ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/175140/min/candle-20240624.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
20240624,203200,1143218630,8020,8020,8020,8020,1013
20240624,203100,1143218630,8020,8020,8020,8020,0
20240624,203000,1143218630,8020,8020,8020,8020,0
20240624,202900,1143218630,8020,8020,8020,8020,0
20240624,202800,1143218630,8020,8020,8020,8020,0
20240624,202700,1143218630,8020,8020,8020,8020,0
20240624,202600,1143218630,8020,8020,8020,8020,0
20240624,202500,1143218630,8020,8020,8020,8020,0
20240624,202400,1143218630,8020,8020,8020,8020,0
20240624,202300,1143218630,8020,8020,8020,8020,0
20240624,202200,1143218630,8020,8020,8020,8020,0
20240624,202100,1143218630,8020,8020,8020,8020,0
20240624,202000,1143218630,8020,8020,8020,8020,0
20240624,201900,1143218630,8020,8020,8020,8020,0
20240624,201800,1143218630,8020,8020,8020,8020,0
20240624,201700,1143218630,8020,8020,8020,8020,0
20240624,201600,1143218630,8020,8020,8020,8020,0
20240624,201500,1143218630,8020,8020,8020,8020,0
20240624,201400,1143218630,8020,8020,8020,8020,0
20240624,201300,1143218630,8020,8020,8020,8020,0
20240624,201200,1143218630,8020,8020,8020,8020,0
20240624,201100,1143218630,8020,8020,8020,8020,0
20240624,201000,1143218630,8020,8020,8020,8020,0
20240624,200900,1143218630,8020,8020,8020,8020,0
20240624,200800,1143218630,8020,8020,8020,8020,0
20240624,200700,1143218630,8020,8020,8020,8020,0
20240624,200600,1143218630,8020,8020,8020,8020,0
20240624,200500,1143218630,8020,8020,8020,8020,0
20240624,200400,1143218630,8020,8020,8020,8020,0
20240624,200300,1143218630,8020,8020,8020,8020,0
20240624,200200,1143218630,8020,8020,8020,8020,1013
20240624,200100,1143218630,8020,8020,8020,8020,0
20240624,200000,1143218630,8020,8020,8020,8020,0
20240624,195900,1143218630,8020,8020,8020,8020,0
20240624,195800,1143218630,8020,8020,8020,8020,0
20240624,195700,1143218630,8020,8020,8020,8020,0
20240624,195600,1143218630,8020,8020,8020,8020,0
20240624,195500,1143218630,8020,8020,8020,8020,0
20240624,195400,1143218630,8020,8020,8020,8020,0
20240624,195300,1143218630,8020,8020,8020,8020,0
20240624,195200,1143218630,8020,8020,8020,8020,0
20240624,195100,1143218630,8020,8020,8020,8020,0
20240624,195000,1143218630,8020,8020,8020,8020,0
20240624,194900,1143218630,8020,8020,8020,8020,0
20240624,194800,1143218630,8020,8020,8020,8020,0
20240624,194700,1143218630,8020,8020,8020,8020,0
20240624,194600,1143218630,8020,8020,8020,8020,0
20240624,194500,1143218630,8020,8020,8020,8020,0
20240624,194400,1143218630,8020,8020,8020,8020,0
20240624,194300,1143218630,8020,8020,8020,8020,0
20240624,194200,1143218630,8020,8020,8020,8020,0
20240624,194100,1143218630,8020,8020,8020,8020,0
20240624,194000,1143218630,8020,8020,8020,8020,0
20240624,193900,1143218630,8020,8020,8020,8020,0
20240624,193800,1143218630,8020,8020,8020,8020,0
20240624,193700,1143218630,8020,8020,8020,8020,0
20240624,193600,1143218630,8020,8020,8020,8020,0
20240624,193500,1143218630,8020,8020,8020,8020,0
20240624,193400,1143218630,8020,8020,8020,8020,0
20240624,193300,1143218630,8020,8020,8020,8020,0
20240624,193200,1143218630,8020,8020,8020,8020,1013
20240624,193100,1143218630,8020,8020,8020,8020,0
20240624,193000,1143218630,8020,8020,8020,8020,0
20240624,192900,1143218630,8020,8020,8020,8020,0
20240624,192800,1143218630,8020,8020,8020,8020,0
20240624,192700,1143218630,8020,8020,8020,8020,0
20240624,192600,1143218630,8020,8020,8020,8020,0
20240624,192500,1143218630,8020,8020,8020,8020,0
20240624,192400,1143218630,8020,8020,8020,8020,0
20240624,192300,1143218630,8020,8020,8020,8020,0
20240624,192200,1143218630,8020,8020,8020,8020,0
20240624,192100,1143218630,8020,8020,8020,8020,0
20240624,192000,1143218630,8020,8020,8020,8020,0
20240624,191900,1143218630,8020,8020,8020,8020,0
20240624,191800,1143218630,8020,8020,8020,8020,0
20240624,191700,1143218630,8020,8020,8020,8020,0
20240624,191600,1143218630,8020,8020,8020,8020,0
20240624,191500,1143218630,8020,8020,8020,8020,0
20240624,191400,1143218630,8020,8020,8020,8020,0
20240624,191300,1143218630,8020,8020,8020,8020,0
20240624,191200,1143218630,8020,8020,8020,8020,0
20240624,191100,1143218630,8020,8020,8020,8020,0
20240624,191000,1143218630,8020,8020,8020,8020,0
20240624,190900,1143218630,8020,8020,8020,8020,0
20240624,190800,1143218630,8020,8020,8020,8020,0
20240624,190700,1143218630,8020,8020,8020,8020,0
20240624,190600,1143218630,8020,8020,8020,8020,0
20240624,190500,1143218630,8020,8020,8020,8020,0
20240624,190400,1143218630,8020,8020,8020,8020,0
20240624,190300,1143218630,8020,8020,8020,8020,0
20240624,190200,1143218630,8020,8020,8020,8020,1013
20240624,190100,1143218630,8020,8020,8020,8020,0
20240624,190000,1143218630,8020,8020,8020,8020,0
20240624,185900,1143218630,8020,8020,8020,8020,0
20240624,185800,1143218630,8020,8020,8020,8020,0
20240624,185700,1143218630,8020,8020,8020,8020,0
20240624,185600,1143218630,8020,8020,8020,8020,0
20240624,185500,1143218630,8020,8020,8020,8020,0
20240624,185400,1143218630,8020,8020,8020,8020,0
20240624,185300,1143218630,8020,8020,8020,8020,0
20240624,185200,1143218630,8020,8020,8020,8020,0
20240624,185100,1143218630,8020,8020,8020,8020,0
20240624,185000,1143218630,8020,8020,8020,8020,0
20240624,184900,1143218630,8020,8020,8020,8020,0
20240624,184800,1143218630,8020,8020,8020,8020,0
20240624,184700,1143218630,8020,8020,8020,8020,0
20240624,184600,1143218630,8020,8020,8020,8020,0
20240624,184500,1143218630,8020,8020,8020,8020,0
20240624,184400,1143218630,8020,8020,8020,8020,0
20240624,184300,1143218630,8020,8020,8020,8020,0
20240624,184200,1143218630,8020,8020,8020,8020,0
20240624,184100,1143218630,8020,8020,8020,8020,0
20240624,184000,1143218630,8020,8020,8020,8020,0
20240624,183900,1143218630,8020,8020,8020,8020,0
20240624,183800,1143218630,8020,8020,8020,8020,0
20240624,183700,1143218630,8020,8020,8020,8020,0
20240624,183600,1143218630,8020,8020,8020,8020,0
20240624,183500,1143218630,8020,8020,8020,8020,0
20240624,183400,1143218630,8020,8020,8020,8020,0
20240624,183300,1143218630,8020,8020,8020,8020,0
20240624,183200,1143218630,8020,8020,8020,8020,1013
20240624,183100,1143218630,8020,8020,8020,8020,0
20240624,183000,1143218630,8020,8020,8020,8020,0
20240624,182900,1143218630,8020,8020,8020,8020,0
20240624,182800,1143218630,8020,8020,8020,8020,0
20240624,182700,1143218630,8020,8020,8020,8020,0
20240624,182600,1143218630,8020,8020,8020,8020,0
20240624,182500,1143218630,8020,8020,8020,8020,0
20240624,182400,1143218630,8020,8020,8020,8020,0
20240624,182300,1143218630,8020,8020,8020,8020,0
20240624,182200,1143218630,8020,8020,8020,8020,0
20240624,182100,1143218630,8020,8020,8020,8020,0
20240624,182000,1143218630,8020,8020,8020,8020,0
20240624,181900,1143218630,8020,8020,8020,8020,0
20240624,181800,1143218630,8020,8020,8020,8020,0
20240624,181700,1143218630,8020,8020,8020,8020,0
20240624,181600,1143218630,8020,8020,8020,8020,0
20240624,181500,1143218630,8020,8020,8020,8020,0
20240624,181400,1143218630,8020,8020,8020,8020,0
20240624,181300,1143218630,8020,8020,8020,8020,0
20240624,181200,1143218630,8020,8020,8020,8020,0
20240624,181100,1143218630,8020,8020,8020,8020,0
20240624,181000,1143218630,8020,8020,8020,8020,0
20240624,180900,1143218630,8020,8020,8020,8020,0
20240624,180800,1143218630,8020,8020,8020,8020,0
20240624,180700,1143218630,8020,8020,8020,8020,0
20240624,180600,1143218630,8020,8020,8020,8020,0
20240624,180500,1143218630,8020,8020,8020,8020,0
20240624,180400,1143218630,8020,8020,8020,8020,0
20240624,180300,1143218630,8020,8020,8020,8020,0
20240624,180200,1143218630,8020,8020,8020,8020,1013
20240624,180100,1143218630,8020,8020,8020,8020,0
20240624,180000,1143218630,8020,8020,8020,8020,0
20240624,175900,1143218630,8020,8020,8020,8020,0
20240624,175800,1143218630,8020,8020,8020,8020,0
20240624,175700,1143218630,8020,8020,8020,8020,0
20240624,175600,1143218630,8020,8020,8020,8020,0
20240624,175500,1143218630,8020,8020,8020,8020,0
20240624,175400,1143218630,8020,8020,8020,8020,0
20240624,175300,1143218630,8020,8020,8020,8020,0
20240624,175200,1143218630,8020,8020,8020,8020,0
20240624,175100,1143218630,8020,8020,8020,8020,0
20240624,175000,1143218630,8020,8020,8020,8020,0
20240624,174900,1143218630,8020,8020,8020,8020,0
20240624,174800,1143218630,8020,8020,8020,8020,0
20240624,174700,1143218630,8020,8020,8020,8020,0
20240624,174600,1143218630,8020,8020,8020,8020,0
20240624,174500,1143218630,8020,8020,8020,8020,0
20240624,174400,1143218630,8020,8020,8020,8020,0
20240624,174300,1143218630,8020,8020,8020,8020,0
20240624,174200,1143218630,8020,8020,8020,8020,0
20240624,174100,1143218630,8020,8020,8020,8020,0
20240624,174000,1143218630,8020,8020,8020,8020,0
20240624,173900,1143218630,8020,8020,8020,8020,0
20240624,173800,1143218630,8020,8020,8020,8020,0
20240624,173700,1143218630,8020,8020,8020,8020,0
20240624,173600,1143218630,8020,8020,8020,8020,0
20240624,173500,1143218630,8020,8020,8020,8020,0
20240624,173400,1143218630,8020,8020,8020,8020,0
20240624,173300,1143218630,8020,8020,8020,8020,0
20240624,173200,1143218630,8020,8020,8020,8020,1013
20240624,173100,1143218630,8020,8020,8020,8020,0
20240624,173000,1143218630,8020,8020,8020,8020,0
20240624,172900,1143218630,8020,8020,8020,8020,0
20240624,172800,1143218630,8020,8020,8020,8020,0
20240624,172700,1143218630,8020,8020,8020,8020,0
20240624,172600,1143218630,8020,8020,8020,8020,0
20240624,172500,1143218630,8020,8020,8020,8020,0
20240624,172400,1143218630,8020,8020,8020,8020,0
20240624,172300,1143218630,8020,8020,8020,8020,0
20240624,172200,1143218630,8020,8020,8020,8020,0
20240624,172100,1143218630,8020,8020,8020,8020,0
20240624,172000,1143218630,8020,8020,8020,8020,0
20240624,171900,1143218630,8020,8020,8020,8020,0
20240624,171800,1143218630,8020,8020,8020,8020,0
20240624,171700,1143218630,8020,8020,8020,8020,0
20240624,171600,1143218630,8020,8020,8020,8020,0
20240624,171500,1143218630,8020,8020,8020,8020,0
20240624,171400,1143218630,8020,8020,8020,8020,0
20240624,171300,1143218630,8020,8020,8020,8020,0
20240624,171200,1143218630,8020,8020,8020,8020,0
20240624,171100,1143218630,8020,8020,8020,8020,0
20240624,171000,1143218630,8020,8020,8020,8020,0
20240624,170900,1143218630,8020,8020,8020,8020,0
20240624,170800,1143218630,8020,8020,8020,8020,0
20240624,170700,1143218630,8020,8020,8020,8020,0
20240624,170600,1143218630,8020,8020,8020,8020,0
20240624,170500,1143218630,8020,8020,8020,8020,0
20240624,170400,1143218630,8020,8020,8020,8020,0
20240624,170300,1143218630,8020,8020,8020,8020,0
20240624,170200,1143218630,8020,8020,8020,8020,1013
20240624,170100,1143218630,8020,8020,8020,8020,0
20240624,170000,1143218630,8020,8020,8020,8020,0
20240624,165900,1143218630,8020,8020,8020,8020,0
20240624,165800,1143218630,8020,8020,8020,8020,0
20240624,165700,1143218630,8020,8020,8020,8020,0
20240624,165600,1143218630,8020,8020,8020,8020,0
20240624,165500,1143218630,8020,8020,8020,8020,0
20240624,165400,1143218630,8020,8020,8020,8020,0
20240624,165300,1143218630,8020,8020,8020,8020,0
20240624,165200,1143218630,8020,8020,8020,8020,0
20240624,165100,1143218630,8020,8020,8020,8020,0
20240624,165000,1143218630,8020,8020,8020,8020,0
20240624,164900,1143218630,8020,8020,8020,8020,0
20240624,164800,1143218630,8020,8020,8020,8020,0
20240624,164700,1143218630,8020,8020,8020,8020,0
20240624,164600,1143218630,8020,8020,8020,8020,0
20240624,164500,1143218630,8020,8020,8020,8020,0
20240624,164400,1143218630,8020,8020,8020,8020,0
20240624,164300,1143218630,8020,8020,8020,8020,0
20240624,164200,1143218630,8020,8020,8020,8020,0
20240624,164100,1143218630,8020,8020,8020,8020,0
20240624,164000,1143218630,8020,8020,8020,8020,0
20240624,163900,1143218630,8020,8020,8020,8020,0
20240624,163800,1143218630,8020,8020,8020,8020,0
20240624,163700,1143218630,8020,8020,8020,8020,0
20240624,163600,1143218630,8020,8020,8020,8020,0
20240624,163500,1143218630,8020,8020,8020,8020,0
20240624,163400,1143218630,8020,8020,8020,8020,0
20240624,163300,1143218630,8020,8020,8020,8020,0
20240624,163200,1143218630,8020,8020,8020,8020,1013
20240624,163100,1143218630,8020,8020,8020,8020,0
20240624,163000,1143218630,8020,8020,8020,8020,0
20240624,162900,1143218630,8020,8020,8020,8020,0
20240624,162800,1143218630,8020,8020,8020,8020,0
20240624,162700,1143218630,8020,8020,8020,8020,0
20240624,162600,1143218630,8020,8020,8020,8020,0
20240624,162500,1143218630,8020,8020,8020,8020,0
20240624,162400,1143218630,8020,8020,8020,8020,0
20240624,162300,1143218630,8020,8020,8020,8020,0
20240624,162200,1143218630,8020,8020,8020,8020,0
20240624,162100,1143218630,8020,8020,8020,8020,0
20240624,162000,1143218630,8020,8020,8020,8020,0
20240624,161900,1143218630,8020,8020,8020,8020,0
20240624,161800,1143218630,8020,8020,8020,8020,0
20240624,161700,1143218630,8020,8020,8020,8020,0
20240624,161600,1143218630,8020,8020,8020,8020,0
20240624,161500,1143218630,8020,8020,8020,8020,0
20240624,161400,1143218630,8020,8020,8020,8020,0
20240624,161300,1143218630,8020,8020,8020,8020,0
20240624,161200,1143218630,8020,8020,8020,8020,0
20240624,161100,1143218630,8020,8020,8020,8020,0
20240624,161000,1143218630,8020,8020,8020,8020,0
20240624,160900,1143218630,8020,8020,8020,8020,0
20240624,160800,1143218630,8020,8020,8020,8020,0
20240624,160700,1143218630,8020,8020,8020,8020,0
20240624,160600,1143218630,8020,8020,8020,8020,0
20240624,160500,1143218630,8020,8020,8020,8020,0
20240624,160400,1143218630,8020,8020,8020,8020,0
20240624,160300,1143218630,8020,8020,8020,8020,0
20240624,160200,1143218630,8020,8020,8020,8020,1013
20240624,160100,1143218630,8020,8020,8020,8020,0
20240624,160000,1143218630,8020,8020,8020,8020,0
20240624,155900,1143218630,8020,8020,8020,8020,0
20240624,155800,1143218630,8020,8020,8020,8020,0
20240624,155700,1143218630,8020,8020,8020,8020,0
20240624,155600,1143218630,8020,8020,8020,8020,0
20240624,155500,1143218630,8020,8020,8020,8020,0
20240624,155400,1143218630,8020,8020,8020,8020,0
20240624,155300,1143218630,8020,8020,8020,8020,0
20240624,155200,1143218630,8020,8020,8020,8020,0
20240624,155100,1143218630,8020,8020,8020,8020,0
20240624,155000,1143218630,8020,8020,8020,8020,0
20240624,154900,1143218630,8020,8020,8020,8020,0
20240624,154800,1143218630,8020,8020,8020,8020,0
20240624,154700,1143218630,8020,8020,8020,8020,0
20240624,154600,1143218630,8020,8020,8020,8020,0
20240624,154500,1143218630,8020,8020,8020,8020,0
20240624,154400,1143218630,8020,8020,8020,8020,0
20240624,154300,1143218630,8020,8020,8020,8020,0
20240624,154200,1143218630,8020,8020,8020,8020,0
20240624,154100,1143218630,8020,8020,8020,8020,0
20240624,154000,1143218630,8020,8020,8020,8020,0
20240624,153900,1143218630,8020,8020,8020,8020,0
20240624,153800,1143218630,8020,8020,8020,8020,0
20240624,153700,1143218630,8020,8020,8020,8020,0
20240624,153600,1143218630,8020,8020,8020,8020,0
20240624,153500,1143218630,8020,8020,8020,8020,0
20240624,153400,1143218630,8020,8020,8020,8020,0
20240624,153300,1143218630,8020,8020,8020,8020,0
20240624,153200,1143218630,8020,8020,8020,8020,1013
20240624,153100,1143218630,8020,8020,8020,8020,0
20240624,153000,1143218630,8020,8020,8020,8020,1013
20240624,152900,1135094370,8020,8020,8020,8020,0
20240624,152800,1135094370,8020,8020,8020,8020,0
20240624,152700,1135094370,8020,8020,8020,8020,0
20240624,152600,1135094370,8020,8020,8020,8020,0
20240624,152500,1135094370,8020,8020,8020,8020,0
20240624,152400,1135094370,8020,8020,8020,8020,0
20240624,152300,1135094370,8020,8020,8020,8020,0
20240624,152200,1135094370,8020,8020,8020,8020,0
20240624,152100,1135094370,8020,8020,8020,8020,0
20240624,152000,1135094370,8020,8020,8020,8020,0
20240624,151900,1135094370,8020,8010,8020,8010,264
20240624,151800,1132979720,8020,8010,8020,8010,488
20240624,151700,1129070740,8010,8010,8010,8000,67
20240624,151600,1128534620,8010,8000,8010,8000,176
20240624,151500,1127125870,8010,8010,8010,8010,50
20240624,151400,1126725370,8010,8010,8010,8010,0
20240624,151300,1126725370,8010,8010,8010,8000,684
20240624,151200,1121251480,8010,8010,8010,8000,37
20240624,151100,1120955380,8010,8010,8010,8010,31
20240624,151000,1120707070,8010,8010,8010,8010,0
20240624,150900,1120707070,8010,8010,8010,8010,100
20240624,150800,1119906070,8020,8020,8020,8020,0
20240624,150700,1119906070,8020,8000,8020,8000,102
20240624,150600,1119090050,8000,8020,8020,8000,51
20240624,150500,1118682030,8000,8020,8020,8000,286
20240624,150400,1116393600,8010,8000,8010,8000,1279
20240624,150300,1106157000,8010,8010,8010,8010,50
20240624,150200,1105756500,8010,8010,8010,8010,0
20240624,150100,1105756500,8010,8000,8010,8000,24
20240624,150000,1105564490,8010,8020,8020,8010,456
20240624,145900,1101911920,8010,8010,8010,8010,20
20240624,145800,1101751720,8020,8020,8020,8020,61
20240624,145700,1101262500,8010,8010,8010,8000,134
20240624,145600,1100190160,8000,8000,8000,8000,1103
20240624,145500,1091366160,8010,8010,8010,8010,91
20240624,145400,1090637250,8020,8010,8020,8010,30
20240624,145300,1090396890,8010,8010,8010,8010,1
20240624,145200,1090388880,8000,8000,8000,8000,84
20240624,145100,1089716880,8000,8010,8010,8000,147
20240624,145000,1088540830,8010,8010,8020,8010,46
20240624,144900,1088172360,8010,8010,8020,8010,231
20240624,144800,1086322040,8010,8010,8010,8010,0
20240624,144700,1086322040,8010,8010,8010,8010,3
20240624,144600,1086298010,8020,8020,8020,8020,9
20240624,144500,1086225830,8010,8010,8010,8010,114
20240624,144400,1085312690,8000,8000,8000,8000,34
20240624,144300,1085040690,8010,8020,8020,8010,71
20240624,144200,1084471630,8020,8010,8020,8010,132
20240624,144100,1083414300,8020,8020,8020,8020,0
20240624,144000,1083414300,8020,8010,8020,8010,67
20240624,143900,1082877620,8010,8010,8010,8010,50
20240624,143800,1082477120,8020,8020,8020,8020,0
20240624,143700,1082477120,8020,8010,8020,8000,361
20240624,143600,1079587370,8020,8020,8020,8020,5
20240624,143500,1079547270,8020,8020,8020,8020,0
20240624,143400,1079547270,8020,8020,8020,8020,0
20240624,143300,1079547270,8020,8020,8020,8020,0
20240624,143200,1079547270,8020,8020,8020,8020,27
20240624,143100,1079330730,8020,8010,8020,8010,251
20240624,143000,1077320210,8010,8010,8010,8010,110
20240624,142900,1076439110,8010,8020,8020,8010,374
20240624,142800,1073439750,8020,8020,8020,8020,299
20240624,142700,1071041770,8020,8020,8020,8020,218
20240624,142600,1069293410,8010,8010,8010,8010,85
20240624,142500,1068612560,8020,8020,8020,8020,0
20240624,142400,1068612560,8020,8020,8020,8020,0
20240624,142300,1068612560,8020,8020,8020,8020,30
20240624,142200,1068371960,8010,8010,8010,8010,0
20240624,142100,1068371960,8010,8010,8010,8010,253
20240624,142000,1066345430,8010,8010,8010,8010,107
20240624,141900,1065488360,8030,8030,8030,8030,67
20240624,141800,1064950350,8030,8020,8030,8010,633
20240624,141700,1059873700,8020,8030,8030,8020,144
20240624,141600,1058717820,8030,8030,8030,8030,5
20240624,141500,1058677670,8040,8040,8040,8040,0
20240624,141400,1058677670,8040,8040,8040,8040,1
20240624,141300,1058669630,8020,8040,8040,8020,312
20240624,141200,1056164180,8040,8040,8040,8040,0
20240624,141100,1056164180,8040,8040,8040,8040,1
20240624,141000,1056156140,8030,8030,8030,8030,6
20240624,140900,1056107960,8030,8040,8040,8030,103
20240624,140800,1055280840,8040,8050,8050,8040,410
20240624,140700,1051983620,8060,8060,8060,8060,1
20240624,140600,1051975560,8050,8050,8050,8050,0
20240624,140500,1051975560,8050,8060,8060,8050,348
20240624,140400,1049173560,8060,8060,8060,8060,58
20240624,140300,1048706080,8070,8070,8070,8070,1
20240624,140200,1048698010,8060,8070,8070,8060,1053
20240624,140100,1040210300,8090,8090,8090,8090,598
20240624,140000,1035372480,8090,8060,8090,8060,1205
20240624,135900,1025634190,8060,8060,8060,8060,0
20240624,135800,1025634190,8060,8060,8070,8060,44
20240624,135700,1025279360,8070,8070,8070,8070,49
20240624,135600,1024883930,8060,8060,8060,8060,5
20240624,135500,1024843630,8080,8080,8080,8080,0
20240624,135400,1024843630,8080,8080,8080,8080,0
20240624,135300,1024843630,8080,8080,8080,8080,0
20240624,135200,1024843630,8080,8080,8080,8080,30
20240624,135100,1024601230,8080,8080,8080,8080,0
20240624,135000,1024601230,8080,8070,8080,8070,146
20240624,134900,1023421960,8050,8050,8050,8050,50
20240624,134800,1023019460,8070,8060,8070,8050,157
20240624,134700,1021754750,8080,8080,8080,8080,10
20240624,134600,1021673950,8070,8070,8070,8070,577
20240624,134500,1017017560,8080,8070,8080,8070,3
20240624,134400,1016993340,8080,8090,8090,8080,22
20240624,134300,1016815560,8070,8090,8090,8070,648
20240624,134200,1011584530,8080,8090,8090,8070,1254
20240624,134100,1001456660,8090,8080,8090,8080,1500
20240624,134000,989336560,8090,8100,8100,8080,715
20240624,133900,983551210,8070,8090,8090,8070,1547
20240624,133800,971038520,8090,8020,8090,8020,1199
20240624,133700,961369940,8020,8020,8020,8020,0
20240624,133600,961369940,8020,8020,8020,8020,89
20240624,133500,960656160,8020,8020,8020,8020,1
20240624,133400,960648140,8020,8020,8020,8020,0
20240624,133300,960648140,8020,8020,8020,8020,10
20240624,133200,960567940,8020,8020,8020,8020,0
20240624,133100,960567940,8020,8020,8020,8020,0
20240624,133000,960567940,8020,8020,8020,8020,0
20240624,132900,960567940,8020,8020,8020,8020,409
20240624,132800,957287760,8020,8020,8020,8020,0
20240624,132700,957287760,8020,8020,8020,8020,200
20240624,132600,955683760,8020,8020,8020,8020,607
20240624,132500,950815620,8030,8030,8030,8030,0
20240624,132400,950815620,8030,8030,8030,8030,870
20240624,132300,943829520,8030,8030,8030,8030,0
20240624,132200,943829520,8030,8030,8030,8030,0
20240624,132100,943829520,8030,8020,8030,8020,58
20240624,132000,943364350,8020,8020,8020,8020,0
20240624,131900,943364350,8020,8020,8020,8020,20
20240624,131800,943203950,8020,8030,8030,8020,193
20240624,131700,941654350,8060,8060,8060,8060,0
20240624,131600,941654350,8060,8060,8060,8060,0
20240624,131500,941654350,8060,8060,8060,8060,1
20240624,131400,941646290,8060,8060,8060,8060,0
20240624,131300,941646290,8060,8060,8060,8060,0
20240624,131200,941646290,8060,8060,8060,8060,0
20240624,131100,941646290,8060,8060,8060,8060,15
20240624,131000,941525390,8070,8070,8070,8070,0
20240624,130900,941525390,8070,8070,8070,8070,2
20240624,130800,941509250,8040,8040,8040,8040,0
20240624,130700,941509250,8040,8040,8040,8040,18
20240624,130600,941364530,8020,8060,8060,8020,945
20240624,130500,933773070,8060,8050,8060,8050,71
20240624,130400,933200970,8030,8030,8030,8030,0
20240624,130300,933200970,8030,8030,8030,8030,88
20240624,130200,932494330,8030,8030,8030,8030,0
20240624,130100,932494330,8030,8030,8030,8030,115
20240624,130000,931570880,8030,8020,8030,8020,21
20240624,125900,931402450,8030,8030,8030,8030,101
20240624,125800,930591420,8020,8020,8020,8020,30
20240624,125700,930350820,8020,8020,8020,8020,50
20240624,125600,929949820,8020,8020,8020,8020,50
20240624,125500,929548820,8030,8030,8030,8030,40
20240624,125400,929227620,8030,8030,8030,8030,0
20240624,125300,929227620,8030,8030,8030,8030,0
20240624,125200,929227620,8030,7990,8030,7990,118
20240624,125100,928283060,8000,8000,8000,7990,648
20240624,125000,923099070,8000,8010,8010,8000,115
20240624,124900,922178370,8000,8000,8000,8000,0
20240624,124800,922178370,8000,8020,8020,8000,525
20240624,124700,917975880,8030,8030,8030,8030,40
20240624,124600,917654680,8030,8030,8030,8030,4
20240624,124500,917622560,8030,8040,8040,8030,1050
20240624,124400,909186510,8050,8050,8050,8050,0
20240624,124300,909186510,8050,8050,8050,8050,2
20240624,124200,909170410,8050,8050,8050,8050,0
20240624,124100,909170410,8050,8050,8050,8050,12
20240624,124000,909073810,8050,8050,8050,8050,65
20240624,123900,908550560,8050,8050,8050,8050,10
20240624,123800,908470060,8050,8050,8050,8050,30
20240624,123700,908228560,8040,8040,8040,8040,75
20240624,123600,907625560,8040,8040,8040,8040,0
20240624,123500,907625560,8040,8040,8040,8040,13
20240624,123400,907521040,8040,8040,8040,8040,249
20240624,123300,905519080,8030,8030,8030,8030,50
20240624,123200,905117580,8030,8030,8030,8030,0
20240624,123100,905117580,8030,8030,8030,8030,27
20240624,123000,904900770,8030,8030,8030,8030,0
20240624,122900,904900770,8030,8030,8030,8030,1
20240624,122800,904892740,8020,8020,8020,8020,19
20240624,122700,904740360,8030,8030,8030,8030,101
20240624,122600,903929330,8030,8040,8040,8030,242
20240624,122500,901983870,8040,8030,8040,8030,203
20240624,122400,900353760,8020,8020,8020,8020,10
20240624,122300,900273560,8030,8020,8030,8020,23
20240624,122200,900088970,8030,8030,8030,8030,0
20240624,122100,900088970,8030,8030,8030,8030,200
20240624,122000,898482970,8030,8030,8030,8030,22
20240624,121900,898306310,8030,8020,8030,8010,488
20240624,121800,894395500,8020,8020,8020,8020,0
20240624,121700,894395500,8020,8030,8030,8020,20
20240624,121600,894234980,8030,8030,8030,8030,0
20240624,121500,894234980,8030,8030,8040,8030,397
20240624,121400,891044070,8030,8030,8030,8030,0
20240624,121300,891044070,8030,8030,8030,8030,86
20240624,121200,890353490,8040,8060,8060,8040,233
20240624,121100,888478920,8050,8050,8050,8050,27
20240624,121000,888261570,8060,8050,8060,8050,46
20240624,120900,887890820,8050,8050,8050,8050,122
20240624,120800,886908720,8050,8050,8050,8050,178
20240624,120700,885475820,8050,8060,8060,8050,229
20240624,120600,883630380,8060,8060,8060,8060,10
20240624,120500,883549780,8060,8060,8080,8060,124
20240624,120400,882548360,8080,8040,8080,8040,125
20240624,120300,881539680,8080,8040,8080,8040,2000
20240624,120200,865408020,8020,8020,8020,8020,980
20240624,120100,857548420,8020,8020,8020,8020,50
20240624,120000,857147420,8020,8020,8020,8020,0
20240624,115900,857147420,8020,8020,8020,8020,1
20240624,115800,857139400,8010,8010,8010,8010,186
20240624,115700,855649540,8020,8020,8020,8020,25
20240624,115600,855449040,8020,8020,8020,8020,100
20240624,115500,854647040,8020,8020,8020,8020,20
20240624,115400,854486640,8010,8010,8010,8010,310
20240624,115300,852003540,8010,8010,8010,8010,1
20240624,115200,851995530,8000,8000,8000,8000,99
20240624,115100,851203530,8000,8000,8000,8000,0
20240624,115000,851203530,8000,8000,8000,8000,0
20240624,114900,851203530,8000,8000,8000,8000,130
20240624,114800,850163530,8000,8000,8000,8000,13
20240624,114700,850059530,8000,8000,8000,8000,0
20240624,114600,850059530,8000,8000,8000,8000,112
20240624,114500,849163530,8000,8000,8000,8000,221
20240624,114400,847395530,8000,7990,8000,7990,21
20240624,114300,847227640,7960,7960,7960,7960,0
20240624,114200,847227640,7960,7960,7960,7960,0
20240624,114100,847227640,7960,7950,7960,7950,226
20240624,114000,845430370,7940,7940,7940,7940,26
20240624,113900,845223930,7930,7930,7930,7930,49
20240624,113800,844835360,7940,7940,7940,7940,77
20240624,113700,844223980,7940,7940,7940,7940,55
20240624,113600,843787280,7940,7940,7940,7940,34
20240624,113500,843517320,7940,7900,7940,7900,23
20240624,113400,843335580,7910,7930,7930,7910,537
20240624,113300,839085230,7940,7940,7940,7940,378
20240624,113200,836083910,7930,7930,7930,7930,8
20240624,113100,836020470,7940,7940,7940,7940,261
20240624,113000,833948130,7930,7930,7930,7930,39
20240624,112900,833638860,7920,7920,7920,7920,25
20240624,112800,833440860,7920,7920,7920,7920,4
20240624,112700,833409180,7920,7910,7920,7880,319
20240624,112600,830892410,7930,7930,7930,7930,24
20240624,112500,830702090,7880,7900,7900,7860,1654
20240624,112400,817654150,7900,7900,7900,7900,0
20240624,112300,817654150,7900,7900,7900,7900,0
20240624,112200,817654150,7900,7920,7920,7860,3410
20240624,112100,790773140,7890,7970,7970,7890,10140
20240624,112000,710443080,7990,7990,7990,7990,2
20240624,111900,710427100,7960,7960,7960,7960,0
20240624,111800,710427100,7960,7960,7960,7960,113
20240624,111700,709527620,7970,7990,7990,7970,650
20240624,111600,704340800,7990,7970,7990,7970,189
20240624,111500,702833430,7960,7960,7960,7960,325
20240624,111400,700246430,7960,7950,7960,7950,201
20240624,111300,698648470,7960,7960,7960,7960,50
20240624,111200,698250470,7960,7960,7960,7960,1
20240624,111100,698242510,7960,7960,7960,7960,1
20240624,111000,698234550,7950,7950,7950,7950,138
20240624,110900,697137450,7950,7950,7950,7950,23
20240624,110800,696954600,7940,7950,7950,7940,2031
20240624,110700,680808450,7950,7950,7950,7950,181
20240624,110600,679369500,7950,7950,7950,7950,25
20240624,110500,679170750,7950,7970,8000,7950,1164
20240624,110400,669910250,8000,8000,8000,8000,35
20240624,110300,669630250,8010,7980,8010,7970,248
20240624,110200,667651620,7980,7990,7990,7980,20
20240624,110100,667492010,7980,7980,7980,7980,0
20240624,110000,667492010,7980,7980,7980,7980,18
20240624,105900,667348370,8020,8020,8020,7980,202
20240624,105800,665736330,7980,7980,7980,7980,30
20240624,105700,665496930,7980,7990,7990,7980,76
20240624,105600,664889950,8020,8020,8020,8020,0
20240624,105500,664889950,8020,7980,8020,7980,501
20240624,105400,660891930,7980,7990,7990,7980,879
20240624,105300,653874920,7990,7990,7990,7990,248
20240624,105200,651893400,7980,8000,8000,7980,1746
20240624,105100,637936860,8000,8020,8020,8000,742
20240624,105000,631990400,8040,8040,8040,8040,0
20240624,104900,631990400,8040,8040,8040,8040,0
20240624,104800,631990400,8040,8040,8040,8040,0
20240624,104700,631990400,8040,8040,8040,8040,291
20240624,104600,629650760,8050,8050,8050,8050,191
20240624,104500,628113210,8050,8050,8050,8010,2643
20240624,104400,606940280,8020,8020,8030,8020,1300
20240624,104300,596513780,8020,8030,8030,8020,1050
20240624,104200,588085300,8030,8040,8050,8030,296
20240624,104100,585706060,8050,8050,8050,8050,0
20240624,104000,585706060,8050,8040,8050,8040,51
20240624,103900,585296010,8040,8040,8040,8040,243
20240624,103800,583342290,8040,8040,8040,8040,50
20240624,103700,582940290,8060,8060,8060,8060,53
20240624,103600,582513110,8060,8060,8060,8060,328
20240624,103500,579869430,8060,8040,8060,8040,5
20240624,103400,579829210,8030,8030,8030,8030,200
20240624,103300,578223210,8030,8060,8060,8030,51
20240624,103200,577813550,8060,8060,8060,8060,300
20240624,103100,575395550,8060,8040,8060,8040,185
20240624,103000,573905550,8040,8040,8040,8040,216
20240624,102900,572168910,8060,8060,8060,8060,371
20240624,102800,569178650,8060,8060,8060,8060,1
20240624,102700,569170590,8030,8030,8030,8030,80
20240624,102600,568528190,8050,8050,8050,8050,213
20240624,102500,566813540,8070,8050,8070,8050,21
20240624,102400,566644270,8070,8050,8070,8050,217
20240624,102300,564897400,8070,8070,8070,8070,250
20240624,102200,562879900,8070,8070,8070,8070,11
20240624,102100,562791130,8070,8070,8070,8070,71
20240624,102000,562218160,8030,8030,8030,8030,290
20240624,101900,559889460,8030,8030,8030,8030,17
20240624,101800,559752950,8040,8040,8040,8040,100
20240624,101700,558948950,8040,8050,8050,8040,1817
20240624,101600,544327350,8060,8060,8060,8060,315
20240624,101500,541788450,8070,8070,8070,8070,70
20240624,101400,541223550,8070,8070,8070,8070,110
20240624,101300,540335850,8070,8070,8070,8070,100
20240624,101200,539528850,8070,8070,8070,8070,184
20240624,101100,538043970,8070,8070,8070,8070,282
20240624,101000,535768230,8070,8070,8070,8070,140
20240624,100900,534638430,8070,8080,8080,8070,192
20240624,100800,533088090,8080,8080,8080,8070,91
20240624,100700,532353310,8080,8080,8080,8080,101
20240624,100600,531537230,8080,8080,8080,8080,0
20240624,100500,531537230,8080,8080,8080,8080,10
20240624,100400,531456430,8080,8070,8080,8070,30
20240624,100300,531214230,8080,8080,8080,8080,2
20240624,100200,531198070,8080,8080,8080,8080,10
20240624,100100,531117270,8080,8080,8080,8080,450
20240624,100000,527481270,8080,8080,8080,8080,190
20240624,095900,525946070,8080,8060,8090,8050,127
20240624,095800,524923430,8080,8050,8080,8050,1128
20240624,095700,515817360,8060,8060,8060,8060,71
20240624,095600,515245100,8060,8050,8060,8050,57
20240624,095500,514785690,8060,8080,8080,8060,362
20240624,095400,511866360,8080,8080,8080,8080,15
20240624,095300,511745160,8060,8070,8070,8060,474
20240624,095200,507924680,8060,8070,8090,8060,509
20240624,095100,503815870,8070,8070,8070,8070,0
20240624,095000,503815870,8070,8070,8070,8070,527
20240624,094900,499562980,8080,8090,8090,8080,173
20240624,094800,498165130,8100,8100,8100,8080,33
20240624,094700,497898230,8100,8080,8100,8080,317
20240624,094600,495335470,8090,8090,8090,8090,144
20240624,094500,494170510,8100,8100,8100,8100,81
20240624,094400,493514410,8100,8090,8100,8090,356
20240624,094300,490631560,8100,8100,8100,8090,199
20240624,094200,489020460,8100,8090,8100,8090,110
20240624,094100,488129550,8090,8090,8090,8090,474
20240624,094000,484294890,8080,8090,8090,8080,708
20240624,093900,478571160,8090,8100,8100,8090,681
20240624,093800,473061060,8100,8110,8120,8100,1284
20240624,093700,462653590,8110,8110,8110,8110,35
20240624,093600,462369740,8120,8140,8140,8120,822
20240624,093500,455690880,8140,8140,8150,8140,1508
20240624,093400,443404570,8140,8140,8150,8140,1100
20240624,093300,434446140,8140,8130,8140,8130,459
20240624,093200,430709980,8150,8130,8150,8130,2102
20240624,093100,413600980,8130,8130,8130,8120,132
20240624,093000,412528040,8130,8140,8150,8130,1979
20240624,092900,396416050,8130,8130,8140,8130,1595
20240624,092800,383445880,8120,8110,8120,8100,1339
20240624,092700,372584340,8100,8100,8100,8100,189
20240624,092600,371053440,8100,8100,8100,8100,20
20240624,092500,370891440,8100,8100,8100,8090,398
20240624,092400,367668780,8100,8100,8100,8090,546
20240624,092300,363246730,8090,8100,8100,8090,562
20240624,092200,358694650,8100,8100,8120,8100,47
20240624,092100,358313730,8100,8080,8120,8080,2479
20240624,092000,338236450,8050,8070,8070,8050,250
20240624,091900,336222620,8070,8060,8070,8050,1037
20240624,091800,327873500,8060,8070,8070,8060,1690
20240624,091700,314242100,8070,8080,8080,8070,158
20240624,091600,312966030,8080,8080,8080,8080,258
20240624,091500,310881390,8080,8080,8080,8080,276
20240624,091400,308651310,8060,8060,8060,8060,428
20240624,091300,305201630,8060,8050,8060,8040,1511
20240624,091200,293034070,8050,8050,8050,8050,694
20240624,091100,287447370,8050,8020,8050,8020,884
20240624,091000,280337220,8010,8020,8020,8010,418
20240624,090900,276985030,8020,8050,8050,8020,579
20240624,090800,272336650,8050,8080,8080,8020,1437
20240624,090700,260769710,8080,8110,8110,8080,942
20240624,090600,253142450,8100,8120,8120,8100,2631
20240624,090500,231796320,8130,8110,8130,8110,1741
20240624,090400,217670790,8110,8100,8110,8090,2532
20240624,090300,197142510,8100,8060,8100,8060,5170
20240624,090200,155310810,8100,8060,8100,8050,2074
20240624,090100,138550930,8060,8110,8150,8060,5997
20240624,090000,89849000,8140,8110,8180,8100,11053
Reference in New Issue Copy Permalink