ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240617.csv

637 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
20240617,193400,2162923400,60700,60700,60700,60700,2272
20240617,193300,2162923400,60700,60700,60700,60700,0
20240617,193200,2162923400,60700,60700,60700,60700,0
20240617,193100,2162923400,60700,60700,60700,60700,0
20240617,193000,2162923400,60700,60700,60700,60700,0
20240617,192900,2162923400,60700,60700,60700,60700,0
20240617,192800,2162923400,60700,60700,60700,60700,0
20240617,192700,2162923400,60700,60700,60700,60700,0
20240617,192600,2162923400,60700,60700,60700,60700,0
20240617,192500,2162923400,60700,60700,60700,60700,0
20240617,192400,2162923400,60700,60700,60700,60700,0
20240617,192300,2162923400,60700,60700,60700,60700,0
20240617,192200,2162923400,60700,60700,60700,60700,0
20240617,192100,2162923400,60700,60700,60700,60700,0
20240617,192000,2162923400,60700,60700,60700,60700,0
20240617,191900,2162923400,60700,60700,60700,60700,0
20240617,191800,2162923400,60700,60700,60700,60700,0
20240617,191700,2162923400,60700,60700,60700,60700,0
20240617,191600,2162923400,60700,60700,60700,60700,0
20240617,191500,2162923400,60700,60700,60700,60700,0
20240617,191400,2162923400,60700,60700,60700,60700,0
20240617,191300,2162923400,60700,60700,60700,60700,0
20240617,191200,2162923400,60700,60700,60700,60700,0
20240617,191100,2162923400,60700,60700,60700,60700,0
20240617,191000,2162923400,60700,60700,60700,60700,0
20240617,190900,2162923400,60700,60700,60700,60700,0
20240617,190800,2162923400,60700,60700,60700,60700,0
20240617,190700,2162923400,60700,60700,60700,60700,0
20240617,190600,2162923400,60700,60700,60700,60700,0
20240617,190500,2162923400,60700,60700,60700,60700,0
20240617,190400,2162923400,60700,60700,60700,60700,2272
20240617,190300,2162923400,60700,60700,60700,60700,0
20240617,190200,2162923400,60700,60700,60700,60700,0
20240617,190100,2162923400,60700,60700,60700,60700,0
20240617,190000,2162923400,60700,60700,60700,60700,0
20240617,185900,2162923400,60700,60700,60700,60700,0
20240617,185800,2162923400,60700,60700,60700,60700,0
20240617,185700,2162923400,60700,60700,60700,60700,0
20240617,185600,2162923400,60700,60700,60700,60700,0
20240617,185500,2162923400,60700,60700,60700,60700,0
20240617,185400,2162923400,60700,60700,60700,60700,0
20240617,185300,2162923400,60700,60700,60700,60700,0
20240617,185200,2162923400,60700,60700,60700,60700,0
20240617,185100,2162923400,60700,60700,60700,60700,0
20240617,185000,2162923400,60700,60700,60700,60700,0
20240617,184900,2162923400,60700,60700,60700,60700,0
20240617,184800,2162923400,60700,60700,60700,60700,0
20240617,184700,2162923400,60700,60700,60700,60700,0
20240617,184600,2162923400,60700,60700,60700,60700,0
20240617,184500,2162923400,60700,60700,60700,60700,0
20240617,184400,2162923400,60700,60700,60700,60700,0
20240617,184300,2162923400,60700,60700,60700,60700,0
20240617,184200,2162923400,60700,60700,60700,60700,0
20240617,184100,2162923400,60700,60700,60700,60700,0
20240617,184000,2162923400,60700,60700,60700,60700,0
20240617,183900,2162923400,60700,60700,60700,60700,0
20240617,183800,2162923400,60700,60700,60700,60700,0
20240617,183700,2162923400,60700,60700,60700,60700,0
20240617,183600,2162923400,60700,60700,60700,60700,0
20240617,183500,2162923400,60700,60700,60700,60700,0
20240617,183400,2162923400,60700,60700,60700,60700,2272
20240617,183300,2162923400,60700,60700,60700,60700,0
20240617,183200,2162923400,60700,60700,60700,60700,0
20240617,183100,2162923400,60700,60700,60700,60700,0
20240617,183000,2162923400,60700,60700,60700,60700,0
20240617,182900,2162923400,60700,60700,60700,60700,0
20240617,182800,2162923400,60700,60700,60700,60700,0
20240617,182700,2162923400,60700,60700,60700,60700,0
20240617,182600,2162923400,60700,60700,60700,60700,0
20240617,182500,2162923400,60700,60700,60700,60700,0
20240617,182400,2162923400,60700,60700,60700,60700,0
20240617,182300,2162923400,60700,60700,60700,60700,0
20240617,182200,2162923400,60700,60700,60700,60700,0
20240617,182100,2162923400,60700,60700,60700,60700,0
20240617,182000,2162923400,60700,60700,60700,60700,0
20240617,181900,2162923400,60700,60700,60700,60700,0
20240617,181800,2162923400,60700,60700,60700,60700,0
20240617,181700,2162923400,60700,60700,60700,60700,0
20240617,181600,2162923400,60700,60700,60700,60700,0
20240617,181500,2162923400,60700,60700,60700,60700,0
20240617,181400,2162923400,60700,60700,60700,60700,0
20240617,181300,2162923400,60700,60700,60700,60700,0
20240617,181200,2162923400,60700,60700,60700,60700,0
20240617,181100,2162923400,60700,60700,60700,60700,0
20240617,181000,2162923400,60700,60700,60700,60700,0
20240617,180900,2162923400,60700,60700,60700,60700,0
20240617,180800,2162923400,60700,60700,60700,60700,0
20240617,180700,2162923400,60700,60700,60700,60700,0
20240617,180600,2162923400,60700,60700,60700,60700,0
20240617,180500,2162923400,60700,60700,60700,60700,0
20240617,180400,2162923400,60700,60700,60700,60700,2272
20240617,180300,2162923400,60700,60700,60700,60700,0
20240617,180200,2162923400,60700,60700,60700,60700,0
20240617,180100,2162923400,60700,60700,60700,60700,0
20240617,180000,2162923400,60700,60700,60700,60700,0
20240617,175900,2162923400,60700,60700,60700,60700,0
20240617,175800,2162923400,60700,60700,60700,60700,0
20240617,175700,2162923400,60700,60700,60700,60700,0
20240617,175600,2162923400,60700,60700,60700,60700,0
20240617,175500,2162923400,60700,60700,60700,60700,0
20240617,175400,2162923400,60700,60700,60700,60700,0
20240617,175300,2162923400,60700,60700,60700,60700,0
20240617,175200,2162923400,60700,60700,60700,60700,0
20240617,175100,2162923400,60700,60700,60700,60700,0
20240617,175000,2162923400,60700,60700,60700,60700,0
20240617,174900,2162923400,60700,60700,60700,60700,0
20240617,174800,2162923400,60700,60700,60700,60700,0
20240617,174700,2162923400,60700,60700,60700,60700,0
20240617,174600,2162923400,60700,60700,60700,60700,0
20240617,174500,2162923400,60700,60700,60700,60700,0
20240617,174400,2162923400,60700,60700,60700,60700,0
20240617,174300,2162923400,60700,60700,60700,60700,0
20240617,174200,2162923400,60700,60700,60700,60700,0
20240617,174100,2162923400,60700,60700,60700,60700,0
20240617,174000,2162923400,60700,60700,60700,60700,0
20240617,173900,2162923400,60700,60700,60700,60700,0
20240617,173800,2162923400,60700,60700,60700,60700,0
20240617,173700,2162923400,60700,60700,60700,60700,0
20240617,173600,2162923400,60700,60700,60700,60700,0
20240617,173500,2162923400,60700,60700,60700,60700,0
20240617,173400,2162923400,60700,60700,60700,60700,2272
20240617,173300,2162923400,60700,60700,60700,60700,0
20240617,173200,2162923400,60700,60700,60700,60700,0
20240617,173100,2162923400,60700,60700,60700,60700,0
20240617,173000,2162923400,60700,60700,60700,60700,0
20240617,172900,2162923400,60700,60700,60700,60700,0
20240617,172800,2162923400,60700,60700,60700,60700,0
20240617,172700,2162923400,60700,60700,60700,60700,0
20240617,172600,2162923400,60700,60700,60700,60700,0
20240617,172500,2162923400,60700,60700,60700,60700,0
20240617,172400,2162923400,60700,60700,60700,60700,0
20240617,172300,2162923400,60700,60700,60700,60700,0
20240617,172200,2162923400,60700,60700,60700,60700,0
20240617,172100,2162923400,60700,60700,60700,60700,0
20240617,172000,2162923400,60700,60700,60700,60700,0
20240617,171900,2162923400,60700,60700,60700,60700,0
20240617,171800,2162923400,60700,60700,60700,60700,0
20240617,171700,2162923400,60700,60700,60700,60700,0
20240617,171600,2162923400,60700,60700,60700,60700,0
20240617,171500,2162923400,60700,60700,60700,60700,0
20240617,171400,2162923400,60700,60700,60700,60700,0
20240617,171300,2162923400,60700,60700,60700,60700,0
20240617,171200,2162923400,60700,60700,60700,60700,0
20240617,171100,2162923400,60700,60700,60700,60700,0
20240617,171000,2162923400,60700,60700,60700,60700,0
20240617,170900,2162923400,60700,60700,60700,60700,0
20240617,170800,2162923400,60700,60700,60700,60700,0
20240617,170700,2162923400,60700,60700,60700,60700,0
20240617,170600,2162923400,60700,60700,60700,60700,0
20240617,170500,2162923400,60700,60700,60700,60700,0
20240617,170400,2162923400,60700,60700,60700,60700,2272
20240617,170300,2162923400,60700,60700,60700,60700,0
20240617,170200,2162923400,60700,60700,60700,60700,0
20240617,170100,2162923400,60700,60700,60700,60700,0
20240617,170000,2162923400,60700,60700,60700,60700,0
20240617,165900,2162923400,60700,60700,60700,60700,0
20240617,165800,2162923400,60700,60700,60700,60700,0
20240617,165700,2162923400,60700,60700,60700,60700,0
20240617,165600,2162923400,60700,60700,60700,60700,0
20240617,165500,2162923400,60700,60700,60700,60700,0
20240617,165400,2162923400,60700,60700,60700,60700,0
20240617,165300,2162923400,60700,60700,60700,60700,0
20240617,165200,2162923400,60700,60700,60700,60700,0
20240617,165100,2162923400,60700,60700,60700,60700,0
20240617,165000,2162923400,60700,60700,60700,60700,0
20240617,164900,2162923400,60700,60700,60700,60700,0
20240617,164800,2162923400,60700,60700,60700,60700,0
20240617,164700,2162923400,60700,60700,60700,60700,0
20240617,164600,2162923400,60700,60700,60700,60700,0
20240617,164500,2162923400,60700,60700,60700,60700,0
20240617,164400,2162923400,60700,60700,60700,60700,0
20240617,164300,2162923400,60700,60700,60700,60700,0
20240617,164200,2162923400,60700,60700,60700,60700,0
20240617,164100,2162923400,60700,60700,60700,60700,0
20240617,164000,2162923400,60700,60700,60700,60700,0
20240617,163900,2162923400,60700,60700,60700,60700,0
20240617,163800,2162923400,60700,60700,60700,60700,0
20240617,163700,2162923400,60700,60700,60700,60700,0
20240617,163600,2162923400,60700,60700,60700,60700,0
20240617,163500,2162923400,60700,60700,60700,60700,0
20240617,163400,2162923400,60700,60700,60700,60700,2272
20240617,163300,2162923400,60700,60700,60700,60700,0
20240617,163200,2162923400,60700,60700,60700,60700,0
20240617,163100,2162923400,60700,60700,60700,60700,0
20240617,163000,2162923400,60700,60700,60700,60700,0
20240617,162900,2162923400,60700,60700,60700,60700,0
20240617,162800,2162923400,60700,60700,60700,60700,0
20240617,162700,2162923400,60700,60700,60700,60700,0
20240617,162600,2162923400,60700,60700,60700,60700,0
20240617,162500,2162923400,60700,60700,60700,60700,0
20240617,162400,2162923400,60700,60700,60700,60700,0
20240617,162300,2162923400,60700,60700,60700,60700,0
20240617,162200,2162923400,60700,60700,60700,60700,0
20240617,162100,2162923400,60700,60700,60700,60700,0
20240617,162000,2162923400,60700,60700,60700,60700,0
20240617,161900,2162923400,60700,60700,60700,60700,0
20240617,161800,2162923400,60700,60700,60700,60700,0
20240617,161700,2162923400,60700,60700,60700,60700,0
20240617,161600,2162923400,60700,60700,60700,60700,0
20240617,161500,2162923400,60700,60700,60700,60700,0
20240617,161400,2162923400,60700,60700,60700,60700,0
20240617,161300,2162923400,60700,60700,60700,60700,0
20240617,161200,2162923400,60700,60700,60700,60700,0
20240617,161100,2162923400,60700,60700,60700,60700,0
20240617,161000,2162923400,60700,60700,60700,60700,0
20240617,160900,2162923400,60700,60700,60700,60700,0
20240617,160800,2162923400,60700,60700,60700,60700,0
20240617,160700,2162923400,60700,60700,60700,60700,0
20240617,160600,2162923400,60700,60700,60700,60700,0
20240617,160500,2162923400,60700,60700,60700,60700,0
20240617,160400,2162923400,60700,60700,60700,60700,2272
20240617,160300,2162923400,60700,60700,60700,60700,0
20240617,160200,2162923400,60700,60700,60700,60700,0
20240617,160100,2162923400,60700,60700,60700,60700,0
20240617,160000,2162923400,60700,60700,60700,60700,0
20240617,155900,2162923400,60700,60700,60700,60700,0
20240617,155800,2162923400,60700,60700,60700,60700,0
20240617,155700,2162923400,60700,60700,60700,60700,0
20240617,155600,2162923400,60700,60700,60700,60700,0
20240617,155500,2162923400,60700,60700,60700,60700,0
20240617,155400,2162923400,60700,60700,60700,60700,0
20240617,155300,2162923400,60700,60700,60700,60700,0
20240617,155200,2162923400,60700,60700,60700,60700,0
20240617,155100,2162923400,60700,60700,60700,60700,0
20240617,155000,2162923400,60700,60700,60700,60700,0
20240617,154900,2162923400,60700,60700,60700,60700,0
20240617,154800,2162923400,60700,60700,60700,60700,0
20240617,154700,2162923400,60700,60700,60700,60700,0
20240617,154600,2162923400,60700,60700,60700,60700,0
20240617,154500,2162923400,60700,60700,60700,60700,0
20240617,154400,2162923400,60700,60700,60700,60700,0
20240617,154300,2162923400,60700,60700,60700,60700,0
20240617,154200,2162923400,60700,60700,60700,60700,0
20240617,154100,2162923400,60700,60700,60700,60700,0
20240617,154000,2162923400,60700,60700,60700,60700,0
20240617,153900,2162923400,60700,60700,60700,60700,0
20240617,153800,2162923400,60700,60700,60700,60700,0
20240617,153700,2162923400,60700,60700,60700,60700,0
20240617,153600,2162923400,60700,60700,60700,60700,0
20240617,153500,2162923400,60700,60700,60700,60700,0
20240617,153400,2162923400,60700,60700,60700,60700,2272
20240617,153300,2162923400,60700,60700,60700,60700,0
20240617,153200,2162923400,60700,60700,60700,60700,0
20240617,153100,2162923400,60700,60700,60700,60700,0
20240617,153000,2162923400,60700,60700,60700,60700,2272
20240617,152900,2025013000,60900,60900,60900,60900,0
20240617,152800,2025013000,60900,60900,60900,60900,0
20240617,152700,2025013000,60900,60900,60900,60900,0
20240617,152600,2025013000,60900,60900,60900,60900,0
20240617,152500,2025013000,60900,60900,60900,60900,0
20240617,152400,2025013000,60900,60900,60900,60900,0
20240617,152300,2025013000,60900,60900,60900,60900,0
20240617,152200,2025013000,60900,60900,60900,60900,0
20240617,152100,2025013000,60900,60900,60900,60900,0
20240617,152000,2025013000,60900,60900,60900,60900,0
20240617,151900,2025013000,60900,60800,60900,60800,53
20240617,151800,2021790500,60800,60900,60900,60800,150
20240617,151700,2012658000,60800,60800,60800,60700,183
20240617,151600,2001531800,60800,60700,60800,60700,6
20240617,151500,2001167100,60800,60700,60800,60700,135
20240617,151400,1992972500,60700,60700,60700,60600,306
20240617,151300,1974428300,60600,60700,60700,60600,52
20240617,151200,1971276300,60600,60700,60700,60600,64
20240617,151100,1967393200,60700,60700,60700,60600,118
20240617,151000,1960230700,60700,60700,60700,60700,22
20240617,150900,1958895300,60600,60600,60700,60600,59
20240617,150800,1955319300,60600,60700,60700,60600,322
20240617,150700,1935802600,60700,60700,60700,60600,235
20240617,150600,1921553700,60700,60700,60700,60700,8
20240617,150500,1921068100,60700,60700,60700,60600,30
20240617,150400,1919249400,60700,60700,60700,60600,110
20240617,150300,1912582900,60700,60600,60700,60600,40
20240617,150200,1910155200,60700,60700,60700,60700,18
20240617,150100,1909062600,60700,60700,60800,60700,460
20240617,150000,1881140400,60700,60800,60800,60700,574
20240617,145900,1846296000,60800,60800,60800,60800,5
20240617,145800,1845992000,60800,60800,60800,60700,6
20240617,145700,1845627300,60800,60800,60800,60800,22
20240617,145600,1844289700,60800,60800,60800,60800,43
20240617,145500,1841675300,60800,60600,60800,60600,31
20240617,145400,1839790700,60800,60800,60800,60800,5
20240617,145300,1839486700,60800,60800,60800,60600,124
20240617,145200,1831967500,60800,60700,60800,60700,84
20240617,145100,1826867800,60700,60700,60700,60600,16
20240617,145000,1825897700,60700,60700,60700,60700,5
20240617,144900,1825594200,60700,60700,60700,60700,47
20240617,144800,1822741300,60700,60700,60700,60600,33
20240617,144700,1820740200,60700,60700,60700,60600,75
20240617,144600,1816194300,60700,60700,60700,60600,23
20240617,144500,1814798700,60700,60700,60700,60500,835
20240617,144400,1764248600,60700,60700,60700,60600,107
20240617,144300,1757763700,60700,60600,60700,60600,40
20240617,144200,1755339500,60600,60600,60600,60500,96
20240617,144100,1749522600,60600,60600,60600,60600,124
20240617,144000,1742008200,60600,60600,60600,60500,388
20240617,143900,1718499100,60600,60700,60700,60600,385
20240617,143800,1695166100,60700,60700,60700,60700,13
20240617,143700,1694377000,60700,60700,60700,60700,38
20240617,143600,1692070400,60700,60700,60700,60700,15
20240617,143500,1691159900,60600,60700,60700,60600,690
20240617,143400,1649342800,60700,60700,60700,60600,72
20240617,143300,1644972500,60700,60700,60700,60700,4
20240617,143200,1644729700,60700,60700,60700,60700,29
20240617,143100,1642969400,60600,60700,60700,60600,1269
20240617,143000,1566060200,60600,60700,60700,60600,190
20240617,142900,1554539800,60700,60800,60800,60700,734
20240617,142800,1509984800,60800,60800,60900,60800,979
20240617,142700,1450459600,60800,60900,60900,60800,1636
20240617,142600,1350927200,60900,60900,60900,60900,0
20240617,142500,1350927200,60900,60900,60900,60900,23
20240617,142400,1349526500,61000,61000,61000,61000,22
20240617,142300,1348184500,61000,61000,61000,61000,4
20240617,142200,1347940500,61000,61000,61000,61000,50
20240617,142100,1344890500,61000,61200,61200,61000,40
20240617,142000,1342442700,60900,61200,61200,60900,37
20240617,141900,1340178900,61200,61200,61200,61200,34
20240617,141800,1338098100,60900,60900,60900,60900,20
20240617,141700,1336880100,60900,61100,61100,60900,383
20240617,141600,1313533400,61200,61100,61200,61100,37
20240617,141500,1311269300,61100,61100,61100,61100,2
20240617,141400,1311147100,61200,61000,61200,61000,93
20240617,141300,1305464600,61000,61000,61000,61000,0
20240617,141200,1305464600,61000,61000,61000,61000,32
20240617,141100,1303512600,61000,60900,61000,60900,44
20240617,141000,1300829600,61000,61000,61000,61000,0
20240617,140900,1300829600,61000,61000,61000,61000,1
20240617,140800,1300768600,61000,60900,61000,60900,36
20240617,140700,1298574600,60900,60900,60900,60900,46
20240617,140600,1295773200,60800,60900,60900,60800,21
20240617,140500,1294494400,60800,60900,60900,60800,286
20240617,140400,1277081600,60900,60900,60900,60900,104
20240617,140300,1270748000,60900,60900,60900,60800,184
20240617,140200,1259542500,61000,61000,61000,60900,1004
20240617,140100,1198398500,61000,61000,61000,61000,12
20240617,140000,1197666500,61000,61000,61000,61000,37
20240617,135900,1195409500,61000,61000,61000,61000,109
20240617,135800,1188760500,61000,61000,61000,61000,1
20240617,135700,1188699500,61000,61100,61100,61000,850
20240617,135600,1136844000,61200,61200,61200,61200,34
20240617,135500,1134763200,61100,61100,61100,61100,0
20240617,135400,1134763200,61100,61100,61100,61100,0
20240617,135300,1134763200,61100,61100,61100,61100,1
20240617,135200,1134702100,61100,61100,61100,61100,0
20240617,135100,1134702100,61100,61100,61100,61100,19
20240617,135000,1133541200,61200,61200,61200,61200,0
20240617,134900,1133541200,61200,61200,61200,61200,0
20240617,134800,1133541200,61200,61200,61200,61200,0
20240617,134700,1133541200,61200,61200,61200,61200,163
20240617,134600,1123565600,61200,61200,61200,61200,13
20240617,134500,1122770000,61200,61200,61200,61200,1
20240617,134400,1122708800,61100,61000,61100,61000,122
20240617,134300,1115263700,61000,61100,61100,61000,77
20240617,134200,1110566600,61200,61200,61200,61200,0
20240617,134100,1110566600,61200,61200,61200,61200,0
20240617,134000,1110566600,61200,61100,61200,61100,64
20240617,133900,1106656100,61100,61100,61100,61000,33
20240617,133800,1104642100,61100,61100,61100,61100,4
20240617,133700,1104397700,61100,61100,61100,61100,1
20240617,133600,1104336600,61100,61100,61100,61100,5
20240617,133500,1104031100,61000,61000,61000,61000,67
20240617,133400,1099944100,61100,61000,61100,61000,419
20240617,133300,1074381100,61000,61000,61000,61000,28
20240617,133200,1072673100,61100,61100,61100,61100,1
20240617,133100,1072612000,61100,61100,61100,61000,143
20240617,133000,1063883700,61100,61000,61100,61000,17
20240617,132900,1062845700,61100,61100,61100,61100,0
20240617,132800,1062845700,61100,61100,61100,61100,8
20240617,132700,1062356900,61000,61100,61100,61000,182
20240617,132600,1051237100,61100,61100,61100,61100,0
20240617,132500,1051237100,61100,61100,61100,61100,12
20240617,132400,1050503900,61200,61200,61200,61200,1
20240617,132300,1050442700,61100,61100,61100,61100,12
20240617,132200,1049709500,61100,61000,61100,61000,317
20240617,132100,1030369400,61100,61100,61100,61000,1166
20240617,132000,959236800,61100,61100,61100,61100,0
20240617,131900,959236800,61100,61100,61100,61100,1
20240617,131800,959175700,61100,61100,61100,61100,8
20240617,131700,958686900,61100,61000,61100,61000,126
20240617,131600,950996800,61000,61000,61000,61000,1
20240617,131500,950935800,61000,61000,61100,61000,338
20240617,131400,930311300,61100,61100,61100,61100,82
20240617,131300,925301100,61000,61100,61100,61000,998
20240617,131200,864417100,61100,61100,61100,61100,755
20240617,131100,818286600,61200,61200,61200,61200,3
20240617,131000,818103000,61200,61200,61200,61100,27
20240617,130900,816453100,61200,61200,61200,61200,100
20240617,130800,810333100,61200,61100,61200,61100,3
20240617,130700,810149700,61100,61100,61100,61100,39
20240617,130600,807766800,61200,61200,61200,61200,1
20240617,130500,807705600,61200,61200,61200,61200,1
20240617,130400,807644400,61100,61100,61100,61100,4
20240617,130300,807400000,61200,61200,61200,61200,20
20240617,130200,806176000,61100,61100,61100,61100,21
20240617,130100,804892900,61100,61100,61100,61100,110
20240617,130000,798171900,61100,61200,61200,61100,34
20240617,125900,796091400,61100,61100,61100,61100,0
20240617,125800,796091400,61100,61200,61300,61100,77
20240617,125700,791386400,61100,61100,61100,61100,300
20240617,125600,773056400,61200,61200,61200,61100,402
20240617,125500,748488900,61200,61200,61200,61200,29
20240617,125400,746714100,61200,61200,61200,61200,0
20240617,125300,746714100,61200,61200,61200,61200,26
20240617,125200,745122900,61200,61200,61200,61200,4
20240617,125100,744878100,61200,61200,61200,61200,0
20240617,125000,744878100,61200,61200,61200,61200,100
20240617,124900,738758100,61400,61400,61400,61400,1
20240617,124800,738696700,61500,61400,61500,61400,135
20240617,124700,730396200,61300,61200,61300,61200,49
20240617,124600,727392900,61300,61300,61300,61300,129
20240617,124500,719485200,61300,61300,61300,61300,0
20240617,124400,719485200,61300,61300,61300,61300,127
20240617,124300,711700100,61300,61300,61300,61300,1
20240617,124200,711638800,61300,61200,61300,61200,101
20240617,124100,705447600,61200,61200,61200,61200,2
20240617,124000,705325200,61200,61200,61200,61200,13
20240617,123900,704529600,61200,61200,61200,61200,2
20240617,123800,704407200,61200,61300,61300,61200,10
20240617,123700,703794700,61300,61300,61300,61300,20
20240617,123600,702568700,61300,61300,61300,61200,148
20240617,123500,693496700,61200,61300,61300,61200,12
20240617,123400,692762100,61200,61200,61200,61200,2
20240617,123300,692639700,61200,61200,61200,61200,0
20240617,123200,692639700,61200,61100,61200,61100,19
20240617,123100,691478300,61100,61100,61100,61100,0
20240617,123000,691478300,61100,61200,61200,61100,61
20240617,122900,687749400,61100,61100,61100,61100,0
20240617,122800,687749400,61100,61100,61100,61100,1
20240617,122700,687688300,61200,61200,61200,61200,269
20240617,122600,671225500,61200,61200,61200,61200,13
20240617,122500,670429900,61200,61200,61200,61200,0
20240617,122400,670429900,61200,61200,61200,61200,0
20240617,122300,670429900,61200,61200,61200,61200,1
20240617,122200,670368700,61200,61200,61200,61200,0
20240617,122100,670368700,61200,61200,61200,61200,0
20240617,122000,670368700,61200,61200,61200,61200,0
20240617,121900,670368700,61200,61200,61200,61200,44
20240617,121800,667675900,61200,61200,61200,61200,44
20240617,121700,664983100,61200,61200,61200,61200,101
20240617,121600,658801900,61200,61200,61200,61200,41
20240617,121500,656292700,61200,61200,61200,61200,0
20240617,121400,656292700,61200,61200,61200,61200,1
20240617,121300,656231500,61200,61300,61300,61200,50
20240617,121200,653167500,61200,61200,61200,61200,0
20240617,121100,653167500,61200,61200,61200,61200,20
20240617,121000,651943500,61200,61200,61200,61200,82
20240617,120900,646925100,61200,61200,61200,61200,34
20240617,120800,644844300,61100,61200,61200,61100,39
20240617,120700,642457800,61200,61200,61200,61200,0
20240617,120600,642457800,61200,61200,61200,61200,1
20240617,120500,642396600,61200,61200,61200,61200,14
20240617,120400,641539800,61200,61100,61200,61100,34
20240617,120300,639459200,61200,61100,61200,61100,13
20240617,120200,638664400,61100,61200,61200,61100,2
20240617,120100,638542100,61200,61200,61200,61200,0
20240617,120000,638542100,61200,61200,61200,61200,23
20240617,115900,637134500,61200,61200,61200,61200,5
20240617,115800,636828500,61200,61200,61200,61200,0
20240617,115700,636828500,61200,61200,61200,61100,102
20240617,115600,630586700,61200,61200,61200,61200,257
20240617,115500,614858300,61200,61200,61200,61200,40
20240617,115400,612410300,61200,61200,61200,61200,200
20240617,115300,600170300,61300,61300,61300,61300,0
20240617,115200,600170300,61300,61300,61300,61300,2
20240617,115100,600047700,61300,61300,61300,61300,1
20240617,115000,599986400,61300,61300,61300,61300,50
20240617,114900,596921400,61200,61200,61200,61200,12
20240617,114800,596187000,61300,61300,61300,61300,0
20240617,114700,596187000,61300,61300,61300,61300,1
20240617,114600,596125700,61300,61300,61300,61300,0
20240617,114500,596125700,61300,61300,61300,61300,0
20240617,114400,596125700,61300,61400,61400,61200,67
20240617,114300,592019400,61400,61400,61400,61400,1
20240617,114200,591958000,61400,61400,61400,61400,0
20240617,114100,591958000,61400,61400,61400,61400,1
20240617,114000,591896600,61400,61400,61400,61400,0
20240617,113900,591896600,61400,61400,61400,61400,0
20240617,113800,591896600,61400,61200,61400,61200,89
20240617,113700,586432400,61200,61200,61200,61200,0
20240617,113600,586432400,61200,61200,61200,61200,0
20240617,113500,586432400,61200,61200,61200,61200,4
20240617,113400,586187600,61200,61200,61200,61200,0
20240617,113300,586187600,61200,61300,61300,61200,2
20240617,113200,586065100,61300,61300,61300,61300,163
20240617,113100,576073200,61300,61200,61300,61200,22
20240617,113000,574726600,61200,61200,61200,61200,19
20240617,112900,573563800,61200,61200,61200,61200,30
20240617,112800,571727800,61200,61200,61200,61200,8
20240617,112700,571238200,61200,61300,61300,61200,60
20240617,112600,567566100,61200,61200,61200,61200,0
20240617,112500,567566100,61200,61200,61200,61200,166
20240617,112400,557406900,61200,61300,61300,61200,19
20240617,112300,556242400,61300,61300,61300,61300,0
20240617,112200,556242400,61300,61300,61300,61300,15
20240617,112100,555322900,61200,61200,61200,61200,13
20240617,112000,554527300,61200,61200,61200,61200,52
20240617,111900,551344900,61300,61300,61300,61300,1
20240617,111800,551283600,61400,61400,61400,61400,0
20240617,111700,551283600,61400,61400,61400,61400,0
20240617,111600,551283600,61400,61400,61400,61400,0
20240617,111500,551283600,61400,61400,61400,61400,77
20240617,111400,546555800,61500,61500,61500,61500,7
20240617,111300,546125300,61400,61400,61400,61400,0
20240617,111200,546125300,61400,61400,61400,61400,0
20240617,111100,546125300,61400,61400,61400,61400,51
20240617,111000,542993900,61200,61200,61200,61200,68
20240617,110900,538832300,61200,61300,61300,61200,45
20240617,110800,536077500,61300,61300,61300,61300,223
20240617,110700,522407600,61300,61300,61300,61300,29
20240617,110600,520629900,61400,61400,61400,61400,16
20240617,110500,519647500,61400,61400,61400,61400,4
20240617,110400,519401900,61400,61400,61400,61400,0
20240617,110300,519401900,61400,61400,61400,61400,0
20240617,110200,519401900,61400,61500,61500,61400,98
20240617,110100,513381500,61500,61300,61500,61300,18
20240617,110000,512276900,61400,61400,61400,61400,12
20240617,105900,511540100,61400,61400,61400,61300,87
20240617,105800,506198800,61300,61300,61300,61300,2
20240617,105700,506076200,61300,61300,61300,61300,0
20240617,105600,506076200,61300,61300,61300,61300,0
20240617,105500,506076200,61300,61300,61300,61300,7
20240617,105400,505647100,61400,61400,61400,61400,28
20240617,105300,503927900,61400,61400,61400,61400,31
20240617,105200,502024500,61500,61500,61500,61500,0
20240617,105100,502024500,61500,61400,61500,61400,18
20240617,105000,500917800,61400,61400,61400,61400,20
20240617,104900,499689800,61300,61300,61300,61300,0
20240617,104800,499689800,61300,61300,61300,61300,12
20240617,104700,498954200,61400,61400,61400,61400,13
20240617,104600,498156000,61400,61400,61400,61400,44
20240617,104500,495454400,61400,61400,61400,61400,6
20240617,104400,495086000,61400,61300,61400,61300,49
20240617,104300,492078700,61300,61300,61300,61300,2
20240617,104200,491956100,61300,61400,61400,61300,176
20240617,104100,481160300,61300,61300,61300,61300,10
20240617,104000,480547300,61400,61400,61400,61400,0
20240617,103900,480547300,61400,61400,61400,61400,64
20240617,103800,476617700,61400,61400,61400,61400,0
20240617,103700,476617700,61400,61400,61400,61400,31
20240617,103600,474714300,61300,61300,61300,61300,0
20240617,103500,474714300,61300,61300,61300,61300,4
20240617,103400,474469100,61400,61400,61400,61400,0
20240617,103300,474469100,61400,61400,61400,61400,6
20240617,103200,474100700,61400,61400,61400,61400,42
20240617,103100,471521900,61400,61400,61400,61400,0
20240617,103000,471521900,61400,61400,61400,61400,1
20240617,102900,471460500,61400,61400,61400,61400,0
20240617,102800,471460500,61400,61400,61400,61400,16
20240617,102700,470478100,61400,61400,61400,61400,0
20240617,102600,470478100,61400,61400,61400,61400,83
20240617,102500,465381900,61400,61400,61400,61400,0
20240617,102400,465381900,61400,61400,61400,61400,53
20240617,102300,462127700,61200,61200,61200,61200,0
20240617,102200,462127700,61200,61400,61400,61200,11
20240617,102100,461454300,61200,61200,61200,61200,1
20240617,102000,461393100,61400,61400,61400,61400,32
20240617,101900,459428300,61200,61200,61200,61200,0
20240617,101800,459428300,61200,61200,61200,61200,60
20240617,101700,455756300,61200,61300,61300,61200,5
20240617,101600,455450200,61400,61400,61400,61400,47
20240617,101500,452564400,61500,61200,61500,61200,35
20240617,101400,450412400,61200,61200,61300,61200,56
20240617,101300,446984900,61200,61200,61200,61200,11
20240617,101200,446311700,61200,61200,61200,61200,2
20240617,101100,446189300,61300,61300,61300,61300,1
20240617,101000,446128000,61300,61300,61300,61300,18
20240617,100900,445024600,61300,61300,61300,61200,120
20240617,100800,437669100,61300,61400,61400,61300,209
20240617,100700,424856500,61300,61500,61500,61300,3
20240617,100600,424672200,61600,61600,61600,61600,2
20240617,100500,424549000,61600,61600,61600,61600,0
20240617,100400,424549000,61600,61600,61600,61600,45
20240617,100300,421777000,61600,61600,61600,61600,3
20240617,100200,421592200,61300,61300,61300,61300,82
20240617,100100,416565600,61200,61400,61400,61200,166
20240617,100000,406399000,61500,61500,61500,61300,36
20240617,095900,404185200,61500,61500,61500,61500,2
20240617,095800,404062200,61500,61500,61500,61500,0
20240617,095700,404062200,61500,61400,61500,61400,32
20240617,095600,402094400,61400,61400,61400,61400,0
20240617,095500,402094400,61400,61400,61400,61400,2
20240617,095400,401971600,61400,61400,61400,61400,0
20240617,095300,401971600,61400,61400,61400,61400,31
20240617,095200,400068200,61400,61400,61400,61400,6
20240617,095100,399699800,61500,61500,61500,61500,7
20240617,095000,399269300,61500,61500,61500,61500,33
20240617,094900,397239800,61500,61500,61500,61500,1
20240617,094800,397178300,61500,61600,61600,61500,48
20240617,094700,394222000,61600,61600,61600,61600,0
20240617,094600,394222000,61600,61600,61600,61600,90
20240617,094500,388678000,61500,61500,61500,61500,57
20240617,094400,385172500,61600,61500,61600,61500,285
20240617,094300,367633700,61500,61300,61500,61300,89
20240617,094200,362160400,61300,61300,61300,61300,0
20240617,094100,362160400,61300,61300,61300,61300,0
20240617,094000,362160400,61300,61300,61300,61300,1
20240617,093900,362099100,61300,61500,61500,61300,4
20240617,093800,361853700,61400,61400,61400,61400,87
20240617,093700,356511900,61400,61400,61400,61400,41
20240617,093600,353994500,61300,61300,61300,61300,25
20240617,093500,352462000,61300,61300,61300,61300,10
20240617,093400,351849000,61300,61300,61300,61300,2
20240617,093300,351726400,61200,61200,61200,61200,50
20240617,093200,348666400,61200,61300,61300,61200,35
20240617,093100,346523400,61300,61300,61300,61300,67
20240617,093000,342416300,61300,61300,61300,61300,103
20240617,092900,336102400,61300,61300,61300,61300,0
20240617,092800,336102400,61300,61300,61300,61300,54
20240617,092700,332792200,61300,61300,61300,61300,1
20240617,092600,332730900,61400,61300,61400,61300,9
20240617,092500,332178400,61400,61400,61400,61400,15
20240617,092400,331257400,61400,61400,61400,61400,0
20240617,092300,331257400,61400,61200,61400,61200,124
20240617,092200,323656500,61200,61200,61200,61200,23
20240617,092100,322248900,61100,61100,61100,61100,0
20240617,092000,322248900,61100,61100,61100,61100,49
20240617,091900,319255000,61100,61100,61100,61100,5
20240617,091800,318949500,61100,61100,61100,61100,0
20240617,091700,318949500,61100,61100,61200,61100,61
20240617,091600,315222200,61100,61100,61100,61100,146
20240617,091500,306301600,61100,61100,61100,61000,427
20240617,091400,280221400,61100,61200,61200,61000,1137
20240617,091300,210739400,61200,61200,61200,61200,52
20240617,091200,207557000,61200,61200,61200,61200,69
20240617,091100,203334200,61200,61200,61200,61100,245
20240617,091000,188348300,61200,61200,61200,61200,82
20240617,090900,183329900,61200,61200,61200,61100,239
20240617,090800,168704700,61200,61200,61200,61200,354
20240617,090700,147039900,61200,61300,61300,61200,36
20240617,090600,144835800,61200,61200,61300,61200,211
20240617,090500,131909000,61200,61300,61300,61200,403
20240617,090400,107245100,61200,61300,61300,61200,114
20240617,090300,100257100,61400,61600,61600,61400,45
20240617,090200,97490100,61600,61200,61600,61200,520
20240617,090100,65659300,61200,61200,61200,61100,425
20240617,090000,39668400,61200,61500,61500,61200,647
Reference in New Issue Copy Permalink