ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089850/min/candle-20240604.csv

664 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
20240604,200100,1131199400,9360,9360,9360,9360,3838
20240604,200000,1131199400,9360,9360,9360,9360,0
20240604,195900,1131199400,9360,9360,9360,9360,0
20240604,195800,1131199400,9360,9360,9360,9360,0
20240604,195700,1131199400,9360,9360,9360,9360,0
20240604,195600,1131199400,9360,9360,9360,9360,0
20240604,195500,1131199400,9360,9360,9360,9360,0
20240604,195400,1131199400,9360,9360,9360,9360,0
20240604,195300,1131199400,9360,9360,9360,9360,0
20240604,195200,1131199400,9360,9360,9360,9360,0
20240604,195100,1131199400,9360,9360,9360,9360,0
20240604,195000,1131199400,9360,9360,9360,9360,0
20240604,194900,1131199400,9360,9360,9360,9360,0
20240604,194800,1131199400,9360,9360,9360,9360,0
20240604,194700,1131199400,9360,9360,9360,9360,0
20240604,194600,1131199400,9360,9360,9360,9360,0
20240604,194500,1131199400,9360,9360,9360,9360,0
20240604,194400,1131199400,9360,9360,9360,9360,0
20240604,194300,1131199400,9360,9360,9360,9360,0
20240604,194200,1131199400,9360,9360,9360,9360,0
20240604,194100,1131199400,9360,9360,9360,9360,0
20240604,194000,1131199400,9360,9360,9360,9360,0
20240604,193900,1131199400,9360,9360,9360,9360,0
20240604,193800,1131199400,9360,9360,9360,9360,0
20240604,193700,1131199400,9360,9360,9360,9360,0
20240604,193600,1131199400,9360,9360,9360,9360,0
20240604,193500,1131199400,9360,9360,9360,9360,0
20240604,193400,1131199400,9360,9360,9360,9360,0
20240604,193300,1131199400,9360,9360,9360,9360,0
20240604,193200,1131199400,9360,9360,9360,9360,0
20240604,193100,1131199400,9360,9360,9360,9360,3838
20240604,193000,1131199400,9360,9360,9360,9360,0
20240604,192900,1131199400,9360,9360,9360,9360,0
20240604,192800,1131199400,9360,9360,9360,9360,0
20240604,192700,1131199400,9360,9360,9360,9360,0
20240604,192600,1131199400,9360,9360,9360,9360,0
20240604,192500,1131199400,9360,9360,9360,9360,0
20240604,192400,1131199400,9360,9360,9360,9360,0
20240604,192300,1131199400,9360,9360,9360,9360,0
20240604,192200,1131199400,9360,9360,9360,9360,0
20240604,192100,1131199400,9360,9360,9360,9360,0
20240604,192000,1131199400,9360,9360,9360,9360,0
20240604,191900,1131199400,9360,9360,9360,9360,0
20240604,191800,1131199400,9360,9360,9360,9360,0
20240604,191700,1131199400,9360,9360,9360,9360,0
20240604,191600,1131199400,9360,9360,9360,9360,0
20240604,191500,1131199400,9360,9360,9360,9360,0
20240604,191400,1131199400,9360,9360,9360,9360,0
20240604,191300,1131199400,9360,9360,9360,9360,0
20240604,191200,1131199400,9360,9360,9360,9360,0
20240604,191100,1131199400,9360,9360,9360,9360,0
20240604,191000,1131199400,9360,9360,9360,9360,0
20240604,190900,1131199400,9360,9360,9360,9360,0
20240604,190800,1131199400,9360,9360,9360,9360,0
20240604,190700,1131199400,9360,9360,9360,9360,0
20240604,190600,1131199400,9360,9360,9360,9360,0
20240604,190500,1131199400,9360,9360,9360,9360,0
20240604,190400,1131199400,9360,9360,9360,9360,0
20240604,190300,1131199400,9360,9360,9360,9360,0
20240604,190200,1131199400,9360,9360,9360,9360,0
20240604,190100,1131199400,9360,9360,9360,9360,3838
20240604,190000,1131199400,9360,9360,9360,9360,0
20240604,185900,1131199400,9360,9360,9360,9360,0
20240604,185800,1131199400,9360,9360,9360,9360,0
20240604,185700,1131199400,9360,9360,9360,9360,0
20240604,185600,1131199400,9360,9360,9360,9360,0
20240604,185500,1131199400,9360,9360,9360,9360,0
20240604,185400,1131199400,9360,9360,9360,9360,0
20240604,185300,1131199400,9360,9360,9360,9360,0
20240604,185200,1131199400,9360,9360,9360,9360,0
20240604,185100,1131199400,9360,9360,9360,9360,0
20240604,185000,1131199400,9360,9360,9360,9360,0
20240604,184900,1131199400,9360,9360,9360,9360,0
20240604,184800,1131199400,9360,9360,9360,9360,0
20240604,184700,1131199400,9360,9360,9360,9360,0
20240604,184600,1131199400,9360,9360,9360,9360,0
20240604,184500,1131199400,9360,9360,9360,9360,0
20240604,184400,1131199400,9360,9360,9360,9360,0
20240604,184300,1131199400,9360,9360,9360,9360,0
20240604,184200,1131199400,9360,9360,9360,9360,0
20240604,184100,1131199400,9360,9360,9360,9360,0
20240604,184000,1131199400,9360,9360,9360,9360,0
20240604,183900,1131199400,9360,9360,9360,9360,0
20240604,183800,1131199400,9360,9360,9360,9360,0
20240604,183700,1131199400,9360,9360,9360,9360,0
20240604,183600,1131199400,9360,9360,9360,9360,0
20240604,183500,1131199400,9360,9360,9360,9360,0
20240604,183400,1131199400,9360,9360,9360,9360,0
20240604,183300,1131199400,9360,9360,9360,9360,0
20240604,183200,1131199400,9360,9360,9360,9360,0
20240604,183100,1131199400,9360,9360,9360,9360,3838
20240604,183000,1131199400,9360,9360,9360,9360,0
20240604,182900,1131199400,9360,9360,9360,9360,0
20240604,182800,1131199400,9360,9360,9360,9360,0
20240604,182700,1131199400,9360,9360,9360,9360,0
20240604,182600,1131199400,9360,9360,9360,9360,0
20240604,182500,1131199400,9360,9360,9360,9360,0
20240604,182400,1131199400,9360,9360,9360,9360,0
20240604,182300,1131199400,9360,9360,9360,9360,0
20240604,182200,1131199400,9360,9360,9360,9360,0
20240604,182100,1131199400,9360,9360,9360,9360,0
20240604,182000,1131199400,9360,9360,9360,9360,0
20240604,181900,1131199400,9360,9360,9360,9360,0
20240604,181800,1131199400,9360,9360,9360,9360,0
20240604,181700,1131199400,9360,9360,9360,9360,0
20240604,181600,1131199400,9360,9360,9360,9360,0
20240604,181500,1131199400,9360,9360,9360,9360,0
20240604,181400,1131199400,9360,9360,9360,9360,0
20240604,181300,1131199400,9360,9360,9360,9360,0
20240604,181200,1131199400,9360,9360,9360,9360,0
20240604,181100,1131199400,9360,9360,9360,9360,0
20240604,181000,1131199400,9360,9360,9360,9360,0
20240604,180900,1131199400,9360,9360,9360,9360,0
20240604,180800,1131199400,9360,9360,9360,9360,0
20240604,180700,1131199400,9360,9360,9360,9360,0
20240604,180600,1131199400,9360,9360,9360,9360,0
20240604,180500,1131199400,9360,9360,9360,9360,0
20240604,180400,1131199400,9360,9360,9360,9360,0
20240604,180300,1131199400,9360,9360,9360,9360,0
20240604,180200,1131199400,9360,9360,9360,9360,0
20240604,180100,1131199400,9360,9360,9360,9360,3838
20240604,180000,1131199400,9360,9360,9360,9360,0
20240604,175900,1131199400,9360,9360,9360,9360,0
20240604,175800,1131199400,9360,9360,9360,9360,0
20240604,175700,1131199400,9360,9360,9360,9360,0
20240604,175600,1131199400,9360,9360,9360,9360,0
20240604,175500,1131199400,9360,9360,9360,9360,0
20240604,175400,1131199400,9360,9360,9360,9360,0
20240604,175300,1131199400,9360,9360,9360,9360,0
20240604,175200,1131199400,9360,9360,9360,9360,0
20240604,175100,1131199400,9360,9360,9360,9360,0
20240604,175000,1131199400,9360,9360,9360,9360,0
20240604,174900,1131199400,9360,9360,9360,9360,0
20240604,174800,1131199400,9360,9360,9360,9360,0
20240604,174700,1131199400,9360,9360,9360,9360,0
20240604,174600,1131199400,9360,9360,9360,9360,0
20240604,174500,1131199400,9360,9360,9360,9360,0
20240604,174400,1131199400,9360,9360,9360,9360,0
20240604,174300,1131199400,9360,9360,9360,9360,0
20240604,174200,1131199400,9360,9360,9360,9360,0
20240604,174100,1131199400,9360,9360,9360,9360,0
20240604,174000,1131199400,9360,9360,9360,9360,0
20240604,173900,1131199400,9360,9360,9360,9360,0
20240604,173800,1131199400,9360,9360,9360,9360,0
20240604,173700,1131199400,9360,9360,9360,9360,0
20240604,173600,1131199400,9360,9360,9360,9360,0
20240604,173500,1131199400,9360,9360,9360,9360,0
20240604,173400,1131199400,9360,9360,9360,9360,0
20240604,173300,1131199400,9360,9360,9360,9360,0
20240604,173200,1131199400,9360,9360,9360,9360,0
20240604,173100,1131199400,9360,9360,9360,9360,3838
20240604,173000,1131199400,9360,9360,9360,9360,0
20240604,172900,1131199400,9360,9360,9360,9360,0
20240604,172800,1131199400,9360,9360,9360,9360,0
20240604,172700,1131199400,9360,9360,9360,9360,0
20240604,172600,1131199400,9360,9360,9360,9360,0
20240604,172500,1131199400,9360,9360,9360,9360,0
20240604,172400,1131199400,9360,9360,9360,9360,0
20240604,172300,1131199400,9360,9360,9360,9360,0
20240604,172200,1131199400,9360,9360,9360,9360,0
20240604,172100,1131199400,9360,9360,9360,9360,0
20240604,172000,1131199400,9360,9360,9360,9360,0
20240604,171900,1131199400,9360,9360,9360,9360,0
20240604,171800,1131199400,9360,9360,9360,9360,0
20240604,171700,1131199400,9360,9360,9360,9360,0
20240604,171600,1131199400,9360,9360,9360,9360,0
20240604,171500,1131199400,9360,9360,9360,9360,0
20240604,171400,1131199400,9360,9360,9360,9360,0
20240604,171300,1131199400,9360,9360,9360,9360,0
20240604,171200,1131199400,9360,9360,9360,9360,0
20240604,171100,1131199400,9360,9360,9360,9360,0
20240604,171000,1131199400,9360,9360,9360,9360,0
20240604,170900,1131199400,9360,9360,9360,9360,0
20240604,170800,1131199400,9360,9360,9360,9360,0
20240604,170700,1131199400,9360,9360,9360,9360,0
20240604,170600,1131199400,9360,9360,9360,9360,0
20240604,170500,1131199400,9360,9360,9360,9360,0
20240604,170400,1131199400,9360,9360,9360,9360,0
20240604,170300,1131199400,9360,9360,9360,9360,0
20240604,170200,1131199400,9360,9360,9360,9360,0
20240604,170100,1131199400,9360,9360,9360,9360,3838
20240604,170000,1131199400,9360,9360,9360,9360,0
20240604,165900,1131199400,9360,9360,9360,9360,0
20240604,165800,1131199400,9360,9360,9360,9360,0
20240604,165700,1131199400,9360,9360,9360,9360,0
20240604,165600,1131199400,9360,9360,9360,9360,0
20240604,165500,1131199400,9360,9360,9360,9360,0
20240604,165400,1131199400,9360,9360,9360,9360,0
20240604,165300,1131199400,9360,9360,9360,9360,0
20240604,165200,1131199400,9360,9360,9360,9360,0
20240604,165100,1131199400,9360,9360,9360,9360,0
20240604,165000,1131199400,9360,9360,9360,9360,0
20240604,164900,1131199400,9360,9360,9360,9360,0
20240604,164800,1131199400,9360,9360,9360,9360,0
20240604,164700,1131199400,9360,9360,9360,9360,0
20240604,164600,1131199400,9360,9360,9360,9360,0
20240604,164500,1131199400,9360,9360,9360,9360,0
20240604,164400,1131199400,9360,9360,9360,9360,0
20240604,164300,1131199400,9360,9360,9360,9360,0
20240604,164200,1131199400,9360,9360,9360,9360,0
20240604,164100,1131199400,9360,9360,9360,9360,0
20240604,164000,1131199400,9360,9360,9360,9360,0
20240604,163900,1131199400,9360,9360,9360,9360,0
20240604,163800,1131199400,9360,9360,9360,9360,0
20240604,163700,1131199400,9360,9360,9360,9360,0
20240604,163600,1131199400,9360,9360,9360,9360,0
20240604,163500,1131199400,9360,9360,9360,9360,0
20240604,163400,1131199400,9360,9360,9360,9360,0
20240604,163300,1131199400,9360,9360,9360,9360,0
20240604,163200,1131199400,9360,9360,9360,9360,0
20240604,163100,1131199400,9360,9360,9360,9360,3838
20240604,163000,1131199400,9360,9360,9360,9360,0
20240604,162900,1131199400,9360,9360,9360,9360,0
20240604,162800,1131199400,9360,9360,9360,9360,0
20240604,162700,1131199400,9360,9360,9360,9360,0
20240604,162600,1131199400,9360,9360,9360,9360,0
20240604,162500,1131199400,9360,9360,9360,9360,0
20240604,162400,1131199400,9360,9360,9360,9360,0
20240604,162300,1131199400,9360,9360,9360,9360,0
20240604,162200,1131199400,9360,9360,9360,9360,0
20240604,162100,1131199400,9360,9360,9360,9360,0
20240604,162000,1131199400,9360,9360,9360,9360,0
20240604,161900,1131199400,9360,9360,9360,9360,0
20240604,161800,1131199400,9360,9360,9360,9360,0
20240604,161700,1131199400,9360,9360,9360,9360,0
20240604,161600,1131199400,9360,9360,9360,9360,0
20240604,161500,1131199400,9360,9360,9360,9360,0
20240604,161400,1131199400,9360,9360,9360,9360,0
20240604,161300,1131199400,9360,9360,9360,9360,0
20240604,161200,1131199400,9360,9360,9360,9360,0
20240604,161100,1131199400,9360,9360,9360,9360,0
20240604,161000,1131199400,9360,9360,9360,9360,0
20240604,160900,1131199400,9360,9360,9360,9360,0
20240604,160800,1131199400,9360,9360,9360,9360,0
20240604,160700,1131199400,9360,9360,9360,9360,0
20240604,160600,1131199400,9360,9360,9360,9360,0
20240604,160500,1131199400,9360,9360,9360,9360,0
20240604,160400,1131199400,9360,9360,9360,9360,0
20240604,160300,1131199400,9360,9360,9360,9360,0
20240604,160200,1131199400,9360,9360,9360,9360,0
20240604,160100,1131199400,9360,9360,9360,9360,3838
20240604,160000,1131199400,9360,9360,9360,9360,0
20240604,155900,1131199400,9360,9360,9360,9360,0
20240604,155800,1131199400,9360,9360,9360,9360,0
20240604,155700,1131199400,9360,9360,9360,9360,0
20240604,155600,1131199400,9360,9360,9360,9360,0
20240604,155500,1131199400,9360,9360,9360,9360,0
20240604,155400,1131199400,9360,9360,9360,9360,0
20240604,155300,1131199400,9360,9360,9360,9360,0
20240604,155200,1131199400,9360,9360,9360,9360,0
20240604,155100,1131199400,9360,9360,9360,9360,0
20240604,155000,1131199400,9360,9360,9360,9360,0
20240604,154900,1131199400,9360,9360,9360,9360,0
20240604,154800,1131199400,9360,9360,9360,9360,0
20240604,154700,1131199400,9360,9360,9360,9360,0
20240604,154600,1131199400,9360,9360,9360,9360,0
20240604,154500,1131199400,9360,9360,9360,9360,0
20240604,154400,1131199400,9360,9360,9360,9360,0
20240604,154300,1131199400,9360,9360,9360,9360,0
20240604,154200,1131199400,9360,9360,9360,9360,0
20240604,154100,1131199400,9360,9360,9360,9360,0
20240604,154000,1131199400,9360,9360,9360,9360,0
20240604,153900,1131199400,9360,9360,9360,9360,0
20240604,153800,1131199400,9360,9360,9360,9360,0
20240604,153700,1131199400,9360,9360,9360,9360,0
20240604,153600,1131199400,9360,9360,9360,9360,0
20240604,153500,1131199400,9360,9360,9360,9360,0
20240604,153400,1131199400,9360,9360,9360,9360,0
20240604,153300,1131199400,9360,9360,9360,9360,0
20240604,153200,1131199400,9360,9360,9360,9360,0
20240604,153100,1131199400,9360,9360,9360,9360,3838
20240604,153000,1131199400,9360,9360,9360,9360,3838
20240604,152900,1095275720,9290,9290,9290,9290,0
20240604,152800,1095275720,9290,9290,9290,9290,0
20240604,152700,1095275720,9290,9290,9290,9290,0
20240604,152600,1095275720,9290,9290,9290,9290,0
20240604,152500,1095275720,9290,9290,9290,9290,0
20240604,152400,1095275720,9290,9290,9290,9290,0
20240604,152300,1095275720,9290,9290,9290,9290,0
20240604,152200,1095275720,9290,9290,9290,9290,0
20240604,152100,1095275720,9290,9290,9290,9290,0
20240604,152000,1095275720,9290,9290,9290,9290,0
20240604,151900,1095275720,9290,9300,9300,9290,509
20240604,151800,1090544970,9300,9310,9310,9300,97
20240604,151700,1089642230,9350,9360,9360,9320,372
20240604,151600,1086162890,9360,9350,9360,9320,888
20240604,151500,1077862270,9350,9340,9360,9330,558
20240604,151400,1072647170,9340,9350,9350,9340,330
20240604,151300,1069564210,9340,9360,9360,9330,1906
20240604,151200,1051758920,9360,9360,9370,9350,667
20240604,151100,1045515760,9360,9340,9370,9340,444
20240604,151000,1041365040,9340,9360,9360,9340,484
20240604,150900,1036841450,9360,9350,9360,9330,493
20240604,150800,1032233430,9360,9350,9360,9340,350
20240604,150700,1028958700,9350,9330,9350,9330,256
20240604,150600,1026565520,9310,9340,9340,9310,283
20240604,150500,1023926030,9340,9350,9350,9330,279
20240604,150400,1021319610,9340,9310,9350,9310,377
20240604,150300,1017799670,9330,9370,9370,9320,1497
20240604,150200,1003827190,9370,9360,9370,9350,219
20240604,150100,1001775980,9360,9360,9370,9350,517
20240604,150000,996936890,9350,9360,9360,9340,579
20240604,145900,991521640,9360,9360,9360,9350,535
20240604,145800,986514250,9350,9350,9360,9340,382
20240604,145700,982941810,9350,9350,9360,9340,560
20240604,145600,977707970,9350,9350,9350,9340,206
20240604,145500,975781910,9340,9350,9350,9340,417
20240604,145400,971886110,9350,9340,9350,9330,195
20240604,145300,970065800,9340,9330,9350,9330,2442
20240604,145200,947257070,9330,9320,9330,9320,522
20240604,145100,942389830,9310,9300,9310,9300,2061
20240604,145000,923222520,9290,9280,9290,9280,531
20240604,144900,918293750,9280,9270,9280,9270,356
20240604,144800,914993620,9270,9270,9270,9270,22
20240604,144700,914789680,9270,9270,9270,9270,58
20240604,144600,914252020,9270,9270,9270,9270,131
20240604,144500,913037650,9270,9270,9270,9260,66
20240604,144400,912426090,9260,9270,9280,9260,401
20240604,144300,908711000,9280,9280,9280,9280,240
20240604,144200,906483800,9280,9280,9280,9270,145
20240604,144100,905139400,9280,9270,9280,9270,259
20240604,144000,902737880,9280,9280,9290,9270,623
20240604,143900,896959110,9280,9280,9290,9280,319
20240604,143800,893998600,9290,9290,9290,9280,1569
20240604,143700,879422680,9310,9310,9310,9290,1023
20240604,143600,869908450,9310,9310,9310,9310,7
20240604,143500,869843280,9310,9310,9310,9300,107
20240604,143400,868847350,9310,9310,9320,9300,321
20240604,143300,865859790,9310,9320,9320,9310,33
20240604,143200,865552350,9310,9310,9320,9300,922
20240604,143100,856970460,9320,9320,9320,9310,513
20240604,143000,852192800,9320,9330,9340,9310,721
20240604,142900,845473510,9330,9340,9350,9330,1077
20240604,142800,835423350,9350,9350,9350,9350,456
20240604,142700,831159750,9350,9350,9350,9350,93
20240604,142600,830290200,9350,9350,9350,9340,605
20240604,142500,824638710,9350,9350,9350,9340,597
20240604,142400,819057490,9350,9350,9350,9350,73
20240604,142300,818374940,9350,9340,9350,9340,2155
20240604,142200,798233410,9340,9340,9340,9340,235
20240604,142100,796038510,9340,9340,9340,9340,47
20240604,142000,795599530,9330,9330,9330,9330,86
20240604,141900,794797150,9330,9330,9330,9330,182
20240604,141800,793099090,9330,9320,9330,9320,119
20240604,141700,791989840,9340,9320,9340,9320,46
20240604,141600,791560650,9320,9320,9320,9310,166
20240604,141500,790013560,9320,9320,9320,9310,86
20240604,141400,789212550,9320,9330,9330,9320,39
20240604,141300,788849010,9330,9320,9330,9310,1180
20240604,141200,777849060,9330,9330,9340,9320,577
20240604,141100,772469630,9330,9330,9340,9330,1568
20240604,141000,757837300,9330,9340,9340,9330,156
20240604,140900,756381680,9350,9340,9350,9330,133
20240604,140800,755139390,9340,9340,9340,9330,169
20240604,140700,753560950,9340,9340,9340,9340,106
20240604,140600,752570910,9340,9340,9340,9340,172
20240604,140500,750964430,9330,9320,9330,9320,878
20240604,140400,742780310,9320,9310,9320,9310,103
20240604,140300,741821090,9310,9300,9310,9300,76
20240604,140200,741114240,9300,9300,9300,9300,243
20240604,140100,738854340,9300,9320,9320,9300,1109
20240604,140000,728529570,9320,9320,9320,9320,398
20240604,135900,724820210,9320,9300,9320,9300,127
20240604,135800,723639060,9300,9300,9300,9300,45
20240604,135700,723220560,9300,9300,9300,9300,48
20240604,135600,722774160,9310,9310,9310,9300,127
20240604,135500,721591820,9310,9300,9310,9280,663
20240604,135400,715426710,9300,9330,9330,9300,484
20240604,135300,710923670,9330,9330,9330,9330,209
20240604,135200,708973700,9330,9320,9330,9320,40
20240604,135100,708600700,9320,9320,9340,9320,764
20240604,135000,701478510,9320,9300,9330,9300,3026
20240604,134900,673293850,9310,9310,9310,9300,548
20240604,134800,668194070,9310,9310,9310,9310,173
20240604,134700,666583440,9300,9290,9300,9280,3350
20240604,134600,635432700,9290,9290,9290,9290,74
20240604,134500,634745240,9290,9290,9290,9290,64
20240604,134400,634150680,9290,9290,9290,9290,147
20240604,134300,632785050,9290,9300,9300,9290,32
20240604,134200,632487720,9300,9300,9300,9290,39
20240604,134100,632125150,9300,9280,9300,9280,2144
20240604,134000,612199640,9280,9290,9290,9280,26
20240604,133900,611958320,9290,9290,9290,9290,70
20240604,133800,611308020,9280,9270,9280,9270,218
20240604,133700,609285140,9270,9270,9270,9270,203
20240604,133600,607403330,9270,9260,9270,9260,156
20240604,133500,605958400,9260,9270,9270,9260,120
20240604,133400,604846190,9260,9250,9260,9250,1047
20240604,133300,595151220,9260,9250,9260,9250,527
20240604,133200,590272200,9240,9230,9240,9230,293
20240604,133100,587566630,9230,9230,9230,9230,20
20240604,133000,587382030,9230,9230,9230,9230,254
20240604,132900,585037610,9230,9250,9250,9230,262
20240604,132800,582616570,9240,9250,9250,9240,51
20240604,132700,582145040,9250,9250,9250,9250,0
20240604,132600,582145040,9250,9230,9250,9230,539
20240604,132500,577168340,9230,9230,9230,9230,55
20240604,132400,576660690,9230,9230,9240,9230,53
20240604,132300,576171340,9230,9230,9230,9230,117
20240604,132200,575091430,9230,9230,9230,9220,51
20240604,132100,574620740,9230,9220,9230,9220,257
20240604,132000,572250730,9230,9240,9240,9230,161
20240604,131900,570764500,9240,9240,9240,9240,37
20240604,131800,570422620,9240,9240,9240,9240,16
20240604,131700,570274780,9240,9250,9250,9230,934
20240604,131600,561644210,9250,9250,9250,9240,52
20240604,131500,561163250,9250,9240,9250,9240,373
20240604,131400,557716510,9240,9240,9240,9240,147
20240604,131300,556358230,9240,9230,9240,9230,516
20240604,131200,551593820,9230,9230,9230,9230,147
20240604,131100,550237010,9230,9230,9230,9220,403
20240604,131000,546520320,9230,9230,9230,9230,16
20240604,130900,546372640,9220,9240,9240,9220,315
20240604,130800,543464100,9240,9240,9240,9240,17
20240604,130700,543307020,9230,9240,9240,9230,158
20240604,130600,541848100,9230,9240,9240,9230,270
20240604,130500,539354990,9230,9240,9240,9230,63
20240604,130400,538773310,9230,9220,9230,9220,222
20240604,130300,536724440,9220,9230,9230,9220,141
20240604,130200,535423050,9220,9230,9230,9220,28
20240604,130100,535164640,9220,9230,9230,9220,97
20240604,130000,534270040,9230,9230,9230,9220,138
20240604,125900,532996310,9230,9220,9230,9220,35
20240604,125800,532673300,9230,9230,9230,9230,12
20240604,125700,532562540,9230,9230,9230,9230,281
20240604,125600,529968910,9230,9230,9230,9230,0
20240604,125500,529968910,9230,9230,9230,9230,28
20240604,125400,529710470,9220,9230,9230,9220,227
20240604,125300,527615900,9230,9230,9230,9230,12
20240604,125200,527505140,9230,9230,9230,9230,38
20240604,125100,527154400,9230,9220,9230,9220,153
20240604,125000,525742370,9210,9210,9210,9210,20
20240604,124900,525558170,9210,9200,9210,9190,580
20240604,124800,520227140,9200,9230,9230,9200,662
20240604,124700,514130760,9230,9230,9230,9230,24
20240604,124600,513909240,9220,9220,9220,9220,37
20240604,124500,513568100,9220,9220,9220,9220,183
20240604,124400,511880840,9230,9230,9230,9230,28
20240604,124300,511622400,9230,9230,9230,9230,24
20240604,124200,511400880,9230,9230,9230,9230,196
20240604,124100,509591800,9230,9240,9240,9230,51
20240604,124000,509121040,9240,9240,9240,9230,33
20240604,123900,508816160,9240,9220,9240,9220,118
20240604,123800,507726910,9230,9230,9230,9230,15
20240604,123700,507588460,9230,9230,9230,9230,40
20240604,123600,507219260,9220,9220,9230,9220,125
20240604,123500,506065740,9220,9250,9250,9220,697
20240604,123400,499624120,9250,9230,9250,9230,47
20240604,123300,499189840,9230,9240,9250,9230,160
20240604,123200,497710800,9240,9250,9250,9230,94
20240604,123100,496842160,9250,9250,9250,9250,0
20240604,123000,496842160,9250,9250,9250,9230,346
20240604,122900,493646700,9230,9260,9260,9230,194
20240604,122800,491853300,9250,9270,9270,9250,1281
20240604,122700,480001640,9270,9270,9280,9270,271
20240604,122600,477488220,9280,9280,9280,9280,28
20240604,122500,477228380,9280,9290,9290,9280,117
20240604,122400,476142420,9290,9270,9290,9270,157
20240604,122300,474686110,9280,9280,9280,9280,29
20240604,122200,474416990,9280,9270,9280,9270,51
20240604,122100,473943970,9280,9270,9280,9270,465
20240604,122000,469632030,9270,9270,9270,9270,33
20240604,121900,469326120,9270,9270,9270,9270,40
20240604,121800,468955320,9270,9270,9270,9260,278
20240604,121700,466379060,9270,9280,9280,9270,89
20240604,121600,465553470,9280,9280,9280,9280,25
20240604,121500,465321470,9280,9280,9280,9280,148
20240604,121400,463948030,9280,9280,9280,9280,21
20240604,121300,463753150,9280,9270,9280,9260,180
20240604,121200,462083170,9270,9270,9270,9270,37
20240604,121100,461740180,9270,9270,9270,9270,30
20240604,121000,461462080,9270,9270,9280,9270,211
20240604,120900,459505710,9270,9280,9280,9270,425
20240604,120800,455565840,9280,9280,9280,9270,329
20240604,120700,452515830,9280,9290,9290,9280,171
20240604,120600,450927930,9290,9290,9290,9280,27
20240604,120500,450677140,9280,9290,9290,9280,27
20240604,120400,450426440,9280,9270,9280,9270,373
20240604,120300,446965950,9280,9280,9280,9280,14
20240604,120200,446836030,9270,9270,9270,9270,847
20240604,120100,438984340,9260,9260,9270,9250,154
20240604,120000,437557320,9260,9270,9270,9260,255
20240604,115900,435195670,9260,9260,9260,9250,406
20240604,115800,431436560,9250,9250,9250,9250,212
20240604,115700,429475560,9260,9260,9260,9260,24
20240604,115600,429253320,9250,9260,9260,9250,108
20240604,115500,428253980,9260,9260,9260,9260,142
20240604,115400,426939060,9250,9260,9260,9250,76
20240604,115300,426235940,9260,9260,9260,9250,43
20240604,115200,425837800,9260,9250,9260,9250,108
20240604,115100,424838560,9250,9250,9250,9250,98
20240604,115000,423932060,9250,9260,9260,9250,154
20240604,114900,422506040,9260,9260,9260,9260,737
20240604,114800,415681420,9260,9250,9260,9250,26
20240604,114700,415440700,9240,9230,9240,9230,39
20240604,114600,415080610,9230,9230,9230,9230,451
20240604,114500,410917880,9230,9230,9230,9230,17
20240604,114400,410760970,9230,9240,9240,9230,232
20240604,114300,408617950,9250,9260,9270,9250,217
20240604,114200,406607640,9270,9260,9270,9260,87
20240604,114100,405802010,9270,9270,9270,9260,73
20240604,114000,405125690,9270,9280,9280,9270,191
20240604,113900,403353250,9280,9280,9280,9280,3
20240604,113800,403325410,9280,9280,9280,9280,53
20240604,113700,402833570,9280,9280,9290,9280,697
20240604,113600,396363160,9290,9290,9300,9290,805
20240604,113500,388877680,9290,9290,9290,9280,46
20240604,113400,388450490,9280,9290,9290,9270,235
20240604,113300,386267680,9290,9270,9300,9270,496
20240604,113200,381663490,9300,9270,9300,9270,1401
20240604,113100,368642960,9270,9260,9280,9260,133
20240604,113000,367408920,9280,9280,9280,9270,142
20240604,112900,366091280,9270,9270,9270,9270,1
20240604,112800,366082010,9270,9250,9300,9240,1401
20240604,112700,353099650,9260,9280,9280,9260,135
20240604,112600,351848750,9290,9290,9290,9290,163
20240604,112500,350334480,9300,9300,9300,9290,358
20240604,112400,347006960,9280,9300,9300,9280,22
20240604,112300,346802610,9290,9280,9290,9280,89
20240604,112200,345976360,9280,9280,9280,9270,216
20240604,112100,343972790,9280,9270,9280,9270,48
20240604,112000,343527530,9270,9270,9270,9270,95
20240604,111900,342646880,9270,9280,9280,9270,135
20240604,111800,341395120,9270,9270,9280,9270,244
20240604,111700,339131030,9270,9280,9280,9260,368
20240604,111600,335721760,9290,9280,9290,9280,280
20240604,111500,333122340,9280,9270,9280,9270,235
20240604,111400,330943580,9290,9270,9290,9270,2133
20240604,111300,311137170,9260,9250,9270,9250,219
20240604,111200,309108650,9250,9260,9260,9250,189
20240604,111100,307358630,9260,9250,9280,9250,477
20240604,111000,302939770,9240,9250,9250,9240,29
20240604,110900,302671680,9250,9240,9250,9240,156
20240604,110800,301229700,9240,9240,9250,9230,921
20240604,110700,292719470,9230,9230,9230,9220,32
20240604,110600,292424190,9220,9210,9220,9200,274
20240604,110500,289900210,9210,9210,9220,9200,360
20240604,110400,286585630,9200,9230,9230,9200,58
20240604,110300,286051370,9230,9210,9230,9200,88
20240604,110200,285240630,9220,9230,9240,9220,272
20240604,110100,282730430,9210,9210,9240,9210,223
20240604,110000,280672050,9210,9210,9210,9210,29
20240604,105900,280404960,9210,9190,9210,9190,176
20240604,105800,278785080,9200,9210,9210,9190,111
20240604,105700,277764010,9210,9230,9230,9210,194
20240604,105600,275975570,9230,9190,9230,9180,892
20240604,105500,267768630,9190,9240,9240,9190,1617
20240604,105400,252877290,9250,9270,9270,9250,244
20240604,105300,250618080,9260,9210,9260,9210,606
20240604,105200,245023040,9210,9240,9240,9210,1455
20240604,105100,231600300,9230,9260,9260,9230,955
20240604,105000,222761600,9260,9250,9270,9250,362
20240604,104900,219409590,9250,9280,9280,9250,740
20240604,104800,212551350,9280,9270,9280,9270,716
20240604,104700,205912030,9260,9250,9260,9250,764
20240604,104600,198837600,9250,9220,9250,9220,1436
20240604,104500,185573690,9220,9220,9220,9210,189
20240604,104400,183831360,9210,9210,9210,9210,108
20240604,104300,182836680,9210,9200,9210,9190,265
20240604,104200,180398480,9200,9190,9200,9190,103
20240604,104100,179451880,9190,9210,9210,9190,597
20240604,104000,173960130,9200,9220,9240,9200,380
20240604,103900,170457610,9230,9190,9230,9190,2202
20240604,103800,150179490,9190,9190,9190,9170,648
20240604,103700,144229330,9170,9160,9190,9160,1037
20240604,103600,134717820,9160,9150,9160,9150,569
20240604,103500,129511280,9150,9130,9150,9130,123
20240604,103400,128387740,9130,9140,9140,9120,699
20240604,103300,122005680,9130,9130,9130,9110,1245
20240604,103200,110653430,9140,9120,9140,9110,820
20240604,103100,103160750,9120,9100,9120,9100,158
20240604,103000,101720190,9100,9110,9150,9090,331
20240604,102900,98703610,9110,9070,9110,9070,458
20240604,102800,94538120,9070,9070,9070,9070,68
20240604,102700,93921360,9070,9060,9070,9060,36
20240604,102600,93595070,9060,9030,9060,9030,579
20240604,102500,88352330,9030,9020,9030,9020,21
20240604,102400,88162800,9030,9010,9030,8990,45
20240604,102300,87756730,9000,8990,9000,8990,148
20240604,102200,86426070,8990,8980,8990,8980,24
20240604,102100,86210400,8980,8980,8980,8980,12
20240604,102000,86102640,8980,8980,8980,8980,8
20240604,101900,86030800,8980,8980,8980,8980,8
20240604,101800,85958960,8980,8980,8980,8980,12
20240604,101700,85851200,8980,8980,8980,8980,18
20240604,101600,85689560,8980,8990,8990,8980,14
20240604,101500,85563800,8990,8990,8990,8990,4
20240604,101400,85527840,8990,8990,8990,8990,8
20240604,101300,85455920,9000,9000,9000,9000,16
20240604,101200,85311920,9000,9000,9000,9000,20
20240604,101100,85131920,9000,9000,9000,9000,20
20240604,101000,84951920,9000,9010,9020,9000,10
20240604,100900,84861890,9010,9000,9010,9000,20
20240604,100800,84681880,8990,8990,9000,8990,25
20240604,100700,84457090,9000,8990,9000,8990,9
20240604,100600,84376170,8990,8980,9000,8980,128
20240604,100500,83226540,8980,8980,8980,8980,4
20240604,100400,83190620,9000,8990,9000,8990,210
20240604,100300,81302710,8990,8990,8990,8990,52
20240604,100200,80835230,8990,8990,9000,8990,1617
20240604,100100,66283230,8990,8990,8990,8990,1
20240604,100000,66274240,8970,8970,8980,8970,164
20240604,095900,64801730,8970,8970,8970,8970,0
20240604,095800,64801730,8970,8970,8970,8970,116
20240604,095700,63761210,8960,8970,8970,8960,89
20240604,095600,62963270,8970,8970,8970,8970,520
20240604,095500,58298870,8970,8970,8970,8970,12
20240604,095400,58191230,8980,8970,8980,8970,69
20240604,095300,57572200,8970,8970,8970,8970,12
20240604,095200,57464560,8970,8980,8990,8970,20
20240604,095100,57285110,8970,8970,8970,8970,12
20240604,095000,57177470,8990,8990,8990,8990,0
20240604,094900,57177470,8990,8990,8990,8990,18
20240604,094800,57015650,8980,8970,8980,8970,661
20240604,094700,51084700,8960,8960,8960,8960,0
20240604,094600,51084700,8960,8950,8960,8950,483
20240604,094500,46761710,8950,8950,8950,8940,1180
20240604,094400,36201560,8980,8980,8980,8980,0
20240604,094300,36201560,8980,8980,8980,8980,200
20240604,094200,34405560,8940,8940,8940,8940,25
20240604,094100,34182060,8970,8970,8970,8970,206
20240604,094000,32334240,8990,8970,8990,8970,11
20240604,093900,32235430,8970,8970,8970,8970,50
20240604,093800,31786930,8980,8980,8980,8980,0
20240604,093700,31786930,8980,8980,8980,8980,1
20240604,093600,31777950,8970,8990,8990,8970,57
20240604,093500,31266640,9000,9000,9000,9000,0
20240604,093400,31266640,9000,9000,9000,9000,1
20240604,093300,31257640,8980,8980,8980,8980,22
20240604,093200,31060080,8970,8980,8980,8970,131
20240604,093100,29884900,9000,9000,9000,9000,219
20240604,093000,27913900,9000,9000,9000,9000,0
20240604,092900,27913900,9000,8980,9000,8970,100
20240604,092800,27016840,9000,9000,9000,9000,0
20240604,092700,27016840,9000,9000,9000,9000,155
20240604,092600,25621840,8980,9000,9000,8980,2
20240604,092500,25603860,8990,8990,8990,8990,1
20240604,092400,25594870,8980,8980,8980,8980,3
20240604,092300,25567930,9000,9000,9000,9000,0
20240604,092200,25567930,9000,9000,9000,9000,0
20240604,092100,25567930,9000,9000,9000,9000,0
20240604,092000,25567930,9000,9000,9000,9000,1
20240604,091900,25558930,8970,8970,8970,8970,102
20240604,091800,24643990,8930,8930,8930,8930,0
20240604,091700,24643990,8930,8930,8930,8930,0
20240604,091600,24643990,8930,8930,8930,8930,0
20240604,091500,24643990,8930,8930,8930,8930,104
20240604,091400,23715270,8920,8920,8920,8920,0
20240604,091300,23715270,8920,8920,8920,8920,0
20240604,091200,23715270,8920,8920,8920,8920,0
20240604,091100,23715270,8920,8930,8930,8920,678
20240604,091000,17667210,8920,8930,8930,8920,200
20240604,090900,15881710,8920,8980,8980,8920,1035
20240604,090800,6621690,9000,8980,9000,8980,2
20240604,090700,6603710,8970,8970,8970,8970,200
20240604,090600,4809710,8950,8950,8950,8950,0
20240604,090500,4809710,8950,9010,9010,8950,364
20240604,090400,1539060,9030,9030,9030,9030,0
20240604,090300,1539060,9030,9030,9030,9030,2
20240604,090200,1521000,9000,9000,9000,9000,0
20240604,090100,1521000,9000,9000,9000,9000,0
20240604,090000,1521000,9000,9000,9000,9000,169
Reference in New Issue Copy Permalink