ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/175140/min/candle-20240604.csv

695 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
20240604,203200,1764999170,7670,7670,7670,7670,2729
20240604,203100,1764999170,7670,7670,7670,7670,0
20240604,203000,1764999170,7670,7670,7670,7670,0
20240604,202900,1764999170,7670,7670,7670,7670,0
20240604,202800,1764999170,7670,7670,7670,7670,0
20240604,202700,1764999170,7670,7670,7670,7670,0
20240604,202600,1764999170,7670,7670,7670,7670,0
20240604,202500,1764999170,7670,7670,7670,7670,0
20240604,202400,1764999170,7670,7670,7670,7670,0
20240604,202300,1764999170,7670,7670,7670,7670,0
20240604,202200,1764999170,7670,7670,7670,7670,0
20240604,202100,1764999170,7670,7670,7670,7670,0
20240604,202000,1764999170,7670,7670,7670,7670,0
20240604,201900,1764999170,7670,7670,7670,7670,0
20240604,201800,1764999170,7670,7670,7670,7670,0
20240604,201700,1764999170,7670,7670,7670,7670,0
20240604,201600,1764999170,7670,7670,7670,7670,0
20240604,201500,1764999170,7670,7670,7670,7670,0
20240604,201400,1764999170,7670,7670,7670,7670,0
20240604,201300,1764999170,7670,7670,7670,7670,0
20240604,201200,1764999170,7670,7670,7670,7670,0
20240604,201100,1764999170,7670,7670,7670,7670,0
20240604,201000,1764999170,7670,7670,7670,7670,0
20240604,200900,1764999170,7670,7670,7670,7670,0
20240604,200800,1764999170,7670,7670,7670,7670,0
20240604,200700,1764999170,7670,7670,7670,7670,0
20240604,200600,1764999170,7670,7670,7670,7670,0
20240604,200500,1764999170,7670,7670,7670,7670,0
20240604,200400,1764999170,7670,7670,7670,7670,0
20240604,200300,1764999170,7670,7670,7670,7670,0
20240604,200200,1764999170,7670,7670,7670,7670,2729
20240604,200100,1764999170,7670,7670,7670,7670,0
20240604,200000,1764999170,7670,7670,7670,7670,0
20240604,195900,1764999170,7670,7670,7670,7670,0
20240604,195800,1764999170,7670,7670,7670,7670,0
20240604,195700,1764999170,7670,7670,7670,7670,0
20240604,195600,1764999170,7670,7670,7670,7670,0
20240604,195500,1764999170,7670,7670,7670,7670,0
20240604,195400,1764999170,7670,7670,7670,7670,0
20240604,195300,1764999170,7670,7670,7670,7670,0
20240604,195200,1764999170,7670,7670,7670,7670,0
20240604,195100,1764999170,7670,7670,7670,7670,0
20240604,195000,1764999170,7670,7670,7670,7670,0
20240604,194900,1764999170,7670,7670,7670,7670,0
20240604,194800,1764999170,7670,7670,7670,7670,0
20240604,194700,1764999170,7670,7670,7670,7670,0
20240604,194600,1764999170,7670,7670,7670,7670,0
20240604,194500,1764999170,7670,7670,7670,7670,0
20240604,194400,1764999170,7670,7670,7670,7670,0
20240604,194300,1764999170,7670,7670,7670,7670,0
20240604,194200,1764999170,7670,7670,7670,7670,0
20240604,194100,1764999170,7670,7670,7670,7670,0
20240604,194000,1764999170,7670,7670,7670,7670,0
20240604,193900,1764999170,7670,7670,7670,7670,0
20240604,193800,1764999170,7670,7670,7670,7670,0
20240604,193700,1764999170,7670,7670,7670,7670,0
20240604,193600,1764999170,7670,7670,7670,7670,0
20240604,193500,1764999170,7670,7670,7670,7670,0
20240604,193400,1764999170,7670,7670,7670,7670,0
20240604,193300,1764999170,7670,7670,7670,7670,0
20240604,193200,1764999170,7670,7670,7670,7670,2729
20240604,193100,1764999170,7670,7670,7670,7670,0
20240604,193000,1764999170,7670,7670,7670,7670,0
20240604,192900,1764999170,7670,7670,7670,7670,0
20240604,192800,1764999170,7670,7670,7670,7670,0
20240604,192700,1764999170,7670,7670,7670,7670,0
20240604,192600,1764999170,7670,7670,7670,7670,0
20240604,192500,1764999170,7670,7670,7670,7670,0
20240604,192400,1764999170,7670,7670,7670,7670,0
20240604,192300,1764999170,7670,7670,7670,7670,0
20240604,192200,1764999170,7670,7670,7670,7670,0
20240604,192100,1764999170,7670,7670,7670,7670,0
20240604,192000,1764999170,7670,7670,7670,7670,0
20240604,191900,1764999170,7670,7670,7670,7670,0
20240604,191800,1764999170,7670,7670,7670,7670,0
20240604,191700,1764999170,7670,7670,7670,7670,0
20240604,191600,1764999170,7670,7670,7670,7670,0
20240604,191500,1764999170,7670,7670,7670,7670,0
20240604,191400,1764999170,7670,7670,7670,7670,0
20240604,191300,1764999170,7670,7670,7670,7670,0
20240604,191200,1764999170,7670,7670,7670,7670,0
20240604,191100,1764999170,7670,7670,7670,7670,0
20240604,191000,1764999170,7670,7670,7670,7670,0
20240604,190900,1764999170,7670,7670,7670,7670,0
20240604,190800,1764999170,7670,7670,7670,7670,0
20240604,190700,1764999170,7670,7670,7670,7670,0
20240604,190600,1764999170,7670,7670,7670,7670,0
20240604,190500,1764999170,7670,7670,7670,7670,0
20240604,190400,1764999170,7670,7670,7670,7670,0
20240604,190300,1764999170,7670,7670,7670,7670,0
20240604,190200,1764999170,7670,7670,7670,7670,2729
20240604,190100,1764999170,7670,7670,7670,7670,0
20240604,190000,1764999170,7670,7670,7670,7670,0
20240604,185900,1764999170,7670,7670,7670,7670,0
20240604,185800,1764999170,7670,7670,7670,7670,0
20240604,185700,1764999170,7670,7670,7670,7670,0
20240604,185600,1764999170,7670,7670,7670,7670,0
20240604,185500,1764999170,7670,7670,7670,7670,0
20240604,185400,1764999170,7670,7670,7670,7670,0
20240604,185300,1764999170,7670,7670,7670,7670,0
20240604,185200,1764999170,7670,7670,7670,7670,0
20240604,185100,1764999170,7670,7670,7670,7670,0
20240604,185000,1764999170,7670,7670,7670,7670,0
20240604,184900,1764999170,7670,7670,7670,7670,0
20240604,184800,1764999170,7670,7670,7670,7670,0
20240604,184700,1764999170,7670,7670,7670,7670,0
20240604,184600,1764999170,7670,7670,7670,7670,0
20240604,184500,1764999170,7670,7670,7670,7670,0
20240604,184400,1764999170,7670,7670,7670,7670,0
20240604,184300,1764999170,7670,7670,7670,7670,0
20240604,184200,1764999170,7670,7670,7670,7670,0
20240604,184100,1764999170,7670,7670,7670,7670,0
20240604,184000,1764999170,7670,7670,7670,7670,0
20240604,183900,1764999170,7670,7670,7670,7670,0
20240604,183800,1764999170,7670,7670,7670,7670,0
20240604,183700,1764999170,7670,7670,7670,7670,0
20240604,183600,1764999170,7670,7670,7670,7670,0
20240604,183500,1764999170,7670,7670,7670,7670,0
20240604,183400,1764999170,7670,7670,7670,7670,0
20240604,183300,1764999170,7670,7670,7670,7670,0
20240604,183200,1764999170,7670,7670,7670,7670,2729
20240604,183100,1764999170,7670,7670,7670,7670,0
20240604,183000,1764999170,7670,7670,7670,7670,0
20240604,182900,1764999170,7670,7670,7670,7670,0
20240604,182800,1764999170,7670,7670,7670,7670,0
20240604,182700,1764999170,7670,7670,7670,7670,0
20240604,182600,1764999170,7670,7670,7670,7670,0
20240604,182500,1764999170,7670,7670,7670,7670,0
20240604,182400,1764999170,7670,7670,7670,7670,0
20240604,182300,1764999170,7670,7670,7670,7670,0
20240604,182200,1764999170,7670,7670,7670,7670,0
20240604,182100,1764999170,7670,7670,7670,7670,0
20240604,182000,1764999170,7670,7670,7670,7670,0
20240604,181900,1764999170,7670,7670,7670,7670,0
20240604,181800,1764999170,7670,7670,7670,7670,0
20240604,181700,1764999170,7670,7670,7670,7670,0
20240604,181600,1764999170,7670,7670,7670,7670,0
20240604,181500,1764999170,7670,7670,7670,7670,0
20240604,181400,1764999170,7670,7670,7670,7670,0
20240604,181300,1764999170,7670,7670,7670,7670,0
20240604,181200,1764999170,7670,7670,7670,7670,0
20240604,181100,1764999170,7670,7670,7670,7670,0
20240604,181000,1764999170,7670,7670,7670,7670,0
20240604,180900,1764999170,7670,7670,7670,7670,0
20240604,180800,1764999170,7670,7670,7670,7670,0
20240604,180700,1764999170,7670,7670,7670,7670,0
20240604,180600,1764999170,7670,7670,7670,7670,0
20240604,180500,1764999170,7670,7670,7670,7670,0
20240604,180400,1764999170,7670,7670,7670,7670,0
20240604,180300,1764999170,7670,7670,7670,7670,0
20240604,180200,1764999170,7670,7670,7670,7670,2729
20240604,180100,1764999170,7670,7670,7670,7670,0
20240604,180000,1764999170,7670,7670,7670,7670,0
20240604,175900,1764999170,7670,7670,7670,7670,0
20240604,175800,1764999170,7670,7670,7670,7670,0
20240604,175700,1764999170,7670,7670,7670,7670,0
20240604,175600,1764999170,7670,7670,7670,7670,0
20240604,175500,1764999170,7670,7670,7670,7670,0
20240604,175400,1764999170,7670,7670,7670,7670,0
20240604,175300,1764999170,7670,7670,7670,7670,0
20240604,175200,1764999170,7670,7670,7670,7670,0
20240604,175100,1764999170,7670,7670,7670,7670,0
20240604,175000,1764999170,7670,7670,7670,7670,0
20240604,174900,1764999170,7670,7670,7670,7670,0
20240604,174800,1764999170,7670,7670,7670,7670,0
20240604,174700,1764999170,7670,7670,7670,7670,0
20240604,174600,1764999170,7670,7670,7670,7670,0
20240604,174500,1764999170,7670,7670,7670,7670,0
20240604,174400,1764999170,7670,7670,7670,7670,0
20240604,174300,1764999170,7670,7670,7670,7670,0
20240604,174200,1764999170,7670,7670,7670,7670,0
20240604,174100,1764999170,7670,7670,7670,7670,0
20240604,174000,1764999170,7670,7670,7670,7670,0
20240604,173900,1764999170,7670,7670,7670,7670,0
20240604,173800,1764999170,7670,7670,7670,7670,0
20240604,173700,1764999170,7670,7670,7670,7670,0
20240604,173600,1764999170,7670,7670,7670,7670,0
20240604,173500,1764999170,7670,7670,7670,7670,0
20240604,173400,1764999170,7670,7670,7670,7670,0
20240604,173300,1764999170,7670,7670,7670,7670,0
20240604,173200,1764999170,7670,7670,7670,7670,2729
20240604,173100,1764999170,7670,7670,7670,7670,0
20240604,173000,1764999170,7670,7670,7670,7670,0
20240604,172900,1764999170,7670,7670,7670,7670,0
20240604,172800,1764999170,7670,7670,7670,7670,0
20240604,172700,1764999170,7670,7670,7670,7670,0
20240604,172600,1764999170,7670,7670,7670,7670,0
20240604,172500,1764999170,7670,7670,7670,7670,0
20240604,172400,1764999170,7670,7670,7670,7670,0
20240604,172300,1764999170,7670,7670,7670,7670,0
20240604,172200,1764999170,7670,7670,7670,7670,0
20240604,172100,1764999170,7670,7670,7670,7670,0
20240604,172000,1764999170,7670,7670,7670,7670,0
20240604,171900,1764999170,7670,7670,7670,7670,0
20240604,171800,1764999170,7670,7670,7670,7670,0
20240604,171700,1764999170,7670,7670,7670,7670,0
20240604,171600,1764999170,7670,7670,7670,7670,0
20240604,171500,1764999170,7670,7670,7670,7670,0
20240604,171400,1764999170,7670,7670,7670,7670,0
20240604,171300,1764999170,7670,7670,7670,7670,0
20240604,171200,1764999170,7670,7670,7670,7670,0
20240604,171100,1764999170,7670,7670,7670,7670,0
20240604,171000,1764999170,7670,7670,7670,7670,0
20240604,170900,1764999170,7670,7670,7670,7670,0
20240604,170800,1764999170,7670,7670,7670,7670,0
20240604,170700,1764999170,7670,7670,7670,7670,0
20240604,170600,1764999170,7670,7670,7670,7670,0
20240604,170500,1764999170,7670,7670,7670,7670,0
20240604,170400,1764999170,7670,7670,7670,7670,0
20240604,170300,1764999170,7670,7670,7670,7670,0
20240604,170200,1764999170,7670,7670,7670,7670,2729
20240604,170100,1764999170,7670,7670,7670,7670,0
20240604,170000,1764999170,7670,7670,7670,7670,0
20240604,165900,1764999170,7670,7670,7670,7670,0
20240604,165800,1764999170,7670,7670,7670,7670,0
20240604,165700,1764999170,7670,7670,7670,7670,0
20240604,165600,1764999170,7670,7670,7670,7670,0
20240604,165500,1764999170,7670,7670,7670,7670,0
20240604,165400,1764999170,7670,7670,7670,7670,0
20240604,165300,1764999170,7670,7670,7670,7670,0
20240604,165200,1764999170,7670,7670,7670,7670,0
20240604,165100,1764999170,7670,7670,7670,7670,0
20240604,165000,1764999170,7670,7670,7670,7670,0
20240604,164900,1764999170,7670,7670,7670,7670,0
20240604,164800,1764999170,7670,7670,7670,7670,0
20240604,164700,1764999170,7670,7670,7670,7670,0
20240604,164600,1764999170,7670,7670,7670,7670,0
20240604,164500,1764999170,7670,7670,7670,7670,0
20240604,164400,1764999170,7670,7670,7670,7670,0
20240604,164300,1764999170,7670,7670,7670,7670,0
20240604,164200,1764999170,7670,7670,7670,7670,0
20240604,164100,1764999170,7670,7670,7670,7670,0
20240604,164000,1764999170,7670,7670,7670,7670,0
20240604,163900,1764999170,7670,7670,7670,7670,0
20240604,163800,1764999170,7670,7670,7670,7670,0
20240604,163700,1764999170,7670,7670,7670,7670,0
20240604,163600,1764999170,7670,7670,7670,7670,0
20240604,163500,1764999170,7670,7670,7670,7670,0
20240604,163400,1764999170,7670,7670,7670,7670,0
20240604,163300,1764999170,7670,7670,7670,7670,0
20240604,163200,1764999170,7670,7670,7670,7670,2729
20240604,163100,1764999170,7670,7670,7670,7670,0
20240604,163000,1764999170,7670,7670,7670,7670,0
20240604,162900,1764999170,7670,7670,7670,7670,0
20240604,162800,1764999170,7670,7670,7670,7670,0
20240604,162700,1764999170,7670,7670,7670,7670,0
20240604,162600,1764999170,7670,7670,7670,7670,0
20240604,162500,1764999170,7670,7670,7670,7670,0
20240604,162400,1764999170,7670,7670,7670,7670,0
20240604,162300,1764999170,7670,7670,7670,7670,0
20240604,162200,1764999170,7670,7670,7670,7670,0
20240604,162100,1764999170,7670,7670,7670,7670,0
20240604,162000,1764999170,7670,7670,7670,7670,0
20240604,161900,1764999170,7670,7670,7670,7670,0
20240604,161800,1764999170,7670,7670,7670,7670,0
20240604,161700,1764999170,7670,7670,7670,7670,0
20240604,161600,1764999170,7670,7670,7670,7670,0
20240604,161500,1764999170,7670,7670,7670,7670,0
20240604,161400,1764999170,7670,7670,7670,7670,0
20240604,161300,1764999170,7670,7670,7670,7670,0
20240604,161200,1764999170,7670,7670,7670,7670,0
20240604,161100,1764999170,7670,7670,7670,7670,0
20240604,161000,1764999170,7670,7670,7670,7670,0
20240604,160900,1764999170,7670,7670,7670,7670,0
20240604,160800,1764999170,7670,7670,7670,7670,0
20240604,160700,1764999170,7670,7670,7670,7670,0
20240604,160600,1764999170,7670,7670,7670,7670,0
20240604,160500,1764999170,7670,7670,7670,7670,0
20240604,160400,1764999170,7670,7670,7670,7670,0
20240604,160300,1764999170,7670,7670,7670,7670,0
20240604,160200,1764999170,7670,7670,7670,7670,2729
20240604,160100,1764999170,7670,7670,7670,7670,0
20240604,160000,1764999170,7670,7670,7670,7670,0
20240604,155900,1764999170,7670,7670,7670,7670,0
20240604,155800,1764999170,7670,7670,7670,7670,0
20240604,155700,1764999170,7670,7670,7670,7670,0
20240604,155600,1764999170,7670,7670,7670,7670,0
20240604,155500,1764999170,7670,7670,7670,7670,0
20240604,155400,1764999170,7670,7670,7670,7670,0
20240604,155300,1764999170,7670,7670,7670,7670,0
20240604,155200,1764999170,7670,7670,7670,7670,0
20240604,155100,1764999170,7670,7670,7670,7670,0
20240604,155000,1764999170,7670,7670,7670,7670,0
20240604,154900,1764999170,7670,7670,7670,7670,0
20240604,154800,1764999170,7670,7670,7670,7670,0
20240604,154700,1764999170,7670,7670,7670,7670,0
20240604,154600,1764999170,7670,7670,7670,7670,0
20240604,154500,1764999170,7670,7670,7670,7670,0
20240604,154400,1764999170,7670,7670,7670,7670,0
20240604,154300,1764999170,7670,7670,7670,7670,0
20240604,154200,1764999170,7670,7670,7670,7670,0
20240604,154100,1764999170,7670,7670,7670,7670,0
20240604,154000,1764999170,7670,7670,7670,7670,0
20240604,153900,1764999170,7670,7670,7670,7670,0
20240604,153800,1764999170,7670,7670,7670,7670,0
20240604,153700,1764999170,7670,7670,7670,7670,0
20240604,153600,1764999170,7670,7670,7670,7670,0
20240604,153500,1764999170,7670,7670,7670,7670,0
20240604,153400,1764999170,7670,7670,7670,7670,0
20240604,153300,1764999170,7670,7670,7670,7670,0
20240604,153200,1764999170,7670,7670,7670,7670,2729
20240604,153100,1764999170,7670,7670,7670,7670,0
20240604,153000,1764999170,7670,7670,7670,7670,2729
20240604,152900,1744067740,7680,7680,7680,7680,0
20240604,152800,1744067740,7680,7680,7680,7680,0
20240604,152700,1744067740,7680,7680,7680,7680,0
20240604,152600,1744067740,7680,7680,7680,7680,0
20240604,152500,1744067740,7680,7680,7680,7680,0
20240604,152400,1744067740,7680,7680,7680,7680,0
20240604,152300,1744067740,7680,7680,7680,7680,0
20240604,152200,1744067740,7680,7680,7680,7680,0
20240604,152100,1744067740,7680,7680,7680,7680,0
20240604,152000,1744067740,7680,7680,7680,7680,0
20240604,151900,1744067740,7680,7640,7690,7640,783
20240604,151800,1738069680,7650,7680,7690,7650,1505
20240604,151700,1726499190,7690,7610,7690,7610,6382
20240604,151600,1677795740,7610,7600,7610,7600,1193
20240604,151500,1668725820,7590,7590,7590,7590,541
20240604,151400,1664619630,7590,7570,7590,7570,1390
20240604,151300,1654096290,7570,7560,7570,7560,421
20240604,151200,1650909670,7560,7560,7570,7560,1047
20240604,151100,1642993940,7560,7570,7570,7550,818
20240604,151000,1636814550,7550,7570,7570,7550,633
20240604,150900,1632029870,7570,7560,7570,7560,253
20240604,150800,1630114880,7560,7560,7570,7560,909
20240604,150700,1623241950,7570,7570,7570,7550,932
20240604,150600,1616203850,7550,7550,7580,7550,252
20240604,150500,1614296770,7550,7550,7560,7540,2732
20240604,150400,1593674490,7550,7580,7580,7540,1697
20240604,150300,1580859180,7570,7580,7580,7560,2475
20240604,150200,1562124990,7580,7580,7590,7580,2509
20240604,150100,1543106750,7590,7590,7590,7590,1352
20240604,150000,1532845070,7590,7590,7590,7580,139
20240604,145900,1531790260,7600,7590,7600,7590,12
20240604,145800,1531699070,7610,7610,7610,7610,1
20240604,145700,1531691460,7580,7600,7600,7580,1400
20240604,145600,1521057940,7600,7600,7600,7600,500
20240604,145500,1517257940,7610,7600,7610,7600,1485
20240604,145400,1505971920,7600,7600,7600,7590,425
20240604,145300,1502746130,7600,7600,7600,7600,133
20240604,145200,1501735330,7600,7590,7600,7590,81
20240604,145100,1501120230,7580,7580,7580,7580,391
20240604,145000,1498156450,7580,7590,7590,7580,265
20240604,144900,1496147350,7590,7600,7600,7590,308
20240604,144800,1493809450,7600,7600,7600,7600,20
20240604,144700,1493657450,7600,7610,7610,7600,374
20240604,144600,1490814850,7610,7610,7610,7610,1
20240604,144500,1490807240,7610,7620,7620,7610,83
20240604,144400,1490175510,7620,7620,7620,7620,523
20240604,144300,1486190250,7610,7610,7610,7610,100
20240604,144200,1485429250,7610,7610,7620,7610,180
20240604,144100,1484058450,7620,7590,7620,7570,1257
20240604,144000,1474525050,7590,7560,7590,7560,233
20240604,143900,1472762680,7570,7570,7570,7570,310
20240604,143800,1470415980,7560,7590,7590,7560,256
20240604,143700,1468478680,7590,7590,7590,7590,1662
20240604,143600,1455864100,7610,7610,7610,7610,21
20240604,143500,1455704290,7620,7620,7620,7560,906
20240604,143400,1448833570,7580,7580,7580,7580,315
20240604,143300,1446445870,7580,7600,7600,7580,1341
20240604,143200,1436279310,7600,7630,7630,7580,1160
20240604,143100,1427476100,7600,7600,7600,7600,80
20240604,143000,1426868100,7630,7610,7630,7610,1000
20240604,142900,1419249860,7580,7580,7590,7580,180
20240604,142800,1417884460,7580,7570,7580,7570,477
20240604,142700,1414271570,7570,7580,7580,7570,955
20240604,142600,1407038300,7580,7580,7580,7580,111
20240604,142500,1406196920,7580,7590,7590,7580,220
20240604,142400,1404528920,7590,7600,7600,7590,572
20240604,142300,1400184840,7620,7620,7620,7610,367
20240604,142200,1397390350,7620,7620,7620,7620,207
20240604,142100,1395813010,7620,7620,7620,7620,186
20240604,142000,1394395690,7580,7590,7590,7580,793
20240604,141900,1388379250,7590,7590,7590,7590,239
20240604,141800,1386565240,7590,7590,7590,7590,14
20240604,141700,1386458980,7590,7600,7600,7590,238
20240604,141600,1384652480,7590,7620,7630,7590,433
20240604,141500,1381351090,7620,7580,7620,7580,1252
20240604,141400,1371856790,7580,7540,7580,7540,192
20240604,141300,1370405350,7540,7600,7600,7500,14431
20240604,141200,1261263970,7610,7610,7610,7600,365
20240604,141100,1258487020,7610,7630,7630,7610,3600
20240604,141000,1231075220,7630,7630,7640,7620,249
20240604,140900,1229175330,7640,7640,7640,7630,1613
20240604,140800,1216857210,7640,7650,7650,7640,321
20240604,140700,1214401590,7650,7670,7670,7650,482
20240604,140600,1210714230,7650,7690,7690,7650,7417
20240604,140500,1153896150,7690,7690,7690,7690,0
20240604,140400,1153896150,7690,7680,7690,7680,6
20240604,140300,1153850060,7680,7680,7680,7680,0
20240604,140200,1153850060,7680,7690,7690,7680,621
20240604,140100,1149080770,7690,7680,7690,7680,26
20240604,140000,1148880980,7690,7680,7690,7680,262
20240604,135900,1146868810,7690,7690,7690,7690,140
20240604,135800,1145792210,7690,7690,7690,7690,10
20240604,135700,1145715310,7690,7690,7690,7690,17
20240604,135600,1145584580,7690,7690,7690,7690,51
20240604,135500,1145192390,7680,7680,7680,7680,0
20240604,135400,1145192390,7680,7690,7690,7680,120
20240604,135300,1144270650,7680,7680,7680,7680,153
20240604,135200,1143095610,7680,7680,7680,7680,28
20240604,135100,1142880570,7680,7680,7680,7680,14
20240604,135000,1142773050,7680,7690,7690,7680,20
20240604,134900,1142619350,7690,7690,7690,7690,10
20240604,134800,1142542450,7690,7680,7690,7680,33
20240604,134700,1142288860,7690,7690,7690,7690,113
20240604,134600,1141419890,7690,7690,7690,7680,52
20240604,134500,1141020510,7670,7670,7670,7670,0
20240604,134400,1141020510,7670,7690,7690,7670,1266
20240604,134300,1131308490,7690,7690,7690,7690,10
20240604,134200,1131231590,7690,7710,7710,7690,646
20240604,134100,1126251050,7710,7710,7710,7710,0
20240604,134000,1126251050,7710,7710,7710,7710,118
20240604,133900,1125341270,7710,7680,7710,7670,734
20240604,133800,1119710950,7680,7680,7710,7680,111
20240604,133700,1118857570,7670,7670,7670,7670,512
20240604,133600,1114930530,7670,7670,7670,7660,257
20240604,133500,1112961640,7660,7660,7670,7660,442
20240604,133400,1109575810,7670,7670,7670,7670,1
20240604,133300,1109568140,7670,7670,7670,7660,194
20240604,133200,1108081810,7680,7690,7710,7680,22
20240604,133100,1107912810,7680,7690,7690,7680,23
20240604,133000,1107736070,7710,7710,7710,7710,21
20240604,132900,1107574160,7710,7690,7710,7670,644
20240604,132800,1102634220,7680,7700,7710,7680,582
20240604,132700,1098154580,7710,7710,7710,7710,22
20240604,132600,1097984960,7710,7710,7710,7710,15
20240604,132500,1097869310,7710,7710,7710,7710,8
20240604,132400,1097807630,7710,7710,7710,7710,26
20240604,132300,1097607170,7710,7690,7710,7690,11
20240604,132200,1097522560,7690,7690,7690,7680,316
20240604,132100,1095094030,7690,7700,7700,7690,334
20240604,132000,1092523700,7710,7700,7710,7700,575
20240604,131900,1088096150,7700,7700,7700,7700,422
20240604,131800,1084846750,7700,7700,7700,7700,78
20240604,131700,1084246150,7700,7700,7700,7700,428
20240604,131600,1080950550,7700,7700,7700,7700,1056
20240604,131500,1072819350,7710,7710,7710,7710,1
20240604,131400,1072811640,7700,7710,7710,7700,626
20240604,131300,1067991280,7710,7710,7710,7710,0
20240604,131200,1067991280,7710,7710,7710,7710,210
20240604,131100,1066372180,7710,7710,7710,7710,52
20240604,131000,1065971260,7710,7720,7720,7710,905
20240604,130900,1058993690,7700,7710,7710,7700,1005
20240604,130800,1051255140,7720,7700,7720,7700,108
20240604,130700,1050423340,7700,7730,7730,7690,1155
20240604,130600,1041525910,7730,7700,7730,7700,1724
20240604,130500,1028217570,7700,7700,7700,7680,2489
20240604,130400,1009062030,7700,7680,7700,7680,51
20240604,130300,1008670330,7690,7700,7700,7690,755
20240604,130200,1002864330,7700,7700,7700,7700,12
20240604,130100,1002771930,7700,7700,7700,7700,99
20240604,130000,1002009630,7710,7710,7710,7700,830
20240604,125900,995615330,7700,7700,7700,7690,466
20240604,125800,992027430,7710,7710,7710,7710,1
20240604,125700,992019720,7690,7700,7700,7690,520
20240604,125600,988019460,7700,7690,7700,7690,333
20240604,125500,985456690,7700,7700,7700,7700,69
20240604,125400,984925390,7700,7700,7700,7700,320
20240604,125300,982461390,7700,7700,7700,7700,36
20240604,125200,982184190,7700,7710,7710,7700,2
20240604,125100,982168780,7680,7680,7680,7680,0
20240604,125000,982168780,7680,7690,7690,7680,434
20240604,124900,978832790,7700,7700,7700,7700,29
20240604,124800,978609490,7700,7700,7700,7700,1
20240604,124700,978601790,7690,7710,7710,7690,370
20240604,124600,975752770,7720,7730,7730,7720,11
20240604,124500,975667840,7720,7740,7740,7720,291
20240604,124400,973418220,7750,7770,7770,7740,237
20240604,124300,971583410,7760,7770,7770,7760,324
20240604,124200,969067020,7780,7780,7780,7780,17
20240604,124100,968934760,7790,7790,7790,7790,2
20240604,124000,968919180,7790,7790,7790,7790,0
20240604,123900,968919180,7790,7790,7790,7790,0
20240604,123800,968919180,7790,7790,7790,7790,1
20240604,123700,968911390,7780,7780,7780,7780,100
20240604,123600,968133390,7780,7790,7790,7780,198
20240604,123500,966592800,7790,7790,7790,7790,59
20240604,123400,966133190,7800,7810,7810,7800,62
20240604,123300,965649470,7800,7800,7810,7800,25
20240604,123200,965454460,7800,7800,7800,7800,0
20240604,123100,965454460,7800,7800,7800,7800,12
20240604,123000,965360860,7800,7800,7800,7800,0
20240604,122900,965360860,7800,7800,7800,7800,2
20240604,122800,965345260,7800,7800,7800,7800,0
20240604,122700,965345260,7800,7800,7800,7800,71
20240604,122600,964791460,7820,7810,7820,7810,98
20240604,122500,964025110,7810,7810,7810,7810,10
20240604,122400,963947010,7820,7830,7830,7820,64
20240604,122300,963446490,7840,7810,7840,7810,61
20240604,122200,962968850,7810,7770,7810,7770,671
20240604,122100,957750690,7810,7810,7810,7780,1213
20240604,122000,948281390,7810,7780,7890,7750,162
20240604,121900,947013700,8000,7710,8000,7710,3477
20240604,121800,919625650,7760,7720,7760,7720,66
20240604,121700,919116090,7720,7720,7720,7720,314
20240604,121600,916692010,7710,7710,7710,7710,0
20240604,121500,916692010,7710,7720,7720,7710,6
20240604,121400,916645740,7690,7690,7690,7690,71
20240604,121300,916099750,7680,7680,7690,7680,394
20240604,121200,913073390,7690,7680,7690,7660,1885
20240604,121100,898599430,7660,7660,7660,7660,4
20240604,121000,898568790,7650,7650,7650,7650,0
20240604,120900,898568790,7650,7650,7650,7650,600
20240604,120800,893978790,7660,7660,7660,7660,646
20240604,120700,889030430,7680,7680,7680,7670,1453
20240604,120600,877877990,7680,7710,7710,7680,4461
20240604,120500,843542090,7710,7700,7720,7700,1020
20240604,120400,835685870,7710,7710,7710,7710,208
20240604,120300,834082190,7710,7710,7710,7710,29
20240604,120200,833858600,7720,7730,7730,7720,223
20240604,120100,832136990,7710,7710,7710,7710,0
20240604,120000,832136990,7710,7710,7710,7710,0
20240604,115900,832136990,7710,7730,7730,7710,33
20240604,115800,831882350,7720,7720,7720,7720,2
20240604,115700,831866910,7700,7700,7700,7700,0
20240604,115600,831866910,7700,7710,7710,7700,508
20240604,115500,827951480,7760,7760,7760,7720,62
20240604,115400,827472760,7720,7740,7740,7720,3127
20240604,115300,803315600,7740,7740,7740,7740,0
20240604,115200,803315600,7740,7750,7750,7740,100
20240604,115100,802541420,7750,7750,7750,7750,0
20240604,115000,802541420,7750,7750,7750,7750,1
20240604,114900,802533670,7760,7760,7760,7750,5
20240604,114800,802494900,7750,7750,7750,7750,75
20240604,114700,801913650,7750,7750,7750,7730,285
20240604,114600,799709380,7740,7740,7740,7740,20
20240604,114500,799554580,7740,7730,7740,7730,14
20240604,114400,799446270,7730,7730,7730,7730,42
20240604,114300,799121610,7740,7730,7740,7730,475
20240604,114200,795449150,7740,7740,7740,7740,0
20240604,114100,795449150,7740,7740,7740,7740,0
20240604,114000,795449150,7740,7750,7750,7740,331
20240604,113900,792884900,7750,7750,7750,7750,72
20240604,113800,792326900,7750,7750,7750,7750,10
20240604,113700,792249400,7750,7740,7760,7740,41
20240604,113600,791932030,7740,7740,7740,7740,99
20240604,113500,791165770,7740,7740,7740,7740,95
20240604,113400,790430470,7740,7740,7740,7740,3
20240604,113300,790407250,7740,7750,7750,7740,892
20240604,113200,783501160,7760,7760,7760,7760,0
20240604,113100,783501160,7760,7760,7760,7760,117
20240604,113000,782593240,7760,7760,7760,7760,1
20240604,112900,782585480,7750,7750,7750,7750,150
20240604,112800,781422980,7760,7760,7760,7760,0
20240604,112700,781422980,7760,7760,7760,7760,0
20240604,112600,781422980,7760,7760,7760,7760,3
20240604,112500,781399700,7760,7760,7760,7760,15
20240604,112400,781283300,7750,7750,7750,7750,0
20240604,112300,781283300,7750,7750,7750,7750,1
20240604,112200,781275550,7760,7760,7760,7760,43
20240604,112100,780941870,7760,7760,7760,7760,5
20240604,112000,780903070,7760,7760,7760,7760,0
20240604,111900,780903070,7760,7760,7760,7760,0
20240604,111800,780903070,7760,7760,7760,7760,10
20240604,111700,780825470,7760,7750,7760,7750,46
20240604,111600,780468960,7750,7750,7750,7750,12
20240604,111500,780375960,7750,7740,7750,7740,41
20240604,111400,780058610,7740,7740,7740,7740,2
20240604,111300,780043130,7740,7740,7740,7740,5
20240604,111200,780004430,7750,7750,7750,7750,0
20240604,111100,780004430,7750,7750,7750,7750,0
20240604,111000,780004430,7750,7750,7750,7750,0
20240604,110900,780004430,7750,7740,7750,7740,825
20240604,110800,773618920,7750,7750,7750,7750,1
20240604,110700,773611170,7750,7750,7750,7750,1
20240604,110600,773603420,7740,7740,7760,7740,178
20240604,110500,772225680,7730,7740,7740,7730,101
20240604,110400,771444500,7740,7740,7740,7740,112
20240604,110300,770577620,7730,7740,7740,7730,123
20240604,110200,769626710,7750,7760,7760,7750,175
20240604,110100,768270280,7760,7780,7780,7760,10
20240604,110000,768192560,7780,7780,7780,7780,0
20240604,105900,768192560,7780,7760,7780,7760,103
20240604,105800,767391240,7750,7750,7750,7750,0
20240604,105700,767391240,7750,7750,7750,7750,39
20240604,105600,767088990,7750,7750,7750,7750,257
20240604,105500,765097240,7750,7750,7750,7750,1
20240604,105400,765089490,7730,7730,7730,7730,679
20240604,105300,759840820,7740,7740,7740,7740,0
20240604,105200,759840820,7740,7740,7740,7740,7
20240604,105100,759786640,7740,7750,7750,7740,361
20240604,105000,756992030,7750,7750,7750,7750,50
20240604,104900,756604530,7750,7740,7750,7740,115
20240604,104800,755714260,7750,7750,7750,7750,3
20240604,104700,755691010,7750,7750,7750,7750,1
20240604,104600,755683260,7740,7740,7740,7740,410
20240604,104500,752509860,7750,7740,7750,7740,31
20240604,104400,752269910,7740,7740,7740,7740,15
20240604,104300,752153810,7750,7750,7750,7750,41
20240604,104200,751836060,7750,7750,7780,7740,223
20240604,104100,750108380,7750,7750,7750,7750,438
20240604,104000,746713880,7750,7750,7750,7750,115
20240604,103900,745822630,7780,7750,7780,7750,81
20240604,103800,745194850,7750,7750,7750,7750,100
20240604,103700,744419850,7780,7780,7780,7780,0
20240604,103600,744419850,7780,7770,7780,7750,158
20240604,103500,743192790,7790,7780,7790,7780,52
20240604,103400,742788220,7790,7790,7790,7790,2
20240604,103300,742772640,7790,7790,7790,7790,0
20240604,103200,742772640,7790,7790,7790,7790,0
20240604,103100,742772640,7790,7750,7790,7750,2
20240604,103000,742757100,7750,7750,7750,7750,137
20240604,102900,741695350,7760,7790,7790,7760,218
20240604,102800,740003150,7790,7790,7790,7790,0
20240604,102700,740003150,7790,7790,7790,7790,0
20240604,102600,740003150,7790,7790,7790,7790,46
20240604,102500,739644810,7790,7790,7790,7790,6
20240604,102400,739598070,7770,7780,7790,7770,94
20240604,102300,738865960,7790,7790,7790,7790,0
20240604,102200,738865960,7790,7790,7790,7790,81
20240604,102100,738234970,7750,7750,7750,7750,30
20240604,102000,738002470,7750,7790,7790,7750,7
20240604,101900,737948180,7740,7750,7750,7740,34
20240604,101800,737684730,7780,7760,7780,7760,309
20240604,101700,735286810,7760,7760,7760,7760,93
20240604,101600,734565130,7790,7760,7790,7760,6
20240604,101500,734518540,7760,7790,7790,7760,7
20240604,101400,734464160,7790,7780,7800,7730,38
20240604,101300,734168400,7740,7780,7780,7740,142
20240604,101200,733066720,7800,7760,7810,7750,1457
20240604,101100,721766620,7760,7780,7780,7750,59
20240604,101000,721308770,7810,7770,7810,7760,813
20240604,100900,714995250,7770,7800,7810,7770,118
20240604,100800,714078310,7810,7770,7810,7770,17
20240604,100700,713945730,7770,7770,7770,7770,1
20240604,100600,713937960,7820,7820,7820,7820,0
20240604,100500,713937960,7820,7770,7820,7750,844
20240604,100400,707389620,7830,7820,7830,7770,313
20240604,100300,704942440,7770,7790,7790,7770,156
20240604,100200,703728360,7790,7790,7790,7780,538
20240604,100100,699538000,7830,7830,7830,7830,0
20240604,100000,699538000,7830,7830,7830,7830,39
20240604,095900,699232630,7830,7830,7830,7820,355
20240604,095800,696456390,7800,7830,7830,7800,1022
20240604,095700,688468100,7840,7850,7850,7840,21
20240604,095600,688303370,7830,7850,7850,7830,24
20240604,095500,688114990,7850,7860,7860,7850,128
20240604,095400,687110170,7850,7850,7850,7850,59
20240604,095300,686647020,7820,7820,7830,7820,309
20240604,095200,684230250,7800,7840,7840,7800,911
20240604,095100,677105150,7840,7860,7910,7840,2272
20240604,095000,659268780,7910,7780,7910,7780,7003
20240604,094900,604482840,7780,7740,7780,7740,722
20240604,094800,598887940,7740,7690,7740,7690,1297
20240604,094700,588901890,7680,7660,7680,7660,1244
20240604,094600,579363590,7670,7660,7670,7660,363
20240604,094500,576579610,7650,7630,7650,7630,170
20240604,094400,575281910,7630,7630,7630,7630,166
20240604,094300,574015330,7620,7630,7630,7620,2956
20240604,094200,551489140,7630,7660,7670,7630,2505
20240604,094100,532359150,7650,7660,7660,7650,60
20240604,094000,531899560,7650,7640,7650,7630,766
20240604,093900,526042390,7640,7620,7640,7620,1948
20240604,093800,511180370,7620,7630,7630,7620,2906
20240604,093700,489007600,7630,7640,7670,7620,2571
20240604,093600,469375750,7650,7680,7680,7650,5552
20240604,093500,426857720,7680,7710,7710,7680,390
20240604,093400,423861740,7710,7690,7710,7690,568
20240604,093300,419490190,7690,7690,7690,7690,351
20240604,093200,416791000,7700,7700,7700,7700,172
20240604,093100,415466600,7700,7680,7700,7670,441
20240604,093000,412078520,7680,7710,7710,7680,77
20240604,092900,411486200,7740,7770,7770,7680,1498
20240604,092800,399920990,7770,7770,7770,7740,110
20240604,092700,399068310,7770,7710,7770,7710,837
20240604,092600,392599800,7730,7660,7730,7650,1036
20240604,092500,384627420,7660,7690,7690,7660,6538
20240604,092400,334535250,7680,7700,7700,7680,1384
20240604,092300,323887550,7710,7710,7710,7700,952
20240604,092200,316551990,7700,7710,7720,7700,2263
20240604,092100,299124240,7710,7720,7740,7710,2355
20240604,092000,280947800,7720,7740,7740,7720,1936
20240604,091900,265982810,7740,7760,7770,7740,1080
20240604,091800,257615420,7760,7760,7770,7750,7048
20240604,091700,202957820,7760,7770,7770,7750,1083
20240604,091600,194554130,7760,7790,7790,7760,1964
20240604,091500,179292670,7800,7850,7860,7800,1176
20240604,091400,170111930,7860,7840,7860,7810,90
20240604,091300,169406500,7840,7810,7840,7810,16
20240604,091200,169281490,7810,7780,7810,7780,835
20240604,091100,162777240,7780,7780,7800,7780,919
20240604,091000,155620030,7770,7800,7800,7770,5767
20240604,090900,110753150,7800,7800,7800,7800,212
20240604,090800,109099550,7840,7820,7840,7800,1197
20240604,090700,99754630,7820,7850,7850,7820,581
20240604,090600,95201420,7840,7780,7840,7780,869
20240604,090500,88427920,7780,7770,7790,7770,503
20240604,090400,84514850,7770,7780,7790,7760,1561
20240604,090300,72383480,7780,7860,7860,7780,742
20240604,090200,66593880,7800,7810,7810,7750,4043
20240604,090100,35075570,7810,7950,7950,7810,2698
20240604,090000,13802890,7950,7960,7960,7950,1736
Reference in New Issue Copy Permalink