ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/036620/min/candle-20240613.csv

622 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
20240613,191900,3543915285,4290,4290,4290,4290,14804
20240613,191800,3543915285,4290,4290,4290,4290,0
20240613,191700,3543915285,4290,4290,4290,4290,0
20240613,191600,3543915285,4290,4290,4290,4290,0
20240613,191500,3543915285,4290,4290,4290,4290,0
20240613,191400,3543915285,4290,4290,4290,4290,0
20240613,191300,3543915285,4290,4290,4290,4290,0
20240613,191200,3543915285,4290,4290,4290,4290,0
20240613,191100,3543915285,4290,4290,4290,4290,0
20240613,191000,3543915285,4290,4290,4290,4290,0
20240613,190900,3543915285,4290,4290,4290,4290,0
20240613,190800,3543915285,4290,4290,4290,4290,0
20240613,190700,3543915285,4290,4290,4290,4290,0
20240613,190600,3543915285,4290,4290,4290,4290,0
20240613,190500,3543915285,4290,4290,4290,4290,0
20240613,190400,3543915285,4290,4290,4290,4290,0
20240613,190300,3543915285,4290,4290,4290,4290,0
20240613,190200,3543915285,4290,4290,4290,4290,0
20240613,190100,3543915285,4290,4290,4290,4290,0
20240613,190000,3543915285,4290,4290,4290,4290,0
20240613,185900,3543915285,4290,4290,4290,4290,0
20240613,185800,3543915285,4290,4290,4290,4290,0
20240613,185700,3543915285,4290,4290,4290,4290,0
20240613,185600,3543915285,4290,4290,4290,4290,0
20240613,185500,3543915285,4290,4290,4290,4290,0
20240613,185400,3543915285,4290,4290,4290,4290,0
20240613,185300,3543915285,4290,4290,4290,4290,0
20240613,185200,3543915285,4290,4290,4290,4290,0
20240613,185100,3543915285,4290,4290,4290,4290,0
20240613,185000,3543915285,4290,4290,4290,4290,0
20240613,184900,3543915285,4290,4290,4290,4290,14804
20240613,184800,3543915285,4290,4290,4290,4290,0
20240613,184700,3543915285,4290,4290,4290,4290,0
20240613,184600,3543915285,4290,4290,4290,4290,0
20240613,184500,3543915285,4290,4290,4290,4290,0
20240613,184400,3543915285,4290,4290,4290,4290,0
20240613,184300,3543915285,4290,4290,4290,4290,0
20240613,184200,3543915285,4290,4290,4290,4290,0
20240613,184100,3543915285,4290,4290,4290,4290,0
20240613,184000,3543915285,4290,4290,4290,4290,0
20240613,183900,3543915285,4290,4290,4290,4290,0
20240613,183800,3543915285,4290,4290,4290,4290,0
20240613,183700,3543915285,4290,4290,4290,4290,0
20240613,183600,3543915285,4290,4290,4290,4290,0
20240613,183500,3543915285,4290,4290,4290,4290,0
20240613,183400,3543915285,4290,4290,4290,4290,0
20240613,183300,3543915285,4290,4290,4290,4290,0
20240613,183200,3543915285,4290,4290,4290,4290,0
20240613,183100,3543915285,4290,4290,4290,4290,0
20240613,183000,3543915285,4290,4290,4290,4290,0
20240613,182900,3543915285,4290,4290,4290,4290,0
20240613,182800,3543915285,4290,4290,4290,4290,0
20240613,182700,3543915285,4290,4290,4290,4290,0
20240613,182600,3543915285,4290,4290,4290,4290,0
20240613,182500,3543915285,4290,4290,4290,4290,0
20240613,182400,3543915285,4290,4290,4290,4290,0
20240613,182300,3543915285,4290,4290,4290,4290,0
20240613,182200,3543915285,4290,4290,4290,4290,0
20240613,182100,3543915285,4290,4290,4290,4290,0
20240613,182000,3543915285,4290,4290,4290,4290,0
20240613,181900,3543915285,4290,4290,4290,4290,14804
20240613,181800,3543915285,4290,4290,4290,4290,0
20240613,181700,3543915285,4290,4290,4290,4290,0
20240613,181600,3543915285,4290,4290,4290,4290,0
20240613,181500,3543915285,4290,4290,4290,4290,0
20240613,181400,3543915285,4290,4290,4290,4290,0
20240613,181300,3543915285,4290,4290,4290,4290,0
20240613,181200,3543915285,4290,4290,4290,4290,0
20240613,181100,3543915285,4290,4290,4290,4290,0
20240613,181000,3543915285,4290,4290,4290,4290,0
20240613,180900,3543915285,4290,4290,4290,4290,0
20240613,180800,3543915285,4290,4290,4290,4290,0
20240613,180700,3543915285,4290,4290,4290,4290,0
20240613,180600,3543915285,4290,4290,4290,4290,0
20240613,180500,3543915285,4290,4290,4290,4290,0
20240613,180400,3543915285,4290,4290,4290,4290,0
20240613,180300,3543915285,4290,4290,4290,4290,0
20240613,180200,3543915285,4290,4290,4290,4290,0
20240613,180100,3543915285,4290,4290,4290,4290,0
20240613,180000,3543915285,4290,4290,4290,4290,0
20240613,175900,3543915285,4290,4290,4290,4290,0
20240613,175800,3543915285,4290,4290,4290,4290,0
20240613,175700,3543915285,4290,4290,4290,4290,0
20240613,175600,3543915285,4290,4290,4290,4290,0
20240613,175500,3543915285,4290,4290,4290,4290,0
20240613,175400,3543915285,4290,4290,4290,4290,0
20240613,175300,3543915285,4290,4290,4290,4290,0
20240613,175200,3543915285,4290,4290,4290,4290,0
20240613,175100,3543915285,4290,4290,4290,4290,0
20240613,175000,3543915285,4290,4290,4290,4290,0
20240613,174900,3543915285,4290,4290,4290,4290,14804
20240613,174800,3543915285,4290,4290,4290,4290,0
20240613,174700,3543915285,4290,4290,4290,4290,0
20240613,174600,3543915285,4290,4290,4290,4290,0
20240613,174500,3543915285,4290,4290,4290,4290,0
20240613,174400,3543915285,4290,4290,4290,4290,0
20240613,174300,3543915285,4290,4290,4290,4290,0
20240613,174200,3543915285,4290,4290,4290,4290,0
20240613,174100,3543915285,4290,4290,4290,4290,0
20240613,174000,3543915285,4290,4290,4290,4290,0
20240613,173900,3543915285,4290,4290,4290,4290,0
20240613,173800,3543915285,4290,4290,4290,4290,0
20240613,173700,3543915285,4290,4290,4290,4290,0
20240613,173600,3543915285,4290,4290,4290,4290,0
20240613,173500,3543915285,4290,4290,4290,4290,0
20240613,173400,3543915285,4290,4290,4290,4290,0
20240613,173300,3543915285,4290,4290,4290,4290,0
20240613,173200,3543915285,4290,4290,4290,4290,0
20240613,173100,3543915285,4290,4290,4290,4290,0
20240613,173000,3543915285,4290,4290,4290,4290,0
20240613,172900,3543915285,4290,4290,4290,4290,0
20240613,172800,3543915285,4290,4290,4290,4290,0
20240613,172700,3543915285,4290,4290,4290,4290,0
20240613,172600,3543915285,4290,4290,4290,4290,0
20240613,172500,3543915285,4290,4290,4290,4290,0
20240613,172400,3543915285,4290,4290,4290,4290,0
20240613,172300,3543915285,4290,4290,4290,4290,0
20240613,172200,3543915285,4290,4290,4290,4290,0
20240613,172100,3543915285,4290,4290,4290,4290,0
20240613,172000,3543915285,4290,4290,4290,4290,0
20240613,171900,3543915285,4290,4290,4290,4290,14804
20240613,171800,3543915285,4290,4290,4290,4290,0
20240613,171700,3543915285,4290,4290,4290,4290,0
20240613,171600,3543915285,4290,4290,4290,4290,0
20240613,171500,3543915285,4290,4290,4290,4290,0
20240613,171400,3543915285,4290,4290,4290,4290,0
20240613,171300,3543915285,4290,4290,4290,4290,0
20240613,171200,3543915285,4290,4290,4290,4290,0
20240613,171100,3543915285,4290,4290,4290,4290,0
20240613,171000,3543915285,4290,4290,4290,4290,0
20240613,170900,3543915285,4290,4290,4290,4290,0
20240613,170800,3543915285,4290,4290,4290,4290,0
20240613,170700,3543915285,4290,4290,4290,4290,0
20240613,170600,3543915285,4290,4290,4290,4290,0
20240613,170500,3543915285,4290,4290,4290,4290,0
20240613,170400,3543915285,4290,4290,4290,4290,0
20240613,170300,3543915285,4290,4290,4290,4290,0
20240613,170200,3543915285,4290,4290,4290,4290,0
20240613,170100,3543915285,4290,4290,4290,4290,0
20240613,170000,3543915285,4290,4290,4290,4290,0
20240613,165900,3543915285,4290,4290,4290,4290,0
20240613,165800,3543915285,4290,4290,4290,4290,0
20240613,165700,3543915285,4290,4290,4290,4290,0
20240613,165600,3543915285,4290,4290,4290,4290,0
20240613,165500,3543915285,4290,4290,4290,4290,0
20240613,165400,3543915285,4290,4290,4290,4290,0
20240613,165300,3543915285,4290,4290,4290,4290,0
20240613,165200,3543915285,4290,4290,4290,4290,0
20240613,165100,3543915285,4290,4290,4290,4290,0
20240613,165000,3543915285,4290,4290,4290,4290,0
20240613,164900,3543915285,4290,4290,4290,4290,14804
20240613,164800,3543915285,4290,4290,4290,4290,0
20240613,164700,3543915285,4290,4290,4290,4290,0
20240613,164600,3543915285,4290,4290,4290,4290,0
20240613,164500,3543915285,4290,4290,4290,4290,0
20240613,164400,3543915285,4290,4290,4290,4290,0
20240613,164300,3543915285,4290,4290,4290,4290,0
20240613,164200,3543915285,4290,4290,4290,4290,0
20240613,164100,3543915285,4290,4290,4290,4290,0
20240613,164000,3543915285,4290,4290,4290,4290,0
20240613,163900,3543915285,4290,4290,4290,4290,0
20240613,163800,3543915285,4290,4290,4290,4290,0
20240613,163700,3543915285,4290,4290,4290,4290,0
20240613,163600,3543915285,4290,4290,4290,4290,0
20240613,163500,3543915285,4290,4290,4290,4290,0
20240613,163400,3543915285,4290,4290,4290,4290,0
20240613,163300,3543915285,4290,4290,4290,4290,0
20240613,163200,3543915285,4290,4290,4290,4290,0
20240613,163100,3543915285,4290,4290,4290,4290,0
20240613,163000,3543915285,4290,4290,4290,4290,0
20240613,162900,3543915285,4290,4290,4290,4290,0
20240613,162800,3543915285,4290,4290,4290,4290,0
20240613,162700,3543915285,4290,4290,4290,4290,0
20240613,162600,3543915285,4290,4290,4290,4290,0
20240613,162500,3543915285,4290,4290,4290,4290,0
20240613,162400,3543915285,4290,4290,4290,4290,0
20240613,162300,3543915285,4290,4290,4290,4290,0
20240613,162200,3543915285,4290,4290,4290,4290,0
20240613,162100,3543915285,4290,4290,4290,4290,0
20240613,162000,3543915285,4290,4290,4290,4290,0
20240613,161900,3543915285,4290,4290,4290,4290,14804
20240613,161800,3543915285,4290,4290,4290,4290,0
20240613,161700,3543915285,4290,4290,4290,4290,0
20240613,161600,3543915285,4290,4290,4290,4290,0
20240613,161500,3543915285,4290,4290,4290,4290,0
20240613,161400,3543915285,4290,4290,4290,4290,0
20240613,161300,3543915285,4290,4290,4290,4290,0
20240613,161200,3543915285,4290,4290,4290,4290,0
20240613,161100,3543915285,4290,4290,4290,4290,0
20240613,161000,3543915285,4290,4290,4290,4290,0
20240613,160900,3543915285,4290,4290,4290,4290,0
20240613,160800,3543915285,4290,4290,4290,4290,0
20240613,160700,3543915285,4290,4290,4290,4290,0
20240613,160600,3543915285,4290,4290,4290,4290,0
20240613,160500,3543915285,4290,4290,4290,4290,0
20240613,160400,3543915285,4290,4290,4290,4290,0
20240613,160300,3543915285,4290,4290,4290,4290,0
20240613,160200,3543915285,4290,4290,4290,4290,0
20240613,160100,3543915285,4290,4290,4290,4290,0
20240613,160000,3543915285,4290,4290,4290,4290,0
20240613,155900,3543915285,4290,4290,4290,4290,0
20240613,155800,3543915285,4290,4290,4290,4290,0
20240613,155700,3543915285,4290,4290,4290,4290,0
20240613,155600,3543915285,4290,4290,4290,4290,0
20240613,155500,3543915285,4290,4290,4290,4290,0
20240613,155400,3543915285,4290,4290,4290,4290,0
20240613,155300,3543915285,4290,4290,4290,4290,0
20240613,155200,3543915285,4290,4290,4290,4290,0
20240613,155100,3543915285,4290,4290,4290,4290,0
20240613,155000,3543915285,4290,4290,4290,4290,0
20240613,154900,3543915285,4290,4290,4290,4290,14804
20240613,154800,3543915285,4290,4290,4290,4290,0
20240613,154700,3543915285,4290,4290,4290,4290,0
20240613,154600,3543915285,4290,4290,4290,4290,0
20240613,154500,3543915285,4290,4290,4290,4290,0
20240613,154400,3543915285,4290,4290,4290,4290,0
20240613,154300,3543915285,4290,4290,4290,4290,0
20240613,154200,3543915285,4290,4290,4290,4290,0
20240613,154100,3543915285,4290,4290,4290,4290,0
20240613,154000,3543915285,4290,4290,4290,4290,0
20240613,153900,3543915285,4290,4290,4290,4290,0
20240613,153800,3543915285,4290,4290,4290,4290,0
20240613,153700,3543915285,4290,4290,4290,4290,0
20240613,153600,3543915285,4290,4290,4290,4290,0
20240613,153500,3543915285,4290,4290,4290,4290,0
20240613,153400,3543915285,4290,4290,4290,4290,0
20240613,153300,3543915285,4290,4290,4290,4290,0
20240613,153200,3543915285,4290,4290,4290,4290,0
20240613,153100,3543915285,4290,4290,4290,4290,0
20240613,153000,3543915285,4290,4290,4290,4290,14804
20240613,152900,3480406125,4290,4290,4290,4290,0
20240613,152800,3480406125,4290,4290,4290,4290,0
20240613,152700,3480406125,4290,4290,4290,4290,0
20240613,152600,3480406125,4290,4290,4290,4290,0
20240613,152500,3480406125,4290,4290,4290,4290,0
20240613,152400,3480406125,4290,4290,4290,4290,0
20240613,152300,3480406125,4290,4290,4290,4290,0
20240613,152200,3480406125,4290,4290,4290,4290,0
20240613,152100,3480406125,4290,4290,4290,4290,0
20240613,152000,3480406125,4290,4290,4290,4290,0
20240613,151900,3480406125,4290,4285,4290,4285,1691
20240613,151800,3473157640,4285,4290,4290,4285,1164
20240613,151700,3468169095,4290,4285,4290,4285,1487
20240613,151600,3461795165,4285,4285,4285,4285,3164
20240613,151500,3448237425,4290,4300,4300,4285,10146
20240613,151400,3404611675,4295,4295,4295,4285,14398
20240613,151300,3342801225,4295,4295,4295,4290,10
20240613,151200,3342758285,4290,4290,4295,4290,1028
20240613,151100,3338348150,4290,4290,4300,4290,1234
20240613,151000,3333048135,4290,4285,4290,4285,1840
20240613,150900,3325162970,4285,4280,4285,4280,265
20240613,150800,3324028050,4285,4280,4285,4280,1742
20240613,150700,3316572235,4280,4285,4285,4280,1289
20240613,150600,3311052450,4285,4285,4295,4280,756
20240613,150500,3307813730,4285,4280,4285,4280,1738
20240613,150400,3300366490,4280,4295,4295,4280,3994
20240613,150300,3283249225,4290,4300,4300,4290,600
20240613,150200,3280672540,4295,4310,4320,4295,6567
20240613,150100,3252356050,4310,4275,4320,4275,88937
20240613,150000,2870476220,4270,4270,4275,4270,143
20240613,145900,2869865605,4275,4265,4275,4265,331
20240613,145800,2868452170,4265,4265,4270,4265,4998
20240613,145700,2847113765,4265,4270,4270,4265,89
20240613,145600,2846734175,4265,4270,4270,4265,441
20240613,145500,2844852805,4265,4260,4265,4260,4396
20240613,145400,2826103965,4260,4260,4265,4255,2420
20240613,145300,2815795275,4260,4260,4260,4255,681
20240613,145200,2812894305,4260,4260,4265,4260,121
20240613,145100,2812378835,4260,4260,4260,4250,8252
20240613,145000,2777262215,4260,4260,4265,4260,1688
20240613,144900,2770071320,4260,4260,4260,4260,21
20240613,144800,2769981860,4260,4260,4265,4260,190
20240613,144700,2769172170,4260,4260,4260,4260,82
20240613,144600,2768822850,4260,4260,4265,4260,80
20240613,144500,2768481750,4260,4265,4265,4260,111
20240613,144400,2768008875,4260,4260,4265,4260,130
20240613,144300,2767455070,4260,4260,4260,4260,89
20240613,144200,2767075930,4260,4265,4265,4260,212
20240613,144100,2766172805,4260,4270,4270,4260,2749
20240613,144000,2754448410,4265,4265,4265,4265,593
20240613,143900,2751919265,4270,4270,4270,4265,330
20240613,143800,2750510695,4265,4270,4270,4265,325
20240613,143700,2749123440,4265,4265,4265,4265,69
20240613,143600,2748829155,4265,4265,4270,4265,1804
20240613,143500,2741126485,4270,4270,4270,4265,3
20240613,143400,2741113680,4265,4270,4270,4260,493
20240613,143300,2739011260,4265,4260,4270,4255,3581
20240613,143200,2723744695,4255,4260,4260,4255,515
20240613,143100,2721551095,4260,4260,4260,4255,438
20240613,143000,2719685535,4260,4255,4260,4250,461
20240613,142900,2717722700,4255,4260,4260,4255,895
20240613,142800,2713913515,4255,4260,4265,4255,2326
20240613,142700,2704015055,4265,4255,4265,4255,4745
20240613,142600,2683799800,4260,4250,4260,4250,2360
20240613,142500,2673756485,4260,4255,4260,4250,3488
20240613,142400,2658929300,4255,4255,4260,4255,2195
20240613,142300,2649588335,4260,4260,4260,4255,1349
20240613,142200,2643841810,4255,4265,4270,4255,3767
20240613,142100,2627784385,4265,4270,4270,4265,1668
20240613,142000,2620662090,4270,4265,4270,4265,3538
20240613,141900,2605555280,4265,4265,4265,4265,2574
20240613,141800,2594577170,4260,4250,4260,4250,1777
20240613,141700,2587007395,4250,4250,4255,4250,1104
20240613,141600,2582310395,4250,4255,4255,4250,579
20240613,141500,2579849180,4250,4250,4255,4250,274
20240613,141400,2578684430,4250,4250,4250,4250,108
20240613,141300,2578225430,4255,4255,4260,4255,2850
20240613,141200,2566096215,4255,4255,4260,4255,502
20240613,141100,2563958195,4255,4260,4260,4255,103
20240613,141000,2563519925,4255,4260,4260,4255,136
20240613,140900,2562941000,4255,4255,4260,4255,32
20240613,140800,2562804835,4255,4255,4260,4255,1178
20240613,140700,2557792440,4255,4255,4260,4255,1271
20240613,140600,2552383335,4255,4255,4260,4255,262
20240613,140500,2551267870,4255,4255,4255,4255,803
20240613,140400,2547851105,4255,4255,4255,4255,85
20240613,140300,2547489430,4255,4255,4255,4255,647
20240613,140200,2544736445,4255,4260,4260,4255,118
20240613,140100,2544234350,4260,4255,4260,4255,157
20240613,140000,2543566085,4255,4265,4265,4255,1938
20240613,135900,2535310350,4260,4260,4260,4260,473
20240613,135800,2533295370,4260,4260,4260,4260,93
20240613,135700,2532899190,4260,4260,4260,4260,136
20240613,135600,2532319830,4260,4260,4265,4260,339
20240613,135500,2530875685,4260,4260,4260,4260,591
20240613,135400,2528358025,4260,4260,4260,4260,2133
20240613,135300,2519271445,4260,4260,4260,4260,390
20240613,135200,2517610045,4255,4260,4260,4255,3106
20240613,135100,2504380325,4260,4260,4260,4260,317
20240613,135000,2503029905,4260,4265,4265,4260,432
20240613,134900,2501189085,4260,4260,4260,4260,1022
20240613,134800,2496835365,4260,4260,4260,4260,94
20240613,134700,2496434925,4265,4255,4265,4255,2578
20240613,134600,2485456585,4255,4250,4260,4250,1628
20240613,134500,2478521610,4250,4260,4265,4250,6705
20240613,134400,2449984155,4265,4260,4265,4255,1745
20240613,134300,2442551340,4260,4260,4260,4255,1584
20240613,134200,2435803595,4260,4260,4260,4255,9502
20240613,134100,2395358110,4260,4260,4260,4260,2341
20240613,134000,2385385450,4260,4260,4260,4260,2121
20240613,133900,2376349990,4260,4260,4260,4260,1704
20240613,133800,2369090950,4260,4260,4260,4260,1539
20240613,133700,2362534810,4260,4260,4260,4260,64
20240613,133600,2362262170,4260,4260,4270,4260,1093
20240613,133500,2357600965,4260,4270,4275,4260,8780
20240613,133400,2320148495,4270,4275,4275,4270,1553
20240613,133300,2313512185,4270,4270,4275,4270,1892
20240613,133200,2305427475,4270,4270,4270,4270,974
20240613,133100,2301268495,4270,4270,4270,4265,5109
20240613,133000,2279453155,4270,4275,4275,4270,881
20240613,132900,2275687325,4275,4270,4275,4270,1333
20240613,132800,2269990185,4275,4270,4275,4270,333
20240613,132700,2268568205,4270,4275,4275,4270,309
20240613,132600,2267248765,4270,4265,4270,4265,661
20240613,132500,2264426690,4270,4270,4275,4270,621
20240613,132400,2261774515,4265,4270,4270,4265,358
20240613,132300,2260247630,4270,4270,4270,4270,216
20240613,132200,2259325310,4270,4265,4280,4265,23712
20240613,132100,2158039345,4260,4260,4260,4260,586
20240613,132000,2155542985,4265,4260,4265,4260,1372
20240613,131900,2149692715,4265,4260,4265,4260,788
20240613,131800,2146332425,4260,4260,4260,4260,2825
20240613,131700,2134297925,4260,4260,4260,4260,227
20240613,131600,2133330905,4260,4260,4260,4260,102
20240613,131500,2132896385,4260,4265,4265,4260,330
20240613,131400,2131489095,4265,4265,4270,4260,1435
20240613,131300,2125371315,4265,4265,4265,4255,1682
20240613,131200,2118205245,4270,4270,4270,4270,1857
20240613,131100,2110275855,4275,4270,4275,4270,622
20240613,131000,2107619840,4270,4270,4275,4270,387
20240613,130900,2105967315,4270,4270,4270,4270,366
20240613,130800,2104404495,4270,4270,4270,4270,291
20240613,130700,2103161925,4270,4275,4275,4270,3091
20240613,130600,2089948355,4275,4275,4275,4275,1396
20240613,130500,2083980455,4280,4280,4280,4275,425
20240613,130400,2082163530,4275,4275,4280,4270,1724
20240613,130300,2074793440,4275,4270,4280,4270,4090
20240613,130200,2057310175,4270,4275,4275,4270,1859
20240613,130100,2049364240,4280,4280,4280,4275,1843
20240613,130000,2041476580,4280,4290,4290,4275,5948
20240613,125900,2016027030,4285,4275,4290,4270,17895
20240613,125800,1939428515,4270,4265,4270,4255,26037
20240613,125700,1828480230,4270,4260,4270,4260,1044
20240613,125600,1824027645,4260,4260,4265,4260,511
20240613,125500,1821849745,4265,4265,4265,4260,1342
20240613,125400,1816132790,4260,4260,4260,4260,1335
20240613,125300,1810445690,4255,4265,4265,4255,2524
20240613,125200,1799693850,4265,4260,4265,4260,13313
20240613,125100,1742977810,4260,4265,4265,4260,3309
20240613,125000,1728876630,4265,4265,4265,4265,1429
20240613,124900,1722781945,4265,4270,4270,4265,700
20240613,124800,1719793560,4265,4265,4270,4265,180
20240613,124700,1719025360,4270,4265,4270,4265,288
20240613,124600,1717797005,4265,4265,4265,4265,311
20240613,124500,1716470590,4270,4265,4270,4265,18
20240613,124400,1716393815,4265,4265,4280,4265,16405
20240613,124300,1646356015,4260,4260,4260,4260,693
20240613,124200,1643403835,4260,4260,4260,4260,65
20240613,124100,1643126935,4260,4260,4260,4260,2390
20240613,124000,1632945535,4260,4260,4260,4255,7176
20240613,123900,1602376030,4260,4260,4260,4260,169
20240613,123800,1601656090,4265,4265,4270,4260,315
20240613,123700,1600312925,4270,4270,4270,4260,1816
20240613,123600,1592559260,4270,4260,4270,4260,475
20240613,123500,1590533465,4265,4260,4265,4260,544
20240613,123400,1588214950,4260,4265,4270,4260,366
20240613,123300,1586653955,4265,4260,4270,4260,11193
20240613,123200,1538882400,4260,4255,4265,4255,1521
20240613,123100,1532402990,4255,4260,4260,4250,3671
20240613,123000,1516771755,4260,4260,4265,4260,875
20240613,122900,1513044245,4260,4260,4265,4260,2324
20240613,122800,1503143885,4260,4265,4265,4260,3860
20240613,122700,1486699750,4260,4260,4265,4260,97
20240613,122600,1486286495,4260,4270,4270,4260,347
20240613,122500,1484807595,4270,4260,4270,4260,4622
20240613,122400,1465094740,4265,4250,4265,4250,15670
20240613,122300,1398341585,4250,4260,4260,4250,4003
20240613,122200,1381301745,4260,4255,4260,4255,5792
20240613,122100,1356628340,4260,4250,4260,4250,3817
20240613,122000,1340372690,4255,4250,4255,4245,2317
20240613,121900,1330517375,4250,4255,4260,4250,4415
20240613,121800,1311740005,4250,4250,4255,4240,8534
20240613,121700,1275442340,4245,4250,4250,4240,2213
20240613,121600,1266039460,4250,4240,4250,4240,2291
20240613,121500,1256311675,4240,4240,4245,4240,725
20240613,121400,1253237640,4240,4245,4245,4240,515
20240613,121300,1251054005,4240,4240,4245,4240,150
20240613,121200,1250417970,4240,4240,4245,4240,124
20240613,121100,1249892175,4240,4240,4245,4240,341
20240613,121000,1248446295,4240,4240,4245,4240,140
20240613,120900,1247852660,4240,4240,4245,4240,164
20240613,120800,1247157230,4240,4245,4245,4240,1261
20240613,120700,1241810500,4240,4245,4245,4240,129
20240613,120600,1241263505,4245,4240,4245,4240,118
20240613,120500,1240763145,4240,4240,4245,4240,295
20240613,120400,1239512310,4240,4240,4245,4240,6165
20240613,120300,1213372705,4245,4240,4245,4240,134
20240613,120200,1212804475,4240,4240,4245,4240,322
20240613,120100,1211439160,4240,4240,4245,4240,287
20240613,120000,1210222245,4240,4240,4245,4240,1525
20240613,115900,1203754020,4240,4240,4245,4240,279
20240613,115800,1202571025,4240,4240,4245,4240,259
20240613,115700,1201472370,4245,4240,4245,4240,94
20240613,115600,1201073775,4240,4240,4245,4240,438
20240613,115500,1199216620,4245,4240,4245,4240,41
20240613,115400,1199042740,4240,4240,4245,4240,32
20240613,115300,1198906990,4240,4240,4245,4240,247
20240613,115200,1197859675,4245,4245,4250,4240,24
20240613,115100,1197757800,4245,4245,4250,4245,2033
20240613,115000,1189127630,4250,4245,4250,4245,876
20240613,114900,1185408975,4245,4250,4250,4245,333
20240613,114800,1183993790,4250,4240,4250,4240,727
20240613,114700,1180907765,4240,4245,4245,4240,1675
20240613,114600,1173797400,4245,4245,4245,4245,102
20240613,114500,1173364410,4250,4245,4250,4245,40
20240613,114400,1173194490,4250,4240,4250,4240,476
20240613,114300,1171175090,4240,4240,4245,4240,16
20240613,114200,1171107215,4245,4240,4245,4240,22
20240613,114100,1171013895,4240,4245,4245,4240,288
20240613,114000,1169792385,4240,4240,4245,4240,140
20240613,113900,1169198095,4240,4240,4245,4240,34
20240613,113800,1169053860,4240,4240,4240,4240,251
20240613,113700,1167989620,4245,4240,4245,4240,11
20240613,113600,1167942935,4245,4240,4245,4240,2572
20240613,113500,1157037620,4240,4245,4245,4240,1749
20240613,113400,1149614260,4245,4245,4250,4245,3100
20240613,113300,1136454690,4245,4245,4250,4245,85
20240613,113200,1136093795,4245,4250,4250,4245,2067
20240613,113100,1127314380,4250,4245,4250,4245,237
20240613,113000,1126307150,4250,4245,4250,4245,94
20240613,112900,1125908050,4245,4250,4250,4245,1328
20240613,112800,1120270590,4250,4245,4250,4245,15
20240613,112700,1120206880,4245,4245,4250,4245,335
20240613,112600,1118784770,4245,4245,4250,4245,294
20240613,112500,1117536705,4250,4245,4250,4245,65
20240613,112400,1117260460,4245,4245,4250,4245,935
20240613,112300,1113287385,4245,4245,4250,4245,336
20240613,112200,1111860995,4245,4245,4245,4245,1254
20240613,112100,1106537765,4245,4245,4250,4245,1457
20240613,112000,1100352730,4245,4245,4250,4245,275
20240613,111900,1099185325,4250,4245,4250,4245,24
20240613,111800,1099083340,4250,4245,4250,4245,119
20240613,111700,1098577615,4245,4245,4245,4245,469
20240613,111600,1096586710,4250,4245,4250,4245,400
20240613,111500,1094888640,4250,4245,4250,4245,30
20240613,111400,1094761150,4245,4245,4245,4245,464
20240613,111300,1092791470,4250,4245,4250,4245,34
20240613,111200,1092647070,4245,4245,4250,4245,1919
20240613,111100,1084500835,4245,4240,4245,4240,465
20240613,111000,1082527900,4245,4240,4245,4240,131
20240613,110900,1081971960,4245,4245,4245,4245,14
20240613,110800,1081912530,4240,4240,4245,4240,372
20240613,110700,1080335180,4245,4240,4245,4240,605
20240613,110600,1077766965,4245,4240,4245,4240,54
20240613,110500,1077537740,4245,4240,4245,4240,1165
20240613,110400,1072593400,4240,4240,4240,4240,0
20240613,110300,1072593400,4240,4240,4245,4240,106
20240613,110200,1072143940,4245,4240,4245,4240,558
20240613,110100,1069777880,4245,4240,4245,4240,341
20240613,110000,1068332030,4245,4245,4245,4245,1306
20240613,105900,1062788060,4245,4240,4245,4240,617
20240613,105800,1060169970,4240,4240,4240,4240,21
20240613,105700,1060080930,4245,4245,4250,4245,528
20240613,105600,1057839545,4245,4245,4245,4245,4
20240613,105500,1057822565,4245,4240,4250,4235,1809
20240613,105400,1050146530,4240,4235,4240,4235,789
20240613,105300,1046801675,4240,4255,4255,4240,2364
20240613,105200,1036769205,4255,4250,4255,4250,299
20240613,105100,1035498445,4250,4250,4260,4250,1112
20240613,105000,1030768025,4255,4250,4255,4250,245
20240613,104900,1029726770,4255,4260,4260,4250,922
20240613,104800,1025803245,4260,4260,4260,4255,1039
20240613,104700,1021377225,4265,4265,4265,4260,856
20240613,104600,1017728475,4260,4270,4270,4260,929
20240613,104500,1013762950,4275,4255,4275,4255,10856
20240613,104400,967473855,4255,4260,4265,4255,1247
20240613,104300,962163970,4255,4245,4260,4240,13194
20240613,104200,906049850,4240,4240,4245,4240,613
20240613,104100,903450680,4245,4240,4245,4240,321
20240613,104000,902089125,4240,4245,4245,4240,31
20240613,103900,901957680,4240,4235,4245,4235,1343
20240613,103800,896263365,4240,4240,4245,4240,649
20240613,103700,893511585,4245,4245,4245,4245,72
20240613,103600,893205945,4240,4240,4240,4240,73
20240613,103500,892896425,4235,4235,4235,4235,203
20240613,103400,892036720,4235,4235,4235,4235,76
20240613,103300,891714860,4240,4240,4240,4235,584
20240613,103200,889238975,4235,4235,4235,4235,268
20240613,103100,888103995,4240,4240,4240,4240,359
20240613,103000,886581835,4240,4240,4240,4240,18
20240613,102900,886505515,4240,4240,4240,4240,572
20240613,102800,884080235,4245,4245,4245,4240,1533
20240613,102700,877572810,4245,4245,4245,4245,30
20240613,102600,877445460,4245,4245,4245,4245,532
20240613,102500,875187120,4250,4245,4250,4245,1755
20240613,102400,867737140,4245,4240,4245,4240,1635
20240613,102300,860796570,4240,4240,4240,4235,461
20240613,102200,858843190,4240,4240,4245,4240,2042
20240613,102100,850184845,4240,4230,4240,4230,378
20240613,102000,848584015,4235,4235,4235,4235,14
20240613,101900,848524725,4235,4235,4235,4235,325
20240613,101800,847148350,4235,4235,4235,4230,561
20240613,101700,844772540,4235,4235,4235,4230,810
20240613,101600,841342710,4240,4230,4240,4230,156
20240613,101500,840682590,4230,4220,4230,4220,406
20240613,101400,838967710,4225,4220,4225,4220,3416
20240613,101300,824551500,4220,4215,4220,4215,307
20240613,101200,823256015,4215,4215,4215,4210,610
20240613,101100,820686850,4215,4210,4220,4200,12894
20240613,101000,766489570,4215,4225,4225,4215,2363
20240613,100900,756509175,4225,4225,4225,4225,0
20240613,100800,756509175,4225,4225,4225,4225,488
20240613,100700,754447375,4230,4230,4230,4230,54
20240613,100600,754218955,4230,4225,4230,4225,4068
20240613,100500,737031640,4230,4225,4230,4225,3632
20240613,100400,721686425,4225,4220,4230,4205,12114
20240613,100300,670579630,4220,4225,4230,4210,6632
20240613,100200,642604330,4225,4225,4230,4225,2243
20240613,100100,633127570,4230,4225,4230,4225,171
20240613,100000,632405065,4230,4230,4230,4230,270
20240613,095900,631262965,4230,4235,4235,4230,637
20240613,095800,628568445,4230,4235,4235,4230,679
20240613,095700,625694240,4230,4230,4235,4230,2169
20240613,095600,616513585,4230,4230,4235,4225,565
20240613,095500,614126075,4230,4235,4235,4230,1381
20240613,095400,608284090,4230,4225,4235,4225,1149
20240613,095300,603428815,4225,4230,4230,4225,504
20240613,095200,601297180,4230,4240,4240,4230,3586
20240613,095100,586121645,4235,4240,4240,4235,90
20240613,095000,585740455,4240,4240,4240,4225,3814
20240613,094900,569596370,4240,4250,4255,4240,4015
20240613,094800,552543910,4250,4250,4250,4245,210
20240613,094700,551651795,4245,4245,4245,4245,57
20240613,094600,551409830,4250,4255,4255,4250,566
20240613,094500,549004270,4255,4255,4260,4255,953
20240613,094400,544949250,4255,4255,4260,4255,487
20240613,094300,542875590,4250,4260,4260,4250,1623
20240613,094200,535965380,4260,4250,4265,4250,3867
20240613,094100,519486295,4245,4255,4260,4245,1858
20240613,094000,511583510,4255,4280,4280,4255,4563
20240613,093900,492097865,4285,4255,4285,4255,15171
20240613,093800,427294985,4255,4270,4270,4250,832
20240613,093700,423754110,4265,4235,4270,4235,16725
20240613,093600,352542850,4235,4235,4240,4235,249
20240613,093500,351488310,4240,4235,4240,4230,552
20240613,093400,349149960,4230,4240,4240,4230,549
20240613,093300,346826310,4235,4210,4235,4210,8504
20240613,093200,310955405,4215,4220,4220,4215,47
20240613,093100,310757295,4215,4215,4215,4215,1408
20240613,093000,304822575,4215,4220,4220,4215,591
20240613,092900,302331495,4215,4215,4220,4215,231
20240613,092800,301357755,4220,4235,4235,4220,1446
20240613,092700,295252020,4230,4220,4245,4220,3214
20240613,092600,281663665,4220,4210,4220,4205,429
20240613,092500,279857180,4205,4210,4210,4205,519
20240613,092400,277672405,4210,4215,4215,4210,562
20240613,092300,275306355,4220,4200,4220,4200,2615
20240613,092200,264313145,4205,4200,4205,4200,790
20240613,092100,260995075,4200,4200,4200,4195,3734
20240613,092000,245315505,4205,4200,4205,4200,1573
20240613,091900,238708865,4200,4205,4205,4200,343
20240613,091800,237267965,4200,4205,4205,4200,2496
20240613,091700,226784715,4205,4215,4220,4205,4916
20240613,091600,206099665,4215,4210,4215,4210,274
20240613,091500,204946110,4215,4215,4215,4210,276
20240613,091400,203783050,4215,4220,4220,4210,196
20240613,091300,202957190,4220,4220,4220,4215,788
20240613,091200,199634730,4215,4220,4220,4215,658
20240613,091100,196860035,4215,4220,4220,4215,365
20240613,091000,195321540,4215,4210,4220,4210,240
20240613,090900,194309945,4210,4210,4210,4205,3515
20240613,090800,179517200,4210,4210,4220,4200,7206
20240613,090700,149198260,4210,4225,4225,4210,3783
20240613,090600,133260775,4220,4215,4220,4210,3077
20240613,090500,120289675,4215,4220,4220,4210,8136
20240613,090400,85989325,4220,4235,4235,4220,2787
20240613,090300,74212320,4235,4220,4240,4215,1746
20240613,090200,66828835,4245,4210,4245,4200,2950
20240613,090100,54398955,4215,4240,4245,4215,2949
20240613,090000,41943105,4255,4270,4270,4200,9859
Reference in New Issue Copy Permalink