ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083420/min/candle-20240604.csv

659 lines
32 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195600,5298594700,7810,7810,7810,7810,13123
20240604,195500,5298594700,7810,7810,7810,7810,0
20240604,195400,5298594700,7810,7810,7810,7810,0
20240604,195300,5298594700,7810,7810,7810,7810,0
20240604,195200,5298594700,7810,7810,7810,7810,0
20240604,195100,5298594700,7810,7810,7810,7810,0
20240604,195000,5298594700,7810,7810,7810,7810,0
20240604,194900,5298594700,7810,7810,7810,7810,0
20240604,194800,5298594700,7810,7810,7810,7810,0
20240604,194700,5298594700,7810,7810,7810,7810,0
20240604,194600,5298594700,7810,7810,7810,7810,0
20240604,194500,5298594700,7810,7810,7810,7810,0
20240604,194400,5298594700,7810,7810,7810,7810,0
20240604,194300,5298594700,7810,7810,7810,7810,0
20240604,194200,5298594700,7810,7810,7810,7810,0
20240604,194100,5298594700,7810,7810,7810,7810,0
20240604,194000,5298594700,7810,7810,7810,7810,0
20240604,193900,5298594700,7810,7810,7810,7810,0
20240604,193800,5298594700,7810,7810,7810,7810,0
20240604,193700,5298594700,7810,7810,7810,7810,0
20240604,193600,5298594700,7810,7810,7810,7810,0
20240604,193500,5298594700,7810,7810,7810,7810,0
20240604,193400,5298594700,7810,7810,7810,7810,0
20240604,193300,5298594700,7810,7810,7810,7810,0
20240604,193200,5298594700,7810,7810,7810,7810,0
20240604,193100,5298594700,7810,7810,7810,7810,0
20240604,193000,5298594700,7810,7810,7810,7810,0
20240604,192900,5298594700,7810,7810,7810,7810,0
20240604,192800,5298594700,7810,7810,7810,7810,0
20240604,192700,5298594700,7810,7810,7810,7810,0
20240604,192600,5298594700,7810,7810,7810,7810,13123
20240604,192500,5298594700,7810,7810,7810,7810,0
20240604,192400,5298594700,7810,7810,7810,7810,0
20240604,192300,5298594700,7810,7810,7810,7810,0
20240604,192200,5298594700,7810,7810,7810,7810,0
20240604,192100,5298594700,7810,7810,7810,7810,0
20240604,192000,5298594700,7810,7810,7810,7810,0
20240604,191900,5298594700,7810,7810,7810,7810,0
20240604,191800,5298594700,7810,7810,7810,7810,0
20240604,191700,5298594700,7810,7810,7810,7810,0
20240604,191600,5298594700,7810,7810,7810,7810,0
20240604,191500,5298594700,7810,7810,7810,7810,0
20240604,191400,5298594700,7810,7810,7810,7810,0
20240604,191300,5298594700,7810,7810,7810,7810,0
20240604,191200,5298594700,7810,7810,7810,7810,0
20240604,191100,5298594700,7810,7810,7810,7810,0
20240604,191000,5298594700,7810,7810,7810,7810,0
20240604,190900,5298594700,7810,7810,7810,7810,0
20240604,190800,5298594700,7810,7810,7810,7810,0
20240604,190700,5298594700,7810,7810,7810,7810,0
20240604,190600,5298594700,7810,7810,7810,7810,0
20240604,190500,5298594700,7810,7810,7810,7810,0
20240604,190400,5298594700,7810,7810,7810,7810,0
20240604,190300,5298594700,7810,7810,7810,7810,0
20240604,190200,5298594700,7810,7810,7810,7810,0
20240604,190100,5298594700,7810,7810,7810,7810,0
20240604,190000,5298594700,7810,7810,7810,7810,0
20240604,185900,5298594700,7810,7810,7810,7810,0
20240604,185800,5298594700,7810,7810,7810,7810,0
20240604,185700,5298594700,7810,7810,7810,7810,0
20240604,185600,5298594700,7810,7810,7810,7810,13123
20240604,185500,5298594700,7810,7810,7810,7810,0
20240604,185400,5298594700,7810,7810,7810,7810,0
20240604,185300,5298594700,7810,7810,7810,7810,0
20240604,185200,5298594700,7810,7810,7810,7810,0
20240604,185100,5298594700,7810,7810,7810,7810,0
20240604,185000,5298594700,7810,7810,7810,7810,0
20240604,184900,5298594700,7810,7810,7810,7810,0
20240604,184800,5298594700,7810,7810,7810,7810,0
20240604,184700,5298594700,7810,7810,7810,7810,0
20240604,184600,5298594700,7810,7810,7810,7810,0
20240604,184500,5298594700,7810,7810,7810,7810,0
20240604,184400,5298594700,7810,7810,7810,7810,0
20240604,184300,5298594700,7810,7810,7810,7810,0
20240604,184200,5298594700,7810,7810,7810,7810,0
20240604,184100,5298594700,7810,7810,7810,7810,0
20240604,184000,5298594700,7810,7810,7810,7810,0
20240604,183900,5298594700,7810,7810,7810,7810,0
20240604,183800,5298594700,7810,7810,7810,7810,0
20240604,183700,5298594700,7810,7810,7810,7810,0
20240604,183600,5298594700,7810,7810,7810,7810,0
20240604,183500,5298594700,7810,7810,7810,7810,0
20240604,183400,5298594700,7810,7810,7810,7810,0
20240604,183300,5298594700,7810,7810,7810,7810,0
20240604,183200,5298594700,7810,7810,7810,7810,0
20240604,183100,5298594700,7810,7810,7810,7810,0
20240604,183000,5298594700,7810,7810,7810,7810,0
20240604,182900,5298594700,7810,7810,7810,7810,0
20240604,182800,5298594700,7810,7810,7810,7810,0
20240604,182700,5298594700,7810,7810,7810,7810,0
20240604,182600,5298594700,7810,7810,7810,7810,13123
20240604,182500,5298594700,7810,7810,7810,7810,0
20240604,182400,5298594700,7810,7810,7810,7810,0
20240604,182300,5298594700,7810,7810,7810,7810,0
20240604,182200,5298594700,7810,7810,7810,7810,0
20240604,182100,5298594700,7810,7810,7810,7810,0
20240604,182000,5298594700,7810,7810,7810,7810,0
20240604,181900,5298594700,7810,7810,7810,7810,0
20240604,181800,5298594700,7810,7810,7810,7810,0
20240604,181700,5298594700,7810,7810,7810,7810,0
20240604,181600,5298594700,7810,7810,7810,7810,0
20240604,181500,5298594700,7810,7810,7810,7810,0
20240604,181400,5298594700,7810,7810,7810,7810,0
20240604,181300,5298594700,7810,7810,7810,7810,0
20240604,181200,5298594700,7810,7810,7810,7810,0
20240604,181100,5298594700,7810,7810,7810,7810,0
20240604,181000,5298594700,7810,7810,7810,7810,0
20240604,180900,5298594700,7810,7810,7810,7810,0
20240604,180800,5298594700,7810,7810,7810,7810,0
20240604,180700,5298594700,7810,7810,7810,7810,0
20240604,180600,5298594700,7810,7810,7810,7810,0
20240604,180500,5298594700,7810,7810,7810,7810,0
20240604,180400,5298594700,7810,7810,7810,7810,0
20240604,180300,5298594700,7810,7810,7810,7810,0
20240604,180200,5298594700,7810,7810,7810,7810,0
20240604,180100,5298594700,7810,7810,7810,7810,0
20240604,180000,5298594700,7810,7810,7810,7810,0
20240604,175900,5298594700,7810,7810,7810,7810,0
20240604,175800,5298594700,7810,7810,7810,7810,0
20240604,175700,5298594700,7810,7810,7810,7810,0
20240604,175600,5298594700,7810,7810,7810,7810,13123
20240604,175500,5298594700,7810,7810,7810,7810,0
20240604,175400,5298594700,7810,7810,7810,7810,0
20240604,175300,5298594700,7810,7810,7810,7810,0
20240604,175200,5298594700,7810,7810,7810,7810,0
20240604,175100,5298594700,7810,7810,7810,7810,0
20240604,175000,5298594700,7810,7810,7810,7810,0
20240604,174900,5298594700,7810,7810,7810,7810,0
20240604,174800,5298594700,7810,7810,7810,7810,0
20240604,174700,5298594700,7810,7810,7810,7810,0
20240604,174600,5298594700,7810,7810,7810,7810,0
20240604,174500,5298594700,7810,7810,7810,7810,0
20240604,174400,5298594700,7810,7810,7810,7810,0
20240604,174300,5298594700,7810,7810,7810,7810,0
20240604,174200,5298594700,7810,7810,7810,7810,0
20240604,174100,5298594700,7810,7810,7810,7810,0
20240604,174000,5298594700,7810,7810,7810,7810,0
20240604,173900,5298594700,7810,7810,7810,7810,0
20240604,173800,5298594700,7810,7810,7810,7810,0
20240604,173700,5298594700,7810,7810,7810,7810,0
20240604,173600,5298594700,7810,7810,7810,7810,0
20240604,173500,5298594700,7810,7810,7810,7810,0
20240604,173400,5298594700,7810,7810,7810,7810,0
20240604,173300,5298594700,7810,7810,7810,7810,0
20240604,173200,5298594700,7810,7810,7810,7810,0
20240604,173100,5298594700,7810,7810,7810,7810,0
20240604,173000,5298594700,7810,7810,7810,7810,0
20240604,172900,5298594700,7810,7810,7810,7810,0
20240604,172800,5298594700,7810,7810,7810,7810,0
20240604,172700,5298594700,7810,7810,7810,7810,0
20240604,172600,5298594700,7810,7810,7810,7810,13123
20240604,172500,5298594700,7810,7810,7810,7810,0
20240604,172400,5298594700,7810,7810,7810,7810,0
20240604,172300,5298594700,7810,7810,7810,7810,0
20240604,172200,5298594700,7810,7810,7810,7810,0
20240604,172100,5298594700,7810,7810,7810,7810,0
20240604,172000,5298594700,7810,7810,7810,7810,0
20240604,171900,5298594700,7810,7810,7810,7810,0
20240604,171800,5298594700,7810,7810,7810,7810,0
20240604,171700,5298594700,7810,7810,7810,7810,0
20240604,171600,5298594700,7810,7810,7810,7810,0
20240604,171500,5298594700,7810,7810,7810,7810,0
20240604,171400,5298594700,7810,7810,7810,7810,0
20240604,171300,5298594700,7810,7810,7810,7810,0
20240604,171200,5298594700,7810,7810,7810,7810,0
20240604,171100,5298594700,7810,7810,7810,7810,0
20240604,171000,5298594700,7810,7810,7810,7810,0
20240604,170900,5298594700,7810,7810,7810,7810,0
20240604,170800,5298594700,7810,7810,7810,7810,0
20240604,170700,5298594700,7810,7810,7810,7810,0
20240604,170600,5298594700,7810,7810,7810,7810,0
20240604,170500,5298594700,7810,7810,7810,7810,0
20240604,170400,5298594700,7810,7810,7810,7810,0
20240604,170300,5298594700,7810,7810,7810,7810,0
20240604,170200,5298594700,7810,7810,7810,7810,0
20240604,170100,5298594700,7810,7810,7810,7810,0
20240604,170000,5298594700,7810,7810,7810,7810,0
20240604,165900,5298594700,7810,7810,7810,7810,0
20240604,165800,5298594700,7810,7810,7810,7810,0
20240604,165700,5298594700,7810,7810,7810,7810,0
20240604,165600,5298594700,7810,7810,7810,7810,13123
20240604,165500,5298594700,7810,7810,7810,7810,0
20240604,165400,5298594700,7810,7810,7810,7810,0
20240604,165300,5298594700,7810,7810,7810,7810,0
20240604,165200,5298594700,7810,7810,7810,7810,0
20240604,165100,5298594700,7810,7810,7810,7810,0
20240604,165000,5298594700,7810,7810,7810,7810,0
20240604,164900,5298594700,7810,7810,7810,7810,0
20240604,164800,5298594700,7810,7810,7810,7810,0
20240604,164700,5298594700,7810,7810,7810,7810,0
20240604,164600,5298594700,7810,7810,7810,7810,0
20240604,164500,5298594700,7810,7810,7810,7810,0
20240604,164400,5298594700,7810,7810,7810,7810,0
20240604,164300,5298594700,7810,7810,7810,7810,0
20240604,164200,5298594700,7810,7810,7810,7810,0
20240604,164100,5298594700,7810,7810,7810,7810,0
20240604,164000,5298594700,7810,7810,7810,7810,0
20240604,163900,5298594700,7810,7810,7810,7810,0
20240604,163800,5298594700,7810,7810,7810,7810,0
20240604,163700,5298594700,7810,7810,7810,7810,0
20240604,163600,5298594700,7810,7810,7810,7810,0
20240604,163500,5298594700,7810,7810,7810,7810,0
20240604,163400,5298594700,7810,7810,7810,7810,0
20240604,163300,5298594700,7810,7810,7810,7810,0
20240604,163200,5298594700,7810,7810,7810,7810,0
20240604,163100,5298594700,7810,7810,7810,7810,0
20240604,163000,5298594700,7810,7810,7810,7810,0
20240604,162900,5298594700,7810,7810,7810,7810,0
20240604,162800,5298594700,7810,7810,7810,7810,0
20240604,162700,5298594700,7810,7810,7810,7810,0
20240604,162600,5298594700,7810,7810,7810,7810,13123
20240604,162500,5298594700,7810,7810,7810,7810,0
20240604,162400,5298594700,7810,7810,7810,7810,0
20240604,162300,5298594700,7810,7810,7810,7810,0
20240604,162200,5298594700,7810,7810,7810,7810,0
20240604,162100,5298594700,7810,7810,7810,7810,0
20240604,162000,5298594700,7810,7810,7810,7810,0
20240604,161900,5298594700,7810,7810,7810,7810,0
20240604,161800,5298594700,7810,7810,7810,7810,0
20240604,161700,5298594700,7810,7810,7810,7810,0
20240604,161600,5298594700,7810,7810,7810,7810,0
20240604,161500,5298594700,7810,7810,7810,7810,0
20240604,161400,5298594700,7810,7810,7810,7810,0
20240604,161300,5298594700,7810,7810,7810,7810,0
20240604,161200,5298594700,7810,7810,7810,7810,0
20240604,161100,5298594700,7810,7810,7810,7810,0
20240604,161000,5298594700,7810,7810,7810,7810,0
20240604,160900,5298594700,7810,7810,7810,7810,0
20240604,160800,5298594700,7810,7810,7810,7810,0
20240604,160700,5298594700,7810,7810,7810,7810,0
20240604,160600,5298594700,7810,7810,7810,7810,0
20240604,160500,5298594700,7810,7810,7810,7810,0
20240604,160400,5298594700,7810,7810,7810,7810,0
20240604,160300,5298594700,7810,7810,7810,7810,0
20240604,160200,5298594700,7810,7810,7810,7810,0
20240604,160100,5298594700,7810,7810,7810,7810,0
20240604,160000,5298594700,7810,7810,7810,7810,0
20240604,155900,5298594700,7810,7810,7810,7810,0
20240604,155800,5298594700,7810,7810,7810,7810,0
20240604,155700,5298594700,7810,7810,7810,7810,0
20240604,155600,5298594700,7810,7810,7810,7810,13123
20240604,155500,5298594700,7810,7810,7810,7810,0
20240604,155400,5298594700,7810,7810,7810,7810,0
20240604,155300,5298594700,7810,7810,7810,7810,0
20240604,155200,5298594700,7810,7810,7810,7810,0
20240604,155100,5298594700,7810,7810,7810,7810,0
20240604,155000,5298594700,7810,7810,7810,7810,0
20240604,154900,5298594700,7810,7810,7810,7810,0
20240604,154800,5298594700,7810,7810,7810,7810,0
20240604,154700,5298594700,7810,7810,7810,7810,0
20240604,154600,5298594700,7810,7810,7810,7810,0
20240604,154500,5298594700,7810,7810,7810,7810,0
20240604,154400,5298594700,7810,7810,7810,7810,0
20240604,154300,5298594700,7810,7810,7810,7810,0
20240604,154200,5298594700,7810,7810,7810,7810,0
20240604,154100,5298594700,7810,7810,7810,7810,0
20240604,154000,5298594700,7810,7810,7810,7810,0
20240604,153900,5298594700,7810,7810,7810,7810,0
20240604,153800,5298594700,7810,7810,7810,7810,0
20240604,153700,5298594700,7810,7810,7810,7810,0
20240604,153600,5298594700,7810,7810,7810,7810,0
20240604,153500,5298594700,7810,7810,7810,7810,0
20240604,153400,5298594700,7810,7810,7810,7810,0
20240604,153300,5298594700,7810,7810,7810,7810,0
20240604,153200,5298594700,7810,7810,7810,7810,0
20240604,153100,5298594700,7810,7810,7810,7810,0
20240604,153000,5298594700,7810,7810,7810,7810,13123
20240604,152900,5196104070,7840,7840,7840,7840,0
20240604,152800,5196104070,7840,7840,7840,7840,0
20240604,152700,5196104070,7840,7840,7840,7840,0
20240604,152600,5196104070,7840,7840,7840,7840,0
20240604,152500,5196104070,7840,7840,7840,7840,0
20240604,152400,5196104070,7840,7840,7840,7840,0
20240604,152300,5196104070,7840,7840,7840,7840,0
20240604,152200,5196104070,7840,7840,7840,7840,0
20240604,152100,5196104070,7840,7840,7840,7840,0
20240604,152000,5196104070,7840,7840,7840,7840,0
20240604,151900,5196104070,7840,7830,7840,7820,4606
20240604,151800,5160073830,7830,7820,7840,7820,2064
20240604,151700,5143916360,7820,7820,7820,7820,822
20240604,151600,5137488320,7820,7840,7840,7820,2688
20240604,151500,5116437170,7840,7850,7850,7840,4628
20240604,151400,5080149360,7860,7850,7870,7850,724
20240604,151300,5074457090,7860,7860,7870,7850,480
20240604,151200,5070685900,7860,7850,7870,7850,111
20240604,151100,5069813470,7850,7840,7860,7840,18
20240604,151000,5069672180,7840,7830,7860,7830,1490
20240604,150900,5057978930,7830,7860,7860,7830,541
20240604,150800,5053730960,7850,7840,7860,7830,803
20240604,150700,5047442130,7830,7820,7860,7820,487
20240604,150600,5043621730,7820,7840,7840,7820,1895
20240604,150500,5028783160,7840,7840,7860,7830,1392
20240604,150400,5017875240,7840,7850,7850,7840,470
20240604,150300,5014189920,7850,7860,7880,7840,363
20240604,150200,5011341470,7850,7870,7890,7840,2443
20240604,150100,4992152840,7860,7890,7890,7860,4046
20240604,150000,4960247980,7890,7880,7900,7880,1319
20240604,145900,4949840300,7890,7870,7890,7870,900
20240604,145800,4942742490,7880,7870,7880,7870,20
20240604,145700,4942584940,7870,7880,7880,7870,554
20240604,145600,4938220920,7880,7850,7880,7840,6050
20240604,145500,4890621690,7850,7860,7870,7850,3297
20240604,145400,4864728130,7860,7880,7880,7860,761
20240604,145300,4858742480,7860,7870,7880,7860,433
20240604,145200,4855334320,7870,7880,7890,7870,18
20240604,145100,4855192330,7890,7860,7890,7850,1579
20240604,145000,4842768140,7850,7850,7870,7840,921
20240604,144900,4835531870,7870,7860,7880,7790,12327
20240604,144800,4739125740,7860,7860,7860,7860,334
20240604,144700,4736500500,7850,7870,7890,7840,5330
20240604,144600,4694623600,7890,7900,7900,7870,3524
20240604,144500,4666881990,7900,7890,7900,7890,88
20240604,144400,4666187600,7900,7880,7900,7880,361
20240604,144300,4663342560,7890,7880,7900,7870,893
20240604,144200,4656303970,7900,7880,7900,7880,1052
20240604,144100,4648000220,7880,7880,7910,7880,2291
20240604,144000,4629946100,7910,7880,7910,7870,893
20240604,143900,4622905020,7890,7870,7900,7850,3065
20240604,143800,4598765330,7850,7900,7950,7850,12160
20240604,143700,4503024370,7900,7930,7950,7900,4096
20240604,143600,4470619070,7930,7950,7950,7930,646
20240604,143500,4465492030,7950,7930,7950,7920,1129
20240604,143400,4456538520,7920,7950,7950,7910,9770
20240604,143300,4379116300,7930,7950,7950,7930,2429
20240604,143200,4359830600,7950,7960,7980,7950,521
20240604,143100,4355685450,7980,7980,7990,7940,2397
20240604,143000,4336600210,7970,7930,7970,7920,3507
20240604,142900,4308762080,7930,8010,8010,7900,23005
20240604,142800,4125996260,8010,8030,8030,8000,1687
20240604,142700,4112486960,8030,8030,8060,8000,184
20240604,142600,4111011320,8030,8050,8050,8000,3213
20240604,142500,4085243470,8060,8040,8070,8040,3112
20240604,142400,4060218680,8040,8070,8080,8010,2814
20240604,142300,4037599150,8070,8110,8120,8050,5025
20240604,142200,3997010820,8120,8000,8120,8000,3482
20240604,142100,3968905230,8000,8100,8100,8000,23740
20240604,142000,3778406010,8110,8100,8110,8070,12619
20240604,141900,3676250270,8100,8140,8160,8100,6142
20240604,141800,3626331390,8170,8140,8180,8130,6348
20240604,141700,3574566610,8140,8110,8140,8100,3379
20240604,141600,3547142980,8110,8120,8140,8100,6884
20240604,141500,3491311300,8130,8160,8170,8070,15497
20240604,141400,3365579320,8140,8180,8230,8130,16880
20240604,141300,3227648110,8170,8140,8280,8140,24689
20240604,141200,3024748420,8140,8180,8300,8120,40186
20240604,141100,2694343730,8170,8170,8440,8120,117060
20240604,141000,1725188890,8160,8060,8240,8050,70592
20240604,140900,1147768580,8050,8110,8130,8050,16641
20240604,140800,1012960140,8110,8090,8130,8030,24431
20240604,140700,815338450,8070,7940,8100,7940,14259
20240604,140600,700976550,7950,7920,7950,7920,716
20240604,140500,695289740,7930,7900,7930,7900,812
20240604,140400,688850910,7900,7900,7900,7900,3
20240604,140300,688827210,7890,7910,7940,7890,3186
20240604,140200,663607610,7910,7900,7910,7900,652
20240604,140100,658450490,7900,7900,7900,7900,0
20240604,140000,658450490,7900,7900,7900,7900,0
20240604,135900,658450490,7900,7900,7900,7900,0
20240604,135800,658450490,7900,7890,7910,7890,1383
20240604,135700,647537120,7890,7900,7900,7890,471
20240604,135600,643820850,7890,7890,7890,7890,100
20240604,135500,643031850,7890,7890,7890,7890,0
20240604,135400,643031850,7890,7890,7890,7890,37
20240604,135300,642739920,7920,7920,7920,7920,20
20240604,135200,642581520,7920,7920,7920,7920,194
20240604,135100,641045040,7930,7910,7930,7910,990
20240604,135000,633205120,7900,7890,7900,7890,27
20240604,134900,632991890,7890,7890,7890,7890,0
20240604,134800,632991890,7890,7890,7890,7890,100
20240604,134700,632202890,7890,7890,7890,7890,0
20240604,134600,632202890,7890,7890,7890,7890,0
20240604,134500,632202890,7890,7890,7890,7890,252
20240604,134400,630214610,7890,7890,7890,7890,0
20240604,134300,630214610,7890,7910,7910,7890,21
20240604,134200,630048520,7910,7900,7910,7900,198
20240604,134100,628483890,7900,7890,7900,7890,510
20240604,134000,624459690,7890,7890,7890,7890,70
20240604,133900,623907390,7900,7900,7900,7900,21
20240604,133800,623741490,7900,7910,7910,7900,45
20240604,133700,623385890,7910,7910,7910,7910,0
20240604,133600,623385890,7910,7910,7910,7910,100
20240604,133500,622594890,7910,7910,7910,7910,0
20240604,133400,622594890,7910,7910,7910,7910,1
20240604,133300,622586980,7900,7900,7900,7900,566
20240604,133200,618115580,7910,7900,7910,7900,856
20240604,133100,611351040,7900,7900,7900,7900,0
20240604,133000,611351040,7900,7900,7900,7900,300
20240604,132900,608981040,7910,7910,7910,7910,85
20240604,132800,608308690,7900,7900,7900,7900,1
20240604,132700,608300790,7900,7900,7900,7900,369
20240604,132600,605385690,7910,7910,7910,7910,57
20240604,132500,604934820,7920,7920,7920,7920,1
20240604,132400,604926900,7910,7910,7910,7910,74
20240604,132300,604341560,7910,7910,7910,7910,2
20240604,132200,604325740,7920,7920,7920,7920,1
20240604,132100,604317820,7910,7910,7910,7910,5
20240604,132000,604278270,7910,7910,7910,7910,0
20240604,131900,604278270,7910,7910,7910,7910,19
20240604,131800,604127980,7920,7920,7920,7920,0
20240604,131700,604127980,7920,7910,7920,7900,465
20240604,131600,600452570,7910,7910,7910,7910,10
20240604,131500,600373470,7900,7920,7920,7900,318
20240604,131400,597859870,7920,7920,7920,7920,411
20240604,131300,594604750,7920,7920,7920,7920,0
20240604,131200,594604750,7920,7920,7920,7920,1
20240604,131100,594596830,7910,7910,7910,7910,0
20240604,131000,594596830,7910,7910,7910,7910,0
20240604,130900,594596830,7910,7910,7910,7910,0
20240604,130800,594596830,7910,7910,7910,7910,15
20240604,130700,594478180,7910,7910,7910,7910,1
20240604,130600,594470270,7910,7910,7910,7910,10
20240604,130500,594391170,7920,7920,7920,7920,501
20240604,130400,590423250,7920,7910,7920,7910,33
20240604,130300,590161900,7910,7910,7910,7910,894
20240604,130200,583090360,7920,7920,7920,7920,1
20240604,130100,583082440,7920,7920,7920,7920,0
20240604,130000,583082440,7920,7920,7920,7920,276
20240604,125900,580896520,7920,7910,7920,7910,183
20240604,125800,579447760,7920,7920,7920,7920,0
20240604,125700,579447760,7920,7920,7920,7920,1
20240604,125600,579439840,7920,7920,7920,7920,3
20240604,125500,579416080,7930,7910,7930,7910,125
20240604,125400,578426870,7910,7910,7910,7910,0
20240604,125300,578426870,7910,7920,7920,7910,200
20240604,125200,576844770,7930,7930,7930,7930,0
20240604,125100,576844770,7930,7930,7930,7930,0
20240604,125000,576844770,7930,7930,7930,7930,4
20240604,124900,576813050,7930,7930,7930,7930,1
20240604,124800,576805120,7930,7910,7930,7910,1034
20240604,124700,568625500,7910,7910,7910,7910,0
20240604,124600,568625500,7910,7910,7910,7910,5
20240604,124500,568585950,7910,7920,7920,7910,71
20240604,124400,568024320,7930,7920,7930,7920,32
20240604,124300,567770760,7920,7920,7920,7920,145
20240604,124200,566622360,7920,7930,7930,7920,229
20240604,124100,564808670,7940,7940,7940,7940,10
20240604,124000,564729270,7950,7950,7950,7950,0
20240604,123900,564729270,7950,7950,7950,7950,0
20240604,123800,564729270,7950,7940,7950,7940,882
20240604,123700,557720990,7940,7940,7940,7940,1
20240604,123600,557713050,7940,7930,7940,7930,407
20240604,123500,554483820,7910,7910,7910,7910,24
20240604,123400,554293980,7930,7930,7930,7930,7
20240604,123300,554238470,7930,7930,7930,7930,6
20240604,123200,554190890,7930,7930,7930,7930,0
20240604,123100,554190890,7930,7930,7930,7930,500
20240604,123000,550225890,7930,7930,7930,7930,0
20240604,122900,550225890,7930,7920,7930,7920,869
20240604,122800,543342720,7920,7920,7920,7900,1296
20240604,122700,533091840,7930,7930,7930,7930,0
20240604,122600,533091840,7930,7930,7930,7930,12
20240604,122500,532996680,7920,7920,7920,7920,0
20240604,122400,532996680,7920,7920,7920,7920,120
20240604,122300,532046280,7910,7910,7910,7910,1
20240604,122200,532038370,7910,7920,7920,7910,274
20240604,122100,529868640,7930,7930,7930,7930,58
20240604,122000,529408700,7930,7930,7930,7930,100
20240604,121900,528615700,7920,7920,7920,7920,0
20240604,121800,528615700,7920,7920,7920,7920,0
20240604,121700,528615700,7920,7920,7920,7920,10
20240604,121600,528536500,7910,7910,7910,7910,0
20240604,121500,528536500,7910,7910,7910,7910,200
20240604,121400,526954500,7920,7920,7920,7920,63
20240604,121300,526455540,7920,7910,7920,7900,899
20240604,121200,519349340,7920,7910,7920,7900,1117
20240604,121100,510520400,7920,7920,7920,7920,0
20240604,121000,510520400,7920,7920,7920,7920,0
20240604,120900,510520400,7920,7920,7920,7920,60
20240604,120800,510045200,7920,7920,7920,7920,0
20240604,120700,510045200,7920,7920,7920,7920,0
20240604,120600,510045200,7920,7920,7920,7920,0
20240604,120500,510045200,7920,7920,7920,7920,1
20240604,120400,510037280,7910,7910,7910,7910,0
20240604,120300,510037280,7910,7910,7910,7910,96
20240604,120200,509277920,7920,7920,7920,7920,0
20240604,120100,509277920,7920,7920,7920,7920,201
20240604,120000,507686000,7920,7920,7920,7920,3
20240604,115900,507662240,7930,7930,7930,7930,0
20240604,115800,507662240,7930,7910,7930,7910,214
20240604,115700,505969320,7910,7910,7910,7910,3
20240604,115600,505945590,7900,7900,7900,7900,0
20240604,115500,505945590,7900,7910,7910,7900,808
20240604,115400,499554700,7910,7910,7910,7910,0
20240604,115300,499554700,7910,7920,7930,7910,217
20240604,115200,497837940,7910,7920,7920,7910,16
20240604,115100,497711320,7910,7910,7910,7910,66
20240604,115000,497189260,7910,7910,7910,7910,0
20240604,114900,497189260,7910,7920,7920,7910,600
20240604,114800,492442220,7930,7930,7930,7920,113
20240604,114700,491546830,7930,7930,7930,7930,50
20240604,114600,491150330,7930,7920,7930,7920,4
20240604,114500,491118620,7930,7930,7930,7930,4
20240604,114400,491086900,7930,7930,7930,7930,10
20240604,114300,491007600,7920,7930,7930,7920,230
20240604,114200,489185900,7930,7930,7930,7930,10
20240604,114100,489106600,7920,7920,7920,7920,0
20240604,114000,489106600,7920,7920,7920,7920,91
20240604,113900,488385880,7920,7920,7920,7920,0
20240604,113800,488385880,7920,7920,7920,7920,1
20240604,113700,488377960,7920,7920,7920,7920,4
20240604,113600,488346280,7920,7910,7920,7910,45
20240604,113500,487990080,7920,7920,7920,7920,0
20240604,113400,487990080,7920,7910,7920,7910,32
20240604,113300,487736660,7910,7910,7910,7910,0
20240604,113200,487736660,7910,7910,7910,7910,315
20240604,113100,485245010,7910,7910,7910,7910,5
20240604,113000,485205460,7930,7920,7930,7920,6
20240604,112900,485157890,7910,7910,7910,7910,49
20240604,112800,484770300,7910,7900,7930,7900,103
20240604,112700,483956530,7900,7900,7900,7900,0
20240604,112600,483956530,7900,7900,7900,7900,0
20240604,112500,483956530,7900,7900,7900,7900,0
20240604,112400,483956530,7900,7900,7900,7900,61
20240604,112300,483474630,7910,7910,7910,7910,24
20240604,112200,483284790,7930,7920,7930,7910,252
20240604,112100,481289800,7920,7920,7920,7920,176
20240604,112000,479895880,7910,7910,7910,7910,131
20240604,111900,478859670,7910,7910,7910,7910,25
20240604,111800,478661920,7910,7910,7910,7910,8
20240604,111700,478598640,7910,7910,7910,7910,10
20240604,111600,478519540,7920,7910,7920,7900,2905
20240604,111500,455565670,7910,7910,7910,7910,152
20240604,111400,454363350,7920,7920,7920,7920,0
20240604,111300,454363350,7920,7920,7920,7920,1
20240604,111200,454355430,7910,7910,7910,7910,3
20240604,111100,454331700,7910,7910,7910,7910,167
20240604,111000,453010730,7910,7910,7910,7910,0
20240604,110900,453010730,7910,7900,7910,7900,130
20240604,110800,451982730,7930,7920,7930,7900,756
20240604,110700,446003870,7920,7920,7920,7920,0
20240604,110600,446003870,7920,7920,7920,7920,1
20240604,110500,445995950,7920,7910,7920,7910,130
20240604,110400,444966540,7930,7930,7930,7930,111
20240604,110300,444086310,7910,7930,7930,7910,24
20240604,110200,443896390,7950,7950,7950,7950,2
20240604,110100,443880490,7950,7950,7950,7950,10
20240604,110000,443800990,7950,7950,7950,7950,0
20240604,105900,443800990,7950,7950,7950,7950,0
20240604,105800,443800990,7950,7950,7950,7950,0
20240604,105700,443800990,7950,7930,7950,7910,1659
20240604,105600,430673410,7940,7940,7940,7940,0
20240604,105500,430673410,7940,7910,7940,7910,39
20240604,105400,430363920,7940,7940,7940,7910,251
20240604,105300,428371040,7940,7930,7940,7930,10
20240604,105200,428291730,7940,7940,7940,7940,1
20240604,105100,428283790,7950,7940,7950,7900,443
20240604,105000,424779600,7940,7940,7940,7940,50
20240604,104900,424382600,7940,7940,7940,7940,0
20240604,104800,424382600,7940,7940,7940,7940,32
20240604,104700,424128520,7950,7960,7960,7950,265
20240604,104600,422019130,7960,7940,7960,7940,165
20240604,104500,420708850,7950,7950,7950,7950,0
20240604,104400,420708850,7950,7960,7960,7950,19
20240604,104300,420557790,7960,7950,7960,7950,2766
20240604,104200,398566670,7940,7940,7940,7940,0
20240604,104100,398566670,7940,7920,7940,7920,591
20240604,104000,393884130,7920,7920,7920,7920,23
20240604,103900,393701970,7940,7920,7940,7920,265
20240604,103800,391602890,7920,7920,7920,7920,0
20240604,103700,391602890,7920,7940,7940,7920,15
20240604,103600,391483890,7930,7930,7930,7930,0
20240604,103500,391483890,7930,7930,7930,7930,160
20240604,103400,390215090,7930,7930,7930,7930,467
20240604,103300,386511780,7930,7930,7930,7930,58
20240604,103200,386051840,7940,7940,7940,7940,0
20240604,103100,386051840,7940,7940,7940,7910,1108
20240604,103000,377278860,7940,7940,7940,7940,515
20240604,102900,373189760,7920,7920,7920,7910,248
20240604,102800,371225610,7920,7940,7940,7920,235
20240604,102700,369361410,7940,7940,7940,7940,10
20240604,102600,369282010,7940,7940,7940,7940,1
20240604,102500,369274070,7900,7900,7900,7900,88
20240604,102400,368578870,7900,7900,7900,7900,77
20240604,102300,367970570,7900,7910,7910,7900,219
20240604,102200,366238330,7910,7910,7910,7910,74
20240604,102100,365652990,7910,7910,7910,7910,107
20240604,102000,364806620,7900,7900,7900,7900,0
20240604,101900,364806620,7900,7920,7940,7900,1028
20240604,101800,356680740,7900,7900,7900,7900,0
20240604,101700,356680740,7900,7900,7900,7900,0
20240604,101600,356680740,7900,7910,7930,7900,875
20240604,101500,349757980,7940,7940,7940,7940,6
20240604,101400,349710340,7950,7920,7950,7920,317
20240604,101300,347199160,7920,7950,7950,7920,34
20240604,101200,346929850,7950,7950,7950,7950,0
20240604,101100,346929850,7950,7930,7950,7910,2795
20240604,101000,324798800,7930,7930,7930,7930,0
20240604,100900,324798800,7930,7930,7930,7930,1
20240604,100800,324790870,7930,7950,7950,7930,249
20240604,100700,322812610,7950,7950,7950,7950,120
20240604,100600,321858610,7950,7950,7950,7950,15
20240604,100500,321739360,7950,7950,7950,7950,3
20240604,100400,321715510,7960,7960,7960,7960,6
20240604,100300,321667750,7960,7960,7960,7960,25
20240604,100200,321468750,7960,7960,7960,7950,120
20240604,100100,320513750,7970,7960,7970,7950,142
20240604,100000,319383160,7960,7970,7980,7960,1998
20240604,095900,303449210,7970,7970,7970,7970,1178
20240604,095800,294060550,7970,7950,7970,7950,578
20240604,095700,289459410,7940,7940,7940,7940,13
20240604,095600,289356190,7920,7930,7930,7920,25
20240604,095500,289158010,7950,7950,7950,7950,3
20240604,095400,289134160,7950,7950,7950,7950,2117
20240604,095300,272304010,7920,7950,7950,7920,893
20240604,095200,265211200,7950,7930,7950,7930,56
20240604,095100,264767100,7950,7950,7950,7940,15
20240604,095000,264647950,7950,7950,7950,7950,3
20240604,094900,264624100,7950,7910,7950,7910,237
20240604,094800,262740230,7920,7920,7920,7920,14
20240604,094700,262629350,7950,7920,7950,7910,291
20240604,094600,260327240,7910,7950,7960,7910,175
20240604,094500,258938700,7960,7950,7960,7910,699
20240604,094400,253387900,7940,7940,7940,7940,27
20240604,094300,253173520,7940,7940,7940,7940,0
20240604,094200,253173520,7940,7900,7940,7900,523
20240604,094100,249029790,7910,7910,7910,7910,100
20240604,094000,248238790,7920,7910,7940,7910,177
20240604,093900,246837490,7910,7930,7940,7910,130
20240604,093800,245807660,7940,7940,7940,7940,20
20240604,093700,245648860,7940,7940,7950,7940,437
20240604,093600,242178900,7940,7930,7940,7930,93
20240604,093500,241441330,7910,7880,7930,7870,661
20240604,093400,236233060,7880,7890,7920,7870,1432
20240604,093300,224946920,7890,7900,7920,7890,151
20240604,093200,223755070,7920,7900,7920,7900,43
20240604,093100,223415350,7900,7900,7920,7900,56
20240604,093000,222972150,7870,7920,7920,7870,529
20240604,092900,218808840,7860,7900,7900,7860,556
20240604,092800,214417040,7900,7850,7900,7850,26
20240604,092700,214212490,7850,7850,7850,7850,20
20240604,092600,214055490,7850,7880,7880,7850,51
20240604,092500,213654080,7870,7870,7870,7870,0
20240604,092400,213654080,7870,7870,7870,7850,302
20240604,092300,211282090,7890,7890,7890,7890,500
20240604,092200,207337090,7890,7880,7890,7880,192
20240604,092100,205824020,7880,7840,7880,7840,777
20240604,092000,199730540,7840,7840,7870,7840,724
20240604,091900,194043420,7830,7840,7840,7830,342
20240604,091800,191363280,7840,7900,7900,7840,872
20240604,091700,184516560,7900,7890,7900,7810,1996
20240604,091600,168845490,7900,7920,7920,7900,689
20240604,091500,163397340,7930,7960,7960,7930,2524
20240604,091400,143371100,7970,7940,7970,7940,318
20240604,091300,140843010,7950,7940,7950,7940,174
20240604,091200,139460450,7950,7950,7970,7950,185
20240604,091100,137989190,7950,7910,7950,7910,1496
20240604,091000,126133550,7930,7930,7930,7930,298
20240604,090900,123770410,7930,7900,7930,7890,1311
20240604,090800,113425480,7930,7840,7930,7840,1856
20240604,090700,98839500,7840,7820,7840,7820,1516
20240604,090600,86975460,7820,7820,7820,7810,1396
20240604,090500,76064650,7820,7860,7890,7820,1873
20240604,090400,61382620,7870,7880,7920,7870,1056
20240604,090300,53063000,7880,7920,7920,7880,1615
20240604,090200,40336560,7880,7870,7880,7870,2327
20240604,090100,22022170,7870,7900,7900,7870,1226
20240604,090000,12358680,7930,7890,7930,7890,1306
Reference in New Issue Copy Permalink