ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/318000/min/candle-20240610.csv

731 lines
35 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
20240610,210800,1854395110,7610,7610,7610,7610,2045
20240610,210700,1854395110,7610,7610,7610,7610,0
20240610,210600,1854395110,7610,7610,7610,7610,0
20240610,210500,1854395110,7610,7610,7610,7610,0
20240610,210400,1854395110,7610,7610,7610,7610,0
20240610,210300,1854395110,7610,7610,7610,7610,0
20240610,210200,1854395110,7610,7610,7610,7610,0
20240610,210100,1854395110,7610,7610,7610,7610,0
20240610,210000,1854395110,7610,7610,7610,7610,0
20240610,205900,1854395110,7610,7610,7610,7610,0
20240610,205800,1854395110,7610,7610,7610,7610,0
20240610,205700,1854395110,7610,7610,7610,7610,0
20240610,205600,1854395110,7610,7610,7610,7610,0
20240610,205500,1854395110,7610,7610,7610,7610,0
20240610,205400,1854395110,7610,7610,7610,7610,0
20240610,205300,1854395110,7610,7610,7610,7610,0
20240610,205200,1854395110,7610,7610,7610,7610,0
20240610,205100,1854395110,7610,7610,7610,7610,0
20240610,205000,1854395110,7610,7610,7610,7610,0
20240610,204900,1854395110,7610,7610,7610,7610,0
20240610,204800,1854395110,7610,7610,7610,7610,0
20240610,204700,1854395110,7610,7610,7610,7610,0
20240610,204600,1854395110,7610,7610,7610,7610,0
20240610,204500,1854395110,7610,7610,7610,7610,0
20240610,204400,1854395110,7610,7610,7610,7610,0
20240610,204300,1854395110,7610,7610,7610,7610,0
20240610,204200,1854395110,7610,7610,7610,7610,0
20240610,204100,1854395110,7610,7610,7610,7610,0
20240610,204000,1854395110,7610,7610,7610,7610,0
20240610,203900,1854395110,7610,7610,7610,7610,0
20240610,203800,1854395110,7610,7610,7610,7610,2045
20240610,203700,1854395110,7610,7610,7610,7610,0
20240610,203600,1854395110,7610,7610,7610,7610,0
20240610,203500,1854395110,7610,7610,7610,7610,0
20240610,203400,1854395110,7610,7610,7610,7610,0
20240610,203300,1854395110,7610,7610,7610,7610,0
20240610,203200,1854395110,7610,7610,7610,7610,0
20240610,203100,1854395110,7610,7610,7610,7610,0
20240610,203000,1854395110,7610,7610,7610,7610,0
20240610,202900,1854395110,7610,7610,7610,7610,0
20240610,202800,1854395110,7610,7610,7610,7610,0
20240610,202700,1854395110,7610,7610,7610,7610,0
20240610,202600,1854395110,7610,7610,7610,7610,0
20240610,202500,1854395110,7610,7610,7610,7610,0
20240610,202400,1854395110,7610,7610,7610,7610,0
20240610,202300,1854395110,7610,7610,7610,7610,0
20240610,202200,1854395110,7610,7610,7610,7610,0
20240610,202100,1854395110,7610,7610,7610,7610,0
20240610,202000,1854395110,7610,7610,7610,7610,0
20240610,201900,1854395110,7610,7610,7610,7610,0
20240610,201800,1854395110,7610,7610,7610,7610,0
20240610,201700,1854395110,7610,7610,7610,7610,0
20240610,201600,1854395110,7610,7610,7610,7610,0
20240610,201500,1854395110,7610,7610,7610,7610,0
20240610,201400,1854395110,7610,7610,7610,7610,0
20240610,201300,1854395110,7610,7610,7610,7610,0
20240610,201200,1854395110,7610,7610,7610,7610,0
20240610,201100,1854395110,7610,7610,7610,7610,0
20240610,201000,1854395110,7610,7610,7610,7610,0
20240610,200900,1854395110,7610,7610,7610,7610,0
20240610,200800,1854395110,7610,7610,7610,7610,2045
20240610,200700,1854395110,7610,7610,7610,7610,0
20240610,200600,1854395110,7610,7610,7610,7610,0
20240610,200500,1854395110,7610,7610,7610,7610,0
20240610,200400,1854395110,7610,7610,7610,7610,0
20240610,200300,1854395110,7610,7610,7610,7610,0
20240610,200200,1854395110,7610,7610,7610,7610,0
20240610,200100,1854395110,7610,7610,7610,7610,0
20240610,200000,1854395110,7610,7610,7610,7610,0
20240610,195900,1854395110,7610,7610,7610,7610,0
20240610,195800,1854395110,7610,7610,7610,7610,0
20240610,195700,1854395110,7610,7610,7610,7610,0
20240610,195600,1854395110,7610,7610,7610,7610,0
20240610,195500,1854395110,7610,7610,7610,7610,0
20240610,195400,1854395110,7610,7610,7610,7610,0
20240610,195300,1854395110,7610,7610,7610,7610,0
20240610,195200,1854395110,7610,7610,7610,7610,0
20240610,195100,1854395110,7610,7610,7610,7610,0
20240610,195000,1854395110,7610,7610,7610,7610,0
20240610,194900,1854395110,7610,7610,7610,7610,0
20240610,194800,1854395110,7610,7610,7610,7610,0
20240610,194700,1854395110,7610,7610,7610,7610,0
20240610,194600,1854395110,7610,7610,7610,7610,0
20240610,194500,1854395110,7610,7610,7610,7610,0
20240610,194400,1854395110,7610,7610,7610,7610,0
20240610,194300,1854395110,7610,7610,7610,7610,0
20240610,194200,1854395110,7610,7610,7610,7610,0
20240610,194100,1854395110,7610,7610,7610,7610,0
20240610,194000,1854395110,7610,7610,7610,7610,0
20240610,193900,1854395110,7610,7610,7610,7610,0
20240610,193800,1854395110,7610,7610,7610,7610,2045
20240610,193700,1854395110,7610,7610,7610,7610,0
20240610,193600,1854395110,7610,7610,7610,7610,0
20240610,193500,1854395110,7610,7610,7610,7610,0
20240610,193400,1854395110,7610,7610,7610,7610,0
20240610,193300,1854395110,7610,7610,7610,7610,0
20240610,193200,1854395110,7610,7610,7610,7610,0
20240610,193100,1854395110,7610,7610,7610,7610,0
20240610,193000,1854395110,7610,7610,7610,7610,0
20240610,192900,1854395110,7610,7610,7610,7610,0
20240610,192800,1854395110,7610,7610,7610,7610,0
20240610,192700,1854395110,7610,7610,7610,7610,0
20240610,192600,1854395110,7610,7610,7610,7610,0
20240610,192500,1854395110,7610,7610,7610,7610,0
20240610,192400,1854395110,7610,7610,7610,7610,0
20240610,192300,1854395110,7610,7610,7610,7610,0
20240610,192200,1854395110,7610,7610,7610,7610,0
20240610,192100,1854395110,7610,7610,7610,7610,0
20240610,192000,1854395110,7610,7610,7610,7610,0
20240610,191900,1854395110,7610,7610,7610,7610,0
20240610,191800,1854395110,7610,7610,7610,7610,0
20240610,191700,1854395110,7610,7610,7610,7610,0
20240610,191600,1854395110,7610,7610,7610,7610,0
20240610,191500,1854395110,7610,7610,7610,7610,0
20240610,191400,1854395110,7610,7610,7610,7610,0
20240610,191300,1854395110,7610,7610,7610,7610,0
20240610,191200,1854395110,7610,7610,7610,7610,0
20240610,191100,1854395110,7610,7610,7610,7610,0
20240610,191000,1854395110,7610,7610,7610,7610,0
20240610,190900,1854395110,7610,7610,7610,7610,0
20240610,190800,1854395110,7610,7610,7610,7610,2045
20240610,190700,1854395110,7610,7610,7610,7610,0
20240610,190600,1854395110,7610,7610,7610,7610,0
20240610,190500,1854395110,7610,7610,7610,7610,0
20240610,190400,1854395110,7610,7610,7610,7610,0
20240610,190300,1854395110,7610,7610,7610,7610,0
20240610,190200,1854395110,7610,7610,7610,7610,0
20240610,190100,1854395110,7610,7610,7610,7610,0
20240610,190000,1854395110,7610,7610,7610,7610,0
20240610,185900,1854395110,7610,7610,7610,7610,0
20240610,185800,1854395110,7610,7610,7610,7610,0
20240610,185700,1854395110,7610,7610,7610,7610,0
20240610,185600,1854395110,7610,7610,7610,7610,0
20240610,185500,1854395110,7610,7610,7610,7610,0
20240610,185400,1854395110,7610,7610,7610,7610,0
20240610,185300,1854395110,7610,7610,7610,7610,0
20240610,185200,1854395110,7610,7610,7610,7610,0
20240610,185100,1854395110,7610,7610,7610,7610,0
20240610,185000,1854395110,7610,7610,7610,7610,0
20240610,184900,1854395110,7610,7610,7610,7610,0
20240610,184800,1854395110,7610,7610,7610,7610,0
20240610,184700,1854395110,7610,7610,7610,7610,0
20240610,184600,1854395110,7610,7610,7610,7610,0
20240610,184500,1854395110,7610,7610,7610,7610,0
20240610,184400,1854395110,7610,7610,7610,7610,0
20240610,184300,1854395110,7610,7610,7610,7610,0
20240610,184200,1854395110,7610,7610,7610,7610,0
20240610,184100,1854395110,7610,7610,7610,7610,0
20240610,184000,1854395110,7610,7610,7610,7610,0
20240610,183900,1854395110,7610,7610,7610,7610,0
20240610,183800,1854395110,7610,7610,7610,7610,2045
20240610,183700,1854395110,7610,7610,7610,7610,0
20240610,183600,1854395110,7610,7610,7610,7610,0
20240610,183500,1854395110,7610,7610,7610,7610,0
20240610,183400,1854395110,7610,7610,7610,7610,0
20240610,183300,1854395110,7610,7610,7610,7610,0
20240610,183200,1854395110,7610,7610,7610,7610,0
20240610,183100,1854395110,7610,7610,7610,7610,0
20240610,183000,1854395110,7610,7610,7610,7610,0
20240610,182900,1854395110,7610,7610,7610,7610,0
20240610,182800,1854395110,7610,7610,7610,7610,0
20240610,182700,1854395110,7610,7610,7610,7610,0
20240610,182600,1854395110,7610,7610,7610,7610,0
20240610,182500,1854395110,7610,7610,7610,7610,0
20240610,182400,1854395110,7610,7610,7610,7610,0
20240610,182300,1854395110,7610,7610,7610,7610,0
20240610,182200,1854395110,7610,7610,7610,7610,0
20240610,182100,1854395110,7610,7610,7610,7610,0
20240610,182000,1854395110,7610,7610,7610,7610,0
20240610,181900,1854395110,7610,7610,7610,7610,0
20240610,181800,1854395110,7610,7610,7610,7610,0
20240610,181700,1854395110,7610,7610,7610,7610,0
20240610,181600,1854395110,7610,7610,7610,7610,0
20240610,181500,1854395110,7610,7610,7610,7610,0
20240610,181400,1854395110,7610,7610,7610,7610,0
20240610,181300,1854395110,7610,7610,7610,7610,0
20240610,181200,1854395110,7610,7610,7610,7610,0
20240610,181100,1854395110,7610,7610,7610,7610,0
20240610,181000,1854395110,7610,7610,7610,7610,0
20240610,180900,1854395110,7610,7610,7610,7610,0
20240610,180800,1854395110,7610,7610,7610,7610,2045
20240610,180700,1854395110,7610,7610,7610,7610,0
20240610,180600,1854395110,7610,7610,7610,7610,0
20240610,180500,1854395110,7610,7610,7610,7610,0
20240610,180400,1854395110,7610,7610,7610,7610,0
20240610,180300,1854395110,7610,7610,7610,7610,0
20240610,180200,1854395110,7610,7610,7610,7610,0
20240610,180100,1854395110,7610,7610,7610,7610,0
20240610,180000,1854395110,7610,7610,7610,7610,0
20240610,175900,1854395110,7610,7610,7610,7610,0
20240610,175800,1854395110,7610,7610,7610,7610,0
20240610,175700,1854395110,7610,7610,7610,7610,0
20240610,175600,1854395110,7610,7610,7610,7610,0
20240610,175500,1854395110,7610,7610,7610,7610,0
20240610,175400,1854395110,7610,7610,7610,7610,0
20240610,175300,1854395110,7610,7610,7610,7610,0
20240610,175200,1854395110,7610,7610,7610,7610,0
20240610,175100,1854395110,7610,7610,7610,7610,0
20240610,175000,1854395110,7610,7610,7610,7610,0
20240610,174900,1854395110,7610,7610,7610,7610,0
20240610,174800,1854395110,7610,7610,7610,7610,0
20240610,174700,1854395110,7610,7610,7610,7610,0
20240610,174600,1854395110,7610,7610,7610,7610,0
20240610,174500,1854395110,7610,7610,7610,7610,0
20240610,174400,1854395110,7610,7610,7610,7610,0
20240610,174300,1854395110,7610,7610,7610,7610,0
20240610,174200,1854395110,7610,7610,7610,7610,0
20240610,174100,1854395110,7610,7610,7610,7610,0
20240610,174000,1854395110,7610,7610,7610,7610,0
20240610,173900,1854395110,7610,7610,7610,7610,0
20240610,173800,1854395110,7610,7610,7610,7610,2045
20240610,173700,1854395110,7610,7610,7610,7610,0
20240610,173600,1854395110,7610,7610,7610,7610,0
20240610,173500,1854395110,7610,7610,7610,7610,0
20240610,173400,1854395110,7610,7610,7610,7610,0
20240610,173300,1854395110,7610,7610,7610,7610,0
20240610,173200,1854395110,7610,7610,7610,7610,0
20240610,173100,1854395110,7610,7610,7610,7610,0
20240610,173000,1854395110,7610,7610,7610,7610,0
20240610,172900,1854395110,7610,7610,7610,7610,0
20240610,172800,1854395110,7610,7610,7610,7610,0
20240610,172700,1854395110,7610,7610,7610,7610,0
20240610,172600,1854395110,7610,7610,7610,7610,0
20240610,172500,1854395110,7610,7610,7610,7610,0
20240610,172400,1854395110,7610,7610,7610,7610,0
20240610,172300,1854395110,7610,7610,7610,7610,0
20240610,172200,1854395110,7610,7610,7610,7610,0
20240610,172100,1854395110,7610,7610,7610,7610,0
20240610,172000,1854395110,7610,7610,7610,7610,0
20240610,171900,1854395110,7610,7610,7610,7610,0
20240610,171800,1854395110,7610,7610,7610,7610,0
20240610,171700,1854395110,7610,7610,7610,7610,0
20240610,171600,1854395110,7610,7610,7610,7610,0
20240610,171500,1854395110,7610,7610,7610,7610,0
20240610,171400,1854395110,7610,7610,7610,7610,0
20240610,171300,1854395110,7610,7610,7610,7610,0
20240610,171200,1854395110,7610,7610,7610,7610,0
20240610,171100,1854395110,7610,7610,7610,7610,0
20240610,171000,1854395110,7610,7610,7610,7610,0
20240610,170900,1854395110,7610,7610,7610,7610,0
20240610,170800,1854395110,7610,7610,7610,7610,2045
20240610,170700,1854395110,7610,7610,7610,7610,0
20240610,170600,1854395110,7610,7610,7610,7610,0
20240610,170500,1854395110,7610,7610,7610,7610,0
20240610,170400,1854395110,7610,7610,7610,7610,0
20240610,170300,1854395110,7610,7610,7610,7610,0
20240610,170200,1854395110,7610,7610,7610,7610,0
20240610,170100,1854395110,7610,7610,7610,7610,0
20240610,170000,1854395110,7610,7610,7610,7610,0
20240610,165900,1854395110,7610,7610,7610,7610,0
20240610,165800,1854395110,7610,7610,7610,7610,0
20240610,165700,1854395110,7610,7610,7610,7610,0
20240610,165600,1854395110,7610,7610,7610,7610,0
20240610,165500,1854395110,7610,7610,7610,7610,0
20240610,165400,1854395110,7610,7610,7610,7610,0
20240610,165300,1854395110,7610,7610,7610,7610,0
20240610,165200,1854395110,7610,7610,7610,7610,0
20240610,165100,1854395110,7610,7610,7610,7610,0
20240610,165000,1854395110,7610,7610,7610,7610,0
20240610,164900,1854395110,7610,7610,7610,7610,0
20240610,164800,1854395110,7610,7610,7610,7610,0
20240610,164700,1854395110,7610,7610,7610,7610,0
20240610,164600,1854395110,7610,7610,7610,7610,0
20240610,164500,1854395110,7610,7610,7610,7610,0
20240610,164400,1854395110,7610,7610,7610,7610,0
20240610,164300,1854395110,7610,7610,7610,7610,0
20240610,164200,1854395110,7610,7610,7610,7610,0
20240610,164100,1854395110,7610,7610,7610,7610,0
20240610,164000,1854395110,7610,7610,7610,7610,0
20240610,163900,1854395110,7610,7610,7610,7610,0
20240610,163800,1854395110,7610,7610,7610,7610,2045
20240610,163700,1854395110,7610,7610,7610,7610,0
20240610,163600,1854395110,7610,7610,7610,7610,0
20240610,163500,1854395110,7610,7610,7610,7610,0
20240610,163400,1854395110,7610,7610,7610,7610,0
20240610,163300,1854395110,7610,7610,7610,7610,0
20240610,163200,1854395110,7610,7610,7610,7610,0
20240610,163100,1854395110,7610,7610,7610,7610,0
20240610,163000,1854395110,7610,7610,7610,7610,0
20240610,162900,1854395110,7610,7610,7610,7610,0
20240610,162800,1854395110,7610,7610,7610,7610,0
20240610,162700,1854395110,7610,7610,7610,7610,0
20240610,162600,1854395110,7610,7610,7610,7610,0
20240610,162500,1854395110,7610,7610,7610,7610,0
20240610,162400,1854395110,7610,7610,7610,7610,0
20240610,162300,1854395110,7610,7610,7610,7610,0
20240610,162200,1854395110,7610,7610,7610,7610,0
20240610,162100,1854395110,7610,7610,7610,7610,0
20240610,162000,1854395110,7610,7610,7610,7610,0
20240610,161900,1854395110,7610,7610,7610,7610,0
20240610,161800,1854395110,7610,7610,7610,7610,0
20240610,161700,1854395110,7610,7610,7610,7610,0
20240610,161600,1854395110,7610,7610,7610,7610,0
20240610,161500,1854395110,7610,7610,7610,7610,0
20240610,161400,1854395110,7610,7610,7610,7610,0
20240610,161300,1854395110,7610,7610,7610,7610,0
20240610,161200,1854395110,7610,7610,7610,7610,0
20240610,161100,1854395110,7610,7610,7610,7610,0
20240610,161000,1854395110,7610,7610,7610,7610,0
20240610,160900,1854395110,7610,7610,7610,7610,0
20240610,160800,1854395110,7610,7610,7610,7610,2045
20240610,160700,1854395110,7610,7610,7610,7610,0
20240610,160600,1854395110,7610,7610,7610,7610,0
20240610,160500,1854395110,7610,7610,7610,7610,0
20240610,160400,1854395110,7610,7610,7610,7610,0
20240610,160300,1854395110,7610,7610,7610,7610,0
20240610,160200,1854395110,7610,7610,7610,7610,0
20240610,160100,1854395110,7610,7610,7610,7610,0
20240610,160000,1854395110,7610,7610,7610,7610,0
20240610,155900,1854395110,7610,7610,7610,7610,0
20240610,155800,1854395110,7610,7610,7610,7610,0
20240610,155700,1854395110,7610,7610,7610,7610,0
20240610,155600,1854395110,7610,7610,7610,7610,0
20240610,155500,1854395110,7610,7610,7610,7610,0
20240610,155400,1854395110,7610,7610,7610,7610,0
20240610,155300,1854395110,7610,7610,7610,7610,0
20240610,155200,1854395110,7610,7610,7610,7610,0
20240610,155100,1854395110,7610,7610,7610,7610,0
20240610,155000,1854395110,7610,7610,7610,7610,0
20240610,154900,1854395110,7610,7610,7610,7610,0
20240610,154800,1854395110,7610,7610,7610,7610,0
20240610,154700,1854395110,7610,7610,7610,7610,0
20240610,154600,1854395110,7610,7610,7610,7610,0
20240610,154500,1854395110,7610,7610,7610,7610,0
20240610,154400,1854395110,7610,7610,7610,7610,0
20240610,154300,1854395110,7610,7610,7610,7610,0
20240610,154200,1854395110,7610,7610,7610,7610,0
20240610,154100,1854395110,7610,7610,7610,7610,0
20240610,154000,1854395110,7610,7610,7610,7610,0
20240610,153900,1854395110,7610,7610,7610,7610,0
20240610,153800,1854395110,7610,7610,7610,7610,2045
20240610,153700,1854395110,7610,7610,7610,7610,0
20240610,153600,1854395110,7610,7610,7610,7610,0
20240610,153500,1854395110,7610,7610,7610,7610,0
20240610,153400,1854395110,7610,7610,7610,7610,0
20240610,153300,1854395110,7610,7610,7610,7610,0
20240610,153200,1854395110,7610,7610,7610,7610,0
20240610,153100,1854395110,7610,7610,7610,7610,0
20240610,153000,1854395110,7610,7610,7610,7610,2045
20240610,152900,1838832660,7580,7580,7580,7580,0
20240610,152800,1838832660,7580,7580,7580,7580,0
20240610,152700,1838832660,7580,7580,7580,7580,0
20240610,152600,1838832660,7580,7580,7580,7580,0
20240610,152500,1838832660,7580,7580,7580,7580,0
20240610,152400,1838832660,7580,7580,7580,7580,0
20240610,152300,1838832660,7580,7580,7580,7580,0
20240610,152200,1838832660,7580,7580,7580,7580,0
20240610,152100,1838832660,7580,7580,7580,7580,0
20240610,152000,1838832660,7580,7580,7580,7580,0
20240610,151900,1838832660,7580,7580,7610,7580,169
20240610,151800,1837550310,7610,7580,7610,7580,35
20240610,151700,1837284780,7610,7610,7610,7610,70
20240610,151600,1836752080,7610,7560,7610,7560,12
20240610,151500,1836660810,7610,7560,7610,7560,132
20240610,151400,1835662840,7550,7560,7560,7550,347
20240610,151300,1833040480,7550,7560,7560,7550,155
20240610,151200,1831869520,7560,7560,7560,7560,12
20240610,151100,1831778800,7560,7560,7560,7560,36
20240610,151000,1831506640,7560,7580,7580,7560,1245
20240610,150900,1822080420,7580,7580,7600,7580,94
20240610,150800,1821367700,7580,7580,7580,7580,135
20240610,150700,1820344400,7570,7590,7590,7570,100
20240610,150600,1819585820,7630,7620,7630,7620,13
20240610,150500,1819486670,7590,7600,7600,7590,269
20240610,150400,1817443880,7600,7600,7600,7600,1
20240610,150300,1817436280,7600,7600,7600,7600,0
20240610,150200,1817436280,7600,7610,7610,7600,28
20240610,150100,1817223470,7610,7610,7610,7610,13
20240610,150000,1817124540,7600,7590,7600,7590,1708
20240610,145900,1804145490,7590,7590,7590,7590,20
20240610,145800,1803993690,7590,7590,7590,7590,165
20240610,145700,1802741340,7590,7590,7590,7590,144
20240610,145600,1801648380,7590,7590,7590,7590,0
20240610,145500,1801648380,7590,7540,7590,7530,391
20240610,145400,1798703880,7530,7560,7590,7530,1291
20240610,145300,1788952890,7530,7590,7590,7500,4893
20240610,145200,1752132680,7590,7590,7590,7590,99
20240610,145100,1751381270,7590,7570,7590,7570,67
20240610,145000,1750872780,7590,7610,7610,7560,5210
20240610,144900,1711384950,7590,7630,7630,7590,8840
20240610,144800,1644144190,7630,7630,7630,7630,702
20240610,144700,1638787930,7640,7640,7640,7640,1146
20240610,144600,1630032490,7640,7640,7640,7640,0
20240610,144500,1630032490,7640,7640,7640,7640,300
20240610,144400,1627740490,7640,7640,7640,7640,517
20240610,144300,1623790610,7670,7670,7670,7670,0
20240610,144200,1623790610,7670,7670,7670,7670,12
20240610,144100,1623698570,7640,7640,7640,7640,0
20240610,144000,1623698570,7640,7680,7680,7640,138
20240610,143900,1622644210,7640,7640,7640,7640,28
20240610,143800,1622430290,7640,7680,7680,7640,134
20240610,143700,1621405170,7690,7690,7690,7690,0
20240610,143600,1621405170,7690,7690,7690,7690,0
20240610,143500,1621405170,7690,7690,7690,7690,10
20240610,143400,1621328270,7690,7690,7690,7690,0
20240610,143300,1621328270,7690,7670,7690,7630,2694
20240610,143200,1600740940,7690,7690,7690,7690,7
20240610,143100,1600687110,7690,7690,7690,7690,1
20240610,143000,1600679420,7660,7660,7660,7660,0
20240610,142900,1600679420,7660,7660,7660,7660,28
20240610,142800,1600464940,7650,7660,7660,7650,103
20240610,142700,1599676000,7670,7670,7670,7670,1
20240610,142600,1599668330,7680,7680,7680,7680,229
20240610,142500,1597909610,7690,7690,7690,7690,2
20240610,142400,1597894230,7690,7690,7690,7690,0
20240610,142300,1597894230,7690,7650,7690,7650,651
20240610,142200,1592914040,7650,7660,7660,7650,506
20240610,142100,1589042090,7700,7700,7700,7700,101
20240610,142000,1588264390,7660,7660,7660,7650,138
20240610,141900,1587207410,7660,7660,7660,7660,111
20240610,141800,1586357150,7700,7700,7700,7700,5
20240610,141700,1586318650,7700,7700,7700,7700,1
20240610,141600,1586310950,7710,7680,7710,7680,268
20240610,141500,1584244700,7680,7670,7710,7670,657
20240610,141400,1579204990,7670,7680,7680,7670,305
20240610,141300,1576863480,7680,7680,7680,7680,420
20240610,141200,1573637880,7690,7690,7700,7690,74
20240610,141100,1573068680,7700,7690,7700,7680,16
20240610,141000,1572945740,7690,7710,7710,7690,2
20240610,140900,1572930340,7670,7680,7720,7660,204
20240610,140800,1571366310,7720,7710,7720,7710,102
20240610,140700,1570579870,7710,7700,7710,7670,227
20240610,140600,1568835210,7720,7720,7720,7710,301
20240610,140500,1566512010,7720,7710,7720,7700,691
20240610,140400,1561187260,7700,7670,7700,7670,605
20240610,140300,1556533650,7660,7660,7660,7660,11
20240610,140200,1556449390,7660,7670,7670,7660,340
20240610,140100,1553842750,7680,7680,7680,7680,10
20240610,140000,1553765950,7670,7670,7670,7670,129
20240610,135900,1552776520,7680,7680,7690,7680,892
20240610,135800,1545925670,7680,7670,7680,7670,22
20240610,135700,1545756800,7680,7680,7680,7680,571
20240610,135600,1541371520,7670,7680,7680,7670,236
20240610,135500,1539560040,7680,7680,7680,7670,374
20240610,135400,1536689100,7680,7680,7680,7680,200
20240610,135300,1535153100,7690,7680,7690,7680,23
20240610,135200,1534976320,7680,7670,7680,7670,58
20240610,135100,1534531410,7660,7660,7680,7650,1860
20240610,135000,1520257310,7660,7680,7680,7660,370
20240610,134900,1517422670,7680,7690,7690,7670,2006
20240610,134800,1502009100,7720,7720,7720,7710,701
20240610,134700,1496597500,7690,7690,7690,7690,58
20240610,134600,1496151480,7740,7740,7740,7740,200
20240610,134500,1494603480,7740,7730,7740,7670,2401
20240610,134400,1476042820,7750,7720,7750,7720,4620
20240610,134300,1440317030,7720,7700,7720,7700,1677
20240610,134200,1427383850,7680,7680,7680,7680,12
20240610,134100,1427291690,7660,7670,7670,7660,1637
20240610,134000,1414751650,7660,7660,7670,7660,137
20240610,133900,1413701530,7660,7700,7720,7660,1026
20240610,133800,1405820660,7700,7710,7720,7700,253
20240610,133700,1403870240,7730,7720,7750,7700,1606
20240610,133600,1391498540,7760,7670,7780,7670,12599
20240610,133500,1294179260,7690,7630,7690,7620,3897
20240610,133400,1264418300,7630,7650,7660,7620,4284
20240610,133300,1231726240,7660,7650,7670,7650,1681
20240610,133200,1218845090,7650,7630,7700,7610,4056
20240610,133100,1187810850,7630,7630,7650,7600,6878
20240610,133000,1135401160,7650,7660,7660,7590,7770
20240610,132900,1076162900,7660,7640,7780,7610,11830
20240610,132800,985164770,7630,7950,7980,7600,37883
20240610,132700,689510060,7950,7900,7980,7710,25277
20240610,132600,490534340,7880,7510,7940,7510,39080
20240610,132500,187474080,7500,7500,7500,7500,0
20240610,132400,187474080,7500,7500,7500,7500,0
20240610,132300,187474080,7500,7500,7500,7500,0
20240610,132200,187474080,7500,7500,7500,7500,3
20240610,132100,187451580,7500,7510,7510,7500,600
20240610,132000,182951210,7520,7520,7520,7520,3
20240610,131900,182928650,7540,7540,7540,7540,0
20240610,131800,182928650,7540,7540,7540,7540,0
20240610,131700,182928650,7540,7540,7540,7540,11
20240610,131600,182845710,7540,7520,7540,7520,10
20240610,131500,182770390,7510,7510,7510,7510,7
20240610,131400,182717820,7510,7510,7510,7510,6
20240610,131300,182672760,7500,7500,7500,7500,147
20240610,131200,181570260,7500,7500,7500,7500,0
20240610,131100,181570260,7500,7500,7500,7500,2
20240610,131000,181555260,7500,7500,7500,7500,0
20240610,130900,181555260,7500,7500,7500,7500,0
20240610,130800,181555260,7500,7500,7500,7500,0
20240610,130700,181555260,7500,7500,7500,7500,0
20240610,130600,181555260,7500,7500,7500,7500,0
20240610,130500,181555260,7500,7500,7500,7500,62
20240610,130400,181090260,7500,7500,7500,7500,12
20240610,130300,181000260,7500,7500,7500,7500,27
20240610,130200,180797760,7500,7490,7500,7450,501
20240610,130100,177053220,7530,7530,7530,7530,0
20240610,130000,177053220,7530,7530,7530,7530,0
20240610,125900,177053220,7530,7530,7530,7530,1
20240610,125800,177045690,7530,7530,7530,7530,1
20240610,125700,177038160,7530,7510,7530,7510,79
20240610,125600,176444850,7510,7510,7510,7510,0
20240610,125500,176444850,7510,7510,7510,7510,0
20240610,125400,176444850,7510,7510,7510,7510,59
20240610,125300,176001760,7510,7510,7510,7510,0
20240610,125200,176001760,7510,7510,7510,7510,0
20240610,125100,176001760,7510,7510,7510,7510,0
20240610,125000,176001760,7510,7520,7520,7510,501
20240610,124900,172239240,7520,7520,7520,7520,0
20240610,124800,172239240,7520,7520,7520,7520,0
20240610,124700,172239240,7520,7520,7520,7520,0
20240610,124600,172239240,7520,7520,7520,7520,0
20240610,124500,172239240,7520,7520,7520,7520,1
20240610,124400,172231720,7520,7520,7520,7520,0
20240610,124300,172231720,7520,7520,7520,7520,0
20240610,124200,172231720,7520,7520,7520,7520,0
20240610,124100,172231720,7520,7520,7520,7520,0
20240610,124000,172231720,7520,7520,7520,7520,1
20240610,123900,172224200,7520,7520,7520,7520,0
20240610,123800,172224200,7520,7520,7520,7520,0
20240610,123700,172224200,7520,7520,7520,7520,0
20240610,123600,172224200,7520,7520,7520,7520,0
20240610,123500,172224200,7520,7520,7520,7520,72
20240610,123400,171682760,7520,7520,7520,7520,0
20240610,123300,171682760,7520,7510,7520,7510,3
20240610,123200,171660210,7510,7510,7510,7510,0
20240610,123100,171660210,7510,7510,7510,7510,0
20240610,123000,171660210,7510,7560,7560,7450,3831
20240610,122900,142877260,7570,7570,7570,7570,0
20240610,122800,142877260,7570,7570,7570,7570,0
20240610,122700,142877260,7570,7570,7570,7570,0
20240610,122600,142877260,7570,7570,7570,7570,1
20240610,122500,142869690,7560,7560,7560,7560,1
20240610,122400,142862130,7560,7560,7560,7560,0
20240610,122300,142862130,7560,7560,7560,7560,0
20240610,122200,142862130,7560,7560,7560,7560,0
20240610,122100,142862130,7560,7560,7560,7560,0
20240610,122000,142862130,7560,7560,7560,7560,0
20240610,121900,142862130,7560,7560,7560,7560,0
20240610,121800,142862130,7560,7560,7560,7560,0
20240610,121700,142862130,7560,7560,7560,7560,0
20240610,121600,142862130,7560,7560,7560,7560,22
20240610,121500,142695810,7560,7560,7560,7560,0
20240610,121400,142695810,7560,7560,7560,7560,0
20240610,121300,142695810,7560,7560,7560,7560,136
20240610,121200,141667650,7560,7560,7560,7560,0
20240610,121100,141667650,7560,7560,7560,7560,0
20240610,121000,141667650,7560,7560,7560,7560,4
20240610,120900,141637410,7580,7580,7580,7580,1
20240610,120800,141629830,7560,7560,7560,7560,0
20240610,120700,141629830,7560,7560,7560,7560,0
20240610,120600,141629830,7560,7560,7560,7560,6
20240610,120500,141584470,7580,7580,7580,7580,0
20240610,120400,141584470,7580,7550,7580,7550,27
20240610,120300,141380590,7580,7580,7580,7580,1
20240610,120200,141373010,7570,7570,7570,7570,0
20240610,120100,141373010,7570,7570,7570,7570,0
20240610,120000,141373010,7570,7570,7570,7570,0
20240610,115900,141373010,7570,7570,7570,7570,0
20240610,115800,141373010,7570,7570,7570,7570,0
20240610,115700,141373010,7570,7570,7570,7570,0
20240610,115600,141373010,7570,7570,7570,7570,185
20240610,115500,139972560,7570,7570,7570,7570,1
20240610,115400,139964990,7580,7580,7580,7580,0
20240610,115300,139964990,7580,7580,7580,7580,5
20240610,115200,139927090,7570,7570,7570,7570,0
20240610,115100,139927090,7570,7570,7570,7570,1
20240610,115000,139919520,7580,7580,7580,7580,0
20240610,114900,139919520,7580,7580,7580,7580,0
20240610,114800,139919520,7580,7580,7580,7580,0
20240610,114700,139919520,7580,7580,7580,7580,0
20240610,114600,139919520,7580,7580,7580,7580,0
20240610,114500,139919520,7580,7560,7580,7560,50
20240610,114400,139541420,7560,7560,7560,7560,0
20240610,114300,139541420,7560,7560,7560,7560,5
20240610,114200,139503620,7560,7560,7560,7560,0
20240610,114100,139503620,7560,7560,7560,7560,100
20240610,114000,138747620,7560,7560,7560,7560,142
20240610,113900,137674100,7560,7560,7560,7560,13
20240610,113800,137575820,7560,7580,7580,7560,3
20240610,113700,137553120,7560,7560,7560,7560,5
20240610,113600,137515320,7560,7560,7560,7560,1
20240610,113500,137507760,7570,7570,7570,7570,82
20240610,113400,136887020,7580,7580,7580,7580,0
20240610,113300,136887020,7580,7580,7580,7580,0
20240610,113200,136887020,7580,7580,7580,7580,0
20240610,113100,136887020,7580,7580,7580,7580,1
20240610,113000,136879440,7590,7590,7590,7590,0
20240610,112900,136879440,7590,7590,7590,7590,4
20240610,112800,136849080,7590,7590,7590,7590,5
20240610,112700,136811130,7590,7590,7590,7590,7
20240610,112600,136758000,7590,7590,7590,7570,146
20240610,112500,135651600,7590,7580,7590,7580,151
20240610,112400,134506070,7580,7580,7580,7580,101
20240610,112300,133740490,7580,7570,7580,7570,39
20240610,112200,133445170,7580,7570,7580,7570,92
20240610,112100,132747820,7580,7580,7580,7580,0
20240610,112000,132747820,7580,7540,7580,7540,96
20240610,111900,132022740,7540,7540,7540,7540,2
20240610,111800,132007660,7540,7540,7540,7540,1
20240610,111700,132000120,7540,7540,7540,7540,0
20240610,111600,132000120,7540,7540,7540,7540,0
20240610,111500,132000120,7540,7540,7540,7540,231
20240610,111400,130258380,7530,7530,7530,7530,0
20240610,111300,130258380,7530,7530,7530,7530,0
20240610,111200,130258380,7530,7530,7530,7530,0
20240610,111100,130258380,7530,7530,7530,7530,0
20240610,111000,130258380,7530,7530,7530,7530,0
20240610,110900,130258380,7530,7530,7530,7530,0
20240610,110800,130258380,7530,7530,7530,7530,31
20240610,110700,130024950,7540,7540,7540,7540,1
20240610,110600,130017410,7540,7540,7540,7540,0
20240610,110500,130017410,7540,7490,7540,7490,115
20240610,110400,129155310,7490,7540,7540,7490,401
20240610,110300,126151770,7540,7540,7540,7540,1
20240610,110200,126144230,7530,7520,7530,7500,201
20240610,110100,124636680,7500,7500,7500,7500,0
20240610,110000,124636680,7500,7500,7500,7500,0
20240610,105900,124636680,7500,7500,7500,7500,0
20240610,105800,124636680,7500,7500,7500,7500,0
20240610,105700,124636680,7500,7500,7500,7500,1
20240610,105600,124629180,7530,7530,7530,7530,0
20240610,105500,124629180,7530,7530,7530,7530,0
20240610,105400,124629180,7530,7530,7530,7530,9
20240610,105300,124561410,7540,7540,7540,7540,0
20240610,105200,124561410,7540,7540,7540,7540,0
20240610,105100,124561410,7540,7530,7540,7530,9
20240610,105000,124493570,7490,7490,7490,7490,0
20240610,104900,124493570,7490,7490,7490,7490,33
20240610,104800,124246400,7540,7540,7540,7540,0
20240610,104700,124246400,7540,7540,7540,7540,1
20240610,104600,124238860,7540,7540,7540,7540,2
20240610,104500,124223780,7500,7500,7500,7500,0
20240610,104400,124223780,7500,7530,7530,7500,911
20240610,104300,117388680,7530,7530,7530,7530,0
20240610,104200,117388680,7530,7530,7530,7530,13
20240610,104100,117290790,7530,7530,7530,7530,1
20240610,104000,117283260,7500,7500,7500,7500,0
20240610,103900,117283260,7500,7510,7510,7500,254
20240610,103800,115377330,7510,7510,7510,7510,4
20240610,103700,115347290,7520,7520,7520,7520,0
20240610,103600,115347290,7520,7520,7520,7520,36
20240610,103500,115076570,7520,7520,7520,7520,0
20240610,103400,115076570,7520,7550,7550,7520,138
20240610,103300,114037760,7560,7560,7560,7560,10
20240610,103200,113962160,7550,7540,7550,7540,101
20240610,103100,113200610,7560,7560,7560,7550,1687
20240610,103000,100457570,7590,7590,7590,7590,0
20240610,102900,100457570,7590,7590,7590,7590,0
20240610,102800,100457570,7590,7590,7590,7590,0
20240610,102700,100457570,7590,7590,7590,7590,0
20240610,102600,100457570,7590,7590,7590,7590,1
20240610,102500,100449980,7590,7590,7590,7590,0
20240610,102400,100449980,7590,7590,7590,7590,0
20240610,102300,100449980,7590,7590,7590,7590,3
20240610,102200,100427210,7590,7570,7590,7570,222
20240610,102100,98746630,7580,7580,7580,7580,43
20240610,102000,98420690,7600,7600,7600,7600,303
20240610,101900,96117890,7600,7600,7600,7600,0
20240610,101800,96117890,7600,7600,7600,7600,0
20240610,101700,96117890,7600,7590,7600,7590,20
20240610,101600,95966070,7600,7600,7600,7600,13
20240610,101500,95867270,7600,7600,7600,7600,38
20240610,101400,95578470,7600,7600,7600,7600,5
20240610,101300,95540470,7600,7600,7600,7600,0
20240610,101200,95540470,7600,7600,7600,7600,12
20240610,101100,95449270,7600,7600,7600,7590,53
20240610,101000,95046690,7600,7600,7600,7600,14
20240610,100900,94940290,7600,7600,7600,7600,5
20240610,100800,94902290,7600,7600,7600,7600,302
20240610,100700,92607090,7600,7600,7600,7600,0
20240610,100600,92607090,7600,7600,7600,7600,0
20240610,100500,92607090,7600,7580,7600,7580,55
20240610,100400,92190000,7600,7600,7600,7600,13
20240610,100300,92091200,7600,7600,7600,7600,0
20240610,100200,92091200,7600,7600,7600,7600,0
20240610,100100,92091200,7600,7600,7600,7600,23
20240610,100000,91916400,7600,7590,7600,7590,1023
20240610,095900,84143500,7590,7590,7590,7590,36
20240610,095800,83870260,7590,7590,7590,7590,18
20240610,095700,83733640,7570,7590,7590,7570,113
20240610,095600,82877870,7600,7590,7600,7590,12
20240610,095500,82786770,7600,7570,7600,7570,215
20240610,095400,81154870,7590,7590,7590,7590,16
20240610,095300,81033430,7590,7590,7590,7590,0
20240610,095200,81033430,7590,7590,7590,7590,19
20240610,095100,80889220,7600,7570,7600,7570,41
20240610,095000,80578790,7600,7600,7600,7600,0
20240610,094900,80578790,7600,7600,7600,7600,10
20240610,094800,80502790,7600,7600,7600,7600,0
20240610,094700,80502790,7600,7560,7600,7560,204
20240610,094600,78959660,7560,7600,7600,7560,255
20240610,094500,77027380,7600,7600,7600,7600,22
20240610,094400,76860180,7600,7550,7600,7550,406
20240610,094300,73794660,7580,7600,7600,7580,155
20240610,094200,72619720,7590,7570,7590,7560,288
20240610,094100,70438340,7570,7570,7570,7570,0
20240610,094000,70438340,7570,7570,7570,7560,10
20240610,093900,70362650,7570,7570,7570,7570,4
20240610,093800,70332370,7570,7540,7570,7540,35
20240610,093700,70068290,7540,7520,7540,7510,254
20240610,093600,68159810,7570,7570,7570,7570,0
20240610,093500,68159810,7570,7570,7570,7570,0
20240610,093400,68159810,7570,7560,7570,7560,283
20240610,093300,66020250,7560,7560,7560,7510,103
20240610,093200,65246570,7560,7560,7560,7560,1
20240610,093100,65239010,7560,7540,7560,7520,128
20240610,093000,64274840,7550,7550,7550,7550,0
20240610,092900,64274840,7550,7550,7550,7550,2
20240610,092800,64259740,7560,7560,7560,7520,19
20240610,092700,64116220,7560,7560,7560,7560,0
20240610,092600,64116220,7560,7560,7560,7560,0
20240610,092500,64116220,7560,7560,7560,7560,2
20240610,092400,64101100,7560,7560,7560,7560,4
20240610,092300,64070860,7570,7570,7570,7570,0
20240610,092200,64070860,7570,7520,7570,7520,302
20240610,092100,61799720,7570,7570,7570,7560,8
20240610,092000,61739180,7560,7560,7560,7510,503
20240610,091900,57954230,7570,7580,7580,7570,9
20240610,091800,57886090,7570,7600,7600,7570,112
20240610,091700,57035110,7610,7600,7610,7590,72
20240610,091600,56488160,7620,7620,7620,7600,26
20240610,091500,56290440,7620,7620,7620,7620,107
20240610,091400,55475100,7620,7630,7630,7600,157
20240610,091300,54278230,7630,7610,7630,7600,220
20240610,091200,52601930,7630,7600,7630,7560,414
20240610,091100,49449820,7600,7550,7600,7540,242
20240610,091000,47621080,7560,7540,7560,7540,1427
20240610,090900,36857080,7550,7550,7550,7550,20
20240610,090800,36706080,7550,7540,7550,7540,2
20240610,090700,36690990,7540,7560,7560,7540,26
20240610,090600,36494840,7550,7510,7550,7510,1930
20240610,090500,21965630,7510,7480,7510,7480,100
20240610,090400,21214970,7480,7470,7480,7470,187
20240610,090300,19818070,7470,7470,7470,7470,104
20240610,090200,19041190,7440,7440,7470,7440,228
20240610,090100,17344600,7430,7410,7430,7410,330
20240610,090000,14898450,7350,7350,7350,7350,2027
Reference in New Issue Copy Permalink