ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/200470/min/candle-20240607.csv

701 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,203800,16274719670,6150,6150,6150,6150,87715
20240607,203700,16274719670,6150,6150,6150,6150,0
20240607,203600,16274719670,6150,6150,6150,6150,0
20240607,203500,16274719670,6150,6150,6150,6150,0
20240607,203400,16274719670,6150,6150,6150,6150,0
20240607,203300,16274719670,6150,6150,6150,6150,0
20240607,203200,16274719670,6150,6150,6150,6150,0
20240607,203100,16274719670,6150,6150,6150,6150,0
20240607,203000,16274719670,6150,6150,6150,6150,0
20240607,202900,16274719670,6150,6150,6150,6150,0
20240607,202800,16274719670,6150,6150,6150,6150,0
20240607,202700,16274719670,6150,6150,6150,6150,0
20240607,202600,16274719670,6150,6150,6150,6150,0
20240607,202500,16274719670,6150,6150,6150,6150,0
20240607,202400,16274719670,6150,6150,6150,6150,0
20240607,202300,16274719670,6150,6150,6150,6150,0
20240607,202200,16274719670,6150,6150,6150,6150,0
20240607,202100,16274719670,6150,6150,6150,6150,0
20240607,202000,16274719670,6150,6150,6150,6150,0
20240607,201900,16274719670,6150,6150,6150,6150,0
20240607,201800,16274719670,6150,6150,6150,6150,0
20240607,201700,16274719670,6150,6150,6150,6150,0
20240607,201600,16274719670,6150,6150,6150,6150,0
20240607,201500,16274719670,6150,6150,6150,6150,0
20240607,201400,16274719670,6150,6150,6150,6150,0
20240607,201300,16274719670,6150,6150,6150,6150,0
20240607,201200,16274719670,6150,6150,6150,6150,0
20240607,201100,16274719670,6150,6150,6150,6150,0
20240607,201000,16274719670,6150,6150,6150,6150,0
20240607,200900,16274719670,6150,6150,6150,6150,0
20240607,200800,16274719670,6150,6150,6150,6150,87715
20240607,200700,16274719670,6150,6150,6150,6150,0
20240607,200600,16274719670,6150,6150,6150,6150,0
20240607,200500,16274719670,6150,6150,6150,6150,0
20240607,200400,16274719670,6150,6150,6150,6150,0
20240607,200300,16274719670,6150,6150,6150,6150,0
20240607,200200,16274719670,6150,6150,6150,6150,0
20240607,200100,16274719670,6150,6150,6150,6150,0
20240607,200000,16274719670,6150,6150,6150,6150,0
20240607,195900,16274719670,6150,6150,6150,6150,0
20240607,195800,16274719670,6150,6150,6150,6150,0
20240607,195700,16274719670,6150,6150,6150,6150,0
20240607,195600,16274719670,6150,6150,6150,6150,0
20240607,195500,16274719670,6150,6150,6150,6150,0
20240607,195400,16274719670,6150,6150,6150,6150,0
20240607,195300,16274719670,6150,6150,6150,6150,0
20240607,195200,16274719670,6150,6150,6150,6150,0
20240607,195100,16274719670,6150,6150,6150,6150,0
20240607,195000,16274719670,6150,6150,6150,6150,0
20240607,194900,16274719670,6150,6150,6150,6150,0
20240607,194800,16274719670,6150,6150,6150,6150,0
20240607,194700,16274719670,6150,6150,6150,6150,0
20240607,194600,16274719670,6150,6150,6150,6150,0
20240607,194500,16274719670,6150,6150,6150,6150,0
20240607,194400,16274719670,6150,6150,6150,6150,0
20240607,194300,16274719670,6150,6150,6150,6150,0
20240607,194200,16274719670,6150,6150,6150,6150,0
20240607,194100,16274719670,6150,6150,6150,6150,0
20240607,194000,16274719670,6150,6150,6150,6150,0
20240607,193900,16274719670,6150,6150,6150,6150,0
20240607,193800,16274719670,6150,6150,6150,6150,87715
20240607,193700,16274719670,6150,6150,6150,6150,0
20240607,193600,16274719670,6150,6150,6150,6150,0
20240607,193500,16274719670,6150,6150,6150,6150,0
20240607,193400,16274719670,6150,6150,6150,6150,0
20240607,193300,16274719670,6150,6150,6150,6150,0
20240607,193200,16274719670,6150,6150,6150,6150,0
20240607,193100,16274719670,6150,6150,6150,6150,0
20240607,193000,16274719670,6150,6150,6150,6150,0
20240607,192900,16274719670,6150,6150,6150,6150,0
20240607,192800,16274719670,6150,6150,6150,6150,0
20240607,192700,16274719670,6150,6150,6150,6150,0
20240607,192600,16274719670,6150,6150,6150,6150,0
20240607,192500,16274719670,6150,6150,6150,6150,0
20240607,192400,16274719670,6150,6150,6150,6150,0
20240607,192300,16274719670,6150,6150,6150,6150,0
20240607,192200,16274719670,6150,6150,6150,6150,0
20240607,192100,16274719670,6150,6150,6150,6150,0
20240607,192000,16274719670,6150,6150,6150,6150,0
20240607,191900,16274719670,6150,6150,6150,6150,0
20240607,191800,16274719670,6150,6150,6150,6150,0
20240607,191700,16274719670,6150,6150,6150,6150,0
20240607,191600,16274719670,6150,6150,6150,6150,0
20240607,191500,16274719670,6150,6150,6150,6150,0
20240607,191400,16274719670,6150,6150,6150,6150,0
20240607,191300,16274719670,6150,6150,6150,6150,0
20240607,191200,16274719670,6150,6150,6150,6150,0
20240607,191100,16274719670,6150,6150,6150,6150,0
20240607,191000,16274719670,6150,6150,6150,6150,0
20240607,190900,16274719670,6150,6150,6150,6150,0
20240607,190800,16274719670,6150,6150,6150,6150,87715
20240607,190700,16274719670,6150,6150,6150,6150,0
20240607,190600,16274719670,6150,6150,6150,6150,0
20240607,190500,16274719670,6150,6150,6150,6150,0
20240607,190400,16274719670,6150,6150,6150,6150,0
20240607,190300,16274719670,6150,6150,6150,6150,0
20240607,190200,16274719670,6150,6150,6150,6150,0
20240607,190100,16274719670,6150,6150,6150,6150,0
20240607,190000,16274719670,6150,6150,6150,6150,0
20240607,185900,16274719670,6150,6150,6150,6150,0
20240607,185800,16274719670,6150,6150,6150,6150,0
20240607,185700,16274719670,6150,6150,6150,6150,0
20240607,185600,16274719670,6150,6150,6150,6150,0
20240607,185500,16274719670,6150,6150,6150,6150,0
20240607,185400,16274719670,6150,6150,6150,6150,0
20240607,185300,16274719670,6150,6150,6150,6150,0
20240607,185200,16274719670,6150,6150,6150,6150,0
20240607,185100,16274719670,6150,6150,6150,6150,0
20240607,185000,16274719670,6150,6150,6150,6150,0
20240607,184900,16274719670,6150,6150,6150,6150,0
20240607,184800,16274719670,6150,6150,6150,6150,0
20240607,184700,16274719670,6150,6150,6150,6150,0
20240607,184600,16274719670,6150,6150,6150,6150,0
20240607,184500,16274719670,6150,6150,6150,6150,0
20240607,184400,16274719670,6150,6150,6150,6150,0
20240607,184300,16274719670,6150,6150,6150,6150,0
20240607,184200,16274719670,6150,6150,6150,6150,0
20240607,184100,16274719670,6150,6150,6150,6150,0
20240607,184000,16274719670,6150,6150,6150,6150,0
20240607,183900,16274719670,6150,6150,6150,6150,0
20240607,183800,16274719670,6150,6150,6150,6150,87715
20240607,183700,16274719670,6150,6150,6150,6150,0
20240607,183600,16274719670,6150,6150,6150,6150,0
20240607,183500,16274719670,6150,6150,6150,6150,0
20240607,183400,16274719670,6150,6150,6150,6150,0
20240607,183300,16274719670,6150,6150,6150,6150,0
20240607,183200,16274719670,6150,6150,6150,6150,0
20240607,183100,16274719670,6150,6150,6150,6150,0
20240607,183000,16274719670,6150,6150,6150,6150,0
20240607,182900,16274719670,6150,6150,6150,6150,0
20240607,182800,16274719670,6150,6150,6150,6150,0
20240607,182700,16274719670,6150,6150,6150,6150,0
20240607,182600,16274719670,6150,6150,6150,6150,0
20240607,182500,16274719670,6150,6150,6150,6150,0
20240607,182400,16274719670,6150,6150,6150,6150,0
20240607,182300,16274719670,6150,6150,6150,6150,0
20240607,182200,16274719670,6150,6150,6150,6150,0
20240607,182100,16274719670,6150,6150,6150,6150,0
20240607,182000,16274719670,6150,6150,6150,6150,0
20240607,181900,16274719670,6150,6150,6150,6150,0
20240607,181800,16274719670,6150,6150,6150,6150,0
20240607,181700,16274719670,6150,6150,6150,6150,0
20240607,181600,16274719670,6150,6150,6150,6150,0
20240607,181500,16274719670,6150,6150,6150,6150,0
20240607,181400,16274719670,6150,6150,6150,6150,0
20240607,181300,16274719670,6150,6150,6150,6150,0
20240607,181200,16274719670,6150,6150,6150,6150,0
20240607,181100,16274719670,6150,6150,6150,6150,0
20240607,181000,16274719670,6150,6150,6150,6150,0
20240607,180900,16274719670,6150,6150,6150,6150,0
20240607,180800,16274719670,6150,6150,6150,6150,87715
20240607,180700,16274719670,6150,6150,6150,6150,0
20240607,180600,16274719670,6150,6150,6150,6150,0
20240607,180500,16274719670,6150,6150,6150,6150,0
20240607,180400,16274719670,6150,6150,6150,6150,0
20240607,180300,16274719670,6150,6150,6150,6150,0
20240607,180200,16274719670,6150,6150,6150,6150,0
20240607,180100,16274719670,6150,6150,6150,6150,0
20240607,180000,16274719670,6150,6150,6150,6150,0
20240607,175900,16274719670,6150,6150,6150,6150,0
20240607,175800,16274719670,6150,6150,6150,6150,0
20240607,175700,16274719670,6150,6150,6150,6150,0
20240607,175600,16274719670,6150,6150,6150,6150,0
20240607,175500,16274719670,6150,6150,6150,6150,0
20240607,175400,16274719670,6150,6150,6150,6150,0
20240607,175300,16274719670,6150,6150,6150,6150,0
20240607,175200,16274719670,6150,6150,6150,6150,0
20240607,175100,16274719670,6150,6150,6150,6150,0
20240607,175000,16274719670,6150,6150,6150,6150,0
20240607,174900,16274719670,6150,6150,6150,6150,0
20240607,174800,16274719670,6150,6150,6150,6150,0
20240607,174700,16274719670,6150,6150,6150,6150,0
20240607,174600,16274719670,6150,6150,6150,6150,0
20240607,174500,16274719670,6150,6150,6150,6150,0
20240607,174400,16274719670,6150,6150,6150,6150,0
20240607,174300,16274719670,6150,6150,6150,6150,0
20240607,174200,16274719670,6150,6150,6150,6150,0
20240607,174100,16274719670,6150,6150,6150,6150,0
20240607,174000,16274719670,6150,6150,6150,6150,0
20240607,173900,16274719670,6150,6150,6150,6150,0
20240607,173800,16274719670,6150,6150,6150,6150,87715
20240607,173700,16274719670,6150,6150,6150,6150,0
20240607,173600,16274719670,6150,6150,6150,6150,0
20240607,173500,16274719670,6150,6150,6150,6150,0
20240607,173400,16274719670,6150,6150,6150,6150,0
20240607,173300,16274719670,6150,6150,6150,6150,0
20240607,173200,16274719670,6150,6150,6150,6150,0
20240607,173100,16274719670,6150,6150,6150,6150,0
20240607,173000,16274719670,6150,6150,6150,6150,0
20240607,172900,16274719670,6150,6150,6150,6150,0
20240607,172800,16274719670,6150,6150,6150,6150,0
20240607,172700,16274719670,6150,6150,6150,6150,0
20240607,172600,16274719670,6150,6150,6150,6150,0
20240607,172500,16274719670,6150,6150,6150,6150,0
20240607,172400,16274719670,6150,6150,6150,6150,0
20240607,172300,16274719670,6150,6150,6150,6150,0
20240607,172200,16274719670,6150,6150,6150,6150,0
20240607,172100,16274719670,6150,6150,6150,6150,0
20240607,172000,16274719670,6150,6150,6150,6150,0
20240607,171900,16274719670,6150,6150,6150,6150,0
20240607,171800,16274719670,6150,6150,6150,6150,0
20240607,171700,16274719670,6150,6150,6150,6150,0
20240607,171600,16274719670,6150,6150,6150,6150,0
20240607,171500,16274719670,6150,6150,6150,6150,0
20240607,171400,16274719670,6150,6150,6150,6150,0
20240607,171300,16274719670,6150,6150,6150,6150,0
20240607,171200,16274719670,6150,6150,6150,6150,0
20240607,171100,16274719670,6150,6150,6150,6150,0
20240607,171000,16274719670,6150,6150,6150,6150,0
20240607,170900,16274719670,6150,6150,6150,6150,0
20240607,170800,16274719670,6150,6150,6150,6150,87715
20240607,170700,16274719670,6150,6150,6150,6150,0
20240607,170600,16274719670,6150,6150,6150,6150,0
20240607,170500,16274719670,6150,6150,6150,6150,0
20240607,170400,16274719670,6150,6150,6150,6150,0
20240607,170300,16274719670,6150,6150,6150,6150,0
20240607,170200,16274719670,6150,6150,6150,6150,0
20240607,170100,16274719670,6150,6150,6150,6150,0
20240607,170000,16274719670,6150,6150,6150,6150,0
20240607,165900,16274719670,6150,6150,6150,6150,0
20240607,165800,16274719670,6150,6150,6150,6150,0
20240607,165700,16274719670,6150,6150,6150,6150,0
20240607,165600,16274719670,6150,6150,6150,6150,0
20240607,165500,16274719670,6150,6150,6150,6150,0
20240607,165400,16274719670,6150,6150,6150,6150,0
20240607,165300,16274719670,6150,6150,6150,6150,0
20240607,165200,16274719670,6150,6150,6150,6150,0
20240607,165100,16274719670,6150,6150,6150,6150,0
20240607,165000,16274719670,6150,6150,6150,6150,0
20240607,164900,16274719670,6150,6150,6150,6150,0
20240607,164800,16274719670,6150,6150,6150,6150,0
20240607,164700,16274719670,6150,6150,6150,6150,0
20240607,164600,16274719670,6150,6150,6150,6150,0
20240607,164500,16274719670,6150,6150,6150,6150,0
20240607,164400,16274719670,6150,6150,6150,6150,0
20240607,164300,16274719670,6150,6150,6150,6150,0
20240607,164200,16274719670,6150,6150,6150,6150,0
20240607,164100,16274719670,6150,6150,6150,6150,0
20240607,164000,16274719670,6150,6150,6150,6150,0
20240607,163900,16274719670,6150,6150,6150,6150,0
20240607,163800,16274719670,6150,6150,6150,6150,87715
20240607,163700,16274719670,6150,6150,6150,6150,0
20240607,163600,16274719670,6150,6150,6150,6150,0
20240607,163500,16274719670,6150,6150,6150,6150,0
20240607,163400,16274719670,6150,6150,6150,6150,0
20240607,163300,16274719670,6150,6150,6150,6150,0
20240607,163200,16274719670,6150,6150,6150,6150,0
20240607,163100,16274719670,6150,6150,6150,6150,0
20240607,163000,16274719670,6150,6150,6150,6150,0
20240607,162900,16274719670,6150,6150,6150,6150,0
20240607,162800,16274719670,6150,6150,6150,6150,0
20240607,162700,16274719670,6150,6150,6150,6150,0
20240607,162600,16274719670,6150,6150,6150,6150,0
20240607,162500,16274719670,6150,6150,6150,6150,0
20240607,162400,16274719670,6150,6150,6150,6150,0
20240607,162300,16274719670,6150,6150,6150,6150,0
20240607,162200,16274719670,6150,6150,6150,6150,0
20240607,162100,16274719670,6150,6150,6150,6150,0
20240607,162000,16274719670,6150,6150,6150,6150,0
20240607,161900,16274719670,6150,6150,6150,6150,0
20240607,161800,16274719670,6150,6150,6150,6150,0
20240607,161700,16274719670,6150,6150,6150,6150,0
20240607,161600,16274719670,6150,6150,6150,6150,0
20240607,161500,16274719670,6150,6150,6150,6150,0
20240607,161400,16274719670,6150,6150,6150,6150,0
20240607,161300,16274719670,6150,6150,6150,6150,0
20240607,161200,16274719670,6150,6150,6150,6150,0
20240607,161100,16274719670,6150,6150,6150,6150,0
20240607,161000,16274719670,6150,6150,6150,6150,0
20240607,160900,16274719670,6150,6150,6150,6150,0
20240607,160800,16274719670,6150,6150,6150,6150,87715
20240607,160700,16274719670,6150,6150,6150,6150,0
20240607,160600,16274719670,6150,6150,6150,6150,0
20240607,160500,16274719670,6150,6150,6150,6150,0
20240607,160400,16274719670,6150,6150,6150,6150,0
20240607,160300,16274719670,6150,6150,6150,6150,0
20240607,160200,16274719670,6150,6150,6150,6150,0
20240607,160100,16274719670,6150,6150,6150,6150,0
20240607,160000,16274719670,6150,6150,6150,6150,0
20240607,155900,16274719670,6150,6150,6150,6150,0
20240607,155800,16274719670,6150,6150,6150,6150,0
20240607,155700,16274719670,6150,6150,6150,6150,0
20240607,155600,16274719670,6150,6150,6150,6150,0
20240607,155500,16274719670,6150,6150,6150,6150,0
20240607,155400,16274719670,6150,6150,6150,6150,0
20240607,155300,16274719670,6150,6150,6150,6150,0
20240607,155200,16274719670,6150,6150,6150,6150,0
20240607,155100,16274719670,6150,6150,6150,6150,0
20240607,155000,16274719670,6150,6150,6150,6150,0
20240607,154900,16274719670,6150,6150,6150,6150,0
20240607,154800,16274719670,6150,6150,6150,6150,0
20240607,154700,16274719670,6150,6150,6150,6150,0
20240607,154600,16274719670,6150,6150,6150,6150,0
20240607,154500,16274719670,6150,6150,6150,6150,0
20240607,154400,16274719670,6150,6150,6150,6150,0
20240607,154300,16274719670,6150,6150,6150,6150,0
20240607,154200,16274719670,6150,6150,6150,6150,0
20240607,154100,16274719670,6150,6150,6150,6150,0
20240607,154000,16274719670,6150,6150,6150,6150,0
20240607,153900,16274719670,6150,6150,6150,6150,0
20240607,153800,16274719670,6150,6150,6150,6150,87715
20240607,153700,16274719670,6150,6150,6150,6150,0
20240607,153600,16274719670,6150,6150,6150,6150,0
20240607,153500,16274719670,6150,6150,6150,6150,0
20240607,153400,16274719670,6150,6150,6150,6150,0
20240607,153300,16274719670,6150,6150,6150,6150,0
20240607,153200,16274719670,6150,6150,6150,6150,0
20240607,153100,16274719670,6150,6150,6150,6150,0
20240607,153000,16274719670,6150,6150,6150,6150,87715
20240607,152900,15735272420,6140,6140,6140,6140,0
20240607,152800,15735272420,6140,6140,6140,6140,0
20240607,152700,15735272420,6140,6140,6140,6140,0
20240607,152600,15735272420,6140,6140,6140,6140,0
20240607,152500,15735272420,6140,6140,6140,6140,0
20240607,152400,15735272420,6140,6140,6140,6140,0
20240607,152300,15735272420,6140,6140,6140,6140,0
20240607,152200,15735272420,6140,6140,6140,6140,0
20240607,152100,15735272420,6140,6140,6140,6140,0
20240607,152000,15735272420,6140,6140,6140,6140,0
20240607,151900,15735272420,6140,6140,6140,6110,16453
20240607,151800,15634529700,6140,6140,6150,6120,5440
20240607,151700,15601163400,6150,6140,6150,6130,10207
20240607,151600,15538539910,6140,6130,6150,6110,9630
20240607,151500,15479488950,6130,6150,6160,6120,12466
20240607,151400,15402983630,6160,6140,6170,6120,15553
20240607,151300,15307249310,6140,6160,6160,6120,6070
20240607,151200,15270005650,6160,6110,6160,6090,17619
20240607,151100,15162043290,6110,6110,6110,6090,5663
20240607,151000,15127499020,6110,6120,6120,6100,2599
20240607,150900,15111630470,6120,6110,6130,6100,13207
20240607,150800,15030876880,6120,6100,6120,6100,5248
20240607,150700,14998837950,6100,6090,6100,6080,6576
20240607,150600,14958785410,6090,6070,6090,6070,3092
20240607,150500,14939998970,6080,6080,6080,6070,7102
20240607,150400,14896848600,6080,6070,6080,6070,2354
20240607,150300,14882554920,6080,6080,6080,6070,2685
20240607,150200,14866256400,6080,6080,6080,6070,2444
20240607,150100,14851419790,6080,6090,6090,6080,4252
20240607,150000,14825564250,6090,6090,6090,6080,2982
20240607,145900,14807422630,6080,6080,6090,6080,4032
20240607,145800,14782880460,6090,6070,6090,6070,858
20240607,145700,14777660200,6080,6070,6080,6060,6249
20240607,145600,14739730040,6060,6070,6070,6060,25073
20240607,145500,14587786880,6070,6090,6090,6060,15377
20240607,145400,14494380830,6090,6090,6090,6080,4944
20240607,145300,14464320540,6090,6080,6090,6080,2737
20240607,145200,14447660990,6080,6080,6090,6080,14476
20240607,145100,14359626720,6090,6100,6100,6070,17750
20240607,145000,14251645790,6090,6100,6110,6090,14993
20240607,144900,14160182830,6100,6100,6110,6100,356
20240607,144800,14158008980,6110,6100,6110,6100,1656
20240607,144700,14147905700,6110,6110,6120,6100,8922
20240607,144600,14093471590,6110,6110,6120,6110,2013
20240607,144500,14081172020,6110,6100,6110,6100,4193
20240607,144400,14055584830,6110,6110,6110,6100,3066
20240607,144300,14036881240,6110,6120,6120,6110,8968
20240607,144200,13982085940,6110,6120,6120,6110,645
20240607,144100,13978138550,6120,6110,6120,6110,425
20240607,144000,13975540800,6120,6120,6120,6110,4660
20240607,143900,13947047020,6120,6120,6120,6110,2548
20240607,143800,13931453680,6120,6120,6120,6110,5960
20240607,143700,13894988130,6120,6130,6130,6120,2530
20240607,143600,13879490930,6130,6130,6140,6120,5601
20240607,143500,13845197400,6130,6130,6130,6130,485
20240607,143400,13842224350,6130,6130,6140,6120,3523
20240607,143300,13820642120,6130,6130,6140,6130,3112
20240607,143200,13801565490,6120,6130,6130,6120,1808
20240607,143100,13790489700,6130,6130,6140,6120,2026
20240607,143000,13778078220,6130,6130,6140,6130,1923
20240607,142900,13766290000,6140,6110,6140,6110,4454
20240607,142800,13739006250,6120,6110,6120,6110,212
20240607,142700,13737710320,6120,6120,6120,6110,2020
20240607,142600,13725348620,6120,6110,6120,6110,5209
20240607,142500,13693508220,6110,6120,6130,6110,6174
20240607,142400,13655728090,6120,6130,6130,6120,922
20240607,142300,13650084710,6130,6140,6140,6130,669
20240607,142200,13645979480,6140,6130,6140,6120,1996
20240607,142100,13633743220,6130,6140,6140,6130,1296
20240607,142000,13625798700,6140,6130,6140,6110,3335
20240607,141900,13605363370,6130,6120,6130,6110,3712
20240607,141800,13582655520,6120,6120,6120,6110,1031
20240607,141700,13576346890,6120,6120,6120,6110,263
20240607,141600,13574737390,6110,6110,6120,6110,591
20240607,141500,13571121800,6120,6120,6130,6110,3523
20240607,141400,13549559920,6130,6130,6130,6120,4346
20240607,141300,13522931100,6130,6130,6140,6120,2164
20240607,141200,13509668600,6130,6130,6130,6120,334
20240607,141100,13507622510,6130,6130,6130,6120,713
20240607,141000,13503252810,6120,6130,6130,6120,3188
20240607,140900,13483724380,6140,6140,6140,6130,3501
20240607,140800,13462254410,6140,6140,6140,6130,2442
20240607,140700,13447266830,6140,6130,6140,6130,552
20240607,140600,13443881380,6130,6130,6140,6130,339
20240607,140500,13441803300,6130,6130,6130,6130,12
20240607,140400,13441729740,6130,6140,6140,6130,2489
20240607,140300,13426447290,6140,6140,6140,6130,1243
20240607,140200,13418824150,6130,6130,6130,6130,725
20240607,140100,13414379900,6130,6130,6140,6130,1673
20240607,140000,13404110060,6140,6140,6140,6130,526
20240607,135900,13400881250,6140,6140,6140,6130,48
20240607,135800,13400586570,6130,6140,6140,6130,224
20240607,135700,13399212230,6140,6140,6140,6130,1601
20240607,135600,13389382820,6140,6150,6150,6140,2550
20240607,135500,13373700330,6150,6160,6160,6140,969
20240607,135400,13367741560,6160,6150,6160,6150,1152
20240607,135300,13360656570,6150,6130,6150,6130,3577
20240607,135200,13338691670,6120,6120,6120,6120,70
20240607,135100,13338263270,6130,6130,6130,6120,277
20240607,135000,13336566900,6120,6140,6140,6120,2175
20240607,134900,13323238790,6140,6120,6140,6120,3121
20240607,134800,13304108250,6120,6120,6130,6120,1309
20240607,134700,13296097060,6130,6120,6130,6120,1591
20240607,134600,13286359820,6130,6130,6130,6120,2302
20240607,134500,13272248570,6120,6120,6140,6120,2669
20240607,134400,13255913840,6120,6120,6140,6120,92
20240607,134300,13255350780,6120,6120,6140,6120,448
20240607,134200,13252605840,6120,6120,6130,6110,1030
20240607,134100,13246302840,6120,6110,6130,6110,182
20240607,134000,13245188730,6110,6110,6130,6110,2559
20240607,133900,13229548420,6110,6130,6130,6110,2126
20240607,133800,13216531920,6130,6140,6160,6130,3669
20240607,133700,13194028530,6140,6140,6150,6140,2935
20240607,133600,13176004620,6140,6150,6160,6140,2187
20240607,133500,13162564600,6150,6150,6160,6150,3302
20240607,133400,13142245270,6150,6140,6150,6130,2401
20240607,133300,13127485140,6140,6140,6150,6140,1483
20240607,133200,13118375430,6140,6130,6150,6130,1572
20240607,133100,13108723320,6130,6140,6150,6130,3517
20240607,133000,13087123970,6140,6140,6150,6140,461
20240607,132900,13084293420,6140,6150,6150,6140,2433
20240607,132800,13069351980,6150,6150,6150,6150,2429
20240607,132700,13054413630,6150,6160,6170,6150,2666
20240607,132600,13037996130,6160,6160,6170,6160,2367
20240607,132500,13023415360,6160,6160,6170,6150,2093
20240607,132400,13010521790,6160,6140,6160,6140,4401
20240607,132300,12983431260,6150,6160,6170,6140,6058
20240607,132200,12946170380,6160,6140,6160,6140,13747
20240607,132100,12861594240,6150,6100,6150,6090,25154
20240607,132000,12707434270,6100,6070,6100,6070,11181
20240607,131900,12639537550,6070,6080,6080,6070,6139
20240607,131800,12602258590,6080,6090,6090,6080,4907
20240607,131700,12572413010,6090,6080,6090,6080,5936
20240607,131600,12536318630,6090,6080,6090,6080,644
20240607,131500,12532403010,6080,6080,6090,6080,2916
20240607,131400,12514667890,6080,6080,6090,6080,7453
20240607,131300,12469353600,6090,6100,6100,6080,9276
20240607,131200,12412868090,6100,6100,6100,6090,1532
20240607,131100,12403531800,6100,6110,6110,6100,7193
20240607,131000,12359652400,6110,6120,6120,6100,5271
20240607,130900,12327447290,6120,6120,6120,6110,845
20240607,130800,12322280740,6120,6130,6140,6120,621
20240607,130700,12318480040,6120,6130,6140,6120,1512
20240607,130600,12309222600,6130,6130,6140,6120,13804
20240607,130500,12224739320,6130,6130,6140,6130,1720
20240607,130400,12214195080,6130,6130,6130,6130,110
20240607,130300,12213520780,6140,6140,6140,6140,110
20240607,130200,12212845380,6130,6130,6130,6130,100
20240607,130100,12212232380,6140,6130,6140,6130,2144
20240607,130000,12199080310,6120,6120,6140,6110,4566
20240607,125900,12171092360,6120,6120,6120,6110,3664
20240607,125800,12148693130,6110,6120,6130,6110,2311
20240607,125700,12134569090,6120,6110,6120,6110,439
20240607,125600,12131886700,6130,6130,6130,6110,859
20240607,125500,12126634990,6110,6120,6120,6110,1259
20240607,125400,12118938340,6120,6130,6130,6120,1892
20240607,125300,12107347770,6130,6140,6140,6130,287
20240607,125200,12105587850,6140,6140,6150,6140,982
20240607,125100,12099558170,6140,6140,6140,6140,189
20240607,125000,12098397710,6140,6130,6140,6110,134
20240607,124900,12097576300,6120,6120,6130,6100,1843
20240607,124800,12086309420,6130,6150,6150,6130,4927
20240607,124700,12056104040,6140,6120,6150,6120,615
20240607,124600,12052330070,6120,6120,6140,6120,830
20240607,124500,12047234990,6140,6130,6140,6110,6788
20240607,124400,12005644050,6130,6130,6140,6130,2040
20240607,124300,11993138730,6140,6120,6140,6120,706
20240607,124200,11988812110,6120,6130,6140,6120,1229
20240607,124100,11981277100,6130,6130,6140,6130,822
20240607,124000,11976238230,6130,6130,6140,6130,187
20240607,123900,11975091610,6130,6120,6130,6120,1422
20240607,123800,11966378960,6120,6120,6130,6120,3
20240607,123700,11966360590,6120,6130,6130,6120,1859
20240607,123600,11954967230,6110,6120,6130,6110,1955
20240607,123500,11943019290,6120,6110,6140,6110,10805
20240607,123400,11876791000,6110,6100,6130,6100,1948
20240607,123300,11864898120,6100,6110,6120,6100,1912
20240607,123200,11853223970,6110,6100,6120,6100,3652
20240607,123100,11830927560,6100,6130,6130,6100,1454
20240607,123000,11822050570,6130,6120,6130,6110,759
20240607,122900,11817411470,6130,6130,6130,6130,3
20240607,122800,11817393080,6120,6110,6120,6100,4151
20240607,122700,11792022970,6120,6120,6120,6120,436
20240607,122600,11789354650,6120,6120,6120,6120,637
20240607,122500,11785456210,6120,6130,6130,6110,2204
20240607,122400,11771967110,6130,6130,6130,6120,1196
20240607,122300,11764639730,6130,6130,6130,6120,533
20240607,122200,11761375540,6110,6130,6140,6110,3208
20240607,122100,11741753190,6130,6110,6130,6110,7159
20240607,122000,11697940380,6110,6100,6110,6090,3216
20240607,121900,11678315200,6100,6090,6100,6090,558
20240607,121800,11674911820,6100,6100,6100,6090,754
20240607,121700,11670317240,6100,6090,6100,6070,6619
20240607,121600,11630066630,6090,6100,6110,6090,1794
20240607,121500,11619141140,6090,6110,6110,6090,285
20240607,121400,11617402290,6100,6090,6110,6080,1603
20240607,121300,11607635620,6090,6090,6110,6090,1555
20240607,121200,11598163670,6090,6100,6110,6090,1348
20240607,121100,11589951030,6100,6090,6110,6090,2253
20240607,121000,11576212110,6090,6090,6090,6080,627
20240607,120900,11572398510,6090,6090,6110,6080,6172
20240607,120800,11534733130,6090,6090,6100,6080,3382
20240607,120700,11514152750,6100,6090,6100,6090,353
20240607,120600,11512000830,6090,6080,6090,6080,1501
20240607,120500,11502860340,6090,6070,6090,6070,3155
20240607,120400,11483676440,6080,6070,6080,6070,7455
20240607,120300,11438422160,6070,6070,6080,6060,8784
20240607,120200,11385101980,6080,6080,6090,6070,6402
20240607,120100,11346220520,6090,6090,6090,6070,1143
20240607,120000,11339268320,6080,6090,6090,6070,4297
20240607,115900,11313139870,6080,6080,6090,6080,3075
20240607,115800,11294436540,6080,6090,6100,6080,4421
20240607,115700,11267513760,6090,6100,6100,6090,651
20240607,115600,11263543500,6100,6100,6110,6100,1273
20240607,115500,11255778170,6100,6090,6110,6080,1417
20240607,115400,11247141740,6090,6090,6100,6090,1810
20240607,115300,11236118240,6090,6100,6100,6090,1224
20240607,115200,11228654970,6110,6100,6110,6100,1075
20240607,115100,11222097370,6110,6110,6110,6090,2299
20240607,115000,11208089520,6110,6110,6110,6090,2471
20240607,114900,11193024520,6110,6100,6120,6100,774
20240607,114800,11188298530,6100,6100,6110,6090,2419
20240607,114700,11173541730,6100,6100,6100,6090,5751
20240607,114600,11138489270,6100,6090,6110,6070,6798
20240607,114500,11097133420,6120,6120,6130,6060,30772
20240607,114400,10909949780,6120,6120,6140,6120,2432
20240607,114300,10895064550,6120,6150,6160,6120,14055
20240607,114200,10808876080,6160,6150,6160,6150,3238
20240607,114100,10788960860,6150,6140,6160,6130,2773
20240607,114000,10771907630,6130,6140,6140,6130,940
20240607,113900,10766137280,6140,6140,6140,6130,981
20240607,113800,10760119480,6140,6130,6150,6130,2918
20240607,113700,10742198720,6140,6130,6140,6130,1454
20240607,113600,10733279500,6130,6120,6140,6120,2599
20240607,113500,10717339750,6120,6120,6130,6110,3119
20240607,113400,10698252520,6120,6110,6120,6080,8365
20240607,113300,10647175280,6100,6090,6110,6070,24681
20240607,113200,10497172620,6090,6120,6120,6080,6889
20240607,113100,10455190680,6100,6100,6110,6080,37219
20240607,113000,10228428070,6100,6110,6120,6100,23626
20240607,112900,10084153980,6110,6130,6130,6110,15006
20240607,112800,9992361880,6130,6140,6140,6130,337
20240607,112700,9990294700,6140,6120,6140,6120,4041
20240607,112600,9965540560,6120,6120,6130,6120,8272
20240607,112500,9914915380,6120,6130,6140,6120,2706
20240607,112400,9898331990,6130,6130,6150,6120,10126
20240607,112300,9836261490,6130,6140,6150,6130,3361
20240607,112200,9815626190,6140,6120,6140,6120,15327
20240607,112100,9721773930,6120,6130,6140,6120,22577
20240607,112000,9583520880,6130,6150,6150,6130,4138
20240607,111900,9558120580,6140,6140,6150,6140,1380
20240607,111800,9549647350,6140,6160,6160,6140,599
20240607,111700,9545959030,6160,6140,6160,6140,1793
20240607,111600,9534934090,6140,6150,6150,6140,1028
20240607,111500,9528617960,6150,6150,6160,6140,1807
20240607,111400,9517502480,6140,6140,6150,6130,4606
20240607,111300,9489233200,6140,6140,6160,6140,4185
20240607,111200,9463535390,6140,6160,6160,6130,14500
20240607,111100,9374499960,6150,6160,6160,6150,2749
20240607,111000,9357591170,6160,6170,6180,6160,3874
20240607,110900,9333712250,6170,6170,6170,6160,2780
20240607,110800,9316566610,6170,6170,6170,6170,1174
20240607,110700,9309323030,6160,6170,6170,6150,3255
20240607,110600,9289272200,6170,6140,6170,6140,6586
20240607,110500,9248762100,6140,6140,6150,6130,7302
20240607,110400,9203927380,6140,6140,6150,6130,15451
20240607,110300,9109082180,6140,6180,6180,6140,23256
20240607,110200,8965920840,6180,6180,6190,6180,1144
20240607,110100,8958849300,6180,6180,6190,6170,3008
20240607,110000,8940257700,6180,6170,6190,6170,2790
20240607,105900,8923031020,6170,6180,6180,6170,499
20240607,105800,8919950770,6180,6180,6190,6170,5063
20240607,105700,8888682810,6180,6190,6190,6170,2454
20240607,105600,8873522520,6180,6180,6190,6180,1511
20240607,105500,8864184530,6180,6180,6180,6170,2333
20240607,105400,8849767590,6170,6200,6200,6170,12325
20240607,105300,8773658130,6190,6210,6210,6190,1936
20240607,105200,8761661740,6210,6200,6210,6180,4321
20240607,105100,8734909270,6190,6210,6210,6190,2422
20240607,105000,8719901440,6210,6220,6220,6210,1836
20240607,104900,8708489090,6210,6210,6230,6200,460
20240607,104800,8705633420,6200,6200,6210,6190,1509
20240607,104700,8696275080,6200,6190,6210,6180,2497
20240607,104600,8680807680,6200,6180,6200,6170,5400
20240607,104500,8647440600,6190,6200,6200,6180,14857
20240607,104400,8555589150,6200,6210,6210,6190,17296
20240607,104300,8448394190,6210,6220,6230,6200,17233
20240607,104200,8341355080,6220,6220,6220,6210,2747
20240607,104100,8324281100,6220,6220,6220,6210,2847
20240607,104000,8306576990,6220,6220,6230,6210,1755
20240607,103900,8295658880,6220,6220,6220,6210,5462
20240607,103800,8261705470,6220,6220,6230,6210,10105
20240607,103700,8198864160,6220,6240,6250,6220,8013
20240607,103600,8148953400,6240,6230,6240,6230,1084
20240607,103500,8142194610,6230,6250,6250,6230,4112
20240607,103400,8116536230,6250,6250,6260,6250,4065
20240607,103300,8091118880,6250,6260,6270,6250,9365
20240607,103200,8032530740,6260,6280,6290,6260,11553
20240607,103100,7960060270,6280,6280,6290,6270,6810
20240607,103000,7917298610,6280,6270,6290,6260,3614
20240607,102900,7894617990,6280,6280,6290,6270,6077
20240607,102800,7856470700,6270,6270,6280,6260,1669
20240607,102700,7846006460,6270,6280,6290,6260,10529
20240607,102600,7779978340,6280,6310,6320,6270,19719
20240607,102500,7655908540,6310,6270,6310,6260,25045
20240607,102400,7498227410,6260,6260,6280,6250,4619
20240607,102300,7469302990,6260,6260,6290,6260,3362
20240607,102200,7448224550,6250,6250,6280,6250,9208
20240607,102100,7390458370,6250,6250,6260,6250,1676
20240607,102000,7379977120,6260,6270,6270,6250,6397
20240607,101900,7339910170,6270,6260,6280,6250,5996
20240607,101800,7302332160,6260,6250,6260,6240,3583
20240607,101700,7279915870,6240,6230,6250,6220,2398
20240607,101600,7264954790,6230,6230,6230,6220,2266
20240607,101500,7250858560,6240,6230,6240,6220,1620
20240607,101400,7240775340,6230,6230,6240,6230,787
20240607,101300,7235871330,6240,6240,6240,6230,802
20240607,101200,7230871590,6240,6240,6240,6230,1366
20240607,101100,7222357930,6240,6230,6240,6220,1595
20240607,101000,7212417070,6230,6210,6230,6210,2640
20240607,100900,7196004940,6210,6210,6220,6200,9081
20240607,100800,7139621140,6210,6220,6220,6210,10210
20240607,100700,7076195310,6220,6240,6240,6220,3352
20240607,100600,7055329550,6240,6240,6240,6230,4762
20240607,100500,7025652960,6230,6250,6250,6230,5682
20240607,100400,6990232920,6230,6280,6280,6230,16332
20240607,100300,6888052360,6270,6270,6290,6260,12907
20240607,100200,6807040970,6260,6250,6280,6250,6367
20240607,100100,6767152710,6250,6260,6270,6250,3042
20240607,100000,6748128540,6260,6250,6270,6250,4074
20240607,095900,6722632700,6260,6270,6270,6250,4707
20240607,095800,6693153690,6270,6270,6270,6250,3825
20240607,095700,6669182940,6270,6270,6270,6250,9945
20240607,095600,6606926780,6260,6280,6280,6260,7111
20240607,095500,6562326630,6280,6270,6280,6260,11456
20240607,095400,6490467930,6270,6260,6270,6250,6639
20240607,095300,6448907740,6260,6210,6260,6210,9162
20240607,095200,6391713290,6210,6220,6230,6210,2266
20240607,095100,6377638070,6220,6210,6240,6210,1626
20240607,095000,6367540360,6210,6240,6250,6210,8683
20240607,094900,6313531440,6240,6230,6240,6210,7741
20240607,094800,6265370030,6230,6240,6240,6220,6317
20240607,094700,6226029760,6240,6240,6250,6230,4131
20240607,094600,6200269000,6240,6210,6240,6200,9580
20240607,094500,6140767590,6210,6230,6240,6210,6937
20240607,094400,6097605680,6230,6200,6240,6200,9555
20240607,094300,6038175350,6220,6240,6240,6200,20630
20240607,094200,5910150720,6210,6220,6240,6210,4698
20240607,094100,5880934960,6240,6230,6240,6220,17403
20240607,094000,5772634150,6230,6230,6250,6220,2763
20240607,093900,5755406630,6220,6250,6250,6220,1715
20240607,093800,5744724270,6210,6250,6260,6210,7662
20240607,093700,5696918870,6240,6260,6280,6240,11368
20240607,093600,5625696810,6260,6220,6270,6220,4809
20240607,093500,5595638330,6210,6240,6240,6210,16181
20240607,093400,5494960980,6250,6230,6260,6220,17282
20240607,093300,5387188390,6230,6250,6260,6230,9311
20240607,093200,5329119440,6240,6240,6270,6230,12142
20240607,093100,5253314470,6240,6270,6280,6240,9333
20240607,093000,5194952070,6280,6270,6280,6260,11396
20240607,092900,5123532140,6280,6260,6280,6240,17323
20240607,092800,5015061950,6270,6260,6280,6250,5878
20240607,092700,4978230690,6250,6240,6260,6230,3806
20240607,092600,4954462550,6250,6240,6250,6230,6478
20240607,092500,4914074670,6240,6240,6260,6230,7831
20240607,092400,4865159730,6230,6230,6250,6230,6860
20240607,092300,4822383320,6230,6230,6240,6210,15018
20240607,092200,4728865910,6240,6240,6270,6230,9159
20240607,092100,4671707030,6250,6290,6300,6240,27627
20240607,092000,4498480620,6290,6270,6290,6260,20416
20240607,091900,4370217820,6270,6270,6290,6250,50756
20240607,091800,4052117870,6270,6260,6270,6250,16913
20240607,091700,3946201010,6260,6190,6260,6190,12436
20240607,091600,3868571530,6180,6190,6210,6150,42826
20240607,091500,3604426600,6190,6230,6240,6190,13789
20240607,091400,3518760380,6220,6210,6260,6210,28209
20240607,091300,3342927700,6210,6250,6260,6200,43184
20240607,091200,3073749930,6260,6210,6260,6200,24304
20240607,091100,2922177510,6210,6180,6230,6170,18858
20240607,091000,2805058850,6190,6190,6200,6150,14786
20240607,090900,2713706750,6200,6140,6210,6130,12654
20240607,090800,2635725870,6140,6140,6160,6130,6215
20240607,090700,2597522470,6140,6130,6160,6130,15270
20240607,090600,2503766860,6140,6130,6150,6110,45157
20240607,090500,2227475060,6130,6170,6180,6120,28852
20240607,090400,2050152920,6150,6140,6170,6140,15202
20240607,090300,1956629210,6150,6120,6190,6120,42200
20240607,090200,1697209860,6120,6240,6240,6120,107465
20240607,090100,1035243830,6240,6170,6260,6160,44633
20240607,090000,757466880,6180,6200,6220,6170,116551
Reference in New Issue Copy Permalink