ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/059270/min/candle-20240604.csv

643 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
20240604,194000,2438371480,9000,9000,9000,9000,4525
20240604,193900,2438371480,9000,9000,9000,9000,0
20240604,193800,2438371480,9000,9000,9000,9000,0
20240604,193700,2438371480,9000,9000,9000,9000,0
20240604,193600,2438371480,9000,9000,9000,9000,0
20240604,193500,2438371480,9000,9000,9000,9000,0
20240604,193400,2438371480,9000,9000,9000,9000,0
20240604,193300,2438371480,9000,9000,9000,9000,0
20240604,193200,2438371480,9000,9000,9000,9000,0
20240604,193100,2438371480,9000,9000,9000,9000,0
20240604,193000,2438371480,9000,9000,9000,9000,0
20240604,192900,2438371480,9000,9000,9000,9000,0
20240604,192800,2438371480,9000,9000,9000,9000,0
20240604,192700,2438371480,9000,9000,9000,9000,0
20240604,192600,2438371480,9000,9000,9000,9000,0
20240604,192500,2438371480,9000,9000,9000,9000,0
20240604,192400,2438371480,9000,9000,9000,9000,0
20240604,192300,2438371480,9000,9000,9000,9000,0
20240604,192200,2438371480,9000,9000,9000,9000,0
20240604,192100,2438371480,9000,9000,9000,9000,0
20240604,192000,2438371480,9000,9000,9000,9000,0
20240604,191900,2438371480,9000,9000,9000,9000,0
20240604,191800,2438371480,9000,9000,9000,9000,0
20240604,191700,2438371480,9000,9000,9000,9000,0
20240604,191600,2438371480,9000,9000,9000,9000,0
20240604,191500,2438371480,9000,9000,9000,9000,0
20240604,191400,2438371480,9000,9000,9000,9000,0
20240604,191300,2438371480,9000,9000,9000,9000,0
20240604,191200,2438371480,9000,9000,9000,9000,0
20240604,191100,2438371480,9000,9000,9000,9000,0
20240604,191000,2438371480,9000,9000,9000,9000,4525
20240604,190900,2438371480,9000,9000,9000,9000,0
20240604,190800,2438371480,9000,9000,9000,9000,0
20240604,190700,2438371480,9000,9000,9000,9000,0
20240604,190600,2438371480,9000,9000,9000,9000,0
20240604,190500,2438371480,9000,9000,9000,9000,0
20240604,190400,2438371480,9000,9000,9000,9000,0
20240604,190300,2438371480,9000,9000,9000,9000,0
20240604,190200,2438371480,9000,9000,9000,9000,0
20240604,190100,2438371480,9000,9000,9000,9000,0
20240604,190000,2438371480,9000,9000,9000,9000,0
20240604,185900,2438371480,9000,9000,9000,9000,0
20240604,185800,2438371480,9000,9000,9000,9000,0
20240604,185700,2438371480,9000,9000,9000,9000,0
20240604,185600,2438371480,9000,9000,9000,9000,0
20240604,185500,2438371480,9000,9000,9000,9000,0
20240604,185400,2438371480,9000,9000,9000,9000,0
20240604,185300,2438371480,9000,9000,9000,9000,0
20240604,185200,2438371480,9000,9000,9000,9000,0
20240604,185100,2438371480,9000,9000,9000,9000,0
20240604,185000,2438371480,9000,9000,9000,9000,0
20240604,184900,2438371480,9000,9000,9000,9000,0
20240604,184800,2438371480,9000,9000,9000,9000,0
20240604,184700,2438371480,9000,9000,9000,9000,0
20240604,184600,2438371480,9000,9000,9000,9000,0
20240604,184500,2438371480,9000,9000,9000,9000,0
20240604,184400,2438371480,9000,9000,9000,9000,0
20240604,184300,2438371480,9000,9000,9000,9000,0
20240604,184200,2438371480,9000,9000,9000,9000,0
20240604,184100,2438371480,9000,9000,9000,9000,0
20240604,184000,2438371480,9000,9000,9000,9000,4525
20240604,183900,2438371480,9000,9000,9000,9000,0
20240604,183800,2438371480,9000,9000,9000,9000,0
20240604,183700,2438371480,9000,9000,9000,9000,0
20240604,183600,2438371480,9000,9000,9000,9000,0
20240604,183500,2438371480,9000,9000,9000,9000,0
20240604,183400,2438371480,9000,9000,9000,9000,0
20240604,183300,2438371480,9000,9000,9000,9000,0
20240604,183200,2438371480,9000,9000,9000,9000,0
20240604,183100,2438371480,9000,9000,9000,9000,0
20240604,183000,2438371480,9000,9000,9000,9000,0
20240604,182900,2438371480,9000,9000,9000,9000,0
20240604,182800,2438371480,9000,9000,9000,9000,0
20240604,182700,2438371480,9000,9000,9000,9000,0
20240604,182600,2438371480,9000,9000,9000,9000,0
20240604,182500,2438371480,9000,9000,9000,9000,0
20240604,182400,2438371480,9000,9000,9000,9000,0
20240604,182300,2438371480,9000,9000,9000,9000,0
20240604,182200,2438371480,9000,9000,9000,9000,0
20240604,182100,2438371480,9000,9000,9000,9000,0
20240604,182000,2438371480,9000,9000,9000,9000,0
20240604,181900,2438371480,9000,9000,9000,9000,0
20240604,181800,2438371480,9000,9000,9000,9000,0
20240604,181700,2438371480,9000,9000,9000,9000,0
20240604,181600,2438371480,9000,9000,9000,9000,0
20240604,181500,2438371480,9000,9000,9000,9000,0
20240604,181400,2438371480,9000,9000,9000,9000,0
20240604,181300,2438371480,9000,9000,9000,9000,0
20240604,181200,2438371480,9000,9000,9000,9000,0
20240604,181100,2438371480,9000,9000,9000,9000,0
20240604,181000,2438371480,9000,9000,9000,9000,4525
20240604,180900,2438371480,9000,9000,9000,9000,0
20240604,180800,2438371480,9000,9000,9000,9000,0
20240604,180700,2438371480,9000,9000,9000,9000,0
20240604,180600,2438371480,9000,9000,9000,9000,0
20240604,180500,2438371480,9000,9000,9000,9000,0
20240604,180400,2438371480,9000,9000,9000,9000,0
20240604,180300,2438371480,9000,9000,9000,9000,0
20240604,180200,2438371480,9000,9000,9000,9000,0
20240604,180100,2438371480,9000,9000,9000,9000,0
20240604,180000,2438371480,9000,9000,9000,9000,0
20240604,175900,2438371480,9000,9000,9000,9000,0
20240604,175800,2438371480,9000,9000,9000,9000,0
20240604,175700,2438371480,9000,9000,9000,9000,0
20240604,175600,2438371480,9000,9000,9000,9000,0
20240604,175500,2438371480,9000,9000,9000,9000,0
20240604,175400,2438371480,9000,9000,9000,9000,0
20240604,175300,2438371480,9000,9000,9000,9000,0
20240604,175200,2438371480,9000,9000,9000,9000,0
20240604,175100,2438371480,9000,9000,9000,9000,0
20240604,175000,2438371480,9000,9000,9000,9000,0
20240604,174900,2438371480,9000,9000,9000,9000,0
20240604,174800,2438371480,9000,9000,9000,9000,0
20240604,174700,2438371480,9000,9000,9000,9000,0
20240604,174600,2438371480,9000,9000,9000,9000,0
20240604,174500,2438371480,9000,9000,9000,9000,0
20240604,174400,2438371480,9000,9000,9000,9000,0
20240604,174300,2438371480,9000,9000,9000,9000,0
20240604,174200,2438371480,9000,9000,9000,9000,0
20240604,174100,2438371480,9000,9000,9000,9000,0
20240604,174000,2438371480,9000,9000,9000,9000,4525
20240604,173900,2438371480,9000,9000,9000,9000,0
20240604,173800,2438371480,9000,9000,9000,9000,0
20240604,173700,2438371480,9000,9000,9000,9000,0
20240604,173600,2438371480,9000,9000,9000,9000,0
20240604,173500,2438371480,9000,9000,9000,9000,0
20240604,173400,2438371480,9000,9000,9000,9000,0
20240604,173300,2438371480,9000,9000,9000,9000,0
20240604,173200,2438371480,9000,9000,9000,9000,0
20240604,173100,2438371480,9000,9000,9000,9000,0
20240604,173000,2438371480,9000,9000,9000,9000,0
20240604,172900,2438371480,9000,9000,9000,9000,0
20240604,172800,2438371480,9000,9000,9000,9000,0
20240604,172700,2438371480,9000,9000,9000,9000,0
20240604,172600,2438371480,9000,9000,9000,9000,0
20240604,172500,2438371480,9000,9000,9000,9000,0
20240604,172400,2438371480,9000,9000,9000,9000,0
20240604,172300,2438371480,9000,9000,9000,9000,0
20240604,172200,2438371480,9000,9000,9000,9000,0
20240604,172100,2438371480,9000,9000,9000,9000,0
20240604,172000,2438371480,9000,9000,9000,9000,0
20240604,171900,2438371480,9000,9000,9000,9000,0
20240604,171800,2438371480,9000,9000,9000,9000,0
20240604,171700,2438371480,9000,9000,9000,9000,0
20240604,171600,2438371480,9000,9000,9000,9000,0
20240604,171500,2438371480,9000,9000,9000,9000,0
20240604,171400,2438371480,9000,9000,9000,9000,0
20240604,171300,2438371480,9000,9000,9000,9000,0
20240604,171200,2438371480,9000,9000,9000,9000,0
20240604,171100,2438371480,9000,9000,9000,9000,0
20240604,171000,2438371480,9000,9000,9000,9000,4525
20240604,170900,2438371480,9000,9000,9000,9000,0
20240604,170800,2438371480,9000,9000,9000,9000,0
20240604,170700,2438371480,9000,9000,9000,9000,0
20240604,170600,2438371480,9000,9000,9000,9000,0
20240604,170500,2438371480,9000,9000,9000,9000,0
20240604,170400,2438371480,9000,9000,9000,9000,0
20240604,170300,2438371480,9000,9000,9000,9000,0
20240604,170200,2438371480,9000,9000,9000,9000,0
20240604,170100,2438371480,9000,9000,9000,9000,0
20240604,170000,2438371480,9000,9000,9000,9000,0
20240604,165900,2438371480,9000,9000,9000,9000,0
20240604,165800,2438371480,9000,9000,9000,9000,0
20240604,165700,2438371480,9000,9000,9000,9000,0
20240604,165600,2438371480,9000,9000,9000,9000,0
20240604,165500,2438371480,9000,9000,9000,9000,0
20240604,165400,2438371480,9000,9000,9000,9000,0
20240604,165300,2438371480,9000,9000,9000,9000,0
20240604,165200,2438371480,9000,9000,9000,9000,0
20240604,165100,2438371480,9000,9000,9000,9000,0
20240604,165000,2438371480,9000,9000,9000,9000,0
20240604,164900,2438371480,9000,9000,9000,9000,0
20240604,164800,2438371480,9000,9000,9000,9000,0
20240604,164700,2438371480,9000,9000,9000,9000,0
20240604,164600,2438371480,9000,9000,9000,9000,0
20240604,164500,2438371480,9000,9000,9000,9000,0
20240604,164400,2438371480,9000,9000,9000,9000,0
20240604,164300,2438371480,9000,9000,9000,9000,0
20240604,164200,2438371480,9000,9000,9000,9000,0
20240604,164100,2438371480,9000,9000,9000,9000,0
20240604,164000,2438371480,9000,9000,9000,9000,4525
20240604,163900,2438371480,9000,9000,9000,9000,0
20240604,163800,2438371480,9000,9000,9000,9000,0
20240604,163700,2438371480,9000,9000,9000,9000,0
20240604,163600,2438371480,9000,9000,9000,9000,0
20240604,163500,2438371480,9000,9000,9000,9000,0
20240604,163400,2438371480,9000,9000,9000,9000,0
20240604,163300,2438371480,9000,9000,9000,9000,0
20240604,163200,2438371480,9000,9000,9000,9000,0
20240604,163100,2438371480,9000,9000,9000,9000,0
20240604,163000,2438371480,9000,9000,9000,9000,0
20240604,162900,2438371480,9000,9000,9000,9000,0
20240604,162800,2438371480,9000,9000,9000,9000,0
20240604,162700,2438371480,9000,9000,9000,9000,0
20240604,162600,2438371480,9000,9000,9000,9000,0
20240604,162500,2438371480,9000,9000,9000,9000,0
20240604,162400,2438371480,9000,9000,9000,9000,0
20240604,162300,2438371480,9000,9000,9000,9000,0
20240604,162200,2438371480,9000,9000,9000,9000,0
20240604,162100,2438371480,9000,9000,9000,9000,0
20240604,162000,2438371480,9000,9000,9000,9000,0
20240604,161900,2438371480,9000,9000,9000,9000,0
20240604,161800,2438371480,9000,9000,9000,9000,0
20240604,161700,2438371480,9000,9000,9000,9000,0
20240604,161600,2438371480,9000,9000,9000,9000,0
20240604,161500,2438371480,9000,9000,9000,9000,0
20240604,161400,2438371480,9000,9000,9000,9000,0
20240604,161300,2438371480,9000,9000,9000,9000,0
20240604,161200,2438371480,9000,9000,9000,9000,0
20240604,161100,2438371480,9000,9000,9000,9000,0
20240604,161000,2438371480,9000,9000,9000,9000,4525
20240604,160900,2438371480,9000,9000,9000,9000,0
20240604,160800,2438371480,9000,9000,9000,9000,0
20240604,160700,2438371480,9000,9000,9000,9000,0
20240604,160600,2438371480,9000,9000,9000,9000,0
20240604,160500,2438371480,9000,9000,9000,9000,0
20240604,160400,2438371480,9000,9000,9000,9000,0
20240604,160300,2438371480,9000,9000,9000,9000,0
20240604,160200,2438371480,9000,9000,9000,9000,0
20240604,160100,2438371480,9000,9000,9000,9000,0
20240604,160000,2438371480,9000,9000,9000,9000,0
20240604,155900,2438371480,9000,9000,9000,9000,0
20240604,155800,2438371480,9000,9000,9000,9000,0
20240604,155700,2438371480,9000,9000,9000,9000,0
20240604,155600,2438371480,9000,9000,9000,9000,0
20240604,155500,2438371480,9000,9000,9000,9000,0
20240604,155400,2438371480,9000,9000,9000,9000,0
20240604,155300,2438371480,9000,9000,9000,9000,0
20240604,155200,2438371480,9000,9000,9000,9000,0
20240604,155100,2438371480,9000,9000,9000,9000,0
20240604,155000,2438371480,9000,9000,9000,9000,0
20240604,154900,2438371480,9000,9000,9000,9000,0
20240604,154800,2438371480,9000,9000,9000,9000,0
20240604,154700,2438371480,9000,9000,9000,9000,0
20240604,154600,2438371480,9000,9000,9000,9000,0
20240604,154500,2438371480,9000,9000,9000,9000,0
20240604,154400,2438371480,9000,9000,9000,9000,0
20240604,154300,2438371480,9000,9000,9000,9000,0
20240604,154200,2438371480,9000,9000,9000,9000,0
20240604,154100,2438371480,9000,9000,9000,9000,0
20240604,154000,2438371480,9000,9000,9000,9000,4525
20240604,153900,2438371480,9000,9000,9000,9000,0
20240604,153800,2438371480,9000,9000,9000,9000,0
20240604,153700,2438371480,9000,9000,9000,9000,0
20240604,153600,2438371480,9000,9000,9000,9000,0
20240604,153500,2438371480,9000,9000,9000,9000,0
20240604,153400,2438371480,9000,9000,9000,9000,0
20240604,153300,2438371480,9000,9000,9000,9000,0
20240604,153200,2438371480,9000,9000,9000,9000,0
20240604,153100,2438371480,9000,9000,9000,9000,0
20240604,153000,2438371480,9000,9000,9000,9000,4525
20240604,152900,2397646480,9020,9020,9020,9020,0
20240604,152800,2397646480,9020,9020,9020,9020,0
20240604,152700,2397646480,9020,9020,9020,9020,0
20240604,152600,2397646480,9020,9020,9020,9020,0
20240604,152500,2397646480,9020,9020,9020,9020,0
20240604,152400,2397646480,9020,9020,9020,9020,0
20240604,152300,2397646480,9020,9020,9020,9020,0
20240604,152200,2397646480,9020,9020,9020,9020,0
20240604,152100,2397646480,9020,9020,9020,9020,0
20240604,152000,2397646480,9020,9020,9020,9020,0
20240604,151900,2397646480,9020,9080,9080,9020,303
20240604,151800,2394896630,9080,9040,9080,9030,271
20240604,151700,2392447430,9080,9030,9080,9030,38
20240604,151600,2392103190,9050,9040,9050,9010,1520
20240604,151500,2378367560,9050,9090,9100,9050,335
20240604,151400,2375327860,9100,9040,9100,9040,216
20240604,151300,2373364710,9040,9040,9050,9030,234
20240604,151200,2371249690,9040,9040,9040,9040,20
20240604,151100,2371068890,9020,9020,9020,9020,0
20240604,151000,2371068890,9020,9070,9070,9020,4003
20240604,150900,2334902580,9100,9100,9100,9100,36
20240604,150800,2334574980,9100,9100,9100,9070,349
20240604,150700,2331402950,9100,9070,9100,9070,106
20240604,150600,2330440750,9070,9070,9090,9070,1526
20240604,150500,2316570550,9080,9080,9080,9080,20
20240604,150400,2316388950,9120,9080,9120,9080,191
20240604,150300,2314653110,9080,9090,9090,9080,910
20240604,150200,2306381610,9090,9090,9090,9090,25
20240604,150100,2306154360,9040,9040,9040,9040,56
20240604,150000,2305648120,9040,9060,9060,9040,3000
20240604,145900,2278519170,9060,9060,9060,9060,200
20240604,145800,2276707170,9060,9080,9150,9060,634
20240604,145700,2270937000,9100,9100,9100,9100,265
20240604,145600,2268525500,9100,9100,9100,9100,0
20240604,145500,2268525500,9100,9100,9100,9100,32
20240604,145400,2268234300,9100,9140,9140,9060,1283
20240604,145300,2256562950,9200,9100,9200,9070,3982
20240604,145200,2220032540,9060,9060,9060,9060,300
20240604,145100,2217314540,9060,9060,9060,9060,303
20240604,145000,2214569360,9060,9060,9060,9060,600
20240604,144900,2209133360,9060,9060,9070,9060,900
20240604,144800,2200979170,9060,9060,9070,9060,681
20240604,144700,2194809050,9060,9060,9070,9060,224
20240604,144600,2192779200,9050,9060,9060,9050,51
20240604,144500,2192317150,9040,9030,9040,9010,750
20240604,144400,2185548500,9030,9030,9030,9030,298
20240604,144300,2182857560,9000,9040,9040,9000,5015
20240604,144200,2137660940,9030,9030,9030,9030,0
20240604,144100,2137660940,9030,9050,9050,9020,1594
20240604,144000,2123249140,9040,9050,9050,9040,70
20240604,143900,2122615910,9100,9100,9100,9050,3184
20240604,143800,2093770980,9100,9100,9120,9100,226
20240604,143700,2091713940,9110,9120,9120,9110,1330
20240604,143600,2079596640,9110,9110,9110,9110,174
20240604,143500,2078011500,9170,9130,9170,9090,5100
20240604,143400,2031573950,9130,9130,9130,9130,100
20240604,143300,2030660950,9130,9140,9140,9130,366
20240604,143200,2027318020,9140,9140,9140,9140,0
20240604,143100,2027318020,9140,9140,9140,9140,237
20240604,143000,2025151840,9140,9140,9140,9140,0
20240604,142900,2025151840,9140,9130,9140,9130,1269
20240604,142800,2013565630,9130,9130,9130,9130,199
20240604,142700,2011748760,9150,9150,9150,9150,0
20240604,142600,2011748760,9150,9150,9150,9140,1170
20240604,142500,2001050530,9150,9150,9150,9150,0
20240604,142400,2001050530,9150,9200,9200,9150,92
20240604,142300,2000207610,9170,9160,9170,9160,864
20240604,142200,1992285860,9160,9160,9160,9160,164
20240604,142100,1990783620,9160,9200,9200,9160,11
20240604,142000,1990682820,9160,9190,9200,9160,407
20240604,141900,1986943260,9200,9200,9200,9200,3
20240604,141800,1986915660,9160,9160,9160,9160,0
20240604,141700,1986915660,9160,9160,9160,9160,36
20240604,141600,1986585900,9150,9150,9150,9150,0
20240604,141500,1986585900,9150,9150,9150,9150,340
20240604,141400,1983474900,9150,9150,9150,9150,0
20240604,141300,1983474900,9150,9150,9150,9150,0
20240604,141200,1983474900,9150,9150,9150,9150,427
20240604,141100,1979567850,9150,9150,9150,9150,332
20240604,141000,1976530050,9150,9150,9150,9150,255
20240604,140900,1974196800,9160,9160,9160,9160,2
20240604,140800,1974178480,9160,9160,9200,9160,102
20240604,140700,1973240160,9150,9160,9160,9150,37
20240604,140600,1972901450,9150,9140,9150,9140,198
20240604,140500,1971090900,9150,9150,9150,9150,15
20240604,140400,1970953650,9150,9150,9150,9150,2
20240604,140300,1970935350,9150,9150,9160,9150,135
20240604,140200,1969700080,9150,9160,9200,9150,34
20240604,140100,1969388770,9130,9130,9130,9130,0
20240604,140000,1969388770,9130,9130,9130,9130,0
20240604,135900,1969388770,9130,9130,9130,9130,0
20240604,135800,1969388770,9130,9130,9130,9130,0
20240604,135700,1969388770,9130,9140,9140,9130,342
20240604,135600,1966264900,9150,9150,9150,9150,589
20240604,135500,1960875550,9160,9160,9160,9160,0
20240604,135400,1960875550,9160,9160,9160,9160,0
20240604,135300,1960875550,9160,9160,9160,9160,111
20240604,135200,1959858790,9160,9150,9200,9150,67
20240604,135100,1959244530,9200,9200,9200,9200,0
20240604,135000,1959244530,9200,9150,9200,9150,190
20240604,134900,1957501030,9130,9130,9130,9130,5
20240604,134800,1957455380,9130,9130,9130,9130,10
20240604,134700,1957364080,9130,9150,9150,9130,1315
20240604,134600,1945339680,9160,9190,9190,9160,272
20240604,134500,1942847680,9170,9170,9170,9170,43
20240604,134400,1942453370,9160,9170,9170,9160,37
20240604,134300,1942114130,9170,9170,9170,9170,0
20240604,134200,1942114130,9170,9170,9170,9170,37
20240604,134100,1941774840,9160,9160,9160,9160,0
20240604,134000,1941774840,9160,9150,9160,9150,622
20240604,133900,1936083320,9150,9150,9150,9150,0
20240604,133800,1936083320,9150,9190,9190,9150,415
20240604,133700,1932280750,9170,9170,9170,9170,0
20240604,133600,1932280750,9170,9170,9170,9170,42
20240604,133500,1931895610,9170,9170,9170,9160,1711
20240604,133400,1916218270,9170,9170,9170,9170,0
20240604,133300,1916218270,9170,9170,9170,9170,570
20240604,133200,1910991370,9200,9180,9200,9180,314
20240604,133100,1908108810,9200,9200,9200,9200,0
20240604,133000,1908108810,9200,9200,9200,9200,121
20240604,132900,1906995610,9180,9180,9180,9180,100
20240604,132800,1906077610,9180,9180,9180,9180,200
20240604,132700,1904241610,9200,9180,9200,9180,721
20240604,132600,1897612810,9200,9170,9200,9170,46
20240604,132500,1897190520,9180,9190,9190,9170,1816
20240604,132400,1880520530,9190,9210,9210,9190,1534
20240604,132300,1866413160,9210,9220,9220,9210,2107
20240604,132200,1847004540,9220,9250,9250,9220,2672
20240604,132100,1822334910,9250,9250,9250,9250,0
20240604,132000,1822334910,9250,9250,9250,9250,81
20240604,131900,1821585660,9250,9300,9300,9250,2317
20240604,131800,1800115590,9300,9300,9300,9300,0
20240604,131700,1800115590,9300,9300,9300,9280,415
20240604,131600,1796259850,9300,9310,9310,9300,337
20240604,131500,1793123270,9310,9310,9310,9310,342
20240604,131400,1789939250,9300,9300,9300,9300,0
20240604,131300,1789939250,9300,9300,9300,9300,1
20240604,131200,1789929950,9290,9290,9290,9290,0
20240604,131100,1789929950,9290,9300,9310,9290,180
20240604,131000,1788256730,9300,9300,9300,9300,156
20240604,130900,1786805930,9300,9300,9300,9300,70
20240604,130800,1786154930,9300,9300,9300,9300,0
20240604,130700,1786154930,9300,9290,9300,9290,2
20240604,130600,1786136340,9290,9290,9290,9290,125
20240604,130500,1784975090,9300,9300,9300,9300,0
20240604,130400,1784975090,9300,9300,9300,9300,0
20240604,130300,1784975090,9300,9300,9300,9300,6
20240604,130200,1784919290,9290,9300,9300,9290,11
20240604,130100,1784817000,9290,9300,9300,9290,39
20240604,130000,1784454500,9300,9310,9310,9300,114
20240604,125900,1783394160,9310,9310,9310,9310,44
20240604,125800,1782984520,9310,9310,9310,9310,0
20240604,125700,1782984520,9310,9310,9310,9310,0
20240604,125600,1782984520,9310,9310,9310,9310,23
20240604,125500,1782770390,9320,9320,9320,9320,0
20240604,125400,1782770390,9320,9320,9320,9320,5
20240604,125300,1782723790,9320,9320,9320,9320,85
20240604,125200,1781931590,9320,9300,9320,9300,364
20240604,125100,1778546370,9290,9290,9290,9290,350
20240604,125000,1775294870,9250,9250,9250,9250,1
20240604,124900,1775285620,9250,9300,9300,9250,1112
20240604,124800,1764985110,9300,9300,9300,9300,11
20240604,124700,1764882810,9300,9300,9300,9290,13
20240604,124600,1764761920,9300,9300,9300,9300,551
20240604,124500,1759637620,9300,9300,9300,9300,247
20240604,124400,1757340520,9300,9300,9300,9300,14
20240604,124300,1757210320,9300,9290,9300,9290,7
20240604,124200,1757145280,9300,9300,9300,9300,33
20240604,124100,1756838380,9310,9290,9310,9290,1643
20240604,124000,1741559950,9260,9260,9260,9260,0
20240604,123900,1741559950,9260,9260,9260,9260,0
20240604,123800,1741559950,9260,9260,9260,9260,0
20240604,123700,1741559950,9260,9260,9260,9260,3
20240604,123600,1741532170,9250,9250,9250,9250,0
20240604,123500,1741532170,9250,9250,9250,9250,50
20240604,123400,1741069670,9280,9250,9280,9250,136
20240604,123300,1739810380,9260,9280,9280,9260,482
20240604,123200,1735345600,9280,9280,9280,9280,0
20240604,123100,1735345600,9280,9290,9290,9280,248
20240604,123000,1733042240,9300,9300,9300,9300,140
20240604,122900,1731740240,9300,9300,9300,9300,20
20240604,122800,1731554240,9300,9300,9300,9300,20
20240604,122700,1731368240,9300,9300,9300,9300,73
20240604,122600,1730689340,9300,9300,9300,9290,25
20240604,122500,1730456850,9300,9300,9300,9300,0
20240604,122400,1730456850,9300,9300,9300,9300,100
20240604,122300,1729526850,9310,9310,9310,9310,5
20240604,122200,1729480300,9310,9300,9310,9300,660
20240604,122100,1723342290,9310,9310,9310,9310,201
20240604,122000,1721470980,9320,9320,9320,9320,29
20240604,121900,1721200700,9330,9310,9330,9310,101
20240604,121800,1720260370,9330,9330,9330,9330,0
20240604,121700,1720260370,9330,9330,9330,9330,1
20240604,121600,1720251040,9310,9320,9320,9310,642
20240604,121500,1714273170,9340,9330,9340,9330,97
20240604,121400,1713367870,9330,9330,9330,9330,9
20240604,121300,1713283900,9330,9330,9330,9330,4
20240604,121200,1713246580,9310,9310,9310,9310,0
20240604,121100,1713246580,9310,9310,9310,9310,2
20240604,121000,1713227960,9310,9310,9310,9310,200
20240604,120900,1711365960,9310,9320,9320,9310,187
20240604,120800,1709624400,9330,9330,9330,9330,52
20240604,120700,1709139240,9320,9330,9330,9320,175
20240604,120600,1707508120,9330,9330,9330,9330,0
20240604,120500,1707508120,9330,9330,9330,9330,31
20240604,120400,1707218890,9330,9330,9330,9330,68
20240604,120300,1706584450,9330,9340,9340,9330,1451
20240604,120200,1693033970,9350,9340,9350,9340,207
20240604,120100,1691099520,9340,9380,9380,9340,225
20240604,120000,1688997980,9350,9360,9360,9350,1913
20240604,115900,1671093620,9360,9370,9370,9360,1194
20240604,115800,1659906640,9370,9380,9380,9370,204
20240604,115700,1657994120,9370,9370,9370,9370,1063
20240604,115600,1648033810,9380,9380,9380,9380,24
20240604,115500,1647808690,9380,9380,9380,9380,22
20240604,115400,1647602330,9370,9370,9370,9370,164
20240604,115300,1646065650,9380,9370,9380,9370,240
20240604,115200,1643816350,9370,9370,9370,9370,406
20240604,115100,1640012130,9370,9380,9380,9370,389
20240604,115000,1636366480,9380,9380,9380,9380,15
20240604,114900,1636225780,9380,9370,9380,9370,22
20240604,114800,1636019630,9380,9380,9380,9380,4
20240604,114700,1635982110,9380,9370,9380,9370,554
20240604,114600,1630791090,9380,9380,9380,9380,33
20240604,114500,1630481550,9390,9400,9400,9390,168
20240604,114400,1628903560,9400,9400,9400,9400,0
20240604,114300,1628903560,9400,9400,9410,9400,569
20240604,114200,1623554410,9400,9380,9400,9380,12
20240604,114100,1623441830,9400,9370,9400,9370,131
20240604,114000,1622213230,9370,9370,9370,9370,2
20240604,113900,1622194490,9360,9380,9380,9360,1273
20240604,113800,1610258100,9400,9390,9400,9390,88
20240604,113700,1609431770,9400,9430,9430,9400,2232
20240604,113600,1588434690,9430,9400,9430,9400,479
20240604,113500,1583921960,9410,9410,9430,9400,797
20240604,113400,1576423530,9400,9330,9440,9330,17526
20240604,113300,1412058160,9330,9330,9330,9300,679
20240604,113200,1405725290,9330,9330,9330,9330,200
20240604,113100,1403859290,9340,9320,9340,9320,4407
20240604,113000,1362716990,9310,9300,9310,9300,1526
20240604,112900,1348512270,9290,9290,9290,9290,1000
20240604,112800,1339222270,9300,9260,9310,9260,6396
20240604,112700,1279787890,9260,9250,9260,9250,1213
20240604,112600,1268565470,9230,9230,9230,9230,34
20240604,112500,1268251650,9250,9210,9250,9210,536
20240604,112400,1263305330,9230,9210,9230,9210,175
20240604,112300,1261693200,9210,9200,9210,9200,46
20240604,112200,1261269990,9200,9180,9200,9180,1290
20240604,112100,1249423060,9180,9180,9180,9180,1037
20240604,112000,1239903400,9180,9190,9190,9180,463
20240604,111900,1235653050,9160,9160,9160,9160,0
20240604,111800,1235653050,9160,9190,9190,9160,268
20240604,111700,1233195330,9180,9180,9180,9180,39
20240604,111600,1232837310,9180,9180,9200,9180,34
20240604,111500,1232525170,9180,9200,9200,9180,38
20240604,111400,1232176290,9180,9180,9200,9180,47
20240604,111300,1231744810,9170,9170,9170,9170,0
20240604,111200,1231744810,9170,9180,9180,9170,85
20240604,111100,1230965350,9170,9210,9210,9170,129
20240604,111000,1229780740,9210,9210,9210,9210,37
20240604,110900,1229439970,9210,9210,9210,9210,23
20240604,110800,1229228140,9210,9210,9210,9210,8
20240604,110700,1229154460,9210,9210,9210,9210,0
20240604,110600,1229154460,9210,9210,9210,9210,0
20240604,110500,1229154460,9210,9210,9210,9210,0
20240604,110400,1229154460,9210,9160,9210,9160,536
20240604,110300,1224219700,9150,9150,9160,9150,350
20240604,110200,1221017060,9160,9160,9160,9160,465
20240604,110100,1216757660,9160,9200,9200,9160,508
20240604,110000,1212097270,9200,9210,9210,9200,63
20240604,105900,1211517590,9200,9200,9200,9200,0
20240604,105800,1211517590,9200,9200,9200,9200,7
20240604,105700,1211453190,9200,9200,9200,9200,1785
20240604,105600,1195031190,9200,9200,9200,9200,1
20240604,105500,1195021990,9190,9180,9190,9170,729
20240604,105400,1188331970,9180,9190,9190,9180,65
20240604,105300,1187735000,9190,9190,9200,9190,34
20240604,105200,1187422530,9200,9200,9200,9190,23
20240604,105100,1187211130,9190,9190,9200,9190,49
20240604,105000,1186760620,9190,9210,9210,9190,30
20240604,104900,1186484900,9190,9250,9250,9190,722
20240604,104800,1179838510,9210,9210,9210,9210,0
20240604,104700,1179838510,9210,9260,9260,9210,143
20240604,104600,1178514440,9260,9210,9270,9210,2562
20240604,104500,1154820840,9160,9150,9160,9150,1015
20240604,104400,1145528600,9130,9130,9130,9130,68
20240604,104300,1144907760,9110,9110,9110,9110,0
20240604,104200,1144907760,9110,9110,9110,9110,0
20240604,104100,1144907760,9110,9110,9110,9110,0
20240604,104000,1144907760,9110,9120,9160,9110,2047
20240604,103900,1126248950,9130,9140,9140,9130,989
20240604,103800,1117210700,9140,9200,9200,9140,2385
20240604,103700,1095341000,9190,9220,9220,9190,136
20240604,103600,1094089430,9220,9220,9220,9220,1
20240604,103500,1094080210,9200,9220,9220,9200,451
20240604,103400,1089928080,9220,9260,9260,9220,869
20240604,103300,1081910350,9260,9260,9260,9250,158
20240604,103200,1080448230,9260,9260,9260,9260,45
20240604,103100,1080031530,9260,9260,9260,9260,3
20240604,103000,1080003750,9260,9240,9260,9240,1498
20240604,102900,1066162210,9240,9240,9240,9230,452
20240604,102800,1061989220,9240,9230,9240,9230,427
20240604,102700,1058046910,9220,9230,9230,9220,160
20240604,102600,1056570320,9240,9260,9260,9240,681
20240604,102500,1050271030,9260,9290,9290,9260,142
20240604,102400,1048955670,9300,9250,9300,9250,6301
20240604,102300,990499670,9250,9230,9260,9230,3170
20240604,102200,961193880,9230,9230,9230,9230,203
20240604,102100,959320190,9230,9230,9230,9230,484
20240604,102000,954852870,9230,9230,9230,9230,16
20240604,101900,954705190,9220,9240,9240,9220,102
20240604,101800,953763650,9240,9240,9240,9240,17
20240604,101700,953606570,9240,9230,9240,9230,576
20240604,101600,948288070,9210,9200,9210,9200,1638
20240604,101500,933217840,9200,9200,9200,9200,746
20240604,101400,926354640,9200,9200,9200,9200,45
20240604,101300,925940640,9190,9190,9190,9190,1000
20240604,101200,916750640,9190,9190,9190,9190,425
20240604,101100,912844890,9190,9190,9190,9190,491
20240604,101000,908332600,9190,9190,9190,9190,498
20240604,100900,903755980,9190,9190,9190,9190,214
20240604,100800,901789320,9190,9190,9190,9190,5
20240604,100700,901743370,9190,9190,9190,9190,1011
20240604,100600,892452280,9210,9210,9210,9210,20
20240604,100500,892268080,9190,9210,9210,9190,1370
20240604,100400,879666310,9210,9240,9240,9210,158
20240604,100300,878209880,9240,9240,9240,9240,39
20240604,100200,877849520,9240,9240,9240,9240,10
20240604,100100,877757120,9240,9240,9240,9240,2
20240604,100000,877738640,9250,9250,9250,9250,515
20240604,095900,872974890,9200,9200,9250,9200,932
20240604,095800,864400090,9190,9240,9250,9190,7955
20240604,095700,791161280,9250,9260,9260,9250,60
20240604,095600,790606010,9260,9280,9280,9260,102
20240604,095500,789661470,9240,9250,9250,9240,139
20240604,095400,788376820,9240,9290,9290,9240,871
20240604,095300,780311460,9260,9300,9330,9260,4113
20240604,095200,742144210,9310,9330,9360,9310,4834
20240604,095100,696997910,9260,9320,9340,9240,5122
20240604,095000,649264350,9320,9250,9320,9250,8069
20240604,094900,574246420,9270,9240,9270,9240,1612
20240604,094800,559330620,9230,9200,9240,9160,3445
20240604,094700,527561580,9200,9080,9210,9080,8091
20240604,094600,453367940,9120,9120,9120,9120,0
20240604,094500,453367940,9120,9060,9120,9050,9033
20240604,094400,371357000,9110,9060,9110,9060,280
20240604,094300,368818700,9060,9060,9060,9060,534
20240604,094200,363980660,9060,9080,9080,9060,901
20240604,094100,355805740,9080,9090,9120,9080,678
20240604,094000,349642970,9100,9090,9120,9090,808
20240604,093900,342283770,9140,9140,9140,9140,0
20240604,093800,342283770,9140,9130,9140,9130,808
20240604,093700,334905100,9130,9130,9130,9120,613
20240604,093600,329308530,9130,9120,9130,9120,637
20240604,093500,323498790,9120,9120,9120,9110,321
20240604,093400,320574270,9050,9130,9130,9050,386
20240604,093300,317051690,9130,9130,9130,9130,0
20240604,093200,317051690,9130,9130,9130,9130,742
20240604,093100,310277230,9130,9130,9130,9130,0
20240604,093000,310277230,9130,9130,9130,9130,41
20240604,092900,309902900,9110,9110,9110,9110,220
20240604,092800,307898700,9050,9050,9050,9050,104
20240604,092700,306957500,9110,9040,9110,9040,253
20240604,092600,304669540,9100,9050,9100,9040,398
20240604,092500,301070230,9040,9100,9100,9040,501
20240604,092400,296534390,9100,9100,9100,9100,415
20240604,092300,292757890,9100,9100,9100,9100,272
20240604,092200,290282690,9100,9100,9100,9100,1
20240604,092100,290273590,9100,9040,9100,9030,1830
20240604,092000,273738440,9110,9070,9190,9070,4928
20240604,091900,228732950,9130,9080,9130,9080,1607
20240604,091800,214100470,8990,9030,9100,8990,2849
20240604,091700,188370830,9020,8980,9020,8980,744
20240604,091600,181688390,8980,8950,8980,8930,1335
20240604,091500,169737430,8980,8990,9020,8960,3449
20240604,091400,138785030,9020,9020,9020,9020,0
20240604,091300,138785030,9020,9030,9030,9020,10
20240604,091200,138694760,9040,8990,9040,8990,46
20240604,091100,138280170,8990,9050,9050,8990,632
20240604,091000,132592220,9050,9050,9050,9050,50
20240604,090900,132139720,9050,9060,9060,9050,60
20240604,090800,131596660,9060,8990,9060,8980,965
20240604,090700,122913590,8980,8980,8980,8970,2567
20240604,090600,99878410,8980,9060,9060,8980,1004
20240604,090500,90855930,8990,9060,9060,8990,282
20240604,090400,88318420,9070,9080,9080,8980,680
20240604,090300,82145360,9090,8940,9090,8940,204
20240604,090200,80319450,8940,9100,9100,8940,7257
20240604,090100,14722980,9140,9100,9190,9100,165
20240604,090000,13216910,9100,9090,9100,9090,1454
Reference in New Issue Copy Permalink