,125600,2435497900,7960,7960,7960,7960,0
20240614,125500,2435497900,7960,7980,7980,7960,343
20240614,125400,2432763580,7970,7970,7970,7970,20
20240614,125300,2432604180,7980,7970,7980,7970,274
20240614,125200,2430420350,7970,7970,7970,7970,0
20240614,125100,2430420350,7970,7970,7970,7970,0
20240614,125000,2430420350,7970,7970,7970,7970,0
20240614,124900,2430420350,7970,7970,7980,7970,98
20240614,124800,2429639260,7980,7980,7980,7980,0
20240614,124700,2429639260,7980,7980,7980,7980,0
20240614,124600,2429639260,7980,7980,7980,7980,0
20240614,124500,2429639260,7980,7960,7980,7960,323
20240614,124400,2427068160,7970,7970,7970,7970,548
20240614,124300,2422700600,7980,7980,7980,7980,351
20240614,124200,2419899620,7980,7980,7980,7980,10
20240614,124100,2419819820,7980,8000,8000,7980,1040
20240614,124000,2411515310,8000,7990,8000,7990,20
20240614,123900,2411355350,8000,8010,8010,7970,400
20240614,123800,2408160590,7980,7980,7980,7980,15
20240614,123700,2408040890,7980,7980,7980,7980,17
20240614,123600,2407905230,8010,8010,8010,8010,0
20240614,123500,2407905230,8010,7970,8010,7970,19
20240614,123400,2407753240,8010,8010,8010,8010,20
20240614,123300,2407593040,8010,7980,8010,7970,270
20240614,123200,2405437020,8020,8010,8020,8010,91
20240614,123100,2404707210,7970,7970,7970,7970,201
20240614,123000,2403105240,7970,7970,7970,7970,159
20240614,122900,2401838010,7980,8000,8030,7960,592
20240614,122800,2397114460,8040,8040,8040,8040,0
20240614,122700,2397114460,8040,8040,8040,8040,0
20240614,122600,2397114460,8040,8040,8040,8040,0
20240614,122500,2397114460,8040,8000,8040,8000,81
20240614,122400,2396466420,8000,8020,8020,8000,1999
20240614,122300,2380460860,8030,8040,8040,8030,547
20240614,122200,2376067860,8040,8050,8050,8040,232
20240614,122100,2374200460,8050,8050,8050,8050,0
20240614,122000,2374200460,8050,8050,8050,8050,144
20240614,121900,2373041260,8050,8020,8050,8020,615
20240614,121800,2368107400,8020,8040,8040,8020,1601
20240614,121700,2355249720,8040,8050,8050,8040,422
20240614,121600,2351853100,8050,8060,8060,8050,37
20240614,121500,2351555230,8050,8060,8060,8050,500
20240614,121400,2347527430,8070,8050,8070,8050,874
20240614,121300,2340480180,8050,8050,8050,8050,0
20240614,121200,2340480180,8050,8050,8050,8050,409
20240614,121100,2337187730,8060,8060,8060,8060,10
20240614,121000,2337107130,8060,8050,8060,8050,1309
20240614,120900,2326566590,8050,8070,8070,8050,2365
20240614,120800,2307501050,8070,8070,8070,8070,821
20240614,120700,2300875580,8060,8060,8060,8060,46
20240614,120600,2300504820,8060,8060,8060,8050,1125
20240614,120500,2291447330,8060,8070,8070,8060,846
20240614,120400,2284622330,8070,8060,8070,8060,718
20240614,120300,2278828250,8060,8060,8060,8060,320
20240614,120200,2276249050,8060,8060,8070,8060,52
20240614,120100,2275829730,8060,8060,8060,8060,526
20240614,120000,2271590170,8050,8050,8050,8050,3518
20240614,115900,2243270270,8050,8040,8050,8040,294
20240614,115800,2240904910,8040,8040,8040,8040,146
20240614,115700,2239731070,8040,8050,8050,8030,218
20240614,115600,2237978190,8030,8030,8040,8020,1629
20240614,115500,2224901530,8040,8050,8050,8040,155
20240614,115400,2223654040,8040,8040,8040,8030,2077
20240614,115300,2206955960,8040,8030,8040,8030,1400
20240614,115200,2195709960,8020,8030,8030,8020,168
20240614,115100,2194361140,8030,8020,8030,8020,68
20240614,115000,2193815680,8030,8030,8030,8030,99
20240614,114900,2193020710,8030,8030,8030,8020,1322
20240614,114800,2182405150,8030,8010,8030,8010,1608
20240614,114700,2169512960,8010,8010,8010,8010,88
20240614,114600,2168808080,8000,8000,8000,8000,174
20240614,114500,2167416080,7990,7990,7990,7990,300
20240614,114400,2165019080,8000,8000,8000,8000,8
20240614,114300,2164955080,8000,8020,8020,8000,181
20240614,114200,2163503680,8010,8010,8020,8010,544
20240614,114100,2159144510,8010,7990,8020,7990,8104
20240614,114000,2094302540,7990,7990,7990,7990,147
20240614,113900,2093128010,7990,7990,7990,7990,2
20240614,113800,2093112030,7990,7980,7990,7980,87
20240614,113700,2092416910,7990,7990,7990,7980,260
20240614,113600,2090339520,7990,7940,7990,7940,3340
20240614,113500,2063725110,7940,7960,7960,7940,571
20240614,113400,2059185730,7950,7960,7960,7950,142
20240614,113300,2058055940,7950,7940,7950,7940,67
20240614,113200,2057523310,7930,7930,7930,7930,0
20240614,113100,2057523310,7930,7930,7930,7930,10
20240614,113000,2057444010,7920,7920,7930,7920,477
20240614,112900,2053664140,7930,7930,7930,7930,100
20240614,112800,2052871140,7930,7930,7930,7930,110
20240614,112700,2051998840,7930,7930,7930,7930,66
20240614,112600,2051475460,7930,7930,7930,7930,114
20240614,112500,2050571440,7930,7930,7940,7930,62
20240614,112400,2050079190,7910,7910,7910,7900,439
20240614,112300,2046608200,7910,7920,7940,7910,151
20240614,112200,2045411220,7920,7940,7940,7920,15
20240614,112100,2045292400,7940,7930,7940,7930,231
20240614,112000,2043458270,7910,7910,7910,7910,40
20240614,111900,2043141870,7900,7900,7900,7900,0
20240614,111800,2043141870,7900,7910,7910,7900,50
20240614,111700,2042746670,7930,7930,7930,7930,125
20240614,111600,2041755420,7920,7920,7920,7920,0
20240614,111500,2041755420,7920,7920,7920,7900,95
20240614,111400,2041003740,7920,7920,7920,7920,20
20240614,111300,2040845340,7920,7920,7920,7920,3
20240614,111200,2040821580,7930,7920,7930,7920,145
20240614,111100,2039671760,7930,7930,7930,7930,0
20240614,111000,2039671760,7930,7930,7930,7930,0
20240614,110900,2039671760,7930,7930,7930,7930,0
20240614,110800,2039671760,7930,7930,7930,7930,0
20240614,110700,2039671760,7930,7930,7930,7930,0
20240614,110600,2039671760,7930,7930,7930,7930,5
20240614,110500,2039632110,7930,7930,7930,7930,13
20240614,110400,2039529020,7890,7900,7900,7890,151
20240614,110300,2038336570,7940,7900,7940,7900,1573
20240614,110200,2025909700,7910,7940,7940,7910,1034
20240614,110100,2017727730,7940,7950,7950,7940,25
20240614,110000,2017529080,7940,7940,7940,7940,115
20240614,105900,2016615980,7940,7940,7940,7940,0
20240614,105800,2016615980,7940,7910,7940,7910,517
20240614,105700,2012511510,7910,7910,7910,7910,0
20240614,105600,2012511510,7910,7890,7910,7890,887
20240614,105500,2005506880,7890,7920,7920,7890,1276
20240614,105400,1995421720,7930,7930,7950,7930,32
20240614,105300,1995167940,7940,7940,7940,7940,480
20240614,105200,1991356740,7940,7920,7940,7910,28
20240614,105100,1991135020,7920,7920,7920,7920,20
20240614,105000,1990976620,7920,7920,7920,7920,0
20240614,104900,1990976620,7920,7920,7920,7920,700
20240614,104800,1985432620,7930,7940,7940,7930,49
20240614,104700,1985043780,7930,7920,7930,7920,39
20240614,104600,1984734880,7920,7920,7920,7920,58
20240614,104500,1984275520,7930,7930,7930,7930,0
20240614,104400,1984275520,7930,7910,7930,7910,185
20240614,104300,1982811270,7910,7910,7910,7910,800
20240614,104200,1976483270,7880,7910,7910,7880,2728
20240614,104100,1954967790,7900,7900,7900,7900,26
20240614,104000,1954762390,7900,7900,7900,7900,20
20240614,103900,1954604390,7900,7900,7900,7900,15
20240614,103800,1954485890,7900,7900,7900,7900,478
20240614,103700,1950709690,7910,7910,7910,7910,9
20240614,103600,1950638500,7910,7900,7910,7900,255
20240614,103500,1948623960,7900,7910,7910,7900,131
20240614,103400,1947589050,7900,7910,7910,7900,230
20240614,103300,1945770430,7910,7930,7930,7910,765
20240614,103200,1939708760,7940,7940,7940,7940,190
20240614,103100,1938200160,7940,7950,7950,7940,1383
20240614,103000,1927205640,7950,7960,7960,7950,2254
20240614,102900,1909285080,7960,7960,7960,7960,217
20240614,102800,1907557760,7970,7960,7970,7960,598
20240614,102700,1902793200,7960,7970,7970,7960,372
20240614,102600,1899828560,7980,7970,7980,7970,120
20240614,102500,1898870990,7980,7950,7980,7950,651
20240614,102400,1893680550,7980,7980,7980,7950,1099
20240614,102300,1884916850,7980,7980,7980,7980,100
20240614,102200,1884118850,7980,7990,7990,7970,314
20240614,102100,1881613910,7990,7990,7990,7990,510
20240614,102000,1877539010,7990,7980,7990,7960,1444
20240614,101900,1866019460,7990,8000,8000,7990,583
20240614,101800,1861358920,8000,7990,8000,7990,560
20240614,101700,1856880920,8000,7970,8000,7970,1964
20240614,101600,1841176060,7970,7970,7970,7970,2074
20240614,101500,1824646280,7970,7970,7970,7970,50
20240614,101400,1824247780,7970,7970,7970,7960,427
20240614,101300,1820845750,7970,7970,7970,7970,500
20240614,101200,1816860750,7960,7960,7960,7960,1
20240614,101100,1816852790,7950,7960,7960,7950,735
20240614,101000,1811004190,7970,7970,7970,7970,872
20240614,100900,1804054350,7970,7980,7980,7970,279
20240614,100800,1801828020,7970,7960,7970,7960,11
20240614,100700,1801740410,7960,7990,7990,7960,2868
20240614,100600,1778872690,7980,7990,8000,7980,227
20240614,100500,1777061100,7980,7980,7980,7980,452
20240614,100400,1773454140,8000,7990,8000,7990,2070
20240614,100300,1756895160,8000,7990,8000,7990,1391
20240614,100200,1745768220,7990,7990,7990,7990,1
20240614,100100,1745760230,8000,7960,8000,7960,1617
20240614,100000,1732860750,7970,7970,7970,7970,1
20240614,095900,1732852780,7980,7950,7980,7950,233
20240614,095800,1730997400,7950,8000,8000,7920,4797
20240614,095700,1692798220,7990,7970,7990,7970,1115
20240614,095600,1683895490,7970,7960,7970,7960,72
20240614,095500,1683322340,7960,7960,7960,7960,581
20240614,095400,1678697580,7970,7960,7970,7960,840
20240614,095300,1672005680,7960,7930,7960,7930,823
20240614,095200,1665463190,7960,7930,7960,7930,53
20240614,095100,1665042840,7920,7960,7960,7920,137
20240614,095000,1663953200,7970,7960,7980,7960,176
20240614,094900,1662550490,7970,7910,7970,7900,1289
20240614,094800,1652358260,7910,7910,7910,7910,582
20240614,094700,1647754640,7900,7910,7910,7900,467
20240614,094600,1644064670,7910,7910,7910,7900,415
20240614,094500,1640782720,7910,7910,7910,7900,320
20240614,094400,1638251620,7910,7890,7910,7890,711
20240614,094300,1632635220,7890,7880,7890,7880,1476
20240614,094200,1620993820,7880,7840,7880,7840,262
20240614,094100,1618934160,7810,7840,7840,7810,1727
20240614,094000,1605425650,7840,7920,7930,7820,11099
20240614,093900,1518331790,7920,7940,7940,7920,6468
20240614,093800,1467042990,7950,7970,7970,7950,2073
20240614,093700,1450559320,7970,7970,7970,7970,375
20240614,093600,1447570570,7990,7990,7990,7980,2068
20240614,093500,1431063010,7980,8000,8000,7970,4838
20240614,093400,1392474860,8000,8010,8020,7990,2613
20240614,093300,1371557000,8020,8020,8020,8020,307
20240614,093200,1369094860,8020,8030,8030,8010,669
20240614,093100,1363731660,8030,8090,8090,8030,1128
20240614,093000,1354647110,8090,8080,8090,8070,5747
20240614,092900,1308164400,8080,8070,8100,8070,7623
20240614,092800,1246534420,8070,8070,8080,8050,1206
20240614,092700,1236801520,8070,8050,8080,8040,1011
20240614,092600,1228646480,8090,8080,8100,8050,6524
20240614,092500,1175967390,8080,8100,8120,8070,5252
20240614,092400,1133418670,8100,8090,8100,8080,8626
20240614,092300,1063597340,8090,8020,8090,8000,12909
20240614,092200,959738050,8020,8010,8020,8000,858
20240614,092100,952866830,8010,8030,8040,7980,1913
20240614,092000,937540940,8010,8020,8040,8010,276
20240614,091900,935325900,8030,8030,8030,8000,1439
20240614,091800,923809860,8040,8040,8040,8010,651
20240614,091700,918584840,8040,8040,8050,8000,3249
20240614,091600,892479990,8050,8000,8050,8000,4435
20240614,091500,856885020,8000,7980,8010,7980,1604
20240614,091400,844065430,7970,7960,7970,7950,2445
20240614,091300,824622670,7960,7970,7970,7950,2205
20240614,091200,807070480,7970,8030,8030,7970,2545
20240614,091100,786709840,8030,8050,8090,8030,4281
20240614,091000,752221460,8080,8060,8110,8050,9348
20240614,090900,676565100,8110,7990,8110,7990,21529
20240614,090800,503587310,7990,7970,8000,7960,17029
20240614,090700,367754800,7970,7970,7980,7960,2808
20240614,090600,345361270,7970,7940,7980,7940,2450
20240614,090500,325841290,7940,7990,7990,7940,4221
20240614,090400,292267360,7960,7940,8000,7940,3615
20240614,090300,263401570,7940,8000,8000,7940,5362
20240614,090200,220585390,8000,8000,8020,7990,6127
20240614,090100,171514780,7990,7960,8060,7960,11369
20240614,090000,80386310,7960,7950,7980,7880,10114
Reference in New Issue Copy Permalink