ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240613.csv

641 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,193800,1463186890,8950,8950,8950,8950,3670
20240613,193700,1463186890,8950,8950,8950,8950,0
20240613,193600,1463186890,8950,8950,8950,8950,0
20240613,193500,1463186890,8950,8950,8950,8950,0
20240613,193400,1463186890,8950,8950,8950,8950,0
20240613,193300,1463186890,8950,8950,8950,8950,0
20240613,193200,1463186890,8950,8950,8950,8950,0
20240613,193100,1463186890,8950,8950,8950,8950,0
20240613,193000,1463186890,8950,8950,8950,8950,0
20240613,192900,1463186890,8950,8950,8950,8950,0
20240613,192800,1463186890,8950,8950,8950,8950,0
20240613,192700,1463186890,8950,8950,8950,8950,0
20240613,192600,1463186890,8950,8950,8950,8950,0
20240613,192500,1463186890,8950,8950,8950,8950,0
20240613,192400,1463186890,8950,8950,8950,8950,0
20240613,192300,1463186890,8950,8950,8950,8950,0
20240613,192200,1463186890,8950,8950,8950,8950,0
20240613,192100,1463186890,8950,8950,8950,8950,0
20240613,192000,1463186890,8950,8950,8950,8950,0
20240613,191900,1463186890,8950,8950,8950,8950,0
20240613,191800,1463186890,8950,8950,8950,8950,0
20240613,191700,1463186890,8950,8950,8950,8950,0
20240613,191600,1463186890,8950,8950,8950,8950,0
20240613,191500,1463186890,8950,8950,8950,8950,0
20240613,191400,1463186890,8950,8950,8950,8950,0
20240613,191300,1463186890,8950,8950,8950,8950,0
20240613,191200,1463186890,8950,8950,8950,8950,0
20240613,191100,1463186890,8950,8950,8950,8950,0
20240613,191000,1463186890,8950,8950,8950,8950,0
20240613,190900,1463186890,8950,8950,8950,8950,0
20240613,190800,1463186890,8950,8950,8950,8950,3670
20240613,190700,1463186890,8950,8950,8950,8950,0
20240613,190600,1463186890,8950,8950,8950,8950,0
20240613,190500,1463186890,8950,8950,8950,8950,0
20240613,190400,1463186890,8950,8950,8950,8950,0
20240613,190300,1463186890,8950,8950,8950,8950,0
20240613,190200,1463186890,8950,8950,8950,8950,0
20240613,190100,1463186890,8950,8950,8950,8950,0
20240613,190000,1463186890,8950,8950,8950,8950,0
20240613,185900,1463186890,8950,8950,8950,8950,0
20240613,185800,1463186890,8950,8950,8950,8950,0
20240613,185700,1463186890,8950,8950,8950,8950,0
20240613,185600,1463186890,8950,8950,8950,8950,0
20240613,185500,1463186890,8950,8950,8950,8950,0
20240613,185400,1463186890,8950,8950,8950,8950,0
20240613,185300,1463186890,8950,8950,8950,8950,0
20240613,185200,1463186890,8950,8950,8950,8950,0
20240613,185100,1463186890,8950,8950,8950,8950,0
20240613,185000,1463186890,8950,8950,8950,8950,0
20240613,184900,1463186890,8950,8950,8950,8950,0
20240613,184800,1463186890,8950,8950,8950,8950,0
20240613,184700,1463186890,8950,8950,8950,8950,0
20240613,184600,1463186890,8950,8950,8950,8950,0
20240613,184500,1463186890,8950,8950,8950,8950,0
20240613,184400,1463186890,8950,8950,8950,8950,0
20240613,184300,1463186890,8950,8950,8950,8950,0
20240613,184200,1463186890,8950,8950,8950,8950,0
20240613,184100,1463186890,8950,8950,8950,8950,0
20240613,184000,1463186890,8950,8950,8950,8950,0
20240613,183900,1463186890,8950,8950,8950,8950,0
20240613,183800,1463186890,8950,8950,8950,8950,3670
20240613,183700,1463186890,8950,8950,8950,8950,0
20240613,183600,1463186890,8950,8950,8950,8950,0
20240613,183500,1463186890,8950,8950,8950,8950,0
20240613,183400,1463186890,8950,8950,8950,8950,0
20240613,183300,1463186890,8950,8950,8950,8950,0
20240613,183200,1463186890,8950,8950,8950,8950,0
20240613,183100,1463186890,8950,8950,8950,8950,0
20240613,183000,1463186890,8950,8950,8950,8950,0
20240613,182900,1463186890,8950,8950,8950,8950,0
20240613,182800,1463186890,8950,8950,8950,8950,0
20240613,182700,1463186890,8950,8950,8950,8950,0
20240613,182600,1463186890,8950,8950,8950,8950,0
20240613,182500,1463186890,8950,8950,8950,8950,0
20240613,182400,1463186890,8950,8950,8950,8950,0
20240613,182300,1463186890,8950,8950,8950,8950,0
20240613,182200,1463186890,8950,8950,8950,8950,0
20240613,182100,1463186890,8950,8950,8950,8950,0
20240613,182000,1463186890,8950,8950,8950,8950,0
20240613,181900,1463186890,8950,8950,8950,8950,0
20240613,181800,1463186890,8950,8950,8950,8950,0
20240613,181700,1463186890,8950,8950,8950,8950,0
20240613,181600,1463186890,8950,8950,8950,8950,0
20240613,181500,1463186890,8950,8950,8950,8950,0
20240613,181400,1463186890,8950,8950,8950,8950,0
20240613,181300,1463186890,8950,8950,8950,8950,0
20240613,181200,1463186890,8950,8950,8950,8950,0
20240613,181100,1463186890,8950,8950,8950,8950,0
20240613,181000,1463186890,8950,8950,8950,8950,0
20240613,180900,1463186890,8950,8950,8950,8950,0
20240613,180800,1463186890,8950,8950,8950,8950,3670
20240613,180700,1463186890,8950,8950,8950,8950,0
20240613,180600,1463186890,8950,8950,8950,8950,0
20240613,180500,1463186890,8950,8950,8950,8950,0
20240613,180400,1463186890,8950,8950,8950,8950,0
20240613,180300,1463186890,8950,8950,8950,8950,0
20240613,180200,1463186890,8950,8950,8950,8950,0
20240613,180100,1463186890,8950,8950,8950,8950,0
20240613,180000,1463186890,8950,8950,8950,8950,0
20240613,175900,1463186890,8950,8950,8950,8950,0
20240613,175800,1463186890,8950,8950,8950,8950,0
20240613,175700,1463186890,8950,8950,8950,8950,0
20240613,175600,1463186890,8950,8950,8950,8950,0
20240613,175500,1463186890,8950,8950,8950,8950,0
20240613,175400,1463186890,8950,8950,8950,8950,0
20240613,175300,1463186890,8950,8950,8950,8950,0
20240613,175200,1463186890,8950,8950,8950,8950,0
20240613,175100,1463186890,8950,8950,8950,8950,0
20240613,175000,1463186890,8950,8950,8950,8950,0
20240613,174900,1463186890,8950,8950,8950,8950,0
20240613,174800,1463186890,8950,8950,8950,8950,0
20240613,174700,1463186890,8950,8950,8950,8950,0
20240613,174600,1463186890,8950,8950,8950,8950,0
20240613,174500,1463186890,8950,8950,8950,8950,0
20240613,174400,1463186890,8950,8950,8950,8950,0
20240613,174300,1463186890,8950,8950,8950,8950,0
20240613,174200,1463186890,8950,8950,8950,8950,0
20240613,174100,1463186890,8950,8950,8950,8950,0
20240613,174000,1463186890,8950,8950,8950,8950,0
20240613,173900,1463186890,8950,8950,8950,8950,0
20240613,173800,1463186890,8950,8950,8950,8950,3670
20240613,173700,1463186890,8950,8950,8950,8950,0
20240613,173600,1463186890,8950,8950,8950,8950,0
20240613,173500,1463186890,8950,8950,8950,8950,0
20240613,173400,1463186890,8950,8950,8950,8950,0
20240613,173300,1463186890,8950,8950,8950,8950,0
20240613,173200,1463186890,8950,8950,8950,8950,0
20240613,173100,1463186890,8950,8950,8950,8950,0
20240613,173000,1463186890,8950,8950,8950,8950,0
20240613,172900,1463186890,8950,8950,8950,8950,0
20240613,172800,1463186890,8950,8950,8950,8950,0
20240613,172700,1463186890,8950,8950,8950,8950,0
20240613,172600,1463186890,8950,8950,8950,8950,0
20240613,172500,1463186890,8950,8950,8950,8950,0
20240613,172400,1463186890,8950,8950,8950,8950,0
20240613,172300,1463186890,8950,8950,8950,8950,0
20240613,172200,1463186890,8950,8950,8950,8950,0
20240613,172100,1463186890,8950,8950,8950,8950,0
20240613,172000,1463186890,8950,8950,8950,8950,0
20240613,171900,1463186890,8950,8950,8950,8950,0
20240613,171800,1463186890,8950,8950,8950,8950,0
20240613,171700,1463186890,8950,8950,8950,8950,0
20240613,171600,1463186890,8950,8950,8950,8950,0
20240613,171500,1463186890,8950,8950,8950,8950,0
20240613,171400,1463186890,8950,8950,8950,8950,0
20240613,171300,1463186890,8950,8950,8950,8950,0
20240613,171200,1463186890,8950,8950,8950,8950,0
20240613,171100,1463186890,8950,8950,8950,8950,0
20240613,171000,1463186890,8950,8950,8950,8950,0
20240613,170900,1463186890,8950,8950,8950,8950,0
20240613,170800,1463186890,8950,8950,8950,8950,3670
20240613,170700,1463186890,8950,8950,8950,8950,0
20240613,170600,1463186890,8950,8950,8950,8950,0
20240613,170500,1463186890,8950,8950,8950,8950,0
20240613,170400,1463186890,8950,8950,8950,8950,0
20240613,170300,1463186890,8950,8950,8950,8950,0
20240613,170200,1463186890,8950,8950,8950,8950,0
20240613,170100,1463186890,8950,8950,8950,8950,0
20240613,170000,1463186890,8950,8950,8950,8950,0
20240613,165900,1463186890,8950,8950,8950,8950,0
20240613,165800,1463186890,8950,8950,8950,8950,0
20240613,165700,1463186890,8950,8950,8950,8950,0
20240613,165600,1463186890,8950,8950,8950,8950,0
20240613,165500,1463186890,8950,8950,8950,8950,0
20240613,165400,1463186890,8950,8950,8950,8950,0
20240613,165300,1463186890,8950,8950,8950,8950,0
20240613,165200,1463186890,8950,8950,8950,8950,0
20240613,165100,1463186890,8950,8950,8950,8950,0
20240613,165000,1463186890,8950,8950,8950,8950,0
20240613,164900,1463186890,8950,8950,8950,8950,0
20240613,164800,1463186890,8950,8950,8950,8950,0
20240613,164700,1463186890,8950,8950,8950,8950,0
20240613,164600,1463186890,8950,8950,8950,8950,0
20240613,164500,1463186890,8950,8950,8950,8950,0
20240613,164400,1463186890,8950,8950,8950,8950,0
20240613,164300,1463186890,8950,8950,8950,8950,0
20240613,164200,1463186890,8950,8950,8950,8950,0
20240613,164100,1463186890,8950,8950,8950,8950,0
20240613,164000,1463186890,8950,8950,8950,8950,0
20240613,163900,1463186890,8950,8950,8950,8950,0
20240613,163800,1463186890,8950,8950,8950,8950,3670
20240613,163700,1463186890,8950,8950,8950,8950,0
20240613,163600,1463186890,8950,8950,8950,8950,0
20240613,163500,1463186890,8950,8950,8950,8950,0
20240613,163400,1463186890,8950,8950,8950,8950,0
20240613,163300,1463186890,8950,8950,8950,8950,0
20240613,163200,1463186890,8950,8950,8950,8950,0
20240613,163100,1463186890,8950,8950,8950,8950,0
20240613,163000,1463186890,8950,8950,8950,8950,0
20240613,162900,1463186890,8950,8950,8950,8950,0
20240613,162800,1463186890,8950,8950,8950,8950,0
20240613,162700,1463186890,8950,8950,8950,8950,0
20240613,162600,1463186890,8950,8950,8950,8950,0
20240613,162500,1463186890,8950,8950,8950,8950,0
20240613,162400,1463186890,8950,8950,8950,8950,0
20240613,162300,1463186890,8950,8950,8950,8950,0
20240613,162200,1463186890,8950,8950,8950,8950,0
20240613,162100,1463186890,8950,8950,8950,8950,0
20240613,162000,1463186890,8950,8950,8950,8950,0
20240613,161900,1463186890,8950,8950,8950,8950,0
20240613,161800,1463186890,8950,8950,8950,8950,0
20240613,161700,1463186890,8950,8950,8950,8950,0
20240613,161600,1463186890,8950,8950,8950,8950,0
20240613,161500,1463186890,8950,8950,8950,8950,0
20240613,161400,1463186890,8950,8950,8950,8950,0
20240613,161300,1463186890,8950,8950,8950,8950,0
20240613,161200,1463186890,8950,8950,8950,8950,0
20240613,161100,1463186890,8950,8950,8950,8950,0
20240613,161000,1463186890,8950,8950,8950,8950,0
20240613,160900,1463186890,8950,8950,8950,8950,0
20240613,160800,1463186890,8950,8950,8950,8950,3670
20240613,160700,1463186890,8950,8950,8950,8950,0
20240613,160600,1463186890,8950,8950,8950,8950,0
20240613,160500,1463186890,8950,8950,8950,8950,0
20240613,160400,1463186890,8950,8950,8950,8950,0
20240613,160300,1463186890,8950,8950,8950,8950,0
20240613,160200,1463186890,8950,8950,8950,8950,0
20240613,160100,1463186890,8950,8950,8950,8950,0
20240613,160000,1463186890,8950,8950,8950,8950,0
20240613,155900,1463186890,8950,8950,8950,8950,0
20240613,155800,1463186890,8950,8950,8950,8950,0
20240613,155700,1463186890,8950,8950,8950,8950,0
20240613,155600,1463186890,8950,8950,8950,8950,0
20240613,155500,1463186890,8950,8950,8950,8950,0
20240613,155400,1463186890,8950,8950,8950,8950,0
20240613,155300,1463186890,8950,8950,8950,8950,0
20240613,155200,1463186890,8950,8950,8950,8950,0
20240613,155100,1463186890,8950,8950,8950,8950,0
20240613,155000,1463186890,8950,8950,8950,8950,0
20240613,154900,1463186890,8950,8950,8950,8950,0
20240613,154800,1463186890,8950,8950,8950,8950,0
20240613,154700,1463186890,8950,8950,8950,8950,0
20240613,154600,1463186890,8950,8950,8950,8950,0
20240613,154500,1463186890,8950,8950,8950,8950,0
20240613,154400,1463186890,8950,8950,8950,8950,0
20240613,154300,1463186890,8950,8950,8950,8950,0
20240613,154200,1463186890,8950,8950,8950,8950,0
20240613,154100,1463186890,8950,8950,8950,8950,0
20240613,154000,1463186890,8950,8950,8950,8950,0
20240613,153900,1463186890,8950,8950,8950,8950,0
20240613,153800,1463186890,8950,8950,8950,8950,3670
20240613,153700,1463186890,8950,8950,8950,8950,0
20240613,153600,1463186890,8950,8950,8950,8950,0
20240613,153500,1463186890,8950,8950,8950,8950,0
20240613,153400,1463186890,8950,8950,8950,8950,0
20240613,153300,1463186890,8950,8950,8950,8950,0
20240613,153200,1463186890,8950,8950,8950,8950,0
20240613,153100,1463186890,8950,8950,8950,8950,0
20240613,153000,1463186890,8950,8950,8950,8950,3670
20240613,152900,1430340390,8920,8920,8920,8920,0
20240613,152800,1430340390,8920,8920,8920,8920,0
20240613,152700,1430340390,8920,8920,8920,8920,0
20240613,152600,1430340390,8920,8920,8920,8920,0
20240613,152500,1430340390,8920,8920,8920,8920,0
20240613,152400,1430340390,8920,8920,8920,8920,0
20240613,152300,1430340390,8920,8920,8920,8920,0
20240613,152200,1430340390,8920,8920,8920,8920,0
20240613,152100,1430340390,8920,8920,8920,8920,0
20240613,152000,1430340390,8920,8920,8920,8920,0
20240613,151900,1430340390,8920,8900,8920,8900,16
20240613,151800,1430197730,8910,8910,8910,8910,0
20240613,151700,1430197730,8910,8900,8910,8900,270
20240613,151600,1427794130,8900,8900,8900,8900,2
20240613,151500,1427776330,8900,8900,8900,8900,89
20240613,151400,1426984230,8900,8890,8900,8890,39
20240613,151300,1426637420,8890,8890,8890,8890,101
20240613,151200,1425739530,8900,8900,8900,8900,86
20240613,151100,1424974130,8900,8900,8900,8900,14
20240613,151000,1424849530,8900,8890,8900,8890,123
20240613,150900,1423756030,8900,8900,8900,8900,1124
20240613,150800,1413752430,8900,8920,8920,8900,21
20240613,150700,1413565150,8900,8910,8910,8900,15
20240613,150600,1413431550,8910,8910,8910,8910,23
20240613,150500,1413226620,8920,8910,8920,8910,500
20240613,150400,1408767000,8910,8910,8910,8910,150
20240613,150300,1407430500,8910,8910,8910,8910,64
20240613,150200,1406860260,8910,8910,8910,8910,43
20240613,150100,1406477130,8910,8910,8910,8910,30
20240613,150000,1406209830,8890,8900,8900,8890,320
20240613,145900,1403363060,8900,8900,8900,8900,306
20240613,145800,1400639660,8900,8900,8900,8900,1531
20240613,145700,1387013760,8900,8900,8900,8900,10
20240613,145600,1386924760,8900,8900,8900,8900,300
20240613,145500,1384254760,8900,8900,8900,8900,0
20240613,145400,1384254760,8900,8900,8900,8900,0
20240613,145300,1384254760,8900,8900,8900,8900,25
20240613,145200,1384032260,8900,8910,8910,8900,4
20240613,145100,1383996640,8910,8890,8910,8890,505
20240613,145000,1379497190,8890,8910,8910,8890,140
20240613,144900,1378251480,8900,8900,8900,8900,469
20240613,144800,1374077380,8930,8930,8930,8930,0
20240613,144700,1374077380,8930,8930,8930,8930,0
20240613,144600,1374077380,8930,8930,8930,8930,3
20240613,144500,1374050590,8890,8890,8890,8890,0
20240613,144400,1374050590,8890,8930,8930,8890,535
20240613,144300,1369293020,8940,8940,8940,8940,0
20240613,144200,1369293020,8940,8940,8940,8940,0
20240613,144100,1369293020,8940,8910,8940,8910,79
20240613,144000,1368587290,8910,8910,8910,8900,517
20240613,143900,1363981010,8900,8890,8900,8890,235
20240613,143800,1361889520,8880,8890,8890,8880,51
20240613,143700,1361436170,8880,8880,8880,8880,300
20240613,143600,1358772170,8890,8890,8890,8890,0
20240613,143500,1358772170,8890,8890,8890,8890,3550
20240613,143400,1327212670,8900,8900,8900,8900,2
20240613,143300,1327194870,8890,8890,8890,8890,0
20240613,143200,1327194870,8890,8890,8890,8890,2
20240613,143100,1327177090,8890,8890,8890,8890,71
20240613,143000,1326545900,8900,8900,8900,8900,0
20240613,142900,1326545900,8900,8900,8900,8900,0
20240613,142800,1326545900,8900,8900,8900,8900,817
20240613,142700,1319274600,8910,8900,8910,8900,60
20240613,142600,1318740580,8920,8920,8920,8920,0
20240613,142500,1318740580,8920,8920,8920,8920,10
20240613,142400,1318651380,8920,8920,8920,8920,0
20240613,142300,1318651380,8920,8920,8920,8920,1
20240613,142200,1318642460,8930,8930,8930,8930,0
20240613,142100,1318642460,8930,8930,8930,8930,0
20240613,142000,1318642460,8930,8930,8930,8930,0
20240613,141900,1318642460,8930,8930,8930,8930,1
20240613,141800,1318633530,8930,8930,8940,8930,24
20240613,141700,1318419090,8930,8910,8930,8900,114
20240613,141600,1317401700,8900,8900,8900,8900,150
20240613,141500,1316066700,8930,8930,8930,8930,121
20240613,141400,1314986170,8930,8940,8950,8930,31
20240613,141300,1314709200,8950,8940,8950,8940,27
20240613,141200,1314467570,8930,8930,8930,8930,0
20240613,141100,1314467570,8930,8910,8930,8900,502
20240613,141000,1309999340,8910,8910,8910,8910,1200
20240613,140900,1299307340,8940,8940,8940,8940,50
20240613,140800,1298860340,8940,8940,8940,8940,34
20240613,140700,1298556380,8910,8920,8920,8910,66
20240613,140600,1297967810,8910,8910,8910,8910,0
20240613,140500,1297967810,8910,8910,8910,8910,0
20240613,140400,1297967810,8910,8930,8930,8910,1300
20240613,140300,1286379990,8930,8930,8930,8930,401
20240613,140200,1282799060,8920,8920,8920,8920,0
20240613,140100,1282799060,8920,8920,8920,8920,0
20240613,140000,1282799060,8920,8920,8920,8920,0
20240613,135900,1282799060,8920,8920,8920,8920,22
20240613,135800,1282602820,8920,8940,8940,8920,3000
20240613,135700,1255826310,8930,8930,8930,8930,7
20240613,135600,1255763800,8950,8930,8950,8920,105
20240613,135500,1254824190,8920,8920,8920,8920,0
20240613,135400,1254824190,8920,8920,8920,8920,0
20240613,135300,1254824190,8920,8920,8920,8920,100
20240613,135200,1253932190,8960,8960,8960,8960,0
20240613,135100,1253932190,8960,8960,8960,8960,0
20240613,135000,1253932190,8960,8960,8960,8960,0
20240613,134900,1253932190,8960,8950,8960,8910,4397
20240613,134800,1214695250,8930,8930,8930,8930,73
20240613,134700,1214043360,8940,8940,8940,8940,122
20240613,134600,1212952680,8940,8940,8940,8940,1
20240613,134500,1212943740,8940,8940,8940,8940,200
20240613,134400,1211155740,8940,8950,8950,8940,226
20240613,134300,1209133090,8950,8950,8950,8950,6
20240613,134200,1209079390,8950,8960,8960,8950,5
20240613,134100,1209034630,8960,8960,8960,8960,1
20240613,134000,1209025670,8970,8980,8980,8970,6
20240613,133900,1208971840,8980,8980,8980,8980,12
20240613,133800,1208864080,8980,8970,8980,8970,25
20240613,133700,1208639720,8970,8960,8970,8960,387
20240613,133600,1205170340,8950,8950,8950,8950,2392
20240613,133500,1183761940,8940,8940,8940,8940,1
20240613,133400,1183753000,8920,8920,8920,8920,0
20240613,133300,1183753000,8920,8920,8920,8920,0
20240613,133200,1183753000,8920,8920,8920,8920,500
20240613,133100,1179293000,8950,8950,8950,8950,0
20240613,133000,1179293000,8950,8950,8950,8950,0
20240613,132900,1179293000,8950,8930,8950,8930,767
20240613,132800,1172442950,8930,8930,8930,8930,10
20240613,132700,1172353650,8900,8900,8900,8900,32
20240613,132600,1172068850,8900,8900,8900,8900,11
20240613,132500,1171970950,8900,8900,8900,8900,135
20240613,132400,1170769450,8900,8900,8900,8900,500
20240613,132300,1166319450,8900,8900,8900,8900,0
20240613,132200,1166319450,8900,8900,8900,8900,0
20240613,132100,1166319450,8900,8900,8900,8900,400
20240613,132000,1162759450,8900,8930,8930,8900,2050
20240613,131900,1144489680,8930,8930,8930,8930,0
20240613,131800,1144489680,8930,8930,8930,8930,20
20240613,131700,1144311080,8930,8930,8930,8930,0
20240613,131600,1144311080,8930,8930,8930,8930,100
20240613,131500,1143418080,8930,8930,8930,8930,0
20240613,131400,1143418080,8930,8930,8930,8930,0
20240613,131300,1143418080,8930,8930,8930,8930,0
20240613,131200,1143418080,8930,8940,8940,8930,300
20240613,131100,1140738340,8950,8950,8950,8950,0
20240613,131000,1140738340,8950,8950,8950,8950,0
20240613,130900,1140738340,8950,8950,8950,8950,111
20240613,130800,1139744890,8950,8950,8950,8950,0
20240613,130700,1139744890,8950,8950,8950,8950,500
20240613,130600,1135269890,8950,8950,8950,8950,30
20240613,130500,1135001390,8950,8950,8950,8950,2
20240613,130400,1134983490,8960,8960,8960,8960,200
20240613,130300,1133191490,8940,8940,8940,8940,0
20240613,130200,1133191490,8940,8940,8940,8940,33
20240613,130100,1132896470,8940,8940,8940,8940,22
20240613,130000,1132699790,8940,8940,8940,8940,0
20240613,125900,1132699790,8940,8940,8940,8940,0
20240613,125800,1132699790,8940,8940,8940,8940,0
20240613,125700,1132699790,8940,8940,8940,8940,0
20240613,125600,1132699790,8940,8940,8940,8940,0
20240613,125500,1132699790,8940,8950,8950,8940,319
20240613,125400,1129845190,8950,8950,8950,8950,2
20240613,125300,1129827290,8950,8950,8950,8950,0
20240613,125200,1129827290,8950,8950,8950,8950,1
20240613,125100,1129818340,8940,8940,8940,8940,400
20240613,125000,1126242340,8930,8920,8930,8920,131
20240613,124900,1125073310,8910,8910,8910,8910,167
20240613,124800,1123585340,8900,8900,8900,8900,0
20240613,124700,1123585340,8900,8900,8900,8900,0
20240613,124600,1123585340,8900,8900,8900,8900,0
20240613,124500,1123585340,8900,8900,8900,8900,0
20240613,124400,1123585340,8900,8900,8900,8900,0
20240613,124300,1123585340,8900,8900,8900,8900,301
20240613,124200,1120906440,8900,8900,8900,8900,0
20240613,124100,1120906440,8900,8900,8900,8900,2
20240613,124000,1120888640,8890,8890,8890,8890,54
20240613,123900,1120408580,8900,8900,8900,8900,2
20240613,123800,1120390780,8900,8910,8910,8900,46
20240613,123700,1119981020,8900,8890,8900,8890,301
20240613,123600,1117304620,8890,8890,8890,8890,0
20240613,123500,1117304620,8890,8890,8890,8890,2
20240613,123400,1117286840,8890,8890,8890,8890,1059
20240613,123300,1107872330,8900,8900,8900,8900,0
20240613,123200,1107872330,8900,8890,8900,8890,238
20240613,123100,1105756410,8890,8890,8890,8890,0
20240613,123000,1105756410,8890,8890,8890,8890,0
20240613,122900,1105756410,8890,8890,8890,8890,0
20240613,122800,1105756410,8890,8890,8890,8890,2
20240613,122700,1105738630,8890,8890,8890,8890,10
20240613,122600,1105649730,8890,8890,8890,8890,1721
20240613,122500,1090350040,8920,8920,8920,8920,0
20240613,122400,1090350040,8920,8920,8920,8920,22
20240613,122300,1090153800,8920,8920,8920,8920,5
20240613,122200,1090109200,8900,8900,8900,8900,2288
20240613,122100,1069746000,8900,8920,8920,8900,1002
20240613,122000,1060828160,8900,8900,8900,8900,0
20240613,121900,1060828160,8900,8900,8900,8900,0
20240613,121800,1060828160,8900,8900,8900,8900,858
20240613,121700,1053191960,8900,8900,8900,8900,12
20240613,121600,1053085160,8900,8900,8900,8900,200
20240613,121500,1051305160,8900,8930,8930,8900,2457
20240613,121400,1029404490,8940,8940,8940,8940,205
20240613,121300,1027571790,8940,8940,8940,8940,0
20240613,121200,1027571790,8940,8940,8940,8940,178
20240613,121100,1025980470,8940,8940,8940,8940,0
20240613,121000,1025980470,8940,8930,8940,8930,1227
20240613,120900,1015022780,8940,8940,8940,8940,0
20240613,120800,1015022780,8940,8940,8940,8940,0
20240613,120700,1015022780,8940,8940,8940,8940,0
20240613,120600,1015022780,8940,8940,8940,8940,200
20240613,120500,1013234780,8940,8940,8940,8940,0
20240613,120400,1013234780,8940,8940,8940,8940,0
20240613,120300,1013234780,8940,8940,8940,8940,452
20240613,120200,1009193900,8950,8950,8950,8950,0
20240613,120100,1009193900,8950,8950,8950,8950,1
20240613,120000,1009184950,8960,8960,8960,8960,0
20240613,115900,1009184950,8960,8960,8960,8960,1
20240613,115800,1009175990,8910,8940,8940,8910,1850
20240613,115700,992690260,8940,8940,8940,8940,1200
20240613,115600,981962260,8950,8950,8950,8950,168
20240613,115500,980458660,8970,8970,8970,8970,33
20240613,115400,980162650,8960,8970,8970,8950,336
20240613,115300,977149600,8970,8970,8970,8970,0
20240613,115200,977149600,8970,8970,8970,8970,0
20240613,115100,977149600,8970,8970,8970,8970,0
20240613,115000,977149600,8970,8970,8970,8970,0
20240613,114900,977149600,8970,8970,8970,8970,0
20240613,114800,977149600,8970,8970,8970,8970,141
20240613,114700,975884830,8970,8970,8970,8970,959
20240613,114600,967282600,9000,9000,9000,9000,0
20240613,114500,967282600,9000,9000,9000,9000,1
20240613,114400,967273600,9000,9000,9000,9000,661
20240613,114300,961324600,9000,8970,9000,8970,6348
20240613,114200,904269660,8960,8960,8960,8960,0
20240613,114100,904269660,8960,8960,8960,8960,10
20240613,114000,904180060,8960,8950,8960,8950,15
20240613,113900,904045760,8950,8950,8950,8950,0
20240613,113800,904045760,8950,8970,8970,8950,1006
20240613,113700,895041950,8950,8950,8950,8950,0
20240613,113600,895041950,8950,8950,8950,8950,0
20240613,113500,895041950,8950,8950,8950,8950,0
20240613,113400,895041950,8950,8950,8950,8950,21
20240613,113300,894854000,8940,8940,8940,8940,0
20240613,113200,894854000,8940,8960,8960,8940,250
20240613,113100,892615740,8970,8970,8970,8970,3
20240613,113000,892588830,8970,8960,8970,8960,40
20240613,112900,892230420,8960,8960,8960,8960,0
20240613,112800,892230420,8960,8960,8960,8960,182
20240613,112700,890599700,8960,8960,8960,8960,118
20240613,112600,889542420,8960,8960,8960,8960,0
20240613,112500,889542420,8960,8960,8960,8960,0
20240613,112400,889542420,8960,8960,8960,8960,328
20240613,112300,886603540,8960,8960,8960,8960,0
20240613,112200,886603540,8960,8960,8960,8960,5
20240613,112100,886558740,8960,8960,8960,8960,12
20240613,112000,886451220,8960,8960,8960,8960,0
20240613,111900,886451220,8960,8960,8960,8960,355
20240613,111800,883270420,8940,8940,8940,8940,11
20240613,111700,883172080,8930,8920,8930,8920,387
20240613,111600,879718170,8930,8930,8930,8930,0
20240613,111500,879718170,8930,8930,8930,8930,0
20240613,111400,879718170,8930,8930,8930,8930,84
20240613,111300,878968050,8930,8930,8930,8930,1
20240613,111200,878959120,8930,8920,8930,8920,1012
20240613,111100,869931960,8920,8920,8920,8920,500
20240613,111000,865471960,8930,8930,8930,8930,0
20240613,110900,865471960,8930,8930,8930,8930,902
20240613,110800,857417100,8970,8940,8970,8940,24
20240613,110700,857202420,8940,8940,8940,8940,17
20240613,110600,857050440,8940,8940,8940,8940,15
20240613,110500,856916340,8940,8940,8940,8940,5
20240613,110400,856871640,8930,8940,8940,8930,627
20240613,110300,851271420,8940,8940,8940,8940,0
20240613,110200,851271420,8940,8940,8940,8940,0
20240613,110100,851271420,8940,8930,8940,8930,242
20240613,110000,849109940,8940,8950,8950,8940,2442
20240613,105900,827268400,8970,8970,8970,8970,2
20240613,105800,827250460,8970,8970,8970,8970,5
20240613,105700,827205610,8970,8970,8970,8970,1071
20240613,105600,817598740,8970,8970,8970,8970,90
20240613,105500,816791440,8980,8980,8980,8980,0
20240613,105400,816791440,8980,8970,8980,8970,2
20240613,105300,816773490,8940,8940,8940,8940,130
20240613,105200,815611290,8970,8970,8970,8970,7
20240613,105100,815548500,8970,8970,8970,8970,743
20240613,105000,808883790,8970,8960,8970,8960,30
20240613,104900,808614700,8970,8970,8970,8970,0
20240613,104800,808614700,8970,8970,8970,8970,0
20240613,104700,808614700,8970,8970,8970,8970,6
20240613,104600,808560880,8960,8960,8970,8960,342
20240613,104500,805496550,8970,8960,8970,8960,76
20240613,104400,804814880,8960,8960,8960,8960,476
20240613,104300,800549920,8970,8970,8970,8970,82
20240613,104200,799814380,8980,8980,8980,8980,0
20240613,104100,799814380,8980,8950,8990,8950,1973
20240613,104000,782118950,8940,8920,8940,8920,1317
20240613,103900,770356950,8920,8920,8920,8920,1
20240613,103800,770348030,8920,8920,8920,8920,11
20240613,103700,770249910,8920,8920,8920,8920,1
20240613,103600,770240990,8920,8910,8920,8910,394
20240613,103500,766730210,8920,8920,8920,8920,55
20240613,103400,766239610,8930,8930,8930,8930,5
20240613,103300,766194960,8930,8930,8930,8930,0
20240613,103200,766194960,8930,8930,8930,8930,0
20240613,103100,766194960,8930,8930,8930,8930,1
20240613,103000,766186030,8920,8920,8920,8920,10
20240613,102900,766096830,8920,8930,8930,8920,100
20240613,102800,765204780,8940,8940,8940,8940,2
20240613,102700,765186900,8940,8940,8940,8940,2
20240613,102600,765169020,8950,8950,8950,8950,0
20240613,102500,765169020,8950,8920,8950,8920,170
20240613,102400,763647820,8920,8920,8920,8920,35
20240613,102300,763335620,8920,8920,8920,8920,134
20240613,102200,762140340,8940,8940,8940,8940,5
20240613,102100,762095640,8940,8940,8940,8940,8
20240613,102000,762024120,8950,8950,8950,8940,4
20240613,101900,761988340,8950,8950,8950,8950,4
20240613,101800,761952540,8950,8950,8950,8950,52
20240613,101700,761487140,8970,8970,8970,8970,0
20240613,101600,761487140,8970,8970,8970,8970,0
20240613,101500,761487140,8970,8970,8970,8970,0
20240613,101400,761487140,8970,8970,8970,8970,0
20240613,101300,761487140,8970,8930,8970,8920,2517
20240613,101200,739035300,8910,8910,8910,8910,0
20240613,101100,739035300,8910,8990,8990,8910,2095
20240613,101000,720312050,8990,8960,8990,8960,681
20240613,100900,714198000,8970,8980,8980,8970,31
20240613,100800,713919880,8980,8980,8980,8980,6
20240613,100700,713866000,8990,8990,8990,8990,0
20240613,100600,713866000,8990,8990,8990,8990,0
20240613,100500,713866000,8990,8990,8990,8990,310
20240613,100400,711079100,8990,8990,8990,8990,21
20240613,100300,710890310,8990,8990,8990,8980,2568
20240613,100200,687804000,8990,8990,8990,8990,0
20240613,100100,687804000,8990,8980,8990,8980,20
20240613,100000,687624210,8990,8990,8990,8990,45
20240613,095900,687219660,8980,8960,8980,8960,203
20240613,095800,685398740,8960,8960,8960,8960,100
20240613,095700,684502740,8960,9000,9000,8960,189
20240613,095600,682807710,9000,8990,9000,8990,1392
20240613,095500,670279720,9000,9000,9000,8980,146
20240613,095400,668967470,9000,9000,9000,9000,656
20240613,095300,663063470,8990,9000,9000,8990,4
20240613,095200,663027500,8940,9000,9000,8940,4025
20240613,095100,626886460,9000,9000,9000,9000,1026
20240613,095000,617652460,9010,8990,9030,8990,5640
20240613,094900,566862180,8990,8930,8990,8930,4666
20240613,094800,524999510,8930,8930,8930,8920,321
20240613,094700,522133190,8940,8960,8960,8940,1081
20240613,094600,512465580,8960,8960,8960,8960,8
20240613,094500,512393900,8960,8950,8960,8950,928
20240613,094400,504082300,8940,8940,8940,8940,8
20240613,094300,504010780,8950,8950,8950,8950,1
20240613,094200,504001830,8950,8960,8960,8950,79
20240613,094100,503294680,8950,8950,8950,8950,1406
20240613,094000,490710980,8950,8940,8950,8940,1211
20240613,093900,479874640,8940,8930,8940,8930,250
20240613,093800,477640150,8930,8920,8930,8920,26
20240613,093700,477408030,8900,8910,8910,8900,314
20240613,093600,474613320,8920,8920,8920,8920,29
20240613,093500,474354640,8920,8920,8920,8920,221
20240613,093400,472383320,8880,8900,8900,8880,400
20240613,093300,468824800,8920,8900,8920,8880,1694
20240613,093200,453726940,8900,8890,8900,8890,34
20240613,093100,453424670,8900,8900,8900,8900,0
20240613,093000,453424670,8900,8870,8900,8870,4812
20240613,092900,410602290,8870,8860,8870,8860,233
20240613,092800,408537010,8870,8870,8870,8870,1146
20240613,092700,398371990,8870,8870,8870,8870,961
20240613,092600,389847920,8870,8880,8880,8870,1261
20240613,092500,378662190,8890,8890,8890,8890,695
20240613,092400,372483640,8920,8920,8920,8920,0
20240613,092300,372483640,8920,8900,8920,8900,4002
20240613,092200,336865820,8900,8900,8900,8900,0
20240613,092100,336865820,8900,8890,8900,8890,303
20240613,092000,334170660,8890,8920,8920,8890,1603
20240613,091900,319919100,8950,8950,8950,8950,0
20240613,091800,319919100,8950,8930,8950,8900,695
20240613,091700,313708810,8910,8910,8910,8890,507
20240613,091600,309195860,8960,8960,8970,8950,628
20240613,091500,303566650,8960,8950,8960,8950,256
20240613,091400,301273270,8940,8970,8970,8940,334
20240613,091300,298286920,8980,8920,8980,8900,2316
20240613,091200,277557370,8870,8870,8910,8870,623
20240613,091100,272010530,8870,8900,8920,8870,1057
20240613,091000,262606620,8860,8890,8910,8860,143
20240613,090900,261335370,8860,8930,8930,8860,1817
20240613,090800,245199400,8930,8900,8930,8900,624
20240613,090700,239634310,8890,8820,8890,8820,4409
20240613,090600,200692490,8820,8820,8820,8820,443
20240613,090500,196785230,8840,8860,8860,8840,2500
20240613,090400,174675170,8860,8840,8860,8810,1973
20240613,090300,157272130,8840,8900,9010,8810,8841
20240613,090200,78741580,9030,8940,9040,8920,5318
20240613,090100,30948830,8860,8850,8930,8850,392
20240613,090000,27476010,8830,8960,8960,8820,3066
Reference in New Issue Copy Permalink