ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/199550/min/candle-20240604.csv

701 lines
34 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
20240604,203800,2328146190,9420,9420,9420,9420,5486
20240604,203700,2328146190,9420,9420,9420,9420,0
20240604,203600,2328146190,9420,9420,9420,9420,0
20240604,203500,2328146190,9420,9420,9420,9420,0
20240604,203400,2328146190,9420,9420,9420,9420,0
20240604,203300,2328146190,9420,9420,9420,9420,0
20240604,203200,2328146190,9420,9420,9420,9420,0
20240604,203100,2328146190,9420,9420,9420,9420,0
20240604,203000,2328146190,9420,9420,9420,9420,0
20240604,202900,2328146190,9420,9420,9420,9420,0
20240604,202800,2328146190,9420,9420,9420,9420,0
20240604,202700,2328146190,9420,9420,9420,9420,0
20240604,202600,2328146190,9420,9420,9420,9420,0
20240604,202500,2328146190,9420,9420,9420,9420,0
20240604,202400,2328146190,9420,9420,9420,9420,0
20240604,202300,2328146190,9420,9420,9420,9420,0
20240604,202200,2328146190,9420,9420,9420,9420,0
20240604,202100,2328146190,9420,9420,9420,9420,0
20240604,202000,2328146190,9420,9420,9420,9420,0
20240604,201900,2328146190,9420,9420,9420,9420,0
20240604,201800,2328146190,9420,9420,9420,9420,0
20240604,201700,2328146190,9420,9420,9420,9420,0
20240604,201600,2328146190,9420,9420,9420,9420,0
20240604,201500,2328146190,9420,9420,9420,9420,0
20240604,201400,2328146190,9420,9420,9420,9420,0
20240604,201300,2328146190,9420,9420,9420,9420,0
20240604,201200,2328146190,9420,9420,9420,9420,0
20240604,201100,2328146190,9420,9420,9420,9420,0
20240604,201000,2328146190,9420,9420,9420,9420,0
20240604,200900,2328146190,9420,9420,9420,9420,0
20240604,200800,2328146190,9420,9420,9420,9420,5486
20240604,200700,2328146190,9420,9420,9420,9420,0
20240604,200600,2328146190,9420,9420,9420,9420,0
20240604,200500,2328146190,9420,9420,9420,9420,0
20240604,200400,2328146190,9420,9420,9420,9420,0
20240604,200300,2328146190,9420,9420,9420,9420,0
20240604,200200,2328146190,9420,9420,9420,9420,0
20240604,200100,2328146190,9420,9420,9420,9420,0
20240604,200000,2328146190,9420,9420,9420,9420,0
20240604,195900,2328146190,9420,9420,9420,9420,0
20240604,195800,2328146190,9420,9420,9420,9420,0
20240604,195700,2328146190,9420,9420,9420,9420,0
20240604,195600,2328146190,9420,9420,9420,9420,0
20240604,195500,2328146190,9420,9420,9420,9420,0
20240604,195400,2328146190,9420,9420,9420,9420,0
20240604,195300,2328146190,9420,9420,9420,9420,0
20240604,195200,2328146190,9420,9420,9420,9420,0
20240604,195100,2328146190,9420,9420,9420,9420,0
20240604,195000,2328146190,9420,9420,9420,9420,0
20240604,194900,2328146190,9420,9420,9420,9420,0
20240604,194800,2328146190,9420,9420,9420,9420,0
20240604,194700,2328146190,9420,9420,9420,9420,0
20240604,194600,2328146190,9420,9420,9420,9420,0
20240604,194500,2328146190,9420,9420,9420,9420,0
20240604,194400,2328146190,9420,9420,9420,9420,0
20240604,194300,2328146190,9420,9420,9420,9420,0
20240604,194200,2328146190,9420,9420,9420,9420,0
20240604,194100,2328146190,9420,9420,9420,9420,0
20240604,194000,2328146190,9420,9420,9420,9420,0
20240604,193900,2328146190,9420,9420,9420,9420,0
20240604,193800,2328146190,9420,9420,9420,9420,5486
20240604,193700,2328146190,9420,9420,9420,9420,0
20240604,193600,2328146190,9420,9420,9420,9420,0
20240604,193500,2328146190,9420,9420,9420,9420,0
20240604,193400,2328146190,9420,9420,9420,9420,0
20240604,193300,2328146190,9420,9420,9420,9420,0
20240604,193200,2328146190,9420,9420,9420,9420,0
20240604,193100,2328146190,9420,9420,9420,9420,0
20240604,193000,2328146190,9420,9420,9420,9420,0
20240604,192900,2328146190,9420,9420,9420,9420,0
20240604,192800,2328146190,9420,9420,9420,9420,0
20240604,192700,2328146190,9420,9420,9420,9420,0
20240604,192600,2328146190,9420,9420,9420,9420,0
20240604,192500,2328146190,9420,9420,9420,9420,0
20240604,192400,2328146190,9420,9420,9420,9420,0
20240604,192300,2328146190,9420,9420,9420,9420,0
20240604,192200,2328146190,9420,9420,9420,9420,0
20240604,192100,2328146190,9420,9420,9420,9420,0
20240604,192000,2328146190,9420,9420,9420,9420,0
20240604,191900,2328146190,9420,9420,9420,9420,0
20240604,191800,2328146190,9420,9420,9420,9420,0
20240604,191700,2328146190,9420,9420,9420,9420,0
20240604,191600,2328146190,9420,9420,9420,9420,0
20240604,191500,2328146190,9420,9420,9420,9420,0
20240604,191400,2328146190,9420,9420,9420,9420,0
20240604,191300,2328146190,9420,9420,9420,9420,0
20240604,191200,2328146190,9420,9420,9420,9420,0
20240604,191100,2328146190,9420,9420,9420,9420,0
20240604,191000,2328146190,9420,9420,9420,9420,0
20240604,190900,2328146190,9420,9420,9420,9420,0
20240604,190800,2328146190,9420,9420,9420,9420,5486
20240604,190700,2328146190,9420,9420,9420,9420,0
20240604,190600,2328146190,9420,9420,9420,9420,0
20240604,190500,2328146190,9420,9420,9420,9420,0
20240604,190400,2328146190,9420,9420,9420,9420,0
20240604,190300,2328146190,9420,9420,9420,9420,0
20240604,190200,2328146190,9420,9420,9420,9420,0
20240604,190100,2328146190,9420,9420,9420,9420,0
20240604,190000,2328146190,9420,9420,9420,9420,0
20240604,185900,2328146190,9420,9420,9420,9420,0
20240604,185800,2328146190,9420,9420,9420,9420,0
20240604,185700,2328146190,9420,9420,9420,9420,0
20240604,185600,2328146190,9420,9420,9420,9420,0
20240604,185500,2328146190,9420,9420,9420,9420,0
20240604,185400,2328146190,9420,9420,9420,9420,0
20240604,185300,2328146190,9420,9420,9420,9420,0
20240604,185200,2328146190,9420,9420,9420,9420,0
20240604,185100,2328146190,9420,9420,9420,9420,0
20240604,185000,2328146190,9420,9420,9420,9420,0
20240604,184900,2328146190,9420,9420,9420,9420,0
20240604,184800,2328146190,9420,9420,9420,9420,0
20240604,184700,2328146190,9420,9420,9420,9420,0
20240604,184600,2328146190,9420,9420,9420,9420,0
20240604,184500,2328146190,9420,9420,9420,9420,0
20240604,184400,2328146190,9420,9420,9420,9420,0
20240604,184300,2328146190,9420,9420,9420,9420,0
20240604,184200,2328146190,9420,9420,9420,9420,0
20240604,184100,2328146190,9420,9420,9420,9420,0
20240604,184000,2328146190,9420,9420,9420,9420,0
20240604,183900,2328146190,9420,9420,9420,9420,0
20240604,183800,2328146190,9420,9420,9420,9420,5486
20240604,183700,2328146190,9420,9420,9420,9420,0
20240604,183600,2328146190,9420,9420,9420,9420,0
20240604,183500,2328146190,9420,9420,9420,9420,0
20240604,183400,2328146190,9420,9420,9420,9420,0
20240604,183300,2328146190,9420,9420,9420,9420,0
20240604,183200,2328146190,9420,9420,9420,9420,0
20240604,183100,2328146190,9420,9420,9420,9420,0
20240604,183000,2328146190,9420,9420,9420,9420,0
20240604,182900,2328146190,9420,9420,9420,9420,0
20240604,182800,2328146190,9420,9420,9420,9420,0
20240604,182700,2328146190,9420,9420,9420,9420,0
20240604,182600,2328146190,9420,9420,9420,9420,0
20240604,182500,2328146190,9420,9420,9420,9420,0
20240604,182400,2328146190,9420,9420,9420,9420,0
20240604,182300,2328146190,9420,9420,9420,9420,0
20240604,182200,2328146190,9420,9420,9420,9420,0
20240604,182100,2328146190,9420,9420,9420,9420,0
20240604,182000,2328146190,9420,9420,9420,9420,0
20240604,181900,2328146190,9420,9420,9420,9420,0
20240604,181800,2328146190,9420,9420,9420,9420,0
20240604,181700,2328146190,9420,9420,9420,9420,0
20240604,181600,2328146190,9420,9420,9420,9420,0
20240604,181500,2328146190,9420,9420,9420,9420,0
20240604,181400,2328146190,9420,9420,9420,9420,0
20240604,181300,2328146190,9420,9420,9420,9420,0
20240604,181200,2328146190,9420,9420,9420,9420,0
20240604,181100,2328146190,9420,9420,9420,9420,0
20240604,181000,2328146190,9420,9420,9420,9420,0
20240604,180900,2328146190,9420,9420,9420,9420,0
20240604,180800,2328146190,9420,9420,9420,9420,5486
20240604,180700,2328146190,9420,9420,9420,9420,0
20240604,180600,2328146190,9420,9420,9420,9420,0
20240604,180500,2328146190,9420,9420,9420,9420,0
20240604,180400,2328146190,9420,9420,9420,9420,0
20240604,180300,2328146190,9420,9420,9420,9420,0
20240604,180200,2328146190,9420,9420,9420,9420,0
20240604,180100,2328146190,9420,9420,9420,9420,0
20240604,180000,2328146190,9420,9420,9420,9420,0
20240604,175900,2328146190,9420,9420,9420,9420,0
20240604,175800,2328146190,9420,9420,9420,9420,0
20240604,175700,2328146190,9420,9420,9420,9420,0
20240604,175600,2328146190,9420,9420,9420,9420,0
20240604,175500,2328146190,9420,9420,9420,9420,0
20240604,175400,2328146190,9420,9420,9420,9420,0
20240604,175300,2328146190,9420,9420,9420,9420,0
20240604,175200,2328146190,9420,9420,9420,9420,0
20240604,175100,2328146190,9420,9420,9420,9420,0
20240604,175000,2328146190,9420,9420,9420,9420,0
20240604,174900,2328146190,9420,9420,9420,9420,0
20240604,174800,2328146190,9420,9420,9420,9420,0
20240604,174700,2328146190,9420,9420,9420,9420,0
20240604,174600,2328146190,9420,9420,9420,9420,0
20240604,174500,2328146190,9420,9420,9420,9420,0
20240604,174400,2328146190,9420,9420,9420,9420,0
20240604,174300,2328146190,9420,9420,9420,9420,0
20240604,174200,2328146190,9420,9420,9420,9420,0
20240604,174100,2328146190,9420,9420,9420,9420,0
20240604,174000,2328146190,9420,9420,9420,9420,0
20240604,173900,2328146190,9420,9420,9420,9420,0
20240604,173800,2328146190,9420,9420,9420,9420,5486
20240604,173700,2328146190,9420,9420,9420,9420,0
20240604,173600,2328146190,9420,9420,9420,9420,0
20240604,173500,2328146190,9420,9420,9420,9420,0
20240604,173400,2328146190,9420,9420,9420,9420,0
20240604,173300,2328146190,9420,9420,9420,9420,0
20240604,173200,2328146190,9420,9420,9420,9420,0
20240604,173100,2328146190,9420,9420,9420,9420,0
20240604,173000,2328146190,9420,9420,9420,9420,0
20240604,172900,2328146190,9420,9420,9420,9420,0
20240604,172800,2328146190,9420,9420,9420,9420,0
20240604,172700,2328146190,9420,9420,9420,9420,0
20240604,172600,2328146190,9420,9420,9420,9420,0
20240604,172500,2328146190,9420,9420,9420,9420,0
20240604,172400,2328146190,9420,9420,9420,9420,0
20240604,172300,2328146190,9420,9420,9420,9420,0
20240604,172200,2328146190,9420,9420,9420,9420,0
20240604,172100,2328146190,9420,9420,9420,9420,0
20240604,172000,2328146190,9420,9420,9420,9420,0
20240604,171900,2328146190,9420,9420,9420,9420,0
20240604,171800,2328146190,9420,9420,9420,9420,0
20240604,171700,2328146190,9420,9420,9420,9420,0
20240604,171600,2328146190,9420,9420,9420,9420,0
20240604,171500,2328146190,9420,9420,9420,9420,0
20240604,171400,2328146190,9420,9420,9420,9420,0
20240604,171300,2328146190,9420,9420,9420,9420,0
20240604,171200,2328146190,9420,9420,9420,9420,0
20240604,171100,2328146190,9420,9420,9420,9420,0
20240604,171000,2328146190,9420,9420,9420,9420,0
20240604,170900,2328146190,9420,9420,9420,9420,0
20240604,170800,2328146190,9420,9420,9420,9420,5486
20240604,170700,2328146190,9420,9420,9420,9420,0
20240604,170600,2328146190,9420,9420,9420,9420,0
20240604,170500,2328146190,9420,9420,9420,9420,0
20240604,170400,2328146190,9420,9420,9420,9420,0
20240604,170300,2328146190,9420,9420,9420,9420,0
20240604,170200,2328146190,9420,9420,9420,9420,0
20240604,170100,2328146190,9420,9420,9420,9420,0
20240604,170000,2328146190,9420,9420,9420,9420,0
20240604,165900,2328146190,9420,9420,9420,9420,0
20240604,165800,2328146190,9420,9420,9420,9420,0
20240604,165700,2328146190,9420,9420,9420,9420,0
20240604,165600,2328146190,9420,9420,9420,9420,0
20240604,165500,2328146190,9420,9420,9420,9420,0
20240604,165400,2328146190,9420,9420,9420,9420,0
20240604,165300,2328146190,9420,9420,9420,9420,0
20240604,165200,2328146190,9420,9420,9420,9420,0
20240604,165100,2328146190,9420,9420,9420,9420,0
20240604,165000,2328146190,9420,9420,9420,9420,0
20240604,164900,2328146190,9420,9420,9420,9420,0
20240604,164800,2328146190,9420,9420,9420,9420,0
20240604,164700,2328146190,9420,9420,9420,9420,0
20240604,164600,2328146190,9420,9420,9420,9420,0
20240604,164500,2328146190,9420,9420,9420,9420,0
20240604,164400,2328146190,9420,9420,9420,9420,0
20240604,164300,2328146190,9420,9420,9420,9420,0
20240604,164200,2328146190,9420,9420,9420,9420,0
20240604,164100,2328146190,9420,9420,9420,9420,0
20240604,164000,2328146190,9420,9420,9420,9420,0
20240604,163900,2328146190,9420,9420,9420,9420,0
20240604,163800,2328146190,9420,9420,9420,9420,5486
20240604,163700,2328146190,9420,9420,9420,9420,0
20240604,163600,2328146190,9420,9420,9420,9420,0
20240604,163500,2328146190,9420,9420,9420,9420,0
20240604,163400,2328146190,9420,9420,9420,9420,0
20240604,163300,2328146190,9420,9420,9420,9420,0
20240604,163200,2328146190,9420,9420,9420,9420,0
20240604,163100,2328146190,9420,9420,9420,9420,0
20240604,163000,2328146190,9420,9420,9420,9420,0
20240604,162900,2328146190,9420,9420,9420,9420,0
20240604,162800,2328146190,9420,9420,9420,9420,0
20240604,162700,2328146190,9420,9420,9420,9420,0
20240604,162600,2328146190,9420,9420,9420,9420,0
20240604,162500,2328146190,9420,9420,9420,9420,0
20240604,162400,2328146190,9420,9420,9420,9420,0
20240604,162300,2328146190,9420,9420,9420,9420,0
20240604,162200,2328146190,9420,9420,9420,9420,0
20240604,162100,2328146190,9420,9420,9420,9420,0
20240604,162000,2328146190,9420,9420,9420,9420,0
20240604,161900,2328146190,9420,9420,9420,9420,0
20240604,161800,2328146190,9420,9420,9420,9420,0
20240604,161700,2328146190,9420,9420,9420,9420,0
20240604,161600,2328146190,9420,9420,9420,9420,0
20240604,161500,2328146190,9420,9420,9420,9420,0
20240604,161400,2328146190,9420,9420,9420,9420,0
20240604,161300,2328146190,9420,9420,9420,9420,0
20240604,161200,2328146190,9420,9420,9420,9420,0
20240604,161100,2328146190,9420,9420,9420,9420,0
20240604,161000,2328146190,9420,9420,9420,9420,0
20240604,160900,2328146190,9420,9420,9420,9420,0
20240604,160800,2328146190,9420,9420,9420,9420,5486
20240604,160700,2328146190,9420,9420,9420,9420,0
20240604,160600,2328146190,9420,9420,9420,9420,0
20240604,160500,2328146190,9420,9420,9420,9420,0
20240604,160400,2328146190,9420,9420,9420,9420,0
20240604,160300,2328146190,9420,9420,9420,9420,0
20240604,160200,2328146190,9420,9420,9420,9420,0
20240604,160100,2328146190,9420,9420,9420,9420,0
20240604,160000,2328146190,9420,9420,9420,9420,0
20240604,155900,2328146190,9420,9420,9420,9420,0
20240604,155800,2328146190,9420,9420,9420,9420,0
20240604,155700,2328146190,9420,9420,9420,9420,0
20240604,155600,2328146190,9420,9420,9420,9420,0
20240604,155500,2328146190,9420,9420,9420,9420,0
20240604,155400,2328146190,9420,9420,9420,9420,0
20240604,155300,2328146190,9420,9420,9420,9420,0
20240604,155200,2328146190,9420,9420,9420,9420,0
20240604,155100,2328146190,9420,9420,9420,9420,0
20240604,155000,2328146190,9420,9420,9420,9420,0
20240604,154900,2328146190,9420,9420,9420,9420,0
20240604,154800,2328146190,9420,9420,9420,9420,0
20240604,154700,2328146190,9420,9420,9420,9420,0
20240604,154600,2328146190,9420,9420,9420,9420,0
20240604,154500,2328146190,9420,9420,9420,9420,0
20240604,154400,2328146190,9420,9420,9420,9420,0
20240604,154300,2328146190,9420,9420,9420,9420,0
20240604,154200,2328146190,9420,9420,9420,9420,0
20240604,154100,2328146190,9420,9420,9420,9420,0
20240604,154000,2328146190,9420,9420,9420,9420,0
20240604,153900,2328146190,9420,9420,9420,9420,0
20240604,153800,2328146190,9420,9420,9420,9420,5486
20240604,153700,2328146190,9420,9420,9420,9420,0
20240604,153600,2328146190,9420,9420,9420,9420,0
20240604,153500,2328146190,9420,9420,9420,9420,0
20240604,153400,2328146190,9420,9420,9420,9420,0
20240604,153300,2328146190,9420,9420,9420,9420,0
20240604,153200,2328146190,9420,9420,9420,9420,0
20240604,153100,2328146190,9420,9420,9420,9420,0
20240604,153000,2328146190,9420,9420,9420,9420,5486
20240604,152900,2276468070,9420,9420,9420,9420,0
20240604,152800,2276468070,9420,9420,9420,9420,0
20240604,152700,2276468070,9420,9420,9420,9420,0
20240604,152600,2276468070,9420,9420,9420,9420,0
20240604,152500,2276468070,9420,9420,9420,9420,0
20240604,152400,2276468070,9420,9420,9420,9420,0
20240604,152300,2276468070,9420,9420,9420,9420,0
20240604,152200,2276468070,9420,9420,9420,9420,0
20240604,152100,2276468070,9420,9420,9420,9420,0
20240604,152000,2276468070,9420,9420,9420,9420,0
20240604,151900,2276468070,9420,9420,9450,9370,1803
20240604,151800,2259522830,9420,9420,9420,9420,156
20240604,151700,2258053310,9420,9420,9470,9400,496
20240604,151600,2253386290,9430,9450,9450,9430,968
20240604,151500,2244256590,9480,9470,9480,9440,1184
20240604,151400,2233058980,9480,9480,9480,9480,81
20240604,151300,2232291100,9500,9500,9500,9470,719
20240604,151200,2225463690,9500,9510,9510,9500,293
20240604,151100,2222677760,9510,9510,9510,9510,157
20240604,151000,2221184690,9510,9510,9510,9510,11
20240604,150900,2221080080,9570,9530,9580,9500,1343
20240604,150800,2208293110,9530,9520,9530,9510,165
20240604,150700,2206722750,9520,9520,9520,9520,30
20240604,150600,2206437150,9520,9550,9600,9520,2390
20240604,150500,2183577270,9550,9490,9570,9490,3682
20240604,150400,2148469090,9490,9490,9490,9490,426
20240604,150300,2144426350,9450,9450,9480,9450,1101
20240604,150200,2133995930,9450,9450,9450,9450,48
20240604,150100,2133542330,9460,9460,9470,9460,505
20240604,150000,2128760880,9460,9430,9460,9430,257
20240604,145900,2126334160,9440,9450,9450,9440,113
20240604,145800,2125267430,9440,9440,9440,9440,0
20240604,145700,2125267430,9440,9440,9440,9440,40
20240604,145600,2124889830,9440,9440,9450,9440,120
20240604,145500,2123756030,9440,9440,9440,9440,22
20240604,145400,2123548350,9440,9440,9440,9440,40
20240604,145300,2123170750,9440,9440,9440,9440,12
20240604,145200,2123057470,9440,9440,9440,9440,116
20240604,145100,2121962430,9430,9430,9430,9430,0
20240604,145000,2121962430,9430,9430,9430,9430,25
20240604,144900,2121726680,9460,9420,9460,9420,230
20240604,144800,2119554680,9420,9420,9420,9420,0
20240604,144700,2119554680,9420,9440,9440,9420,110
20240604,144600,2118516480,9440,9420,9440,9420,292
20240604,144500,2115761180,9420,9420,9420,9420,58
20240604,144400,2115214820,9420,9420,9430,9420,288
20240604,144300,2112500560,9410,9410,9410,9410,0
20240604,144200,2112500560,9410,9410,9410,9410,268
20240604,144100,2109978680,9410,9410,9410,9400,1104
20240604,144000,2099599590,9420,9420,9420,9420,0
20240604,143900,2099599590,9420,9420,9420,9420,217
20240604,143800,2097555450,9390,9390,9400,9390,619
20240604,143700,2091742000,9400,9400,9400,9400,2
20240604,143600,2091723200,9390,9390,9390,9390,544
20240604,143500,2086615040,9400,9400,9400,9390,270
20240604,143400,2084077130,9400,9400,9400,9400,0
20240604,143300,2084077130,9400,9400,9410,9400,75
20240604,143200,2083372030,9390,9380,9400,9380,331
20240604,143100,2080263900,9380,9380,9380,9380,0
20240604,143000,2080263900,9380,9380,9380,9380,50
20240604,142900,2079794900,9370,9390,9390,9370,209
20240604,142800,2077833210,9400,9400,9400,9400,279
20240604,142700,2075210610,9400,9400,9400,9400,1
20240604,142600,2075201210,9400,9400,9420,9400,781
20240604,142500,2067857810,9400,9410,9420,9400,902
20240604,142400,2059372060,9410,9410,9410,9410,0
20240604,142300,2059372060,9410,9410,9410,9410,429
20240604,142200,2055335170,9420,9410,9440,9410,390
20240604,142100,2051664020,9400,9410,9410,9400,551
20240604,142000,2046479120,9410,9440,9440,9410,20
20240604,141900,2046290770,9440,9410,9440,9410,84
20240604,141800,2045500300,9400,9400,9400,9400,80
20240604,141700,2044748300,9400,9410,9410,9400,420
20240604,141600,2040796810,9410,9410,9410,9410,50
20240604,141500,2040326310,9410,9410,9410,9410,47
20240604,141400,2039884040,9410,9410,9410,9410,193
20240604,141300,2038067910,9410,9410,9410,9410,156
20240604,141200,2036599950,9410,9410,9410,9410,300
20240604,141100,2033776950,9410,9410,9410,9410,329
20240604,141000,2030681060,9410,9420,9420,9410,487
20240604,140900,2026098270,9420,9410,9420,9410,273
20240604,140800,2023527310,9420,9430,9430,9420,211
20240604,140700,2021537690,9430,9430,9430,9430,1
20240604,140600,2021528260,9410,9420,9420,9410,65
20240604,140500,2020916450,9400,9400,9400,9400,97
20240604,140400,2020004650,9420,9420,9420,9420,12
20240604,140300,2019891610,9420,9400,9420,9400,449
20240604,140200,2015666830,9420,9420,9420,9390,327
20240604,140100,2012589090,9430,9430,9430,9430,120
20240604,140000,2011457490,9440,9450,9480,9440,843
20240604,135900,2003494470,9450,9440,9450,9440,223
20240604,135800,2001387770,9420,9410,9420,9410,131
20240604,135700,2000153870,9410,9400,9410,9400,395
20240604,135600,1996438960,9370,9370,9390,9370,880
20240604,135500,1988186460,9350,9360,9360,9350,1275
20240604,135400,1976256840,9360,9360,9360,9360,589
20240604,135300,1970743800,9360,9370,9370,9360,526
20240604,135200,1965820430,9360,9370,9370,9350,245
20240604,135100,1963527470,9360,9380,9380,9360,1465
20240604,135000,1949803930,9370,9370,9370,9370,27
20240604,134900,1949550940,9370,9370,9370,9370,52
20240604,134800,1949063700,9380,9380,9380,9380,126
20240604,134700,1947881820,9370,9380,9380,9360,956
20240604,134600,1938922160,9380,9380,9380,9380,205
20240604,134500,1936999260,9380,9360,9380,9360,1545
20240604,134400,1922512480,9350,9350,9360,9350,106
20240604,134300,1921521180,9340,9340,9340,9340,13
20240604,134200,1921399760,9330,9340,9340,9330,609
20240604,134100,1915717410,9340,9370,9370,9340,2024
20240604,134000,1896792530,9380,9390,9390,9380,1115
20240604,133900,1886333390,9380,9390,9390,9380,652
20240604,133800,1880216950,9390,9400,9400,9390,363
20240604,133700,1876807880,9390,9390,9390,9390,0
20240604,133600,1876807880,9390,9380,9390,9370,366
20240604,133500,1873374750,9380,9390,9390,9380,1680
20240604,133400,1857614240,9400,9410,9410,9400,2372
20240604,133300,1835315560,9410,9420,9420,9410,408
20240604,133200,1831476010,9420,9430,9430,9420,72
20240604,133100,1830797170,9420,9420,9420,9420,0
20240604,133000,1830797170,9420,9440,9440,9420,798
20240604,132900,1823278390,9460,9470,9470,9420,1067
20240604,132800,1813202750,9430,9400,9430,9400,1780
20240604,132700,1796454770,9400,9420,9420,9400,613
20240604,132600,1790692510,9420,9410,9420,9400,1115
20240604,132500,1780201550,9410,9410,9420,9410,1034
20240604,132400,1770470610,9420,9440,9440,9420,1153
20240604,132300,1759608950,9440,9420,9440,9420,517
20240604,132200,1754737270,9430,9430,9430,9430,111
20240604,132100,1753690540,9440,9440,9440,9420,78
20240604,132000,1752955680,9450,9440,9460,9400,10543
20240604,131900,1653612210,9440,9520,9520,9440,6377
20240604,131800,1593201620,9520,9520,9520,9520,5
20240604,131700,1593154020,9520,9520,9520,9520,5
20240604,131600,1593106420,9510,9540,9540,9510,365
20240604,131500,1589633670,9540,9540,9540,9540,11
20240604,131400,1589528730,9510,9510,9510,9510,1
20240604,131300,1589519220,9510,9510,9510,9510,113
20240604,131200,1588444590,9510,9520,9530,9510,469
20240604,131100,1583981810,9510,9540,9540,9510,2296
20240604,131000,1562099780,9540,9550,9550,9540,243
20240604,130900,1559781240,9540,9540,9540,9540,20
20240604,130800,1559590440,9540,9550,9550,9540,8
20240604,130700,1559514050,9550,9550,9550,9550,143
20240604,130600,1558148400,9550,9550,9550,9550,317
20240604,130500,1555121050,9550,9540,9550,9540,894
20240604,130400,1546589490,9550,9570,9570,9540,2704
20240604,130300,1520759720,9560,9560,9560,9560,127
20240604,130200,1519545600,9560,9570,9590,9560,210
20240604,130100,1517535300,9580,9590,9590,9560,561
20240604,130000,1512169870,9600,9580,9600,9570,1724
20240604,125900,1495668100,9600,9590,9620,9590,48
20240604,125800,1495207690,9620,9630,9630,9560,2522
20240604,125700,1471055600,9610,9590,9630,9590,425
20240604,125600,1466975630,9620,9650,9650,9600,3926
20240604,125500,1429187210,9670,9640,9680,9590,2082
20240604,125400,1409157650,9670,9780,9830,9570,10765
20240604,125300,1304994490,9780,9590,9950,9590,24263
20240604,125200,1068119610,9560,9580,9590,9560,197
20240604,125100,1066231020,9580,9580,9580,9580,217
20240604,125000,1064152160,9580,9580,9580,9550,91
20240604,124900,1063282030,9540,9540,9540,9540,12
20240604,124800,1063167550,9600,9600,9600,9600,0
20240604,124700,1063167550,9600,9590,9600,9590,100
20240604,124600,1062207970,9590,9570,9590,9520,295
20240604,124500,1059381000,9530,9570,9590,9530,768
20240604,124400,1052060720,9560,9520,9560,9520,3326
20240604,124300,1020347590,9520,9520,9520,9520,13
20240604,124200,1020223830,9530,9510,9540,9510,186
20240604,124100,1018453910,9520,9540,9540,9520,202
20240604,124000,1016527670,9540,9550,9550,9540,18
20240604,123900,1016355870,9550,9550,9550,9550,10
20240604,123800,1016260370,9560,9540,9560,9540,53
20240604,123700,1015754530,9540,9550,9550,9540,36
20240604,123600,1015410850,9560,9560,9560,9560,0
20240604,123500,1015410850,9560,9570,9570,9560,317
20240604,123400,1012378600,9570,9590,9590,9570,555
20240604,123300,1007061690,9580,9580,9580,9580,181
20240604,123200,1005327710,9580,9580,9580,9580,3
20240604,123100,1005298970,9570,9560,9570,9560,715
20240604,123000,998463520,9550,9540,9550,9540,497
20240604,122900,993722090,9530,9510,9530,9510,123
20240604,122800,992550320,9500,9510,9510,9500,250
20240604,122700,990174790,9520,9520,9520,9520,87
20240604,122600,989346550,9520,9510,9520,9510,108
20240604,122500,988318540,9500,9490,9500,9490,42
20240604,122400,987919850,9500,9500,9500,9500,51
20240604,122300,987435350,9490,9490,9490,9490,0
20240604,122200,987435350,9490,9490,9490,9490,68
20240604,122100,986790030,9490,9500,9500,9480,570
20240604,122000,981377510,9500,9510,9510,9500,1962
20240604,121900,962735110,9510,9510,9510,9510,1757
20240604,121800,946026040,9510,9510,9510,9510,0
20240604,121700,946026040,9510,9510,9510,9510,169
20240604,121600,944418850,9510,9520,9520,9510,16
20240604,121500,944266640,9520,9520,9520,9520,293
20240604,121400,941477280,9520,9520,9520,9520,6
20240604,121300,941420160,9520,9520,9520,9520,213
20240604,121200,939392400,9520,9520,9520,9520,1651
20240604,121100,923674880,9520,9530,9530,9520,1050
20240604,121000,913669060,9530,9530,9530,9530,10
20240604,120900,913573760,9530,9530,9530,9530,641
20240604,120800,907465030,9530,9540,9540,9530,400
20240604,120700,903649740,9540,9550,9550,9540,117
20240604,120600,902533030,9540,9540,9540,9540,0
20240604,120500,902533030,9540,9540,9540,9540,673
20240604,120400,896112610,9550,9540,9550,9540,19
20240604,120300,895931250,9540,9540,9540,9540,0
20240604,120200,895931250,9540,9540,9540,9540,90
20240604,120100,895072650,9550,9540,9550,9540,19
20240604,120000,894891340,9540,9540,9540,9540,0
20240604,115900,894891340,9540,9540,9540,9540,68
20240604,115800,894242620,9540,9540,9540,9540,9
20240604,115700,894156760,9550,9550,9550,9550,1
20240604,115600,894147210,9540,9540,9540,9540,80
20240604,115500,893384010,9540,9540,9540,9540,723
20240604,115400,886486590,9540,9540,9540,9540,0
20240604,115300,886486590,9540,9540,9540,9540,77
20240604,115200,885752010,9530,9530,9530,9530,11
20240604,115100,885647180,9530,9540,9540,9530,1070
20240604,115000,875440380,9540,9540,9540,9540,84
20240604,114900,874639020,9540,9540,9540,9540,114
20240604,114800,873551460,9550,9550,9550,9550,0
20240604,114700,873551460,9550,9540,9550,9540,2
20240604,114600,873532370,9540,9540,9540,9540,153
20240604,114500,872072750,9550,9550,9550,9550,66
20240604,114400,871442450,9550,9550,9550,9550,71
20240604,114300,870764400,9550,9540,9550,9540,27
20240604,114200,870506690,9540,9540,9540,9540,712
20240604,114100,863714210,9540,9550,9550,9540,52
20240604,114000,863217620,9560,9540,9560,9540,10
20240604,113900,863122200,9550,9550,9550,9550,0
20240604,113800,863122200,9550,9550,9550,9550,206
20240604,113700,861154900,9540,9540,9540,9540,14
20240604,113600,861021340,9540,9560,9560,9540,1266
20240604,113500,848930340,9560,9560,9560,9560,11
20240604,113400,848825180,9550,9550,9550,9550,98
20240604,113300,847889280,9550,9550,9550,9550,0
20240604,113200,847889280,9550,9550,9550,9550,148
20240604,113100,846475880,9550,9550,9550,9550,45
20240604,113000,846046130,9550,9550,9550,9550,19
20240604,112900,845864680,9560,9560,9560,9560,204
20240604,112800,843914440,9560,9560,9560,9560,15
20240604,112700,843771040,9550,9550,9560,9550,330
20240604,112600,840618740,9570,9570,9570,9570,10
20240604,112500,840523040,9550,9550,9550,9550,0
20240604,112400,840523040,9550,9550,9550,9550,121
20240604,112300,839367490,9560,9560,9560,9560,88
20240604,112200,838526210,9560,9560,9560,9560,252
20240604,112100,836117090,9560,9570,9570,9560,402
20240604,112000,832270060,9570,9570,9570,9570,38
20240604,111900,831906400,9570,9570,9570,9570,1
20240604,111800,831896830,9570,9580,9580,9570,106
20240604,111700,830881470,9590,9590,9590,9590,0
20240604,111600,830881470,9590,9590,9590,9590,20
20240604,111500,830689670,9590,9560,9590,9550,1231
20240604,111400,818931920,9560,9560,9560,9560,19
20240604,111300,818750280,9560,9560,9560,9550,301
20240604,111200,815873570,9560,9560,9560,9560,12
20240604,111100,815758850,9560,9580,9580,9560,60
20240604,111000,815184250,9560,9560,9560,9560,0
20240604,110900,815184250,9560,9560,9560,9560,11
20240604,110800,815079090,9560,9560,9560,9560,0
20240604,110700,815079090,9560,9560,9560,9560,0
20240604,110600,815079090,9560,9610,9610,9560,16
20240604,110500,814926080,9560,9560,9560,9560,0
20240604,110400,814926080,9560,9590,9590,9560,2070
20240604,110300,795096880,9580,9590,9590,9580,13
20240604,110200,794972290,9580,9580,9580,9580,0
20240604,110100,794972290,9580,9580,9580,9580,1
20240604,110000,794962710,9580,9580,9640,9580,116
20240604,105900,793851370,9580,9620,9620,9580,5011
20240604,105800,745799950,9640,9640,9640,9640,22
20240604,105700,745587870,9640,9640,9640,9640,47
20240604,105600,745134790,9640,9640,9640,9640,0
20240604,105500,745134790,9640,9640,9640,9640,1
20240604,105400,745125150,9640,9640,9640,9640,123
20240604,105300,743939430,9640,9610,9650,9610,1686
20240604,105200,727687250,9610,9610,9610,9610,11
20240604,105100,727581540,9610,9610,9610,9610,10
20240604,105000,727485440,9610,9620,9630,9600,123
20240604,104900,726302780,9600,9620,9630,9600,495
20240604,104800,721549240,9620,9610,9620,9610,106
20240604,104700,720530460,9610,9610,9610,9610,2
20240604,104600,720511240,9630,9580,9630,9580,306
20240604,104500,717566560,9570,9580,9580,9570,68
20240604,104400,716915770,9570,9570,9570,9570,50
20240604,104300,716437270,9560,9560,9560,9560,592
20240604,104200,710777750,9560,9580,9580,9560,487
20240604,104100,706120200,9620,9620,9620,9620,0
20240604,104000,706120200,9620,9620,9620,9620,1
20240604,103900,706110580,9570,9570,9570,9570,12
20240604,103800,705995740,9630,9630,9630,9630,0
20240604,103700,705995740,9630,9630,9630,9630,0
20240604,103600,705995740,9630,9560,9630,9550,467
20240604,103500,701528580,9560,9560,9560,9560,2
20240604,103400,701509460,9560,9560,9570,9560,68
20240604,103300,700858810,9560,9560,9560,9560,25
20240604,103200,700619810,9560,9580,9580,9560,577
20240604,103100,695103670,9580,9580,9580,9580,2
20240604,103000,695084510,9580,9580,9580,9560,156
20240604,102900,693593070,9550,9550,9550,9550,41
20240604,102800,693201520,9550,9580,9580,9550,348
20240604,102700,689874100,9580,9600,9610,9580,347
20240604,102600,686542930,9600,9570,9600,9570,831
20240604,102500,678588280,9550,9550,9550,9550,276
20240604,102400,675952480,9550,9560,9570,9550,1464
20240604,102300,661968100,9570,9570,9570,9570,408
20240604,102200,658063540,9570,9580,9580,9570,11
20240604,102100,657958260,9570,9570,9570,9570,59
20240604,102000,657393630,9570,9570,9570,9570,0
20240604,101900,657393630,9570,9570,9570,9570,0
20240604,101800,657393630,9570,9570,9570,9560,93
20240604,101700,656504420,9590,9600,9600,9590,52
20240604,101600,656005720,9600,9600,9600,9600,0
20240604,101500,656005720,9600,9560,9600,9560,15
20240604,101400,655862160,9570,9580,9580,9570,112
20240604,101300,654790300,9570,9570,9570,9570,0
20240604,101200,654790300,9570,9560,9570,9560,128
20240604,101100,653565460,9590,9590,9590,9590,395
20240604,101000,649777410,9600,9600,9600,9600,61
20240604,100900,649191810,9600,9600,9610,9600,153
20240604,100800,647723000,9610,9620,9630,9610,1117
20240604,100700,636983930,9650,9620,9650,9620,131
20240604,100600,635721980,9610,9610,9610,9610,23
20240604,100500,635500950,9660,9660,9660,9660,20
20240604,100400,635307750,9660,9620,9660,9620,129
20240604,100300,634066690,9620,9630,9630,9620,431
20240604,100200,629919970,9630,9650,9650,9630,371
20240604,100100,626344030,9650,9670,9670,9650,218
20240604,100000,624236090,9650,9650,9670,9650,437
20240604,095900,620018640,9670,9630,9670,9630,1904
20240604,095800,601644190,9630,9620,9630,9600,308
20240604,095700,598680800,9610,9620,9620,9610,61
20240604,095600,598094480,9620,9620,9620,9590,396
20240604,095500,594291520,9620,9610,9620,9610,100
20240604,095400,593329720,9620,9590,9620,9590,70
20240604,095300,592657050,9590,9560,9590,9500,3448
20240604,095200,559707590,9550,9550,9550,9550,1
20240604,095100,559698040,9560,9570,9570,9560,4
20240604,095000,559659790,9570,9570,9570,9570,1
20240604,094900,559650220,9570,9560,9570,9560,192
20240604,094800,557812810,9560,9540,9560,9530,823
20240604,094700,549951910,9540,9550,9550,9540,71
20240604,094600,549274560,9570,9520,9570,9520,155
20240604,094500,547798910,9520,9520,9520,9520,0
20240604,094400,547798910,9520,9520,9520,9520,31
20240604,094300,547503790,9520,9570,9570,9520,154
20240604,094200,546036120,9530,9560,9560,9530,294
20240604,094100,543230770,9590,9580,9590,9580,75
20240604,094000,542512240,9520,9580,9580,9520,115
20240604,093900,541410840,9580,9510,9580,9500,1028
20240604,093800,531618830,9500,9510,9510,9500,400
20240604,093700,527818520,9510,9500,9510,9500,29
20240604,093600,527543010,9500,9530,9540,9500,42
20240604,093500,527143930,9500,9500,9500,9500,6
20240604,093400,527086930,9500,9500,9500,9490,800
20240604,093300,519489630,9490,9510,9510,9490,473
20240604,093200,514999370,9500,9490,9500,9490,135
20240604,093100,513718090,9490,9510,9540,9490,664
20240604,093000,507412530,9500,9510,9510,9500,594
20240604,092900,501766520,9510,9530,9530,9510,1169
20240604,092800,490629870,9580,9560,9590,9530,895
20240604,092700,482090160,9610,9550,9610,9530,773
20240604,092600,474711280,9560,9530,9560,9530,189
20240604,092500,472907640,9500,9530,9530,9500,1097
20240604,092400,462454520,9530,9500,9540,9500,12
20240604,092300,462340450,9540,9490,9540,9490,158
20240604,092200,460839910,9470,9480,9480,9470,207
20240604,092100,458877930,9460,9480,9480,9460,1446
20240604,092000,445192650,9480,9450,9490,9450,646
20240604,091900,439072570,9460,9470,9470,9440,3984
20240604,091800,401413350,9480,9490,9490,9480,1967
20240604,091700,382761620,9490,9530,9530,9490,5749
20240604,091600,328078100,9540,9560,9560,9510,6066
20240604,091500,270251880,9560,9560,9610,9550,4165
20240604,091400,230459340,9550,9610,9610,9550,84
20240604,091300,229656900,9550,9600,9610,9550,1682
20240604,091200,213574290,9600,9580,9600,9580,1203
20240604,091100,202049530,9570,9600,9600,9570,1034
20240604,091000,192144520,9610,9670,9670,9590,643
20240604,090900,185970200,9670,9670,9670,9670,1
20240604,090800,185960530,9620,9620,9680,9620,900
20240604,090700,177297310,9620,9560,9620,9560,811
20240604,090600,169538790,9560,9580,9580,9560,2480
20240604,090500,145795510,9580,9650,9700,9580,2942
20240604,090400,117495280,9650,9660,9710,9650,561
20240604,090300,112079530,9660,9700,9700,9660,41
20240604,090200,111682750,9700,9650,9700,9630,1958
20240604,090100,92793060,9650,9730,9730,9650,2621
20240604,090000,67395380,9730,9650,9730,9630,6273
Reference in New Issue Copy Permalink