ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/044340/min/candle-20240624.csv

631 lines
31 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
20240624,192800,3395438890,9360,9360,9360,9360,2857
20240624,192700,3395438890,9360,9360,9360,9360,0
20240624,192600,3395438890,9360,9360,9360,9360,0
20240624,192500,3395438890,9360,9360,9360,9360,0
20240624,192400,3395438890,9360,9360,9360,9360,0
20240624,192300,3395438890,9360,9360,9360,9360,0
20240624,192200,3395438890,9360,9360,9360,9360,0
20240624,192100,3395438890,9360,9360,9360,9360,0
20240624,192000,3395438890,9360,9360,9360,9360,0
20240624,191900,3395438890,9360,9360,9360,9360,0
20240624,191800,3395438890,9360,9360,9360,9360,0
20240624,191700,3395438890,9360,9360,9360,9360,0
20240624,191600,3395438890,9360,9360,9360,9360,0
20240624,191500,3395438890,9360,9360,9360,9360,0
20240624,191400,3395438890,9360,9360,9360,9360,0
20240624,191300,3395438890,9360,9360,9360,9360,0
20240624,191200,3395438890,9360,9360,9360,9360,0
20240624,191100,3395438890,9360,9360,9360,9360,0
20240624,191000,3395438890,9360,9360,9360,9360,0
20240624,190900,3395438890,9360,9360,9360,9360,0
20240624,190800,3395438890,9360,9360,9360,9360,0
20240624,190700,3395438890,9360,9360,9360,9360,0
20240624,190600,3395438890,9360,9360,9360,9360,0
20240624,190500,3395438890,9360,9360,9360,9360,0
20240624,190400,3395438890,9360,9360,9360,9360,0
20240624,190300,3395438890,9360,9360,9360,9360,0
20240624,190200,3395438890,9360,9360,9360,9360,0
20240624,190100,3395438890,9360,9360,9360,9360,0
20240624,190000,3395438890,9360,9360,9360,9360,0
20240624,185900,3395438890,9360,9360,9360,9360,0
20240624,185800,3395438890,9360,9360,9360,9360,2857
20240624,185700,3395438890,9360,9360,9360,9360,0
20240624,185600,3395438890,9360,9360,9360,9360,0
20240624,185500,3395438890,9360,9360,9360,9360,0
20240624,185400,3395438890,9360,9360,9360,9360,0
20240624,185300,3395438890,9360,9360,9360,9360,0
20240624,185200,3395438890,9360,9360,9360,9360,0
20240624,185100,3395438890,9360,9360,9360,9360,0
20240624,185000,3395438890,9360,9360,9360,9360,0
20240624,184900,3395438890,9360,9360,9360,9360,0
20240624,184800,3395438890,9360,9360,9360,9360,0
20240624,184700,3395438890,9360,9360,9360,9360,0
20240624,184600,3395438890,9360,9360,9360,9360,0
20240624,184500,3395438890,9360,9360,9360,9360,0
20240624,184400,3395438890,9360,9360,9360,9360,0
20240624,184300,3395438890,9360,9360,9360,9360,0
20240624,184200,3395438890,9360,9360,9360,9360,0
20240624,184100,3395438890,9360,9360,9360,9360,0
20240624,184000,3395438890,9360,9360,9360,9360,0
20240624,183900,3395438890,9360,9360,9360,9360,0
20240624,183800,3395438890,9360,9360,9360,9360,0
20240624,183700,3395438890,9360,9360,9360,9360,0
20240624,183600,3395438890,9360,9360,9360,9360,0
20240624,183500,3395438890,9360,9360,9360,9360,0
20240624,183400,3395438890,9360,9360,9360,9360,0
20240624,183300,3395438890,9360,9360,9360,9360,0
20240624,183200,3395438890,9360,9360,9360,9360,0
20240624,183100,3395438890,9360,9360,9360,9360,0
20240624,183000,3395438890,9360,9360,9360,9360,0
20240624,182900,3395438890,9360,9360,9360,9360,0
20240624,182800,3395438890,9360,9360,9360,9360,2857
20240624,182700,3395438890,9360,9360,9360,9360,0
20240624,182600,3395438890,9360,9360,9360,9360,0
20240624,182500,3395438890,9360,9360,9360,9360,0
20240624,182400,3395438890,9360,9360,9360,9360,0
20240624,182300,3395438890,9360,9360,9360,9360,0
20240624,182200,3395438890,9360,9360,9360,9360,0
20240624,182100,3395438890,9360,9360,9360,9360,0
20240624,182000,3395438890,9360,9360,9360,9360,0
20240624,181900,3395438890,9360,9360,9360,9360,0
20240624,181800,3395438890,9360,9360,9360,9360,0
20240624,181700,3395438890,9360,9360,9360,9360,0
20240624,181600,3395438890,9360,9360,9360,9360,0
20240624,181500,3395438890,9360,9360,9360,9360,0
20240624,181400,3395438890,9360,9360,9360,9360,0
20240624,181300,3395438890,9360,9360,9360,9360,0
20240624,181200,3395438890,9360,9360,9360,9360,0
20240624,181100,3395438890,9360,9360,9360,9360,0
20240624,181000,3395438890,9360,9360,9360,9360,0
20240624,180900,3395438890,9360,9360,9360,9360,0
20240624,180800,3395438890,9360,9360,9360,9360,0
20240624,180700,3395438890,9360,9360,9360,9360,0
20240624,180600,3395438890,9360,9360,9360,9360,0
20240624,180500,3395438890,9360,9360,9360,9360,0
20240624,180400,3395438890,9360,9360,9360,9360,0
20240624,180300,3395438890,9360,9360,9360,9360,0
20240624,180200,3395438890,9360,9360,9360,9360,0
20240624,180100,3395438890,9360,9360,9360,9360,0
20240624,180000,3395438890,9360,9360,9360,9360,0
20240624,175900,3395438890,9360,9360,9360,9360,0
20240624,175800,3395438890,9360,9360,9360,9360,2857
20240624,175700,3395438890,9360,9360,9360,9360,0
20240624,175600,3395438890,9360,9360,9360,9360,0
20240624,175500,3395438890,9360,9360,9360,9360,0
20240624,175400,3395438890,9360,9360,9360,9360,0
20240624,175300,3395438890,9360,9360,9360,9360,0
20240624,175200,3395438890,9360,9360,9360,9360,0
20240624,175100,3395438890,9360,9360,9360,9360,0
20240624,175000,3395438890,9360,9360,9360,9360,0
20240624,174900,3395438890,9360,9360,9360,9360,0
20240624,174800,3395438890,9360,9360,9360,9360,0
20240624,174700,3395438890,9360,9360,9360,9360,0
20240624,174600,3395438890,9360,9360,9360,9360,0
20240624,174500,3395438890,9360,9360,9360,9360,0
20240624,174400,3395438890,9360,9360,9360,9360,0
20240624,174300,3395438890,9360,9360,9360,9360,0
20240624,174200,3395438890,9360,9360,9360,9360,0
20240624,174100,3395438890,9360,9360,9360,9360,0
20240624,174000,3395438890,9360,9360,9360,9360,0
20240624,173900,3395438890,9360,9360,9360,9360,0
20240624,173800,3395438890,9360,9360,9360,9360,0
20240624,173700,3395438890,9360,9360,9360,9360,0
20240624,173600,3395438890,9360,9360,9360,9360,0
20240624,173500,3395438890,9360,9360,9360,9360,0
20240624,173400,3395438890,9360,9360,9360,9360,0
20240624,173300,3395438890,9360,9360,9360,9360,0
20240624,173200,3395438890,9360,9360,9360,9360,0
20240624,173100,3395438890,9360,9360,9360,9360,0
20240624,173000,3395438890,9360,9360,9360,9360,0
20240624,172900,3395438890,9360,9360,9360,9360,0
20240624,172800,3395438890,9360,9360,9360,9360,2857
20240624,172700,3395438890,9360,9360,9360,9360,0
20240624,172600,3395438890,9360,9360,9360,9360,0
20240624,172500,3395438890,9360,9360,9360,9360,0
20240624,172400,3395438890,9360,9360,9360,9360,0
20240624,172300,3395438890,9360,9360,9360,9360,0
20240624,172200,3395438890,9360,9360,9360,9360,0
20240624,172100,3395438890,9360,9360,9360,9360,0
20240624,172000,3395438890,9360,9360,9360,9360,0
20240624,171900,3395438890,9360,9360,9360,9360,0
20240624,171800,3395438890,9360,9360,9360,9360,0
20240624,171700,3395438890,9360,9360,9360,9360,0
20240624,171600,3395438890,9360,9360,9360,9360,0
20240624,171500,3395438890,9360,9360,9360,9360,0
20240624,171400,3395438890,9360,9360,9360,9360,0
20240624,171300,3395438890,9360,9360,9360,9360,0
20240624,171200,3395438890,9360,9360,9360,9360,0
20240624,171100,3395438890,9360,9360,9360,9360,0
20240624,171000,3395438890,9360,9360,9360,9360,0
20240624,170900,3395438890,9360,9360,9360,9360,0
20240624,170800,3395438890,9360,9360,9360,9360,0
20240624,170700,3395438890,9360,9360,9360,9360,0
20240624,170600,3395438890,9360,9360,9360,9360,0
20240624,170500,3395438890,9360,9360,9360,9360,0
20240624,170400,3395438890,9360,9360,9360,9360,0
20240624,170300,3395438890,9360,9360,9360,9360,0
20240624,170200,3395438890,9360,9360,9360,9360,0
20240624,170100,3395438890,9360,9360,9360,9360,0
20240624,170000,3395438890,9360,9360,9360,9360,0
20240624,165900,3395438890,9360,9360,9360,9360,0
20240624,165800,3395438890,9360,9360,9360,9360,2857
20240624,165700,3395438890,9360,9360,9360,9360,0
20240624,165600,3395438890,9360,9360,9360,9360,0
20240624,165500,3395438890,9360,9360,9360,9360,0
20240624,165400,3395438890,9360,9360,9360,9360,0
20240624,165300,3395438890,9360,9360,9360,9360,0
20240624,165200,3395438890,9360,9360,9360,9360,0
20240624,165100,3395438890,9360,9360,9360,9360,0
20240624,165000,3395438890,9360,9360,9360,9360,0
20240624,164900,3395438890,9360,9360,9360,9360,0
20240624,164800,3395438890,9360,9360,9360,9360,0
20240624,164700,3395438890,9360,9360,9360,9360,0
20240624,164600,3395438890,9360,9360,9360,9360,0
20240624,164500,3395438890,9360,9360,9360,9360,0
20240624,164400,3395438890,9360,9360,9360,9360,0
20240624,164300,3395438890,9360,9360,9360,9360,0
20240624,164200,3395438890,9360,9360,9360,9360,0
20240624,164100,3395438890,9360,9360,9360,9360,0
20240624,164000,3395438890,9360,9360,9360,9360,0
20240624,163900,3395438890,9360,9360,9360,9360,0
20240624,163800,3395438890,9360,9360,9360,9360,0
20240624,163700,3395438890,9360,9360,9360,9360,0
20240624,163600,3395438890,9360,9360,9360,9360,0
20240624,163500,3395438890,9360,9360,9360,9360,0
20240624,163400,3395438890,9360,9360,9360,9360,0
20240624,163300,3395438890,9360,9360,9360,9360,0
20240624,163200,3395438890,9360,9360,9360,9360,0
20240624,163100,3395438890,9360,9360,9360,9360,0
20240624,163000,3395438890,9360,9360,9360,9360,0
20240624,162900,3395438890,9360,9360,9360,9360,0
20240624,162800,3395438890,9360,9360,9360,9360,2857
20240624,162700,3395438890,9360,9360,9360,9360,0
20240624,162600,3395438890,9360,9360,9360,9360,0
20240624,162500,3395438890,9360,9360,9360,9360,0
20240624,162400,3395438890,9360,9360,9360,9360,0
20240624,162300,3395438890,9360,9360,9360,9360,0
20240624,162200,3395438890,9360,9360,9360,9360,0
20240624,162100,3395438890,9360,9360,9360,9360,0
20240624,162000,3395438890,9360,9360,9360,9360,0
20240624,161900,3395438890,9360,9360,9360,9360,0
20240624,161800,3395438890,9360,9360,9360,9360,0
20240624,161700,3395438890,9360,9360,9360,9360,0
20240624,161600,3395438890,9360,9360,9360,9360,0
20240624,161500,3395438890,9360,9360,9360,9360,0
20240624,161400,3395438890,9360,9360,9360,9360,0
20240624,161300,3395438890,9360,9360,9360,9360,0
20240624,161200,3395438890,9360,9360,9360,9360,0
20240624,161100,3395438890,9360,9360,9360,9360,0
20240624,161000,3395438890,9360,9360,9360,9360,0
20240624,160900,3395438890,9360,9360,9360,9360,0
20240624,160800,3395438890,9360,9360,9360,9360,0
20240624,160700,3395438890,9360,9360,9360,9360,0
20240624,160600,3395438890,9360,9360,9360,9360,0
20240624,160500,3395438890,9360,9360,9360,9360,0
20240624,160400,3395438890,9360,9360,9360,9360,0
20240624,160300,3395438890,9360,9360,9360,9360,0
20240624,160200,3395438890,9360,9360,9360,9360,0
20240624,160100,3395438890,9360,9360,9360,9360,0
20240624,160000,3395438890,9360,9360,9360,9360,0
20240624,155900,3395438890,9360,9360,9360,9360,0
20240624,155800,3395438890,9360,9360,9360,9360,2857
20240624,155700,3395438890,9360,9360,9360,9360,0
20240624,155600,3395438890,9360,9360,9360,9360,0
20240624,155500,3395438890,9360,9360,9360,9360,0
20240624,155400,3395438890,9360,9360,9360,9360,0
20240624,155300,3395438890,9360,9360,9360,9360,0
20240624,155200,3395438890,9360,9360,9360,9360,0
20240624,155100,3395438890,9360,9360,9360,9360,0
20240624,155000,3395438890,9360,9360,9360,9360,0
20240624,154900,3395438890,9360,9360,9360,9360,0
20240624,154800,3395438890,9360,9360,9360,9360,0
20240624,154700,3395438890,9360,9360,9360,9360,0
20240624,154600,3395438890,9360,9360,9360,9360,0
20240624,154500,3395438890,9360,9360,9360,9360,0
20240624,154400,3395438890,9360,9360,9360,9360,0
20240624,154300,3395438890,9360,9360,9360,9360,0
20240624,154200,3395438890,9360,9360,9360,9360,0
20240624,154100,3395438890,9360,9360,9360,9360,0
20240624,154000,3395438890,9360,9360,9360,9360,0
20240624,153900,3395438890,9360,9360,9360,9360,0
20240624,153800,3395438890,9360,9360,9360,9360,0
20240624,153700,3395438890,9360,9360,9360,9360,0
20240624,153600,3395438890,9360,9360,9360,9360,0
20240624,153500,3395438890,9360,9360,9360,9360,0
20240624,153400,3395438890,9360,9360,9360,9360,0
20240624,153300,3395438890,9360,9360,9360,9360,0
20240624,153200,3395438890,9360,9360,9360,9360,0
20240624,153100,3395438890,9360,9360,9360,9360,0
20240624,153000,3395438890,9360,9360,9360,9360,2857
20240624,152900,3368697370,9400,9400,9400,9400,0
20240624,152800,3368697370,9400,9400,9400,9400,0
20240624,152700,3368697370,9400,9400,9400,9400,0
20240624,152600,3368697370,9400,9400,9400,9400,0
20240624,152500,3368697370,9400,9400,9400,9400,0
20240624,152400,3368697370,9400,9400,9400,9400,0
20240624,152300,3368697370,9400,9400,9400,9400,0
20240624,152200,3368697370,9400,9400,9400,9400,0
20240624,152100,3368697370,9400,9400,9400,9400,0
20240624,152000,3368697370,9400,9400,9400,9400,0
20240624,151900,3368697370,9400,9390,9430,9360,550
20240624,151800,3363517390,9360,9370,9370,9360,220
20240624,151700,3361457720,9370,9360,9370,9360,575
20240624,151600,3356071010,9360,9360,9370,9360,523
20240624,151500,3351175530,9360,9370,9370,9360,463
20240624,151400,3346839590,9370,9360,9370,9360,113
20240624,151300,3345781780,9360,9370,9370,9360,527
20240624,151200,3340845710,9370,9380,9380,9370,2203
20240624,151100,3320191100,9380,9390,9390,9380,1050
20240624,151000,3310339620,9390,9390,9390,9390,55
20240624,150900,3309823170,9400,9400,9400,9400,0
20240624,150800,3309823170,9400,9390,9400,9390,33
20240624,150700,3309513190,9390,9400,9400,9390,55
20240624,150600,3308996690,9390,9390,9390,9390,0
20240624,150500,3308996690,9390,9390,9390,9390,60
20240624,150400,3308433290,9400,9400,9400,9400,108
20240624,150300,3307418090,9390,9400,9400,9390,299
20240624,150200,3304608990,9380,9380,9380,9380,1
20240624,150100,3304599610,9390,9390,9390,9390,62
20240624,150000,3304017430,9380,9380,9400,9380,11
20240624,145900,3303914070,9380,9390,9390,9380,531
20240624,145800,3298931530,9390,9390,9390,9390,0
20240624,145700,3298931530,9390,9390,9390,9390,1
20240624,145600,3298922140,9390,9390,9390,9390,0
20240624,145500,3298922140,9390,9390,9390,9390,3
20240624,145400,3298893970,9410,9410,9410,9410,2
20240624,145300,3298875150,9410,9410,9410,9410,15
20240624,145200,3298734000,9410,9390,9410,9390,16
20240624,145100,3298583560,9410,9400,9410,9400,101
20240624,145000,3297633650,9370,9370,9370,9370,0
20240624,144900,3297633650,9370,9410,9410,9370,7799
20240624,144800,3224484970,9410,9410,9410,9410,82
20240624,144700,3223713350,9400,9400,9400,9400,129
20240624,144600,3222500750,9390,9390,9390,9390,0
20240624,144500,3222500750,9390,9400,9400,9390,45
20240624,144400,3222078180,9400,9400,9400,9400,199
20240624,144300,3220207580,9400,9390,9400,9380,280
20240624,144200,3217576450,9380,9390,9390,9380,45
20240624,144100,3217153920,9400,9390,9400,9390,14
20240624,144000,3217022450,9370,9370,9370,9370,4
20240624,143900,3216984970,9370,9370,9370,9370,106
20240624,143800,3215991750,9370,9370,9370,9370,82
20240624,143700,3215223410,9360,9370,9370,9360,9
20240624,143600,3215139120,9350,9360,9360,9350,109
20240624,143500,3214119920,9350,9350,9350,9350,21
20240624,143400,3213923570,9360,9380,9380,9360,749
20240624,143300,3206907120,9380,9380,9380,9380,31
20240624,143200,3206616340,9390,9390,9390,9390,15
20240624,143100,3206475490,9390,9400,9400,9390,300
20240624,143000,3203658430,9400,9400,9400,9400,17
20240624,142900,3203498630,9400,9400,9400,9400,16
20240624,142800,3203348230,9400,9400,9400,9400,153
20240624,142700,3201910030,9400,9390,9400,9390,13
20240624,142600,3201787850,9390,9420,9420,9390,390
20240624,142500,3198118980,9410,9420,9420,9410,48
20240624,142400,3197666840,9420,9440,9440,9420,273
20240624,142300,3195094960,9440,9440,9440,9440,22
20240624,142200,3194887280,9420,9440,9450,9420,96
20240624,142100,3193982560,9440,9440,9440,9400,26
20240624,142000,3193737640,9400,9400,9400,9400,303
20240624,141900,3190889440,9400,9400,9400,9400,236
20240624,141800,3188671040,9400,9460,9460,9400,2252
20240624,141700,3167469730,9460,9460,9460,9460,11
20240624,141600,3167365670,9450,9460,9460,9450,61
20240624,141500,3166789030,9460,9450,9460,9450,31
20240624,141400,3166496030,9440,9440,9440,9440,24
20240624,141300,3166269470,9440,9450,9450,9430,257
20240624,141200,3163843730,9450,9460,9460,9440,25
20240624,141100,3163607430,9460,9460,9460,9440,2006
20240624,141000,3144666710,9460,9470,9470,9460,278
20240624,140900,3142036540,9470,9480,9500,9470,210
20240624,140800,3140047680,9480,9510,9510,9480,285
20240624,140700,3137341020,9510,9540,9540,9510,51
20240624,140600,3136855390,9520,9540,9540,9520,914
20240624,140500,3128147920,9540,9540,9540,9540,138
20240624,140400,3126831400,9540,9530,9550,9530,1708
20240624,140300,3110539410,9520,9510,9530,9510,1204
20240624,140200,3099075910,9520,9500,9520,9500,901
20240624,140100,3090513130,9500,9480,9500,9480,99
20240624,140000,3089573660,9480,9480,9480,9480,277
20240624,135900,3086947700,9480,9480,9480,9480,1
20240624,135800,3086938220,9480,9480,9480,9480,2
20240624,135700,3086919260,9470,9500,9500,9470,86
20240624,135600,3086102920,9500,9490,9500,9490,120
20240624,135500,3084963560,9490,9490,9490,9490,863
20240624,135400,3076773690,9470,9440,9470,9440,352
20240624,135300,3073449250,9460,9460,9460,9460,0
20240624,135200,3073449250,9460,9440,9460,9440,509
20240624,135100,3068637310,9440,9450,9450,9440,452
20240624,135000,3064370320,9440,9450,9450,9440,74
20240624,134900,3063671750,9450,9440,9460,9440,239
20240624,134800,3061413340,9410,9410,9410,9410,0
20240624,134700,3061413340,9410,9420,9420,9410,695
20240624,134600,3054867230,9430,9430,9430,9430,104
20240624,134500,3053886510,9430,9430,9450,9430,24
20240624,134400,3053659990,9420,9420,9420,9420,10
20240624,134300,3053565790,9450,9440,9450,9440,2
20240624,134200,3053546900,9420,9430,9430,9420,24
20240624,134100,3053320730,9420,9420,9420,9420,0
20240624,134000,3053320730,9420,9420,9420,9420,6
20240624,133900,3053264210,9420,9440,9460,9420,83
20240624,133800,3052482120,9460,9410,9460,9410,30
20240624,133700,3052199390,9410,9410,9410,9410,1
20240624,133600,3052189980,9420,9420,9420,9420,31
20240624,133500,3051897960,9430,9430,9430,9430,20
20240624,133400,3051709360,9460,9460,9460,9460,0
20240624,133300,3051709360,9460,9460,9460,9460,0
20240624,133200,3051709360,9460,9460,9460,9430,1010
20240624,133100,3042163180,9470,9470,9470,9470,71
20240624,133000,3041490810,9470,9470,9470,9470,30
20240624,132900,3041206710,9470,9470,9490,9470,92
20240624,132800,3040335450,9490,9470,9490,9470,691
20240624,132700,3033783040,9500,9430,9500,9430,905
20240624,132600,3025209750,9420,9420,9420,9420,0
20240624,132500,3025209750,9420,9430,9430,9420,255
20240624,132400,3022807620,9420,9430,9430,9420,4
20240624,132300,3022769930,9430,9420,9430,9420,6
20240624,132200,3022713400,9430,9430,9430,9430,120
20240624,132100,3021581800,9430,9440,9440,9430,2
20240624,132000,3021562930,9430,9430,9430,9430,0
20240624,131900,3021562930,9430,9430,9430,9430,0
20240624,131800,3021562930,9430,9430,9430,9430,1
20240624,131700,3021553500,9440,9450,9460,9440,852
20240624,131600,3013510040,9450,9450,9450,9440,583
20240624,131500,3008005450,9450,9440,9450,9440,69
20240624,131400,3007353700,9410,9410,9410,9410,0
20240624,131300,3007353700,9410,9410,9410,9410,90
20240624,131200,3006506800,9410,9410,9410,9410,70
20240624,131100,3005848100,9410,9410,9410,9410,0
20240624,131000,3005848100,9410,9410,9410,9410,1
20240624,130900,3005838690,9410,9410,9410,9390,32
20240624,130800,3005537970,9430,9430,9440,9410,112
20240624,130700,3004481740,9440,9410,9440,9410,117
20240624,130600,3003377290,9390,9430,9450,9390,127
20240624,130500,3002179970,9420,9380,9420,9380,3775
20240624,130400,2966683340,9380,9380,9380,9370,85
20240624,130300,2965886190,9370,9370,9370,9370,1
20240624,130200,2965876820,9370,9370,9370,9370,88
20240624,130100,2965052260,9370,9380,9380,9370,138
20240624,130000,2963759160,9380,9370,9380,9370,323
20240624,125900,2960729720,9370,9370,9370,9370,0
20240624,125800,2960729720,9370,9370,9370,9370,54
20240624,125700,2960223740,9380,9380,9380,9380,0
20240624,125600,2960223740,9380,9370,9380,9370,49
20240624,125500,2959764220,9370,9370,9370,9370,166
20240624,125400,2958208800,9360,9360,9360,9360,42
20240624,125300,2957815680,9350,9350,9350,9350,0
20240624,125200,2957815680,9350,9350,9350,9350,81
20240624,125100,2957058330,9350,9350,9350,9350,100
20240624,125000,2956123330,9350,9360,9370,9350,52
20240624,124900,2955637100,9350,9340,9350,9340,239
20240624,124800,2953402460,9350,9350,9350,9350,134
20240624,124700,2952149560,9380,9380,9380,9370,5
20240624,124600,2952102670,9370,9370,9370,9370,8
20240624,124500,2952027710,9350,9370,9370,9350,102
20240624,124400,2951073990,9370,9370,9370,9370,532
20240624,124300,2946089150,9370,9370,9370,9370,25
20240624,124200,2945854900,9370,9350,9370,9350,109
20240624,124100,2944834570,9350,9370,9380,9350,566
20240624,124000,2939539900,9360,9370,9370,9360,53
20240624,123900,2939043800,9360,9360,9360,9360,2
20240624,123800,2939025080,9390,9380,9390,9380,134
20240624,123700,2937768150,9370,9370,9370,9370,242
20240624,123600,2935500610,9370,9370,9370,9370,9
20240624,123500,2935416280,9380,9380,9380,9380,1
20240624,123400,2935406900,9380,9380,9380,9380,10
20240624,123300,2935313100,9370,9350,9370,9340,1661
20240624,123200,2919783730,9350,9350,9370,9350,300
20240624,123100,2916975730,9350,9350,9350,9350,250
20240624,123000,2914638230,9370,9360,9370,9360,150
20240624,122900,2913233790,9360,9370,9370,9360,109
20240624,122800,2912213250,9370,9370,9370,9370,662
20240624,122700,2906010310,9370,9380,9380,9370,236
20240624,122600,2903798230,9380,9380,9380,9380,8
20240624,122500,2903723190,9370,9370,9370,9370,61
20240624,122400,2903151620,9380,9380,9380,9380,0
20240624,122300,2903151620,9380,9380,9380,9380,0
20240624,122200,2903151620,9380,9380,9380,9380,57
20240624,122100,2902616960,9370,9370,9370,9370,273
20240624,122000,2900058950,9370,9370,9370,9370,112
20240624,121900,2899009510,9370,9390,9390,9370,402
20240624,121800,2895240340,9420,9390,9420,9390,14
20240624,121700,2895108500,9390,9390,9390,9390,100
20240624,121600,2894169500,9390,9390,9390,9390,148
20240624,121500,2892779780,9370,9370,9380,9370,114
20240624,121400,2891711510,9370,9380,9410,9370,420
20240624,121300,2887775050,9380,9380,9380,9380,156
20240624,121200,2886311770,9380,9380,9380,9380,401
20240624,121100,2882550390,9380,9380,9380,9380,387
20240624,121000,2878920330,9380,9450,9450,9380,5371
20240624,120900,2828375730,9450,9460,9460,9450,615
20240624,120800,2822558710,9460,9470,9470,9460,29
20240624,120700,2822284090,9490,9490,9490,9490,1
20240624,120600,2822274600,9490,9490,9490,9490,24
20240624,120500,2822046840,9490,9490,9490,9490,6
20240624,120400,2821989900,9490,9470,9490,9470,35
20240624,120300,2821658430,9470,9480,9480,9470,61
20240624,120200,2821080710,9480,9490,9490,9480,138
20240624,120100,2819771100,9480,9490,9490,9480,220
20240624,120000,2817684970,9510,9490,9520,9480,333
20240624,115900,2814524630,9490,9520,9520,9490,195
20240624,115800,2812671300,9530,9520,9530,9510,125
20240624,115700,2811482290,9520,9510,9520,9510,85
20240624,115600,2810673920,9530,9530,9530,9530,461
20240624,115500,2806280590,9530,9500,9530,9500,321
20240624,115400,2803221490,9530,9530,9530,9530,219
20240624,115300,2801134420,9530,9500,9530,9500,33
20240624,115200,2800820200,9500,9520,9520,9500,731
20240624,115100,2793869460,9540,9530,9540,9530,235
20240624,115000,2791629790,9540,9540,9550,9530,123
20240624,114900,2790456530,9540,9530,9550,9530,97
20240624,114800,2789531710,9530,9530,9530,9530,143
20240624,114700,2788168920,9540,9540,9550,9540,3866
20240624,114600,2751280520,9540,9550,9560,9540,1370
20240624,114500,2738197180,9550,9560,9570,9550,326
20240624,114400,2735081780,9570,9560,9570,9550,1612
20240624,114300,2719668730,9560,9550,9560,9550,377
20240624,114200,2716066330,9560,9550,9560,9540,1082
20240624,114100,2705739370,9550,9540,9550,9540,721
20240624,114000,2698859260,9540,9530,9540,9530,16
20240624,113900,2698706670,9530,9530,9530,9530,62
20240624,113800,2698115810,9520,9530,9530,9520,53
20240624,113700,2697610730,9530,9530,9540,9530,521
20240624,113600,2692645590,9530,9530,9540,9530,88
20240624,113500,2691806940,9530,9540,9540,9520,700
20240624,113400,2685130190,9540,9530,9560,9530,1050
20240624,113300,2675106080,9540,9540,9540,9480,13
20240624,113200,2674982300,9480,9500,9540,9470,208
20240624,113100,2673003840,9470,9470,9470,9470,102
20240624,113000,2672037900,9470,9470,9470,9470,5
20240624,112900,2671990550,9470,9500,9500,9450,503
20240624,112800,2667227350,9500,9510,9510,9470,1063
20240624,112700,2657137000,9510,9530,9530,9510,315
20240624,112600,2654139630,9530,9530,9530,9530,151
20240624,112500,2652700600,9540,9540,9550,9540,115
20240624,112400,2651603490,9550,9540,9550,9540,1153
20240624,112300,2640599550,9550,9550,9550,9550,402
20240624,112200,2636760450,9550,9540,9550,9540,297
20240624,112100,2633925700,9550,9540,9550,9540,63
20240624,112000,2633324240,9540,9540,9550,9540,683
20240624,111900,2626806150,9540,9550,9550,9540,560
20240624,111800,2621458850,9550,9510,9550,9510,608
20240624,111700,2615668950,9530,9520,9530,9510,409
20240624,111600,2611775510,9520,9530,9530,9520,335
20240624,111500,2608585630,9530,9530,9540,9520,70
20240624,111400,2607918530,9530,9580,9580,9530,1449
20240624,111300,2594090290,9580,9540,9600,9540,1034
20240624,111200,2584192790,9540,9540,9550,9530,811
20240624,111100,2576453700,9540,9530,9540,9500,1274
20240624,111000,2564306250,9530,9480,9530,9470,2009
20240624,110900,2545257150,9470,9530,9530,9470,224
20240624,110800,2543133820,9550,9510,9550,9450,1161
20240624,110700,2532129830,9510,9560,9560,9510,2324
20240624,110600,2509981070,9580,9560,9580,9560,432
20240624,110500,2505851120,9560,9560,9560,9530,1739
20240624,110400,2489257270,9560,9610,9620,9560,3853
20240624,110300,2452336500,9610,9630,9640,9610,2270
20240624,110200,2430492790,9630,9580,9630,9580,3358
20240624,110100,2398267810,9600,9620,9640,9580,1821
20240624,110000,2380747650,9620,9580,9620,9570,6127
20240624,105900,2321963580,9580,9530,9600,9530,10802
20240624,105800,2218614390,9540,9430,9540,9430,7402
20240624,105700,2148387750,9430,9410,9430,9400,1099
20240624,105600,2138027300,9410,9360,9410,9350,72
20240624,105500,2137353360,9360,9390,9390,9360,678
20240624,105400,2131000300,9400,9430,9430,9400,42
20240624,105300,2130604990,9430,9470,9470,9430,956
20240624,105200,2121571920,9450,9490,9490,9450,1950
20240624,105100,2103096450,9500,9480,9500,9470,1195
20240624,105000,2091767800,9500,9490,9500,9480,618
20240624,104900,2085906080,9460,9480,9490,9440,562
20240624,104800,2080574490,9480,9430,9480,9430,928
20240624,104700,2071808000,9430,9400,9430,9400,577
20240624,104600,2066378880,9410,9400,9410,9400,854
20240624,104500,2058349370,9390,9370,9390,9370,1183
20240624,104400,2047261370,9370,9360,9370,9360,10
20240624,104300,2047167740,9360,9380,9380,9360,117
20240624,104200,2046070620,9380,9360,9380,9360,276
20240624,104100,2043483010,9360,9330,9360,9330,13
20240624,104000,2043361670,9320,9320,9320,9320,18
20240624,103900,2043193910,9310,9320,9330,9300,702
20240624,103800,2036659220,9320,9330,9330,9310,208
20240624,103700,2034720770,9350,9330,9360,9330,396
20240624,103600,2031025240,9330,9360,9370,9330,294
20240624,103500,2028277730,9380,9380,9380,9380,4
20240624,103400,2028240210,9380,9360,9380,9360,146
20240624,103300,2026872210,9360,9340,9360,9340,380
20240624,103200,2023317430,9340,9340,9360,9340,568
20240624,103100,2018004640,9330,9350,9360,9280,5462
20240624,103000,1967143270,9340,9380,9380,9340,2945
20240624,102900,1939572260,9380,9390,9390,9380,512
20240624,102800,1934764670,9400,9410,9410,9400,895
20240624,102700,1926351100,9400,9430,9430,9400,1845
20240624,102600,1908994030,9440,9430,9440,9430,235
20240624,102500,1906775710,9430,9440,9440,9430,12
20240624,102400,1906662520,9440,9490,9490,9440,1505
20240624,102300,1892405490,9480,9450,9480,9450,435
20240624,102200,1888289220,9490,9450,9490,9450,221
20240624,102100,1886198870,9450,9430,9450,9420,689
20240624,102000,1879699450,9420,9430,9430,9420,417
20240624,101900,1875767750,9430,9450,9450,9430,392
20240624,101800,1872069750,9450,9440,9450,9440,66
20240624,101700,1871446060,9430,9450,9460,9430,616
20240624,101600,1865621970,9450,9440,9450,9410,643
20240624,101500,1859558670,9440,9470,9490,9440,950
20240624,101400,1850565290,9470,9430,9490,9420,356
20240624,101300,1847196810,9430,9430,9430,9430,103
20240624,101200,1846225520,9430,9410,9440,9410,443
20240624,101100,1842054300,9420,9420,9420,9420,243
20240624,101000,1839765240,9420,9430,9430,9420,497
20240624,100900,1835082430,9430,9450,9450,9430,123
20240624,100800,1833921380,9450,9460,9470,9450,1342
20240624,100700,1821238390,9450,9460,9470,9450,420
20240624,100600,1817265100,9460,9480,9480,9460,240
20240624,100500,1814990140,9480,9490,9490,9460,337
20240624,100400,1811798260,9480,9420,9490,9420,2101
20240624,100300,1791956390,9420,9410,9440,9410,2628
20240624,100200,1767199620,9420,9450,9450,9420,747
20240624,100100,1760152280,9450,9530,9530,9450,4605
20240624,100000,1716397820,9530,9520,9550,9520,363
20240624,095900,1712938630,9520,9540,9550,9520,2049
20240624,095800,1693407410,9540,9530,9550,9530,881
20240624,095700,1685007630,9530,9590,9610,9510,4175
20240624,095600,1645162390,9610,9530,9610,9530,4443
20240624,095500,1602589230,9520,9580,9580,9520,4355
20240624,095400,1561041090,9560,9590,9600,9560,1668
20240624,095300,1545071170,9590,9590,9620,9560,1958
20240624,095200,1526303710,9590,9570,9630,9560,5583
20240624,095100,1472644910,9560,9570,9610,9500,2461
20240624,095000,1449120600,9570,9620,9690,9540,8309
20240624,094900,1368997900,9610,9490,9610,9420,6522
20240624,094800,1306891630,9500,9510,9530,9480,2504
20240624,094700,1283116940,9530,9550,9560,9500,1264
20240624,094600,1271057430,9570,9530,9620,9450,7621
20240624,094500,1198250400,9530,9380,9530,9380,6049
20240624,094400,1140925130,9380,9430,9430,9360,2746
20240624,094300,1115120000,9460,9460,9460,9420,6119
20240624,094200,1057314170,9460,9470,9470,9450,1213
20240624,094100,1045839560,9450,9390,9460,9380,2729
20240624,094000,1020131570,9390,9560,9560,9390,7279
20240624,093900,951330350,9550,9520,9700,9520,20225
20240624,093800,756959030,9530,9500,9580,9490,11207
20240624,093700,650079630,9490,9450,9560,9320,14808
20240624,093600,509482560,9450,9350,9450,9340,12729
20240624,093500,389874180,9350,9370,9370,9330,638
20240624,093400,383905770,9370,9390,9390,9350,4814
20240624,093300,338829390,9390,9280,9400,9280,6973
20240624,093200,273714770,9280,9270,9280,9270,152
20240624,093100,272305720,9270,9260,9270,9250,2553
20240624,093000,248683360,9260,9250,9260,9250,80
20240624,092900,247943310,9250,9270,9270,9250,1007
20240624,092800,238614720,9270,9270,9300,9270,983
20240624,092700,229479980,9300,9300,9310,9280,1102
20240624,092600,219238440,9300,9310,9320,9300,2297
20240624,092500,197875210,9320,9310,9320,9310,2024
20240624,092400,179030940,9300,9310,9310,9290,1024
20240624,092300,169502700,9310,9290,9320,9290,1712
20240624,092200,153567130,9290,9250,9320,9250,4256
20240624,092100,114032390,9250,9240,9260,9240,595
20240624,092000,108528300,9230,9270,9270,9230,128
20240624,091900,107344170,9280,9210,9290,9210,2534
20240624,091800,83924150,9200,9170,9200,9150,1440
20240624,091700,70698810,9190,9160,9210,9150,1150
20240624,091600,60132170,9160,9150,9160,9150,302
20240624,091500,57366960,9140,9130,9150,9130,603
20240624,091400,51851470,9110,9100,9140,9100,553
20240624,091300,46808550,9100,9100,9100,9100,22
20240624,091200,46608350,9100,9090,9100,9090,147
20240624,091100,45270990,9090,9090,9110,9090,64
20240624,091000,44689210,9120,9120,9120,9120,0
20240624,090900,44689210,9120,9080,9120,9080,2067
20240624,090800,25886330,9070,9070,9070,9070,551
20240624,090700,20888760,9060,9060,9060,9060,4
20240624,090600,20852520,9060,9060,9060,9060,200
20240624,090500,19040520,9060,9060,9070,9060,310
20240624,090400,16230920,9020,9030,9030,9020,400
20240624,090300,12621890,9030,9030,9030,9030,183
20240624,090200,10969400,9030,9030,9030,9030,210
20240624,090100,9073100,9030,9060,9060,9030,270
20240624,090000,6630700,9060,9100,9100,9060,729
Reference in New Issue Copy Permalink