ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240628.csv

646 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
20240628,194300,1349432010,9730,9730,9730,9730,1339
20240628,194200,1349432010,9730,9730,9730,9730,0
20240628,194100,1349432010,9730,9730,9730,9730,0
20240628,194000,1349432010,9730,9730,9730,9730,0
20240628,193900,1349432010,9730,9730,9730,9730,0
20240628,193800,1349432010,9730,9730,9730,9730,0
20240628,193700,1349432010,9730,9730,9730,9730,0
20240628,193600,1349432010,9730,9730,9730,9730,0
20240628,193500,1349432010,9730,9730,9730,9730,0
20240628,193400,1349432010,9730,9730,9730,9730,0
20240628,193300,1349432010,9730,9730,9730,9730,0
20240628,193200,1349432010,9730,9730,9730,9730,0
20240628,193100,1349432010,9730,9730,9730,9730,0
20240628,193000,1349432010,9730,9730,9730,9730,0
20240628,192900,1349432010,9730,9730,9730,9730,0
20240628,192800,1349432010,9730,9730,9730,9730,0
20240628,192700,1349432010,9730,9730,9730,9730,0
20240628,192600,1349432010,9730,9730,9730,9730,0
20240628,192500,1349432010,9730,9730,9730,9730,0
20240628,192400,1349432010,9730,9730,9730,9730,0
20240628,192300,1349432010,9730,9730,9730,9730,0
20240628,192200,1349432010,9730,9730,9730,9730,0
20240628,192100,1349432010,9730,9730,9730,9730,0
20240628,192000,1349432010,9730,9730,9730,9730,0
20240628,191900,1349432010,9730,9730,9730,9730,0
20240628,191800,1349432010,9730,9730,9730,9730,0
20240628,191700,1349432010,9730,9730,9730,9730,0
20240628,191600,1349432010,9730,9730,9730,9730,0
20240628,191500,1349432010,9730,9730,9730,9730,0
20240628,191400,1349432010,9730,9730,9730,9730,0
20240628,191300,1349432010,9730,9730,9730,9730,1339
20240628,191200,1349432010,9730,9730,9730,9730,0
20240628,191100,1349432010,9730,9730,9730,9730,0
20240628,191000,1349432010,9730,9730,9730,9730,0
20240628,190900,1349432010,9730,9730,9730,9730,0
20240628,190800,1349432010,9730,9730,9730,9730,0
20240628,190700,1349432010,9730,9730,9730,9730,0
20240628,190600,1349432010,9730,9730,9730,9730,0
20240628,190500,1349432010,9730,9730,9730,9730,0
20240628,190400,1349432010,9730,9730,9730,9730,0
20240628,190300,1349432010,9730,9730,9730,9730,0
20240628,190200,1349432010,9730,9730,9730,9730,0
20240628,190100,1349432010,9730,9730,9730,9730,0
20240628,190000,1349432010,9730,9730,9730,9730,0
20240628,185900,1349432010,9730,9730,9730,9730,0
20240628,185800,1349432010,9730,9730,9730,9730,0
20240628,185700,1349432010,9730,9730,9730,9730,0
20240628,185600,1349432010,9730,9730,9730,9730,0
20240628,185500,1349432010,9730,9730,9730,9730,0
20240628,185400,1349432010,9730,9730,9730,9730,0
20240628,185300,1349432010,9730,9730,9730,9730,0
20240628,185200,1349432010,9730,9730,9730,9730,0
20240628,185100,1349432010,9730,9730,9730,9730,0
20240628,185000,1349432010,9730,9730,9730,9730,0
20240628,184900,1349432010,9730,9730,9730,9730,0
20240628,184800,1349432010,9730,9730,9730,9730,0
20240628,184700,1349432010,9730,9730,9730,9730,0
20240628,184600,1349432010,9730,9730,9730,9730,0
20240628,184500,1349432010,9730,9730,9730,9730,0
20240628,184400,1349432010,9730,9730,9730,9730,0
20240628,184300,1349432010,9730,9730,9730,9730,1339
20240628,184200,1349432010,9730,9730,9730,9730,0
20240628,184100,1349432010,9730,9730,9730,9730,0
20240628,184000,1349432010,9730,9730,9730,9730,0
20240628,183900,1349432010,9730,9730,9730,9730,0
20240628,183800,1349432010,9730,9730,9730,9730,0
20240628,183700,1349432010,9730,9730,9730,9730,0
20240628,183600,1349432010,9730,9730,9730,9730,0
20240628,183500,1349432010,9730,9730,9730,9730,0
20240628,183400,1349432010,9730,9730,9730,9730,0
20240628,183300,1349432010,9730,9730,9730,9730,0
20240628,183200,1349432010,9730,9730,9730,9730,0
20240628,183100,1349432010,9730,9730,9730,9730,0
20240628,183000,1349432010,9730,9730,9730,9730,0
20240628,182900,1349432010,9730,9730,9730,9730,0
20240628,182800,1349432010,9730,9730,9730,9730,0
20240628,182700,1349432010,9730,9730,9730,9730,0
20240628,182600,1349432010,9730,9730,9730,9730,0
20240628,182500,1349432010,9730,9730,9730,9730,0
20240628,182400,1349432010,9730,9730,9730,9730,0
20240628,182300,1349432010,9730,9730,9730,9730,0
20240628,182200,1349432010,9730,9730,9730,9730,0
20240628,182100,1349432010,9730,9730,9730,9730,0
20240628,182000,1349432010,9730,9730,9730,9730,0
20240628,181900,1349432010,9730,9730,9730,9730,0
20240628,181800,1349432010,9730,9730,9730,9730,0
20240628,181700,1349432010,9730,9730,9730,9730,0
20240628,181600,1349432010,9730,9730,9730,9730,0
20240628,181500,1349432010,9730,9730,9730,9730,0
20240628,181400,1349432010,9730,9730,9730,9730,0
20240628,181300,1349432010,9730,9730,9730,9730,1339
20240628,181200,1349432010,9730,9730,9730,9730,0
20240628,181100,1349432010,9730,9730,9730,9730,0
20240628,181000,1349432010,9730,9730,9730,9730,0
20240628,180900,1349432010,9730,9730,9730,9730,0
20240628,180800,1349432010,9730,9730,9730,9730,0
20240628,180700,1349432010,9730,9730,9730,9730,0
20240628,180600,1349432010,9730,9730,9730,9730,0
20240628,180500,1349432010,9730,9730,9730,9730,0
20240628,180400,1349432010,9730,9730,9730,9730,0
20240628,180300,1349432010,9730,9730,9730,9730,0
20240628,180200,1349432010,9730,9730,9730,9730,0
20240628,180100,1349432010,9730,9730,9730,9730,0
20240628,180000,1349432010,9730,9730,9730,9730,0
20240628,175900,1349432010,9730,9730,9730,9730,0
20240628,175800,1349432010,9730,9730,9730,9730,0
20240628,175700,1349432010,9730,9730,9730,9730,0
20240628,175600,1349432010,9730,9730,9730,9730,0
20240628,175500,1349432010,9730,9730,9730,9730,0
20240628,175400,1349432010,9730,9730,9730,9730,0
20240628,175300,1349432010,9730,9730,9730,9730,0
20240628,175200,1349432010,9730,9730,9730,9730,0
20240628,175100,1349432010,9730,9730,9730,9730,0
20240628,175000,1349432010,9730,9730,9730,9730,0
20240628,174900,1349432010,9730,9730,9730,9730,0
20240628,174800,1349432010,9730,9730,9730,9730,0
20240628,174700,1349432010,9730,9730,9730,9730,0
20240628,174600,1349432010,9730,9730,9730,9730,0
20240628,174500,1349432010,9730,9730,9730,9730,0
20240628,174400,1349432010,9730,9730,9730,9730,0
20240628,174300,1349432010,9730,9730,9730,9730,1339
20240628,174200,1349432010,9730,9730,9730,9730,0
20240628,174100,1349432010,9730,9730,9730,9730,0
20240628,174000,1349432010,9730,9730,9730,9730,0
20240628,173900,1349432010,9730,9730,9730,9730,0
20240628,173800,1349432010,9730,9730,9730,9730,0
20240628,173700,1349432010,9730,9730,9730,9730,0
20240628,173600,1349432010,9730,9730,9730,9730,0
20240628,173500,1349432010,9730,9730,9730,9730,0
20240628,173400,1349432010,9730,9730,9730,9730,0
20240628,173300,1349432010,9730,9730,9730,9730,0
20240628,173200,1349432010,9730,9730,9730,9730,0
20240628,173100,1349432010,9730,9730,9730,9730,0
20240628,173000,1349432010,9730,9730,9730,9730,0
20240628,172900,1349432010,9730,9730,9730,9730,0
20240628,172800,1349432010,9730,9730,9730,9730,0
20240628,172700,1349432010,9730,9730,9730,9730,0
20240628,172600,1349432010,9730,9730,9730,9730,0
20240628,172500,1349432010,9730,9730,9730,9730,0
20240628,172400,1349432010,9730,9730,9730,9730,0
20240628,172300,1349432010,9730,9730,9730,9730,0
20240628,172200,1349432010,9730,9730,9730,9730,0
20240628,172100,1349432010,9730,9730,9730,9730,0
20240628,172000,1349432010,9730,9730,9730,9730,0
20240628,171900,1349432010,9730,9730,9730,9730,0
20240628,171800,1349432010,9730,9730,9730,9730,0
20240628,171700,1349432010,9730,9730,9730,9730,0
20240628,171600,1349432010,9730,9730,9730,9730,0
20240628,171500,1349432010,9730,9730,9730,9730,0
20240628,171400,1349432010,9730,9730,9730,9730,0
20240628,171300,1349432010,9730,9730,9730,9730,1339
20240628,171200,1349432010,9730,9730,9730,9730,0
20240628,171100,1349432010,9730,9730,9730,9730,0
20240628,171000,1349432010,9730,9730,9730,9730,0
20240628,170900,1349432010,9730,9730,9730,9730,0
20240628,170800,1349432010,9730,9730,9730,9730,0
20240628,170700,1349432010,9730,9730,9730,9730,0
20240628,170600,1349432010,9730,9730,9730,9730,0
20240628,170500,1349432010,9730,9730,9730,9730,0
20240628,170400,1349432010,9730,9730,9730,9730,0
20240628,170300,1349432010,9730,9730,9730,9730,0
20240628,170200,1349432010,9730,9730,9730,9730,0
20240628,170100,1349432010,9730,9730,9730,9730,0
20240628,170000,1349432010,9730,9730,9730,9730,0
20240628,165900,1349432010,9730,9730,9730,9730,0
20240628,165800,1349432010,9730,9730,9730,9730,0
20240628,165700,1349432010,9730,9730,9730,9730,0
20240628,165600,1349432010,9730,9730,9730,9730,0
20240628,165500,1349432010,9730,9730,9730,9730,0
20240628,165400,1349432010,9730,9730,9730,9730,0
20240628,165300,1349432010,9730,9730,9730,9730,0
20240628,165200,1349432010,9730,9730,9730,9730,0
20240628,165100,1349432010,9730,9730,9730,9730,0
20240628,165000,1349432010,9730,9730,9730,9730,0
20240628,164900,1349432010,9730,9730,9730,9730,0
20240628,164800,1349432010,9730,9730,9730,9730,0
20240628,164700,1349432010,9730,9730,9730,9730,0
20240628,164600,1349432010,9730,9730,9730,9730,0
20240628,164500,1349432010,9730,9730,9730,9730,0
20240628,164400,1349432010,9730,9730,9730,9730,0
20240628,164300,1349432010,9730,9730,9730,9730,1339
20240628,164200,1349432010,9730,9730,9730,9730,0
20240628,164100,1349432010,9730,9730,9730,9730,0
20240628,164000,1349432010,9730,9730,9730,9730,0
20240628,163900,1349432010,9730,9730,9730,9730,0
20240628,163800,1349432010,9730,9730,9730,9730,0
20240628,163700,1349432010,9730,9730,9730,9730,0
20240628,163600,1349432010,9730,9730,9730,9730,0
20240628,163500,1349432010,9730,9730,9730,9730,0
20240628,163400,1349432010,9730,9730,9730,9730,0
20240628,163300,1349432010,9730,9730,9730,9730,0
20240628,163200,1349432010,9730,9730,9730,9730,0
20240628,163100,1349432010,9730,9730,9730,9730,0
20240628,163000,1349432010,9730,9730,9730,9730,0
20240628,162900,1349432010,9730,9730,9730,9730,0
20240628,162800,1349432010,9730,9730,9730,9730,0
20240628,162700,1349432010,9730,9730,9730,9730,0
20240628,162600,1349432010,9730,9730,9730,9730,0
20240628,162500,1349432010,9730,9730,9730,9730,0
20240628,162400,1349432010,9730,9730,9730,9730,0
20240628,162300,1349432010,9730,9730,9730,9730,0
20240628,162200,1349432010,9730,9730,9730,9730,0
20240628,162100,1349432010,9730,9730,9730,9730,0
20240628,162000,1349432010,9730,9730,9730,9730,0
20240628,161900,1349432010,9730,9730,9730,9730,0
20240628,161800,1349432010,9730,9730,9730,9730,0
20240628,161700,1349432010,9730,9730,9730,9730,0
20240628,161600,1349432010,9730,9730,9730,9730,0
20240628,161500,1349432010,9730,9730,9730,9730,0
20240628,161400,1349432010,9730,9730,9730,9730,0
20240628,161300,1349432010,9730,9730,9730,9730,1339
20240628,161200,1349432010,9730,9730,9730,9730,0
20240628,161100,1349432010,9730,9730,9730,9730,0
20240628,161000,1349432010,9730,9730,9730,9730,0
20240628,160900,1349432010,9730,9730,9730,9730,0
20240628,160800,1349432010,9730,9730,9730,9730,0
20240628,160700,1349432010,9730,9730,9730,9730,0
20240628,160600,1349432010,9730,9730,9730,9730,0
20240628,160500,1349432010,9730,9730,9730,9730,0
20240628,160400,1349432010,9730,9730,9730,9730,0
20240628,160300,1349432010,9730,9730,9730,9730,0
20240628,160200,1349432010,9730,9730,9730,9730,0
20240628,160100,1349432010,9730,9730,9730,9730,0
20240628,160000,1349432010,9730,9730,9730,9730,0
20240628,155900,1349432010,9730,9730,9730,9730,0
20240628,155800,1349432010,9730,9730,9730,9730,0
20240628,155700,1349432010,9730,9730,9730,9730,0
20240628,155600,1349432010,9730,9730,9730,9730,0
20240628,155500,1349432010,9730,9730,9730,9730,0
20240628,155400,1349432010,9730,9730,9730,9730,0
20240628,155300,1349432010,9730,9730,9730,9730,0
20240628,155200,1349432010,9730,9730,9730,9730,0
20240628,155100,1349432010,9730,9730,9730,9730,0
20240628,155000,1349432010,9730,9730,9730,9730,0
20240628,154900,1349432010,9730,9730,9730,9730,0
20240628,154800,1349432010,9730,9730,9730,9730,0
20240628,154700,1349432010,9730,9730,9730,9730,0
20240628,154600,1349432010,9730,9730,9730,9730,0
20240628,154500,1349432010,9730,9730,9730,9730,0
20240628,154400,1349432010,9730,9730,9730,9730,0
20240628,154300,1349432010,9730,9730,9730,9730,1339
20240628,154200,1349432010,9730,9730,9730,9730,0
20240628,154100,1349432010,9730,9730,9730,9730,0
20240628,154000,1349432010,9730,9730,9730,9730,0
20240628,153900,1349432010,9730,9730,9730,9730,0
20240628,153800,1349432010,9730,9730,9730,9730,0
20240628,153700,1349432010,9730,9730,9730,9730,0
20240628,153600,1349432010,9730,9730,9730,9730,0
20240628,153500,1349432010,9730,9730,9730,9730,0
20240628,153400,1349432010,9730,9730,9730,9730,0
20240628,153300,1349432010,9730,9730,9730,9730,0
20240628,153200,1349432010,9730,9730,9730,9730,0
20240628,153100,1349432010,9730,9730,9730,9730,0
20240628,153000,1349432010,9730,9730,9730,9730,1339
20240628,152900,1336403540,9760,9760,9760,9760,0
20240628,152800,1336403540,9760,9760,9760,9760,0
20240628,152700,1336403540,9760,9760,9760,9760,0
20240628,152600,1336403540,9760,9760,9760,9760,0
20240628,152500,1336403540,9760,9760,9760,9760,0
20240628,152400,1336403540,9760,9760,9760,9760,0
20240628,152300,1336403540,9760,9760,9760,9760,0
20240628,152200,1336403540,9760,9760,9760,9760,0
20240628,152100,1336403540,9760,9760,9760,9760,0
20240628,152000,1336403540,9760,9760,9760,9760,0
20240628,151900,1336403540,9760,9740,9760,9730,26
20240628,151800,1336150280,9740,9750,9760,9740,548
20240628,151700,1330807740,9760,9750,9760,9730,545
20240628,151600,1325498360,9730,9730,9730,9730,8
20240628,151500,1325420520,9750,9710,9750,9710,176
20240628,151400,1323711480,9720,9730,9730,9720,902
20240628,151300,1314942920,9730,9740,9750,9730,652
20240628,151200,1308587930,9740,9730,9740,9730,699
20240628,151100,1301780170,9730,9730,9730,9730,200
20240628,151000,1299834170,9720,9730,9730,9720,132
20240628,150900,1298550850,9730,9720,9730,9720,104
20240628,150800,1297538950,9730,9730,9730,9730,139
20240628,150700,1296186480,9730,9730,9730,9730,288
20240628,150600,1293384240,9730,9730,9730,9730,2
20240628,150500,1293364780,9730,9730,9730,9730,240
20240628,150400,1291029580,9730,9730,9730,9730,0
20240628,150300,1291029580,9730,9730,9730,9730,2
20240628,150200,1291010120,9710,9720,9720,9710,407
20240628,150100,1287058030,9730,9730,9730,9730,0
20240628,150000,1287058030,9730,9730,9730,9730,200
20240628,145900,1285112030,9730,9730,9730,9730,1
20240628,145800,1285102300,9710,9710,9710,9710,32
20240628,145700,1284791580,9730,9720,9730,9720,4
20240628,145600,1284752680,9700,9710,9710,9700,100
20240628,145500,1283781960,9710,9710,9710,9710,195
20240628,145400,1281888510,9740,9740,9740,9740,0
20240628,145300,1281888510,9740,9740,9740,9740,0
20240628,145200,1281888510,9740,9740,9740,9740,59
20240628,145100,1281313850,9750,9750,9750,9750,50
20240628,145000,1280826350,9750,9750,9750,9750,0
20240628,144900,1280826350,9750,9710,9750,9710,700
20240628,144800,1274020600,9710,9710,9710,9710,100
20240628,144700,1273049600,9710,9710,9710,9710,100
20240628,144600,1272078600,9710,9720,9720,9700,204
20240628,144500,1270098750,9720,9720,9720,9720,0
20240628,144400,1270098750,9720,9720,9720,9720,0
20240628,144300,1270098750,9720,9720,9720,9720,2
20240628,144200,1270079310,9720,9720,9720,9720,0
20240628,144100,1270079310,9720,9700,9720,9700,652
20240628,144000,1263744270,9720,9720,9720,9720,2
20240628,143900,1263724830,9730,9730,9730,9730,1
20240628,143800,1263715100,9730,9730,9730,9730,0
20240628,143700,1263715100,9730,9730,9730,9730,0
20240628,143600,1263715100,9730,9730,9730,9730,600
20240628,143500,1257877100,9730,9730,9730,9730,2
20240628,143400,1257857640,9730,9730,9730,9700,53
20240628,143300,1257343450,9730,9730,9730,9730,610
20240628,143200,1251408150,9730,9730,9730,9730,0
20240628,143100,1251408150,9730,9730,9730,9730,1
20240628,143000,1251398420,9730,9730,9730,9730,58
20240628,142900,1250834080,9740,9730,9740,9730,205
20240628,142800,1248838650,9740,9740,9750,9740,519
20240628,142700,1243779740,9740,9740,9740,9740,90
20240628,142600,1242903140,9750,9680,9750,9680,1001
20240628,142500,1233168460,9690,9690,9690,9690,0
20240628,142400,1233168460,9690,9690,9690,9690,1
20240628,142300,1233158770,9650,9650,9650,9650,747
20240628,142200,1225950220,9650,9650,9650,9650,1
20240628,142100,1225940570,9620,9640,9640,9620,1512
20240628,142000,1211392810,9650,9650,9650,9650,0
20240628,141900,1211392810,9650,9650,9650,9650,4
20240628,141800,1211354210,9650,9650,9650,9650,2
20240628,141700,1211334910,9650,9650,9650,9650,1
20240628,141600,1211325260,9650,9640,9650,9620,412
20240628,141500,1207358620,9650,9660,9660,9640,191
20240628,141400,1205515500,9690,9690,9690,9690,1
20240628,141300,1205505810,9640,9680,9680,9640,1813
20240628,141200,1188006180,9690,9690,9690,9690,5
20240628,141100,1187957730,9700,9700,9700,9700,2
20240628,141000,1187938330,9720,9720,9720,9720,2
20240628,140900,1187918890,9680,9680,9680,9680,1
20240628,140800,1187909210,9720,9720,9720,9720,0
20240628,140700,1187909210,9720,9720,9720,9720,0
20240628,140600,1187909210,9720,9720,9720,9720,10
20240628,140500,1187812010,9720,9720,9720,9720,0
20240628,140400,1187812010,9720,9720,9720,9720,501
20240628,140300,1182942290,9720,9720,9720,9720,12
20240628,140200,1182825650,9720,9670,9720,9670,647
20240628,140100,1176554910,9670,9670,9670,9670,0
20240628,140000,1176554910,9670,9680,9680,9670,139
20240628,135900,1175209480,9680,9680,9680,9680,500
20240628,135800,1170369480,9680,9680,9680,9680,4
20240628,135700,1170330760,9680,9680,9680,9680,0
20240628,135600,1170330760,9680,9680,9680,9680,0
20240628,135500,1170330760,9680,9680,9680,9680,103
20240628,135400,1169333720,9680,9670,9680,9670,3
20240628,135300,1169304700,9670,9670,9670,9670,103
20240628,135200,1168308690,9670,9670,9670,9670,331
20240628,135100,1165107920,9670,9670,9670,9670,819
20240628,135000,1157188190,9670,9670,9670,9670,38
20240628,134900,1156820730,9640,9640,9640,9640,25
20240628,134800,1156579730,9620,9620,9620,9620,0
20240628,134700,1156579730,9620,9620,9620,9620,0
20240628,134600,1156579730,9620,9620,9620,9620,0
20240628,134500,1156579730,9620,9670,9680,9620,203
20240628,134400,1154620810,9620,9620,9620,9620,0
20240628,134300,1154620810,9620,9670,9680,9620,613
20240628,134200,1148692990,9670,9670,9670,9670,0
20240628,134100,1148692990,9670,9670,9670,9670,1
20240628,134000,1148683320,9620,9640,9640,9620,203
20240628,133900,1146729440,9640,9670,9670,9640,352
20240628,133800,1143336080,9670,9670,9670,9670,101
20240628,133700,1142359410,9670,9670,9670,9670,0
20240628,133600,1142359410,9670,9670,9670,9670,1
20240628,133500,1142349740,9660,9660,9660,9660,0
20240628,133400,1142349740,9660,9660,9660,9660,11
20240628,133300,1142243480,9670,9670,9670,9670,304
20240628,133200,1139303800,9670,9670,9670,9670,0
20240628,133100,1139303800,9670,9670,9670,9670,1
20240628,133000,1139294130,9620,9620,9620,9620,0
20240628,132900,1139294130,9620,9640,9640,9610,300
20240628,132800,1136406280,9650,9680,9680,9640,148
20240628,132700,1134978080,9670,9670,9670,9670,3
20240628,132600,1134949070,9660,9660,9660,9660,0
20240628,132500,1134949070,9660,9660,9660,9660,0
20240628,132400,1134949070,9660,9660,9660,9660,143
20240628,132300,1133567690,9660,9660,9660,9660,0
20240628,132200,1133567690,9660,9650,9660,9650,10
20240628,132100,1133471180,9650,9650,9650,9650,10
20240628,132000,1133374680,9650,9650,9650,9650,16
20240628,131900,1133220280,9650,9650,9650,9650,90
20240628,131800,1132351780,9650,9650,9650,9650,167
20240628,131700,1130740230,9650,9630,9650,9620,111
20240628,131600,1129671470,9640,9640,9640,9640,1
20240628,131500,1129661830,9660,9660,9660,9660,100
20240628,131400,1128695830,9660,9650,9660,9640,13
20240628,131300,1128570300,9620,9620,9620,9620,0
20240628,131200,1128570300,9620,9620,9620,9620,457
20240628,131100,1124173960,9620,9620,9620,9620,22
20240628,131000,1123962320,9620,9610,9620,9610,820
20240628,130900,1116076920,9610,9610,9610,9610,524
20240628,130800,1111041280,9600,9600,9600,9600,306
20240628,130700,1108103680,9590,9590,9590,9590,7
20240628,130600,1108036550,9590,9590,9590,9590,1
20240628,130500,1108026960,9620,9590,9620,9590,1215
20240628,130400,1096375080,9590,9590,9590,9580,29
20240628,130300,1096097020,9580,9590,9590,9580,13
20240628,130200,1095972370,9590,9580,9590,9580,511
20240628,130100,1091073930,9590,9580,9590,9580,31
20240628,130000,1090776840,9590,9590,9590,9590,484
20240628,125900,1086135280,9590,9590,9590,9570,2198
20240628,125800,1065061320,9580,9590,9590,9580,495
20240628,125700,1060319160,9590,9590,9590,9590,132
20240628,125600,1059053280,9590,9600,9600,9580,92
20240628,125500,1058170940,9600,9600,9600,9600,2
20240628,125400,1058151740,9600,9600,9600,9600,9
20240628,125300,1058065340,9600,9600,9620,9590,5
20240628,125200,1058017330,9600,9600,9620,9590,523
20240628,125100,1053001490,9600,9600,9600,9600,50
20240628,125000,1052521490,9620,9620,9620,9620,257
20240628,124900,1050049150,9630,9620,9630,9620,838
20240628,124800,1041987540,9620,9620,9620,9620,10
20240628,124700,1041891340,9620,9620,9620,9620,0
20240628,124600,1041891340,9620,9620,9620,9620,100
20240628,124500,1040929340,9620,9600,9620,9600,53
20240628,124400,1040419500,9620,9610,9620,9590,188
20240628,124300,1038616510,9610,9630,9630,9610,212
20240628,124200,1036578110,9630,9620,9630,9620,94
20240628,124100,1035673540,9620,9620,9620,9620,105
20240628,124000,1034663440,9630,9640,9650,9630,76
20240628,123900,1033931340,9640,9640,9640,9630,30
20240628,123800,1033642300,9640,9640,9650,9640,378
20240628,123700,1029994880,9650,9640,9650,9640,200
20240628,123600,1028065380,9650,9650,9650,9650,201
20240628,123500,1026125730,9650,9590,9650,9590,6
20240628,123400,1026067890,9590,9590,9590,9590,0
20240628,123300,1026067890,9590,9600,9600,9590,19
20240628,123200,1025885550,9600,9610,9610,9600,593
20240628,123100,1020188140,9660,9630,9660,9630,51
20240628,123000,1019696980,9610,9610,9610,9610,0
20240628,122900,1019696980,9610,9610,9610,9610,52
20240628,122800,1019197260,9620,9620,9620,9620,1
20240628,122700,1019187640,9620,9620,9620,9620,0
20240628,122600,1019187640,9620,9590,9620,9590,2236
20240628,122500,997709660,9590,9590,9590,9590,124
20240628,122400,996520500,9590,9590,9590,9590,8
20240628,122300,996443780,9570,9570,9570,9570,0
20240628,122200,996443780,9570,9590,9590,9570,11
20240628,122100,996338330,9590,9590,9590,9570,2446
20240628,122000,972892620,9590,9600,9600,9590,656
20240628,121900,966595070,9600,9610,9610,9600,1055
20240628,121800,956467060,9620,9620,9620,9610,2307
20240628,121700,934276770,9620,9630,9670,9610,1069
20240628,121600,923992760,9640,9670,9670,9640,704
20240628,121500,917190440,9680,9690,9690,9680,31
20240628,121400,916890350,9660,9660,9660,9660,30
20240628,121300,916600550,9650,9650,9650,9650,0
20240628,121200,916600550,9650,9650,9650,9650,111
20240628,121100,915529400,9680,9680,9680,9680,200
20240628,121000,913593400,9690,9690,9690,9690,84
20240628,120900,912779440,9680,9680,9680,9680,20
20240628,120800,912585840,9680,9680,9680,9680,0
20240628,120700,912585840,9680,9680,9680,9680,0
20240628,120600,912585840,9680,9680,9680,9680,0
20240628,120500,912585840,9680,9680,9680,9680,0
20240628,120400,912585840,9680,9660,9680,9660,953
20240628,120300,903379760,9660,9660,9660,9660,20
20240628,120200,903186560,9660,9640,9660,9640,12
20240628,120100,903070840,9650,9680,9680,9650,3339
20240628,120000,870809130,9680,9680,9680,9680,80
20240628,115900,870034730,9680,9680,9680,9680,20
20240628,115800,869841130,9690,9690,9690,9690,0
20240628,115700,869841130,9690,9690,9690,9690,0
20240628,115600,869841130,9690,9690,9690,9690,51
20240628,115500,869346940,9700,9700,9700,9700,50
20240628,115400,868861940,9700,9680,9700,9670,102
20240628,115300,867875420,9690,9690,9690,9690,0
20240628,115200,867875420,9690,9690,9690,9690,1
20240628,115100,867865730,9690,9690,9690,9690,13
20240628,115000,867739760,9690,9690,9690,9690,117
20240628,114900,866606030,9700,9700,9700,9700,0
20240628,114800,866606030,9700,9700,9700,9700,0
20240628,114700,866606030,9700,9700,9700,9700,77
20240628,114600,865859130,9700,9700,9700,9700,0
20240628,114500,865859130,9700,9700,9700,9700,0
20240628,114400,865859130,9700,9700,9700,9700,0
20240628,114300,865859130,9700,9700,9700,9700,0
20240628,114200,865859130,9700,9700,9700,9700,113
20240628,114100,864763030,9700,9700,9700,9700,0
20240628,114000,864763030,9700,9700,9700,9700,0
20240628,113900,864763030,9700,9700,9700,9700,0
20240628,113800,864763030,9700,9700,9700,9700,5
20240628,113700,864714530,9660,9660,9660,9660,4
20240628,113600,864675890,9660,9660,9660,9660,10
20240628,113500,864579290,9700,9700,9700,9700,1
20240628,113400,864569590,9680,9680,9680,9680,1
20240628,113300,864559910,9700,9700,9700,9700,0
20240628,113200,864559910,9700,9700,9700,9700,3
20240628,113100,864530810,9700,9680,9700,9680,5
20240628,113000,864482350,9680,9680,9700,9680,34
20240628,112900,864153190,9700,9700,9700,9700,2
20240628,112800,864133790,9700,9700,9700,9700,0
20240628,112700,864133790,9700,9700,9700,9700,0
20240628,112600,864133790,9700,9700,9700,9700,0
20240628,112500,864133790,9700,9700,9700,9700,6
20240628,112400,864075590,9700,9700,9700,9700,4
20240628,112300,864036790,9700,9700,9700,9700,88
20240628,112200,863183190,9700,9700,9700,9700,0
20240628,112100,863183190,9700,9700,9700,9700,0
20240628,112000,863183190,9700,9700,9700,9700,1
20240628,111900,863173490,9700,9650,9700,9650,8
20240628,111800,863096190,9650,9650,9650,9650,364
20240628,111700,859583590,9650,9650,9650,9650,151
20240628,111600,858126440,9650,9650,9650,9650,154
20240628,111500,856640340,9620,9620,9620,9620,0
20240628,111400,856640340,9620,9620,9620,9620,13
20240628,111300,856515280,9710,9640,9710,9640,820
20240628,111200,848600050,9640,9640,9640,9640,10
20240628,111100,848503650,9640,9640,9640,9640,29
20240628,111000,848224090,9640,9640,9640,9640,182
20240628,110900,846469610,9640,9640,9640,9640,1
20240628,110800,846459970,9640,9640,9640,9640,5
20240628,110700,846411770,9640,9640,9640,9640,0
20240628,110600,846411770,9640,9640,9640,9640,0
20240628,110500,846411770,9640,9640,9640,9640,100
20240628,110400,845447770,9640,9630,9640,9630,550
20240628,110300,840146700,9630,9580,9630,9580,618
20240628,110200,834226160,9580,9610,9610,9580,3289
20240628,110100,802715340,9600,9610,9610,9600,3122
20240628,110000,772740370,9610,9620,9620,9610,300
20240628,105900,769856990,9620,9630,9630,9620,106
20240628,105800,768836940,9630,9630,9630,9630,44
20240628,105700,768413220,9630,9630,9630,9630,85
20240628,105600,767594670,9640,9640,9640,9640,0
20240628,105500,767594670,9640,9640,9640,9640,30
20240628,105400,767305470,9640,9640,9640,9640,6
20240628,105300,767247630,9600,9640,9650,9600,3661
20240628,105200,732053890,9650,9650,9650,9650,2
20240628,105100,732034590,9640,9640,9640,9620,113
20240628,105000,730947270,9640,9640,9640,9630,267
20240628,104900,728376020,9650,9650,9650,9640,345
20240628,104800,725049620,9650,9670,9670,9640,1454
20240628,104700,711015860,9710,9710,9710,9710,0
20240628,104600,711015860,9710,9710,9710,9710,0
20240628,104500,711015860,9710,9710,9710,9710,0
20240628,104400,711015860,9710,9710,9710,9710,48
20240628,104300,710549780,9680,9670,9680,9670,547
20240628,104200,705258680,9670,9660,9670,9660,3
20240628,104100,705229680,9660,9670,9670,9660,45
20240628,104000,704794630,9670,9690,9690,9630,5799
20240628,103900,648803170,9710,9710,9710,9710,39
20240628,103800,648424480,9710,9710,9710,9700,8
20240628,103700,648346820,9690,9690,9690,9690,123
20240628,103600,647154950,9690,9710,9710,9670,6034
20240628,103500,588738260,9710,9710,9710,9710,18
20240628,103400,588563480,9720,9720,9720,9720,0
20240628,103300,588563480,9720,9720,9720,9720,0
20240628,103200,588563480,9720,9710,9720,9710,977
20240628,103100,579076500,9710,9710,9710,9710,4
20240628,103000,579037660,9720,9720,9720,9720,149
20240628,102900,577589380,9720,9720,9720,9720,30
20240628,102800,577297780,9690,9730,9730,9690,1613
20240628,102700,561659690,9730,9730,9730,9730,1
20240628,102600,561649960,9710,9710,9710,9710,0
20240628,102500,561649960,9710,9700,9710,9700,685
20240628,102400,555005030,9710,9740,9740,9710,300
20240628,102300,552090150,9740,9740,9740,9740,10
20240628,102200,551992750,9740,9740,9740,9740,101
20240628,102100,551009010,9750,9740,9750,9700,2002
20240628,102000,531578430,9760,9790,9790,9760,232
20240628,101900,529308110,9790,9760,9790,9760,495
20240628,101800,524468320,9760,9740,9760,9740,148
20240628,101700,523024040,9780,9780,9780,9780,30
20240628,101600,522730640,9780,9780,9780,9780,30
20240628,101500,522437240,9790,9730,9790,9730,101
20240628,101400,521454450,9730,9780,9780,9730,473
20240628,101300,516837060,9780,9780,9780,9780,0
20240628,101200,516837060,9780,9780,9780,9780,0
20240628,101100,516837060,9780,9760,9780,9720,202
20240628,101000,514871240,9760,9760,9760,9760,0
20240628,100900,514871240,9760,9760,9760,9760,16
20240628,100800,514715080,9780,9780,9780,9780,110
20240628,100700,513639280,9780,9780,9780,9780,10
20240628,100600,513541480,9780,9780,9780,9780,0
20240628,100500,513541480,9780,9780,9780,9780,1550
20240628,100400,498382480,9810,9810,9810,9810,0
20240628,100300,498382480,9810,9820,9820,9810,10
20240628,100200,498284330,9820,9820,9820,9820,96
20240628,100100,497341610,9800,9770,9800,9770,93
20240628,100000,496430450,9770,9770,9770,9770,0
20240628,095900,496430450,9770,9770,9770,9770,34
20240628,095800,496098270,9770,9770,9800,9770,12
20240628,095700,495980970,9730,9720,9730,9720,487
20240628,095600,491242470,9730,9730,9730,9730,3
20240628,095500,491213280,9730,9730,9730,9730,0
20240628,095400,491213280,9730,9730,9730,9730,0
20240628,095300,491213280,9730,9730,9730,9730,2
20240628,095200,491193820,9730,9730,9730,9730,100
20240628,095100,490220820,9730,9730,9730,9730,14
20240628,095000,490084600,9730,9730,9730,9730,0
20240628,094900,490084600,9730,9730,9730,9730,10
20240628,094800,489987300,9730,9720,9730,9720,8
20240628,094700,489909530,9710,9710,9710,9710,0
20240628,094600,489909530,9710,9710,9710,9710,1
20240628,094500,489899820,9730,9660,9730,9660,1653
20240628,094400,473901230,9660,9680,9680,9660,34
20240628,094300,473572730,9680,9700,9700,9680,1361
20240628,094200,460392800,9700,9700,9700,9700,672
20240628,094100,453874400,9730,9730,9730,9710,70
20240628,094000,453194200,9730,9750,9750,9700,25118
20240628,093900,209409810,9780,9780,9780,9780,0
20240628,093800,209409810,9780,9760,9780,9750,565
20240628,093700,203896610,9760,9760,9760,9760,0
20240628,093600,203896610,9760,9790,9790,9760,904
20240628,093500,195072530,9780,9780,9780,9780,158
20240628,093400,193527290,9790,9790,9790,9790,756
20240628,093300,186126050,9790,9800,9800,9790,2
20240628,093200,186106460,9810,9810,9810,9810,0
20240628,093100,186106460,9810,9810,9810,9810,101
20240628,093000,185115650,9810,9810,9810,9810,13
20240628,092900,184988120,9800,9830,9830,9800,2069
20240628,092800,164692350,9830,9830,9830,9830,73
20240628,092700,163974760,9850,9850,9850,9850,0
20240628,092600,163974760,9850,9850,9850,9850,6
20240628,092500,163915660,9850,9850,9850,9850,3
20240628,092400,163886110,9850,9850,9850,9850,20
20240628,092300,163689110,9840,9840,9840,9840,36
20240628,092200,163334870,9850,9850,9850,9850,1
20240628,092100,163325020,9830,9810,9830,9810,21
20240628,092000,163118770,9810,9810,9810,9810,510
20240628,091900,158115670,9810,9810,9810,9810,1690
20240628,091800,141536770,9820,9850,9850,9820,1372
20240628,091700,128062590,9850,9850,9850,9850,0
20240628,091600,128062590,9850,9810,9850,9800,1720
20240628,091500,111203590,9810,9840,9850,9810,134
20240628,091400,109885060,9850,9850,9850,9850,0
20240628,091300,109885060,9850,9850,9850,9850,5
20240628,091200,109835810,9850,9820,9850,9790,1595
20240628,091100,94206650,9850,9850,9850,9840,67
20240628,091000,93546750,9860,9820,9860,9810,494
20240628,090900,88695210,9820,9820,9820,9820,246
20240628,090800,86279490,9890,9890,9890,9890,0
20240628,090700,86279490,9890,9890,9890,9890,0
20240628,090600,86279490,9890,9890,9890,9890,546
20240628,090500,80879550,9890,9890,9890,9890,99
20240628,090400,79900440,9890,9790,9890,9790,109
20240628,090300,78823330,9890,9910,9910,9820,320
20240628,090200,75654730,9940,9750,9950,9750,937
20240628,090100,66452740,9760,9940,9940,9750,5759
20240628,090000,9929560,9890,9890,9890,9890,1004
Reference in New Issue Copy Permalink