ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033230/min/candle-20240621.csv

617 lines
30 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
20240621,191400,8372623095,2700,2700,2700,2700,44414
20240621,191300,8372623095,2700,2700,2700,2700,0
20240621,191200,8372623095,2700,2700,2700,2700,0
20240621,191100,8372623095,2700,2700,2700,2700,0
20240621,191000,8372623095,2700,2700,2700,2700,0
20240621,190900,8372623095,2700,2700,2700,2700,0
20240621,190800,8372623095,2700,2700,2700,2700,0
20240621,190700,8372623095,2700,2700,2700,2700,0
20240621,190600,8372623095,2700,2700,2700,2700,0
20240621,190500,8372623095,2700,2700,2700,2700,0
20240621,190400,8372623095,2700,2700,2700,2700,0
20240621,190300,8372623095,2700,2700,2700,2700,0
20240621,190200,8372623095,2700,2700,2700,2700,0
20240621,190100,8372623095,2700,2700,2700,2700,0
20240621,190000,8372623095,2700,2700,2700,2700,0
20240621,185900,8372623095,2700,2700,2700,2700,0
20240621,185800,8372623095,2700,2700,2700,2700,0
20240621,185700,8372623095,2700,2700,2700,2700,0
20240621,185600,8372623095,2700,2700,2700,2700,0
20240621,185500,8372623095,2700,2700,2700,2700,0
20240621,185400,8372623095,2700,2700,2700,2700,0
20240621,185300,8372623095,2700,2700,2700,2700,0
20240621,185200,8372623095,2700,2700,2700,2700,0
20240621,185100,8372623095,2700,2700,2700,2700,0
20240621,185000,8372623095,2700,2700,2700,2700,0
20240621,184900,8372623095,2700,2700,2700,2700,0
20240621,184800,8372623095,2700,2700,2700,2700,0
20240621,184700,8372623095,2700,2700,2700,2700,0
20240621,184600,8372623095,2700,2700,2700,2700,0
20240621,184500,8372623095,2700,2700,2700,2700,0
20240621,184400,8372623095,2700,2700,2700,2700,44414
20240621,184300,8372623095,2700,2700,2700,2700,0
20240621,184200,8372623095,2700,2700,2700,2700,0
20240621,184100,8372623095,2700,2700,2700,2700,0
20240621,184000,8372623095,2700,2700,2700,2700,0
20240621,183900,8372623095,2700,2700,2700,2700,0
20240621,183800,8372623095,2700,2700,2700,2700,0
20240621,183700,8372623095,2700,2700,2700,2700,0
20240621,183600,8372623095,2700,2700,2700,2700,0
20240621,183500,8372623095,2700,2700,2700,2700,0
20240621,183400,8372623095,2700,2700,2700,2700,0
20240621,183300,8372623095,2700,2700,2700,2700,0
20240621,183200,8372623095,2700,2700,2700,2700,0
20240621,183100,8372623095,2700,2700,2700,2700,0
20240621,183000,8372623095,2700,2700,2700,2700,0
20240621,182900,8372623095,2700,2700,2700,2700,0
20240621,182800,8372623095,2700,2700,2700,2700,0
20240621,182700,8372623095,2700,2700,2700,2700,0
20240621,182600,8372623095,2700,2700,2700,2700,0
20240621,182500,8372623095,2700,2700,2700,2700,0
20240621,182400,8372623095,2700,2700,2700,2700,0
20240621,182300,8372623095,2700,2700,2700,2700,0
20240621,182200,8372623095,2700,2700,2700,2700,0
20240621,182100,8372623095,2700,2700,2700,2700,0
20240621,182000,8372623095,2700,2700,2700,2700,0
20240621,181900,8372623095,2700,2700,2700,2700,0
20240621,181800,8372623095,2700,2700,2700,2700,0
20240621,181700,8372623095,2700,2700,2700,2700,0
20240621,181600,8372623095,2700,2700,2700,2700,0
20240621,181500,8372623095,2700,2700,2700,2700,0
20240621,181400,8372623095,2700,2700,2700,2700,44414
20240621,181300,8372623095,2700,2700,2700,2700,0
20240621,181200,8372623095,2700,2700,2700,2700,0
20240621,181100,8372623095,2700,2700,2700,2700,0
20240621,181000,8372623095,2700,2700,2700,2700,0
20240621,180900,8372623095,2700,2700,2700,2700,0
20240621,180800,8372623095,2700,2700,2700,2700,0
20240621,180700,8372623095,2700,2700,2700,2700,0
20240621,180600,8372623095,2700,2700,2700,2700,0
20240621,180500,8372623095,2700,2700,2700,2700,0
20240621,180400,8372623095,2700,2700,2700,2700,0
20240621,180300,8372623095,2700,2700,2700,2700,0
20240621,180200,8372623095,2700,2700,2700,2700,0
20240621,180100,8372623095,2700,2700,2700,2700,0
20240621,180000,8372623095,2700,2700,2700,2700,0
20240621,175900,8372623095,2700,2700,2700,2700,0
20240621,175800,8372623095,2700,2700,2700,2700,0
20240621,175700,8372623095,2700,2700,2700,2700,0
20240621,175600,8372623095,2700,2700,2700,2700,0
20240621,175500,8372623095,2700,2700,2700,2700,0
20240621,175400,8372623095,2700,2700,2700,2700,0
20240621,175300,8372623095,2700,2700,2700,2700,0
20240621,175200,8372623095,2700,2700,2700,2700,0
20240621,175100,8372623095,2700,2700,2700,2700,0
20240621,175000,8372623095,2700,2700,2700,2700,0
20240621,174900,8372623095,2700,2700,2700,2700,0
20240621,174800,8372623095,2700,2700,2700,2700,0
20240621,174700,8372623095,2700,2700,2700,2700,0
20240621,174600,8372623095,2700,2700,2700,2700,0
20240621,174500,8372623095,2700,2700,2700,2700,0
20240621,174400,8372623095,2700,2700,2700,2700,44414
20240621,174300,8372623095,2700,2700,2700,2700,0
20240621,174200,8372623095,2700,2700,2700,2700,0
20240621,174100,8372623095,2700,2700,2700,2700,0
20240621,174000,8372623095,2700,2700,2700,2700,0
20240621,173900,8372623095,2700,2700,2700,2700,0
20240621,173800,8372623095,2700,2700,2700,2700,0
20240621,173700,8372623095,2700,2700,2700,2700,0
20240621,173600,8372623095,2700,2700,2700,2700,0
20240621,173500,8372623095,2700,2700,2700,2700,0
20240621,173400,8372623095,2700,2700,2700,2700,0
20240621,173300,8372623095,2700,2700,2700,2700,0
20240621,173200,8372623095,2700,2700,2700,2700,0
20240621,173100,8372623095,2700,2700,2700,2700,0
20240621,173000,8372623095,2700,2700,2700,2700,0
20240621,172900,8372623095,2700,2700,2700,2700,0
20240621,172800,8372623095,2700,2700,2700,2700,0
20240621,172700,8372623095,2700,2700,2700,2700,0
20240621,172600,8372623095,2700,2700,2700,2700,0
20240621,172500,8372623095,2700,2700,2700,2700,0
20240621,172400,8372623095,2700,2700,2700,2700,0
20240621,172300,8372623095,2700,2700,2700,2700,0
20240621,172200,8372623095,2700,2700,2700,2700,0
20240621,172100,8372623095,2700,2700,2700,2700,0
20240621,172000,8372623095,2700,2700,2700,2700,0
20240621,171900,8372623095,2700,2700,2700,2700,0
20240621,171800,8372623095,2700,2700,2700,2700,0
20240621,171700,8372623095,2700,2700,2700,2700,0
20240621,171600,8372623095,2700,2700,2700,2700,0
20240621,171500,8372623095,2700,2700,2700,2700,0
20240621,171400,8372623095,2700,2700,2700,2700,44414
20240621,171300,8372623095,2700,2700,2700,2700,0
20240621,171200,8372623095,2700,2700,2700,2700,0
20240621,171100,8372623095,2700,2700,2700,2700,0
20240621,171000,8372623095,2700,2700,2700,2700,0
20240621,170900,8372623095,2700,2700,2700,2700,0
20240621,170800,8372623095,2700,2700,2700,2700,0
20240621,170700,8372623095,2700,2700,2700,2700,0
20240621,170600,8372623095,2700,2700,2700,2700,0
20240621,170500,8372623095,2700,2700,2700,2700,0
20240621,170400,8372623095,2700,2700,2700,2700,0
20240621,170300,8372623095,2700,2700,2700,2700,0
20240621,170200,8372623095,2700,2700,2700,2700,0
20240621,170100,8372623095,2700,2700,2700,2700,0
20240621,170000,8372623095,2700,2700,2700,2700,0
20240621,165900,8372623095,2700,2700,2700,2700,0
20240621,165800,8372623095,2700,2700,2700,2700,0
20240621,165700,8372623095,2700,2700,2700,2700,0
20240621,165600,8372623095,2700,2700,2700,2700,0
20240621,165500,8372623095,2700,2700,2700,2700,0
20240621,165400,8372623095,2700,2700,2700,2700,0
20240621,165300,8372623095,2700,2700,2700,2700,0
20240621,165200,8372623095,2700,2700,2700,2700,0
20240621,165100,8372623095,2700,2700,2700,2700,0
20240621,165000,8372623095,2700,2700,2700,2700,0
20240621,164900,8372623095,2700,2700,2700,2700,0
20240621,164800,8372623095,2700,2700,2700,2700,0
20240621,164700,8372623095,2700,2700,2700,2700,0
20240621,164600,8372623095,2700,2700,2700,2700,0
20240621,164500,8372623095,2700,2700,2700,2700,0
20240621,164400,8372623095,2700,2700,2700,2700,44414
20240621,164300,8372623095,2700,2700,2700,2700,0
20240621,164200,8372623095,2700,2700,2700,2700,0
20240621,164100,8372623095,2700,2700,2700,2700,0
20240621,164000,8372623095,2700,2700,2700,2700,0
20240621,163900,8372623095,2700,2700,2700,2700,0
20240621,163800,8372623095,2700,2700,2700,2700,0
20240621,163700,8372623095,2700,2700,2700,2700,0
20240621,163600,8372623095,2700,2700,2700,2700,0
20240621,163500,8372623095,2700,2700,2700,2700,0
20240621,163400,8372623095,2700,2700,2700,2700,0
20240621,163300,8372623095,2700,2700,2700,2700,0
20240621,163200,8372623095,2700,2700,2700,2700,0
20240621,163100,8372623095,2700,2700,2700,2700,0
20240621,163000,8372623095,2700,2700,2700,2700,0
20240621,162900,8372623095,2700,2700,2700,2700,0
20240621,162800,8372623095,2700,2700,2700,2700,0
20240621,162700,8372623095,2700,2700,2700,2700,0
20240621,162600,8372623095,2700,2700,2700,2700,0
20240621,162500,8372623095,2700,2700,2700,2700,0
20240621,162400,8372623095,2700,2700,2700,2700,0
20240621,162300,8372623095,2700,2700,2700,2700,0
20240621,162200,8372623095,2700,2700,2700,2700,0
20240621,162100,8372623095,2700,2700,2700,2700,0
20240621,162000,8372623095,2700,2700,2700,2700,0
20240621,161900,8372623095,2700,2700,2700,2700,0
20240621,161800,8372623095,2700,2700,2700,2700,0
20240621,161700,8372623095,2700,2700,2700,2700,0
20240621,161600,8372623095,2700,2700,2700,2700,0
20240621,161500,8372623095,2700,2700,2700,2700,0
20240621,161400,8372623095,2700,2700,2700,2700,44414
20240621,161300,8372623095,2700,2700,2700,2700,0
20240621,161200,8372623095,2700,2700,2700,2700,0
20240621,161100,8372623095,2700,2700,2700,2700,0
20240621,161000,8372623095,2700,2700,2700,2700,0
20240621,160900,8372623095,2700,2700,2700,2700,0
20240621,160800,8372623095,2700,2700,2700,2700,0
20240621,160700,8372623095,2700,2700,2700,2700,0
20240621,160600,8372623095,2700,2700,2700,2700,0
20240621,160500,8372623095,2700,2700,2700,2700,0
20240621,160400,8372623095,2700,2700,2700,2700,0
20240621,160300,8372623095,2700,2700,2700,2700,0
20240621,160200,8372623095,2700,2700,2700,2700,0
20240621,160100,8372623095,2700,2700,2700,2700,0
20240621,160000,8372623095,2700,2700,2700,2700,0
20240621,155900,8372623095,2700,2700,2700,2700,0
20240621,155800,8372623095,2700,2700,2700,2700,0
20240621,155700,8372623095,2700,2700,2700,2700,0
20240621,155600,8372623095,2700,2700,2700,2700,0
20240621,155500,8372623095,2700,2700,2700,2700,0
20240621,155400,8372623095,2700,2700,2700,2700,0
20240621,155300,8372623095,2700,2700,2700,2700,0
20240621,155200,8372623095,2700,2700,2700,2700,0
20240621,155100,8372623095,2700,2700,2700,2700,0
20240621,155000,8372623095,2700,2700,2700,2700,0
20240621,154900,8372623095,2700,2700,2700,2700,0
20240621,154800,8372623095,2700,2700,2700,2700,0
20240621,154700,8372623095,2700,2700,2700,2700,0
20240621,154600,8372623095,2700,2700,2700,2700,0
20240621,154500,8372623095,2700,2700,2700,2700,0
20240621,154400,8372623095,2700,2700,2700,2700,44414
20240621,154300,8372623095,2700,2700,2700,2700,0
20240621,154200,8372623095,2700,2700,2700,2700,0
20240621,154100,8372623095,2700,2700,2700,2700,0
20240621,154000,8372623095,2700,2700,2700,2700,0
20240621,153900,8372623095,2700,2700,2700,2700,0
20240621,153800,8372623095,2700,2700,2700,2700,0
20240621,153700,8372623095,2700,2700,2700,2700,0
20240621,153600,8372623095,2700,2700,2700,2700,0
20240621,153500,8372623095,2700,2700,2700,2700,0
20240621,153400,8372623095,2700,2700,2700,2700,0
20240621,153300,8372623095,2700,2700,2700,2700,0
20240621,153200,8372623095,2700,2700,2700,2700,0
20240621,153100,8372623095,2700,2700,2700,2700,0
20240621,153000,8372623095,2700,2700,2700,2700,44414
20240621,152900,8252705295,2700,2700,2700,2700,0
20240621,152800,8252705295,2700,2700,2700,2700,0
20240621,152700,8252705295,2700,2700,2700,2700,0
20240621,152600,8252705295,2700,2700,2700,2700,0
20240621,152500,8252705295,2700,2700,2700,2700,0
20240621,152400,8252705295,2700,2700,2700,2700,0
20240621,152300,8252705295,2700,2700,2700,2700,0
20240621,152200,8252705295,2700,2700,2700,2700,0
20240621,152100,8252705295,2700,2700,2700,2700,0
20240621,152000,8252705295,2700,2700,2700,2700,0
20240621,151900,8252705295,2700,2705,2710,2700,12446
20240621,151800,8219033395,2705,2700,2705,2700,1652
20240621,151700,8214566320,2700,2705,2705,2700,9695
20240621,151600,8188387845,2700,2710,2710,2700,2885
20240621,151500,8180586085,2710,2700,2710,2700,3583
20240621,151400,8170907490,2700,2705,2705,2695,23625
20240621,151300,8107053470,2700,2715,2715,2700,3613
20240621,151200,8097275515,2705,2705,2715,2700,5062
20240621,151100,8083576770,2705,2705,2710,2700,3762
20240621,151000,8073401825,2705,2700,2710,2700,3635
20240621,150900,8063584635,2700,2695,2705,2695,12193
20240621,150800,8030652710,2695,2705,2715,2695,7627
20240621,150700,8010047490,2700,2715,2715,2695,20670
20240621,150600,7954206020,2715,2715,2715,2705,5311
20240621,150500,7939818145,2715,2715,2715,2715,4046
20240621,150400,7928833255,2720,2720,2725,2715,12046
20240621,150300,7896101170,2725,2725,2725,2720,2986
20240621,150200,7887973165,2725,2730,2730,2720,2152
20240621,150100,7882108440,2730,2730,2735,2720,6008
20240621,150000,7865747960,2730,2730,2730,2720,10068
20240621,145900,7838304895,2730,2725,2730,2725,1325
20240621,145800,7834694020,2720,2715,2720,2715,2225
20240621,145700,7828644110,2715,2720,2720,2715,333
20240621,145600,7827739720,2720,2725,2730,2720,8378
20240621,145500,7804931355,2730,2720,2730,2715,9492
20240621,145400,7779037360,2720,2710,2720,2710,1505
20240621,145300,7774948460,2715,2715,2720,2715,210
20240621,145200,7774378305,2715,2715,2715,2715,1382
20240621,145100,7770626175,2715,2715,2720,2710,3667
20240621,145000,7760669215,2720,2715,2720,2710,1246
20240621,144900,7757286440,2710,2710,2715,2710,513
20240621,144800,7755895140,2710,2705,2715,2705,3050
20240621,144700,7747631035,2715,2715,2720,2705,3422
20240621,144600,7738345195,2710,2710,2715,2705,968
20240621,144500,7735720490,2715,2715,2715,2705,5122
20240621,144400,7721837295,2720,2725,2725,2700,33529
20240621,144300,7630868715,2725,2725,2725,2720,3063
20240621,144200,7622526535,2730,2730,2730,2725,4897
20240621,144100,7609172050,2730,2725,2730,2725,1304
20240621,144000,7605617255,2730,2725,2730,2725,1685
20240621,143900,7601024390,2730,2725,2730,2725,1349
20240621,143800,7597347530,2730,2725,2730,2725,1510
20240621,143700,7593226930,2725,2730,2730,2725,2716
20240621,143600,7585822280,2725,2730,2730,2725,3205
20240621,143500,7577076970,2730,2725,2730,2725,2579
20240621,143400,7570047150,2730,2730,2730,2725,1865
20240621,143300,7564960095,2725,2725,2730,2725,1392
20240621,143200,7561166345,2730,2735,2735,2725,22913
20240621,143100,7498611560,2735,2735,2740,2735,2486
20240621,143000,7491809245,2740,2745,2745,2740,8386
20240621,142900,7468828345,2745,2740,2750,2740,16744
20240621,142800,7422868655,2745,2750,2750,2740,9940
20240621,142700,7395595340,2750,2745,2750,2740,9406
20240621,142600,7369778610,2745,2750,2755,2745,17216
20240621,142500,7322457670,2750,2745,2755,2735,17115
20240621,142400,7275466015,2745,2740,2755,2735,15130
20240621,142300,7233956585,2740,2730,2740,2730,9961
20240621,142200,7206692075,2730,2730,2735,2725,5349
20240621,142100,7192089455,2735,2730,2735,2725,6434
20240621,142000,7174523340,2730,2735,2740,2725,15689
20240621,141900,7131658835,2735,2730,2735,2725,3389
20240621,141800,7122409385,2725,2725,2735,2715,7472
20240621,141700,7102055860,2725,2725,2730,2720,6521
20240621,141600,7084283465,2725,2720,2730,2715,9862
20240621,141500,7057429920,2720,2710,2720,2700,9414
20240621,141400,7031947620,2710,2710,2710,2695,14910
20240621,141300,6991670635,2705,2705,2715,2705,6880
20240621,141200,6973055250,2710,2705,2715,2700,20412
20240621,141100,6917870875,2705,2720,2725,2700,32844
20240621,141000,6828907275,2720,2730,2730,2720,15615
20240621,140900,6786410215,2725,2730,2740,2720,12257
20240621,140800,6752959765,2735,2720,2740,2720,23266
20240621,140700,6689387145,2720,2715,2725,2710,21448
20240621,140600,6631108515,2715,2725,2730,2700,46751
20240621,140500,6504374670,2720,2740,2740,2715,57800
20240621,140400,6346687975,2740,2760,2760,2735,56699
20240621,140300,6190834900,2760,2760,2770,2755,14696
20240621,140200,6150263185,2760,2760,2765,2755,46998
20240621,140100,6020603950,2760,2755,2775,2735,75716
20240621,140000,5812051090,2755,2775,2780,2735,90902
20240621,135900,5561960990,2775,2795,2810,2755,143655
20240621,135800,5162692915,2800,2835,2835,2790,127044
20240621,135700,4805301565,2830,2830,2855,2815,259186
20240621,135600,4070242355,2830,2740,2865,2730,707848
20240621,135500,2072540545,2740,2660,2740,2660,76735
20240621,135400,1864795020,2665,2665,2665,2660,1436
20240621,135300,1860975000,2665,2665,2665,2660,82
20240621,135200,1860756620,2660,2665,2665,2660,879
20240621,135100,1858418450,2665,2665,2665,2665,0
20240621,135000,1858418450,2665,2660,2665,2660,3894
20240621,134900,1848060220,2665,2660,2665,2660,318
20240621,134800,1847214275,2665,2665,2665,2660,354
20240621,134700,1846272540,2665,2660,2665,2660,3576
20240621,134600,1836760280,2665,2665,2665,2660,850
20240621,134500,1834499150,2665,2665,2665,2660,4120
20240621,134400,1823539390,2660,2665,2665,2660,891
20240621,134300,1821169310,2665,2665,2665,2655,11594
20240621,134200,1790308440,2665,2665,2670,2665,3548
20240621,134100,1780852950,2665,2670,2670,2665,455
20240621,134000,1779638115,2670,2670,2670,2665,515
20240621,133900,1778263140,2665,2665,2670,2665,805
20240621,133800,1776115280,2670,2675,2675,2665,5759
20240621,133700,1760733760,2675,2670,2675,2670,1271
20240621,133600,1757334705,2675,2675,2675,2670,346
20240621,133500,1756410860,2670,2670,2675,2670,151
20240621,133400,1756007455,2670,2675,2675,2670,99
20240621,133300,1755742645,2675,2675,2675,2670,392
20240621,133200,1754694245,2680,2675,2680,2670,534
20240621,133100,1753265785,2680,2680,2680,2680,88
20240621,133000,1753029945,2680,2680,2680,2670,1004
20240621,132900,1750348905,2680,2675,2680,2675,312
20240621,132800,1749514270,2680,2675,2680,2675,729
20240621,132700,1747564190,2675,2675,2675,2675,100
20240621,132600,1747296690,2675,2670,2675,2670,112
20240621,132500,1746997640,2675,2675,2675,2670,5006
20240621,132400,1733631565,2675,2670,2675,2670,1043
20240621,132300,1730846750,2675,2675,2675,2675,1137
20240621,132200,1727805275,2675,2680,2680,2670,3634
20240621,132100,1718090595,2680,2680,2680,2680,4
20240621,132000,1718079875,2680,2680,2680,2675,29
20240621,131900,1718002170,2680,2680,2680,2675,102
20240621,131800,1717728830,2685,2685,2685,2680,131
20240621,131700,1717377595,2680,2675,2685,2675,255
20240621,131600,1716694280,2675,2680,2680,2675,1809
20240621,131500,1711855200,2680,2675,2680,2675,171
20240621,131400,1711397725,2675,2675,2680,2675,515
20240621,131300,1710020080,2675,2675,2680,2670,928
20240621,131200,1707537685,2675,2680,2680,2675,427
20240621,131100,1706395445,2680,2680,2685,2680,1002
20240621,131000,1703710080,2675,2675,2675,2670,875
20240621,130900,1701369460,2675,2675,2675,2675,501
20240621,130800,1700029285,2680,2680,2680,2675,739
20240621,130700,1698052265,2680,2680,2680,2680,0
20240621,130600,1698052265,2680,2675,2680,2675,408
20240621,130500,1696958830,2680,2680,2680,2680,77
20240621,130400,1696752470,2680,2685,2690,2680,713
20240621,130300,1694838070,2685,2685,2685,2685,377
20240621,130200,1693825825,2680,2680,2685,2680,585
20240621,130100,1692258005,2680,2690,2690,2680,172
20240621,130000,1691796335,2690,2690,2690,2690,112
20240621,125900,1691495055,2690,2690,2690,2690,2
20240621,125800,1691489675,2685,2690,2690,2685,54
20240621,125700,1691344665,2690,2685,2690,2685,2
20240621,125600,1691339290,2690,2685,2690,2685,2308
20240621,125500,1685140765,2680,2680,2680,2675,696
20240621,125400,1683275490,2680,2680,2680,2670,152
20240621,125300,1682869630,2670,2675,2675,2670,500
20240621,125200,1681534120,2675,2675,2680,2675,1955
20240621,125100,1676304460,2680,2675,2680,2675,20
20240621,125000,1676250875,2680,2680,2680,2675,24
20240621,124900,1676186575,2680,2680,2685,2680,245
20240621,124800,1675529970,2680,2685,2685,2680,205
20240621,124700,1674980485,2680,2675,2685,2675,37
20240621,124600,1674881480,2680,2680,2685,2675,936
20240621,124500,1672376950,2680,2670,2680,2670,227
20240621,124400,1671770805,2670,2680,2680,2670,4449
20240621,124300,1659886535,2680,2680,2680,2680,278
20240621,124200,1659141495,2685,2685,2685,2685,0
20240621,124100,1659141495,2685,2685,2685,2685,3
20240621,124000,1659133440,2685,2685,2685,2685,0
20240621,123900,1659133440,2685,2680,2685,2680,1884
20240621,123800,1654084310,2680,2675,2680,2675,32
20240621,123700,1653998700,2680,2675,2680,2675,1495
20240621,123600,1649997790,2680,2680,2680,2680,6
20240621,123500,1649981710,2680,2680,2680,2680,40
20240621,123400,1649874510,2680,2680,2680,2680,0
20240621,123300,1649874510,2680,2675,2680,2675,1028
20240621,123200,1647124305,2675,2675,2675,2670,1702
20240621,123100,1642579410,2675,2675,2675,2655,1507
20240621,123000,1638571365,2655,2675,2675,2655,30000
20240621,122900,1558611765,2680,2675,2680,2675,77
20240621,122800,1558405410,2680,2675,2680,2675,4745
20240621,122700,1545712525,2680,2685,2685,2680,2799
20240621,122600,1538211185,2680,2685,2685,2680,149
20240621,122500,1537811830,2680,2680,2685,2680,1551
20240621,122400,1533654150,2685,2680,2685,2680,602
20240621,122300,1532039280,2685,2685,2690,2680,2043
20240621,122200,1526557415,2690,2690,2690,2685,724
20240621,122100,1524612355,2690,2685,2690,2685,45
20240621,122000,1524491465,2685,2690,2690,2685,407
20240621,121900,1523398630,2690,2685,2690,2685,2725
20240621,121800,1516082000,2685,2680,2685,2680,323
20240621,121700,1515215305,2685,2685,2685,2680,11
20240621,121600,1515185785,2685,2685,2685,2685,74
20240621,121500,1514987095,2685,2680,2685,2680,225
20240621,121400,1514382975,2685,2685,2685,2685,7
20240621,121300,1514364180,2685,2680,2685,2680,612
20240621,121200,1512724015,2685,2685,2685,2685,1
20240621,121100,1512721330,2680,2680,2685,2680,27
20240621,121000,1512648960,2680,2680,2685,2680,2079
20240621,120900,1507067235,2685,2685,2685,2685,0
20240621,120800,1507067235,2685,2680,2685,2680,51
20240621,120700,1506930365,2675,2680,2680,2675,674
20240621,120600,1505124245,2680,2685,2685,2680,201
20240621,120500,1504584565,2685,2685,2685,2685,188
20240621,120400,1504079785,2685,2685,2685,2680,245
20240621,120300,1503423160,2680,2680,2685,2680,484
20240621,120200,1502126030,2680,2680,2680,2680,0
20240621,120100,1502126030,2680,2680,2680,2670,20554
20240621,120000,1447156535,2680,2685,2685,2680,37
20240621,115900,1447057300,2685,2680,2685,2680,392
20240621,115800,1446006735,2680,2680,2685,2680,1084
20240621,115700,1443101610,2685,2685,2685,2685,90
20240621,115600,1442859960,2685,2685,2685,2685,5
20240621,115500,1442846535,2685,2680,2685,2680,5003
20240621,115400,1429438480,2685,2685,2685,2680,4
20240621,115300,1429427745,2685,2685,2685,2685,0
20240621,115200,1429427745,2685,2685,2685,2685,161
20240621,115100,1428995460,2685,2685,2685,2685,979
20240621,115000,1426366845,2685,2690,2690,2685,1068
20240621,114900,1423497685,2690,2685,2690,2685,1281
20240621,114800,1420057910,2685,2685,2685,2685,1
20240621,114700,1420055225,2685,2685,2685,2685,2016
20240621,114600,1414642265,2685,2690,2690,2685,397
20240621,114500,1413574585,2690,2685,2690,2685,220
20240621,114400,1412983785,2690,2690,2690,2690,13
20240621,114300,1412948815,2690,2690,2690,2685,104
20240621,114200,1412669555,2685,2685,2685,2685,0
20240621,114100,1412669555,2685,2685,2685,2685,10
20240621,114000,1412642705,2690,2690,2690,2690,9
20240621,113900,1412618495,2685,2690,2690,2675,13738
20240621,113800,1375794160,2690,2690,2690,2685,10
20240621,113700,1375767265,2690,2690,2690,2685,1204
20240621,113600,1372529515,2690,2685,2690,2685,740
20240621,113500,1370540110,2690,2690,2690,2685,893
20240621,113400,1368142195,2685,2690,2690,2685,2049
20240621,113300,1362640375,2690,2680,2690,2680,4366
20240621,113200,1350923905,2680,2680,2680,2680,36
20240621,113100,1350827425,2685,2680,2685,2680,461
20240621,113000,1349591935,2685,2685,2685,2685,124
20240621,112900,1349258995,2685,2680,2685,2680,53
20240621,112800,1349116700,2685,2685,2685,2680,553
20240621,112700,1347633645,2685,2680,2685,2680,38
20240621,112600,1347531800,2685,2680,2685,2680,2015
20240621,112500,1342126575,2685,2675,2685,2675,1191
20240621,112400,1338934940,2680,2680,2680,2675,224
20240621,112300,1338334645,2675,2680,2680,2675,2183
20240621,112200,1332486705,2685,2685,2685,2680,211
20240621,112100,1331921170,2680,2680,2680,2680,1906
20240621,112000,1326813090,2680,2685,2685,2680,692
20240621,111900,1324958460,2685,2685,2685,2680,131
20240621,111800,1324607225,2685,2685,2685,2685,112
20240621,111700,1324306505,2685,2685,2685,2680,106
20240621,111600,1324021900,2685,2685,2685,2680,377
20240621,111500,1323010785,2680,2685,2685,2680,450
20240621,111400,1321804035,2685,2685,2690,2685,592
20240621,111300,1320214110,2685,2685,2685,2685,201
20240621,111200,1319674425,2685,2685,2690,2685,1516
20240621,111100,1315603955,2685,2690,2690,2685,1200
20240621,111000,1312376455,2690,2685,2690,2685,521
20240621,110900,1310975735,2685,2685,2685,2685,208
20240621,110800,1310417255,2690,2685,2690,2685,885
20240621,110700,1308040465,2690,2685,2690,2685,66
20240621,110600,1307863220,2690,2690,2690,2690,22
20240621,110500,1307804040,2690,2685,2690,2685,388
20240621,110400,1306762255,2685,2685,2685,2680,803
20240621,110300,1304606205,2685,2685,2685,2685,554
20240621,110200,1303118715,2685,2685,2685,2680,1045
20240621,110100,1300313555,2685,2680,2685,2680,653
20240621,110000,1298563505,2680,2680,2680,2675,1924
20240621,105900,1293407325,2680,2680,2680,2680,42
20240621,105800,1293294765,2680,2675,2680,2675,3818
20240621,105700,1283062550,2680,2675,2680,2675,231
20240621,105600,1282444110,2670,2680,2680,2670,14881
20240621,105500,1242657850,2680,2675,2680,2675,3359
20240621,105400,1233660580,2680,2685,2685,2680,6623
20240621,105300,1215910925,2680,2685,2685,2680,1194
20240621,105200,1212705645,2685,2690,2690,2685,746
20240621,105100,1210702570,2690,2685,2690,2685,3432
20240621,105000,1201484055,2685,2690,2690,2685,1022
20240621,104900,1198739710,2690,2695,2695,2685,5830
20240621,104800,1183078355,2690,2685,2690,2685,1562
20240621,104700,1178882655,2685,2690,2690,2685,4133
20240621,104600,1167785525,2690,2690,2695,2690,1111
20240621,104500,1164796880,2685,2690,2690,2685,3249
20240621,104400,1156061455,2690,2690,2690,2685,292
20240621,104300,1155276910,2690,2685,2695,2685,2393
20240621,104200,1148847930,2685,2685,2685,2680,5302
20240621,104100,1134613565,2685,2685,2685,2685,42
20240621,104000,1134500795,2690,2685,2690,2680,1702
20240621,103900,1129930730,2685,2685,2690,2685,1867
20240621,103800,1124917830,2685,2685,2685,2685,395
20240621,103700,1123857255,2685,2685,2685,2680,2434
20240621,103600,1117333545,2685,2680,2685,2680,1080
20240621,103500,1114437045,2685,2685,2685,2685,37
20240621,103400,1114337700,2690,2685,2690,2685,1248
20240621,103300,1110981795,2685,2685,2685,2680,549
20240621,103200,1109507985,2685,2685,2685,2685,94
20240621,103100,1109255595,2690,2680,2690,2680,576
20240621,103000,1107709110,2680,2685,2685,2680,424
20240621,102900,1106572715,2685,2685,2685,2680,31
20240621,102800,1106489485,2685,2680,2690,2680,1270
20240621,102700,1103085080,2680,2680,2680,2680,4488
20240621,102600,1091057240,2680,2680,2690,2680,1638
20240621,102500,1086667370,2685,2685,2690,2680,1014
20240621,102400,1083949245,2685,2685,2685,2680,1805
20240621,102300,1079111435,2690,2685,2690,2685,14
20240621,102200,1079073825,2685,2685,2690,2685,222
20240621,102100,1078477750,2685,2690,2690,2685,4356
20240621,102000,1066780240,2690,2700,2700,2690,634
20240621,101900,1065074510,2690,2690,2700,2690,1950
20240621,101800,1059824495,2690,2685,2695,2685,1943
20240621,101700,1054604060,2690,2700,2700,2690,5333
20240621,101600,1040251115,2700,2695,2700,2695,110
20240621,101500,1039954620,2695,2700,2700,2695,3544
20240621,101400,1030403535,2695,2700,2700,2695,4570
20240621,101300,1018071700,2705,2705,2705,2700,1751
20240621,101200,1013336140,2700,2700,2705,2700,888
20240621,101100,1010938155,2700,2695,2700,2685,3180
20240621,101000,1002365975,2695,2695,2695,2685,861
20240621,100900,1000049705,2695,2700,2700,2690,2901
20240621,100800,992245990,2700,2700,2700,2695,4387
20240621,100700,980422695,2695,2695,2700,2695,1656
20240621,100600,975959040,2695,2710,2715,2695,13692
20240621,100500,938978765,2705,2710,2710,2705,250
20240621,100400,938301765,2710,2700,2710,2700,448
20240621,100300,937088750,2710,2710,2715,2705,2545
20240621,100200,930198750,2715,2705,2715,2700,6708
20240621,100100,912016935,2700,2700,2700,2700,11
20240621,100000,911987235,2700,2705,2705,2700,2213
20240621,095900,906012120,2705,2705,2705,2695,2423
20240621,095800,899470525,2705,2700,2705,2700,1464
20240621,095700,895512420,2700,2700,2700,2695,1034
20240621,095600,892720810,2700,2695,2700,2695,880
20240621,095500,890344885,2695,2700,2700,2695,1912
20240621,095400,885187460,2700,2700,2705,2700,191
20240621,095300,884671635,2695,2695,2700,2695,582
20240621,095200,883102125,2695,2690,2700,2690,452
20240621,095100,881884110,2690,2690,2700,2685,3012
20240621,095000,873778995,2690,2705,2705,2690,3666
20240621,094900,863904185,2695,2710,2710,2695,6929
20240621,094800,845187445,2705,2705,2705,2705,905
20240621,094700,842739420,2705,2705,2705,2700,3743
20240621,094600,832621145,2710,2700,2710,2695,6736
20240621,094500,814425735,2695,2695,2700,2695,1444
20240621,094400,810534145,2695,2695,2695,2685,445
20240621,094300,809337025,2695,2685,2695,2685,2674
20240621,094200,802145110,2685,2685,2685,2680,1298
20240621,094100,798663305,2685,2690,2690,2685,2528
20240621,094000,791873330,2690,2695,2695,2685,4405
20240621,093900,780023820,2695,2690,2695,2690,219
20240621,093800,779433670,2690,2690,2690,2690,155
20240621,093700,779016720,2685,2690,2690,2685,763
20240621,093600,776966580,2690,2690,2695,2685,2228
20240621,093500,770980540,2685,2700,2700,2685,17167
20240621,093400,724693985,2700,2705,2705,2695,11131
20240621,093300,694664715,2700,2705,2710,2695,7417
20240621,093200,674612820,2705,2700,2710,2690,7016
20240621,093100,655682445,2700,2705,2710,2690,6504
20240621,093000,638124760,2710,2715,2715,2690,8358
20240621,092900,615535440,2715,2705,2720,2695,23493
20240621,092800,551904100,2705,2695,2715,2695,15445
20240621,092700,510088550,2705,2695,2705,2685,4139
20240621,092600,498925325,2690,2690,2695,2680,3915
20240621,092500,488398750,2690,2680,2690,2680,2190
20240621,092400,482526015,2680,2675,2680,2670,4954
20240621,092300,469271180,2675,2665,2675,2665,1910
20240621,092200,464162740,2665,2670,2675,2660,3875
20240621,092100,453813285,2660,2655,2665,2655,10677
20240621,092000,425450335,2655,2655,2660,2655,1269
20240621,091900,422080565,2655,2665,2665,2650,13636
20240621,091800,385850285,2670,2660,2670,2660,508
20240621,091700,384496510,2665,2665,2665,2665,551
20240621,091600,383028095,2665,2665,2665,2655,5053
20240621,091500,369593070,2660,2675,2675,2660,4849
20240621,091400,356676335,2675,2660,2675,2660,7299
20240621,091300,337168230,2665,2660,2665,2655,1064
20240621,091200,334338765,2655,2660,2670,2650,21952
20240621,091100,276086160,2660,2665,2670,2660,8156
20240621,091000,254368945,2670,2665,2670,2665,3027
20240621,090900,246296310,2665,2680,2680,2665,4558
20240621,090800,234128195,2670,2685,2690,2670,11752
20240621,090700,202673925,2690,2680,2690,2680,1285
20240621,090600,199228085,2675,2685,2685,2675,4125
20240621,090500,188165370,2680,2695,2695,2680,6762
20240621,090400,170035300,2695,2685,2695,2680,3411
20240621,090300,160876335,2685,2675,2700,2675,3542
20240621,090200,151379730,2680,2665,2680,2660,2891
20240621,090100,143651570,2665,2700,2705,2665,25091
20240621,090000,76169555,2700,2700,2705,2685,28047
Reference in New Issue Copy Permalink