ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199550/min/candle-20240612.csv

696 lines
34 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
20240612,203300,4077421810,9500,9500,9500,9500,3318
20240612,203200,4077421810,9500,9500,9500,9500,0
20240612,203100,4077421810,9500,9500,9500,9500,0
20240612,203000,4077421810,9500,9500,9500,9500,0
20240612,202900,4077421810,9500,9500,9500,9500,0
20240612,202800,4077421810,9500,9500,9500,9500,0
20240612,202700,4077421810,9500,9500,9500,9500,0
20240612,202600,4077421810,9500,9500,9500,9500,0
20240612,202500,4077421810,9500,9500,9500,9500,0
20240612,202400,4077421810,9500,9500,9500,9500,0
20240612,202300,4077421810,9500,9500,9500,9500,0
20240612,202200,4077421810,9500,9500,9500,9500,0
20240612,202100,4077421810,9500,9500,9500,9500,0
20240612,202000,4077421810,9500,9500,9500,9500,0
20240612,201900,4077421810,9500,9500,9500,9500,0
20240612,201800,4077421810,9500,9500,9500,9500,0
20240612,201700,4077421810,9500,9500,9500,9500,0
20240612,201600,4077421810,9500,9500,9500,9500,0
20240612,201500,4077421810,9500,9500,9500,9500,0
20240612,201400,4077421810,9500,9500,9500,9500,0
20240612,201300,4077421810,9500,9500,9500,9500,0
20240612,201200,4077421810,9500,9500,9500,9500,0
20240612,201100,4077421810,9500,9500,9500,9500,0
20240612,201000,4077421810,9500,9500,9500,9500,0
20240612,200900,4077421810,9500,9500,9500,9500,0
20240612,200800,4077421810,9500,9500,9500,9500,0
20240612,200700,4077421810,9500,9500,9500,9500,0
20240612,200600,4077421810,9500,9500,9500,9500,0
20240612,200500,4077421810,9500,9500,9500,9500,0
20240612,200400,4077421810,9500,9500,9500,9500,0
20240612,200300,4077421810,9500,9500,9500,9500,3318
20240612,200200,4077421810,9500,9500,9500,9500,0
20240612,200100,4077421810,9500,9500,9500,9500,0
20240612,200000,4077421810,9500,9500,9500,9500,0
20240612,195900,4077421810,9500,9500,9500,9500,0
20240612,195800,4077421810,9500,9500,9500,9500,0
20240612,195700,4077421810,9500,9500,9500,9500,0
20240612,195600,4077421810,9500,9500,9500,9500,0
20240612,195500,4077421810,9500,9500,9500,9500,0
20240612,195400,4077421810,9500,9500,9500,9500,0
20240612,195300,4077421810,9500,9500,9500,9500,0
20240612,195200,4077421810,9500,9500,9500,9500,0
20240612,195100,4077421810,9500,9500,9500,9500,0
20240612,195000,4077421810,9500,9500,9500,9500,0
20240612,194900,4077421810,9500,9500,9500,9500,0
20240612,194800,4077421810,9500,9500,9500,9500,0
20240612,194700,4077421810,9500,9500,9500,9500,0
20240612,194600,4077421810,9500,9500,9500,9500,0
20240612,194500,4077421810,9500,9500,9500,9500,0
20240612,194400,4077421810,9500,9500,9500,9500,0
20240612,194300,4077421810,9500,9500,9500,9500,0
20240612,194200,4077421810,9500,9500,9500,9500,0
20240612,194100,4077421810,9500,9500,9500,9500,0
20240612,194000,4077421810,9500,9500,9500,9500,0
20240612,193900,4077421810,9500,9500,9500,9500,0
20240612,193800,4077421810,9500,9500,9500,9500,0
20240612,193700,4077421810,9500,9500,9500,9500,0
20240612,193600,4077421810,9500,9500,9500,9500,0
20240612,193500,4077421810,9500,9500,9500,9500,0
20240612,193400,4077421810,9500,9500,9500,9500,0
20240612,193300,4077421810,9500,9500,9500,9500,3318
20240612,193200,4077421810,9500,9500,9500,9500,0
20240612,193100,4077421810,9500,9500,9500,9500,0
20240612,193000,4077421810,9500,9500,9500,9500,0
20240612,192900,4077421810,9500,9500,9500,9500,0
20240612,192800,4077421810,9500,9500,9500,9500,0
20240612,192700,4077421810,9500,9500,9500,9500,0
20240612,192600,4077421810,9500,9500,9500,9500,0
20240612,192500,4077421810,9500,9500,9500,9500,0
20240612,192400,4077421810,9500,9500,9500,9500,0
20240612,192300,4077421810,9500,9500,9500,9500,0
20240612,192200,4077421810,9500,9500,9500,9500,0
20240612,192100,4077421810,9500,9500,9500,9500,0
20240612,192000,4077421810,9500,9500,9500,9500,0
20240612,191900,4077421810,9500,9500,9500,9500,0
20240612,191800,4077421810,9500,9500,9500,9500,0
20240612,191700,4077421810,9500,9500,9500,9500,0
20240612,191600,4077421810,9500,9500,9500,9500,0
20240612,191500,4077421810,9500,9500,9500,9500,0
20240612,191400,4077421810,9500,9500,9500,9500,0
20240612,191300,4077421810,9500,9500,9500,9500,0
20240612,191200,4077421810,9500,9500,9500,9500,0
20240612,191100,4077421810,9500,9500,9500,9500,0
20240612,191000,4077421810,9500,9500,9500,9500,0
20240612,190900,4077421810,9500,9500,9500,9500,0
20240612,190800,4077421810,9500,9500,9500,9500,0
20240612,190700,4077421810,9500,9500,9500,9500,0
20240612,190600,4077421810,9500,9500,9500,9500,0
20240612,190500,4077421810,9500,9500,9500,9500,0
20240612,190400,4077421810,9500,9500,9500,9500,0
20240612,190300,4077421810,9500,9500,9500,9500,3318
20240612,190200,4077421810,9500,9500,9500,9500,0
20240612,190100,4077421810,9500,9500,9500,9500,0
20240612,190000,4077421810,9500,9500,9500,9500,0
20240612,185900,4077421810,9500,9500,9500,9500,0
20240612,185800,4077421810,9500,9500,9500,9500,0
20240612,185700,4077421810,9500,9500,9500,9500,0
20240612,185600,4077421810,9500,9500,9500,9500,0
20240612,185500,4077421810,9500,9500,9500,9500,0
20240612,185400,4077421810,9500,9500,9500,9500,0
20240612,185300,4077421810,9500,9500,9500,9500,0
20240612,185200,4077421810,9500,9500,9500,9500,0
20240612,185100,4077421810,9500,9500,9500,9500,0
20240612,185000,4077421810,9500,9500,9500,9500,0
20240612,184900,4077421810,9500,9500,9500,9500,0
20240612,184800,4077421810,9500,9500,9500,9500,0
20240612,184700,4077421810,9500,9500,9500,9500,0
20240612,184600,4077421810,9500,9500,9500,9500,0
20240612,184500,4077421810,9500,9500,9500,9500,0
20240612,184400,4077421810,9500,9500,9500,9500,0
20240612,184300,4077421810,9500,9500,9500,9500,0
20240612,184200,4077421810,9500,9500,9500,9500,0
20240612,184100,4077421810,9500,9500,9500,9500,0
20240612,184000,4077421810,9500,9500,9500,9500,0
20240612,183900,4077421810,9500,9500,9500,9500,0
20240612,183800,4077421810,9500,9500,9500,9500,0
20240612,183700,4077421810,9500,9500,9500,9500,0
20240612,183600,4077421810,9500,9500,9500,9500,0
20240612,183500,4077421810,9500,9500,9500,9500,0
20240612,183400,4077421810,9500,9500,9500,9500,0
20240612,183300,4077421810,9500,9500,9500,9500,3318
20240612,183200,4077421810,9500,9500,9500,9500,0
20240612,183100,4077421810,9500,9500,9500,9500,0
20240612,183000,4077421810,9500,9500,9500,9500,0
20240612,182900,4077421810,9500,9500,9500,9500,0
20240612,182800,4077421810,9500,9500,9500,9500,0
20240612,182700,4077421810,9500,9500,9500,9500,0
20240612,182600,4077421810,9500,9500,9500,9500,0
20240612,182500,4077421810,9500,9500,9500,9500,0
20240612,182400,4077421810,9500,9500,9500,9500,0
20240612,182300,4077421810,9500,9500,9500,9500,0
20240612,182200,4077421810,9500,9500,9500,9500,0
20240612,182100,4077421810,9500,9500,9500,9500,0
20240612,182000,4077421810,9500,9500,9500,9500,0
20240612,181900,4077421810,9500,9500,9500,9500,0
20240612,181800,4077421810,9500,9500,9500,9500,0
20240612,181700,4077421810,9500,9500,9500,9500,0
20240612,181600,4077421810,9500,9500,9500,9500,0
20240612,181500,4077421810,9500,9500,9500,9500,0
20240612,181400,4077421810,9500,9500,9500,9500,0
20240612,181300,4077421810,9500,9500,9500,9500,0
20240612,181200,4077421810,9500,9500,9500,9500,0
20240612,181100,4077421810,9500,9500,9500,9500,0
20240612,181000,4077421810,9500,9500,9500,9500,0
20240612,180900,4077421810,9500,9500,9500,9500,0
20240612,180800,4077421810,9500,9500,9500,9500,0
20240612,180700,4077421810,9500,9500,9500,9500,0
20240612,180600,4077421810,9500,9500,9500,9500,0
20240612,180500,4077421810,9500,9500,9500,9500,0
20240612,180400,4077421810,9500,9500,9500,9500,0
20240612,180300,4077421810,9500,9500,9500,9500,3318
20240612,180200,4077421810,9500,9500,9500,9500,0
20240612,180100,4077421810,9500,9500,9500,9500,0
20240612,180000,4077421810,9500,9500,9500,9500,0
20240612,175900,4077421810,9500,9500,9500,9500,0
20240612,175800,4077421810,9500,9500,9500,9500,0
20240612,175700,4077421810,9500,9500,9500,9500,0
20240612,175600,4077421810,9500,9500,9500,9500,0
20240612,175500,4077421810,9500,9500,9500,9500,0
20240612,175400,4077421810,9500,9500,9500,9500,0
20240612,175300,4077421810,9500,9500,9500,9500,0
20240612,175200,4077421810,9500,9500,9500,9500,0
20240612,175100,4077421810,9500,9500,9500,9500,0
20240612,175000,4077421810,9500,9500,9500,9500,0
20240612,174900,4077421810,9500,9500,9500,9500,0
20240612,174800,4077421810,9500,9500,9500,9500,0
20240612,174700,4077421810,9500,9500,9500,9500,0
20240612,174600,4077421810,9500,9500,9500,9500,0
20240612,174500,4077421810,9500,9500,9500,9500,0
20240612,174400,4077421810,9500,9500,9500,9500,0
20240612,174300,4077421810,9500,9500,9500,9500,0
20240612,174200,4077421810,9500,9500,9500,9500,0
20240612,174100,4077421810,9500,9500,9500,9500,0
20240612,174000,4077421810,9500,9500,9500,9500,0
20240612,173900,4077421810,9500,9500,9500,9500,0
20240612,173800,4077421810,9500,9500,9500,9500,0
20240612,173700,4077421810,9500,9500,9500,9500,0
20240612,173600,4077421810,9500,9500,9500,9500,0
20240612,173500,4077421810,9500,9500,9500,9500,0
20240612,173400,4077421810,9500,9500,9500,9500,0
20240612,173300,4077421810,9500,9500,9500,9500,3318
20240612,173200,4077421810,9500,9500,9500,9500,0
20240612,173100,4077421810,9500,9500,9500,9500,0
20240612,173000,4077421810,9500,9500,9500,9500,0
20240612,172900,4077421810,9500,9500,9500,9500,0
20240612,172800,4077421810,9500,9500,9500,9500,0
20240612,172700,4077421810,9500,9500,9500,9500,0
20240612,172600,4077421810,9500,9500,9500,9500,0
20240612,172500,4077421810,9500,9500,9500,9500,0
20240612,172400,4077421810,9500,9500,9500,9500,0
20240612,172300,4077421810,9500,9500,9500,9500,0
20240612,172200,4077421810,9500,9500,9500,9500,0
20240612,172100,4077421810,9500,9500,9500,9500,0
20240612,172000,4077421810,9500,9500,9500,9500,0
20240612,171900,4077421810,9500,9500,9500,9500,0
20240612,171800,4077421810,9500,9500,9500,9500,0
20240612,171700,4077421810,9500,9500,9500,9500,0
20240612,171600,4077421810,9500,9500,9500,9500,0
20240612,171500,4077421810,9500,9500,9500,9500,0
20240612,171400,4077421810,9500,9500,9500,9500,0
20240612,171300,4077421810,9500,9500,9500,9500,0
20240612,171200,4077421810,9500,9500,9500,9500,0
20240612,171100,4077421810,9500,9500,9500,9500,0
20240612,171000,4077421810,9500,9500,9500,9500,0
20240612,170900,4077421810,9500,9500,9500,9500,0
20240612,170800,4077421810,9500,9500,9500,9500,0
20240612,170700,4077421810,9500,9500,9500,9500,0
20240612,170600,4077421810,9500,9500,9500,9500,0
20240612,170500,4077421810,9500,9500,9500,9500,0
20240612,170400,4077421810,9500,9500,9500,9500,0
20240612,170300,4077421810,9500,9500,9500,9500,3318
20240612,170200,4077421810,9500,9500,9500,9500,0
20240612,170100,4077421810,9500,9500,9500,9500,0
20240612,170000,4077421810,9500,9500,9500,9500,0
20240612,165900,4077421810,9500,9500,9500,9500,0
20240612,165800,4077421810,9500,9500,9500,9500,0
20240612,165700,4077421810,9500,9500,9500,9500,0
20240612,165600,4077421810,9500,9500,9500,9500,0
20240612,165500,4077421810,9500,9500,9500,9500,0
20240612,165400,4077421810,9500,9500,9500,9500,0
20240612,165300,4077421810,9500,9500,9500,9500,0
20240612,165200,4077421810,9500,9500,9500,9500,0
20240612,165100,4077421810,9500,9500,9500,9500,0
20240612,165000,4077421810,9500,9500,9500,9500,0
20240612,164900,4077421810,9500,9500,9500,9500,0
20240612,164800,4077421810,9500,9500,9500,9500,0
20240612,164700,4077421810,9500,9500,9500,9500,0
20240612,164600,4077421810,9500,9500,9500,9500,0
20240612,164500,4077421810,9500,9500,9500,9500,0
20240612,164400,4077421810,9500,9500,9500,9500,0
20240612,164300,4077421810,9500,9500,9500,9500,0
20240612,164200,4077421810,9500,9500,9500,9500,0
20240612,164100,4077421810,9500,9500,9500,9500,0
20240612,164000,4077421810,9500,9500,9500,9500,0
20240612,163900,4077421810,9500,9500,9500,9500,0
20240612,163800,4077421810,9500,9500,9500,9500,0
20240612,163700,4077421810,9500,9500,9500,9500,0
20240612,163600,4077421810,9500,9500,9500,9500,0
20240612,163500,4077421810,9500,9500,9500,9500,0
20240612,163400,4077421810,9500,9500,9500,9500,0
20240612,163300,4077421810,9500,9500,9500,9500,3318
20240612,163200,4077421810,9500,9500,9500,9500,0
20240612,163100,4077421810,9500,9500,9500,9500,0
20240612,163000,4077421810,9500,9500,9500,9500,0
20240612,162900,4077421810,9500,9500,9500,9500,0
20240612,162800,4077421810,9500,9500,9500,9500,0
20240612,162700,4077421810,9500,9500,9500,9500,0
20240612,162600,4077421810,9500,9500,9500,9500,0
20240612,162500,4077421810,9500,9500,9500,9500,0
20240612,162400,4077421810,9500,9500,9500,9500,0
20240612,162300,4077421810,9500,9500,9500,9500,0
20240612,162200,4077421810,9500,9500,9500,9500,0
20240612,162100,4077421810,9500,9500,9500,9500,0
20240612,162000,4077421810,9500,9500,9500,9500,0
20240612,161900,4077421810,9500,9500,9500,9500,0
20240612,161800,4077421810,9500,9500,9500,9500,0
20240612,161700,4077421810,9500,9500,9500,9500,0
20240612,161600,4077421810,9500,9500,9500,9500,0
20240612,161500,4077421810,9500,9500,9500,9500,0
20240612,161400,4077421810,9500,9500,9500,9500,0
20240612,161300,4077421810,9500,9500,9500,9500,0
20240612,161200,4077421810,9500,9500,9500,9500,0
20240612,161100,4077421810,9500,9500,9500,9500,0
20240612,161000,4077421810,9500,9500,9500,9500,0
20240612,160900,4077421810,9500,9500,9500,9500,0
20240612,160800,4077421810,9500,9500,9500,9500,0
20240612,160700,4077421810,9500,9500,9500,9500,0
20240612,160600,4077421810,9500,9500,9500,9500,0
20240612,160500,4077421810,9500,9500,9500,9500,0
20240612,160400,4077421810,9500,9500,9500,9500,0
20240612,160300,4077421810,9500,9500,9500,9500,3318
20240612,160200,4077421810,9500,9500,9500,9500,0
20240612,160100,4077421810,9500,9500,9500,9500,0
20240612,160000,4077421810,9500,9500,9500,9500,0
20240612,155900,4077421810,9500,9500,9500,9500,0
20240612,155800,4077421810,9500,9500,9500,9500,0
20240612,155700,4077421810,9500,9500,9500,9500,0
20240612,155600,4077421810,9500,9500,9500,9500,0
20240612,155500,4077421810,9500,9500,9500,9500,0
20240612,155400,4077421810,9500,9500,9500,9500,0
20240612,155300,4077421810,9500,9500,9500,9500,0
20240612,155200,4077421810,9500,9500,9500,9500,0
20240612,155100,4077421810,9500,9500,9500,9500,0
20240612,155000,4077421810,9500,9500,9500,9500,0
20240612,154900,4077421810,9500,9500,9500,9500,0
20240612,154800,4077421810,9500,9500,9500,9500,0
20240612,154700,4077421810,9500,9500,9500,9500,0
20240612,154600,4077421810,9500,9500,9500,9500,0
20240612,154500,4077421810,9500,9500,9500,9500,0
20240612,154400,4077421810,9500,9500,9500,9500,0
20240612,154300,4077421810,9500,9500,9500,9500,0
20240612,154200,4077421810,9500,9500,9500,9500,0
20240612,154100,4077421810,9500,9500,9500,9500,0
20240612,154000,4077421810,9500,9500,9500,9500,0
20240612,153900,4077421810,9500,9500,9500,9500,0
20240612,153800,4077421810,9500,9500,9500,9500,0
20240612,153700,4077421810,9500,9500,9500,9500,0
20240612,153600,4077421810,9500,9500,9500,9500,0
20240612,153500,4077421810,9500,9500,9500,9500,0
20240612,153400,4077421810,9500,9500,9500,9500,0
20240612,153300,4077421810,9500,9500,9500,9500,3318
20240612,153200,4077421810,9500,9500,9500,9500,0
20240612,153100,4077421810,9500,9500,9500,9500,0
20240612,153000,4077421810,9500,9500,9500,9500,3318
20240612,152900,4045900810,9540,9540,9540,9540,0
20240612,152800,4045900810,9540,9540,9540,9540,0
20240612,152700,4045900810,9540,9540,9540,9540,0
20240612,152600,4045900810,9540,9540,9540,9540,0
20240612,152500,4045900810,9540,9540,9540,9540,0
20240612,152400,4045900810,9540,9540,9540,9540,0
20240612,152300,4045900810,9540,9540,9540,9540,0
20240612,152200,4045900810,9540,9540,9540,9540,0
20240612,152100,4045900810,9540,9540,9540,9540,0
20240612,152000,4045900810,9540,9540,9540,9540,0
20240612,151900,4045900810,9540,9520,9540,9520,41
20240612,151800,4045510470,9520,9520,9520,9520,224
20240612,151700,4043377990,9560,9560,9570,9560,9
20240612,151600,4043291940,9510,9520,9520,9510,50
20240612,151500,4042816410,9510,9560,9580,9510,579
20240612,151400,4037285080,9560,9540,9570,9540,716
20240612,151300,4030446600,9550,9490,9550,9490,2117
20240612,151200,4010240180,9500,9500,9500,9500,135
20240612,151100,4008957680,9490,9500,9500,9480,204
20240612,151000,4007023680,9500,9500,9500,9500,2
20240612,150900,4007004680,9480,9480,9480,9480,1
20240612,150800,4006995200,9500,9490,9530,9480,169
20240612,150700,4005387060,9480,9480,9480,9480,252
20240612,150600,4002998100,9480,9480,9490,9480,65
20240612,150500,4002381870,9480,9500,9500,9480,169
20240612,150400,4000776990,9500,9490,9500,9480,163
20240612,150300,3999231320,9480,9470,9480,9470,73
20240612,150200,3998540000,9490,9480,9490,9460,431
20240612,150100,3994457600,9500,9500,9500,9500,0
20240612,150000,3994457600,9500,9480,9500,9480,86
20240612,145900,3993642270,9480,9480,9480,9480,100
20240612,145800,3992694270,9480,9480,9480,9480,14
20240612,145700,3992561550,9500,9500,9500,9500,50
20240612,145600,3992086550,9500,9490,9500,9490,9
20240612,145500,3992001120,9490,9470,9490,9470,9
20240612,145400,3991915830,9470,9460,9470,9450,106
20240612,145300,3990913080,9460,9470,9470,9460,7
20240612,145200,3990846850,9470,9470,9470,9470,1
20240612,145100,3990837380,9450,9480,9480,9450,1094
20240612,145000,3980497340,9480,9460,9480,9450,1879
20240612,144900,3962723180,9460,9470,9470,9460,2395
20240612,144800,3940066160,9460,9500,9500,9460,3
20240612,144700,3940037740,9460,9460,9460,9460,405
20240612,144600,3936206440,9460,9460,9460,9460,2703
20240612,144500,3910636060,9460,9480,9480,9460,1530
20240612,144400,3896150910,9500,9500,9500,9500,100
20240612,144300,3895200910,9510,9500,9510,9500,30
20240612,144200,3894915700,9500,9500,9500,9500,19
20240612,144100,3894735200,9500,9480,9500,9480,258
20240612,144000,3892289330,9480,9480,9480,9480,119
20240612,143900,3891161210,9520,9530,9530,9480,1342
20240612,143800,3878419330,9520,9520,9520,9520,6
20240612,143700,3878362210,9520,9520,9520,9520,50
20240612,143600,3877886210,9520,9520,9520,9520,100
20240612,143500,3876934210,9520,9520,9520,9520,6
20240612,143400,3876877090,9520,9520,9520,9520,6
20240612,143300,3876819970,9520,9520,9520,9520,10
20240612,143200,3876724770,9520,9520,9520,9520,25
20240612,143100,3876486770,9520,9520,9520,9520,100
20240612,143000,3875534770,9490,9510,9510,9490,270
20240612,142900,3872972270,9510,9510,9510,9510,11
20240612,142800,3872867660,9510,9510,9510,9510,0
20240612,142700,3872867660,9510,9510,9510,9510,1
20240612,142600,3872858150,9510,9520,9520,9510,164
20240612,142500,3871298470,9520,9500,9520,9490,739
20240612,142400,3864269060,9500,9500,9500,9500,20
20240612,142300,3864079060,9490,9490,9490,9490,100
20240612,142200,3863130060,9480,9480,9480,9480,39
20240612,142100,3862760340,9480,9490,9490,9480,752
20240612,142000,3855623910,9470,9470,9470,9470,99
20240612,141900,3854686380,9470,9470,9470,9470,4
20240612,141800,3854648500,9470,9470,9480,9470,27
20240612,141700,3854392800,9470,9470,9470,9460,1002
20240612,141600,3844912220,9470,9480,9480,9470,86
20240612,141500,3844097790,9470,9470,9470,9470,0
20240612,141400,3844097790,9470,9490,9490,9470,62
20240612,141300,3843509530,9490,9490,9490,9470,91
20240612,141200,3842646260,9460,9470,9470,9460,3387
20240612,141100,3810605230,9470,9480,9500,9470,384
20240612,141000,3806962470,9480,9470,9480,9460,509
20240612,140900,3802146780,9470,9470,9470,9460,1138
20240612,140800,3791370210,9470,9470,9470,9470,175
20240612,140700,3789712960,9460,9480,9480,9460,261
20240612,140600,3787241300,9480,9450,9480,9450,18
20240612,140500,3787070870,9450,9510,9510,9450,226
20240612,140400,3784934250,9510,9470,9510,9470,108
20240612,140300,3783909330,9490,9470,9490,9440,449
20240612,140200,3779667530,9430,9500,9500,9420,3591
20240612,140100,3745694650,9500,9520,9540,9490,3291
20240612,140000,3714409470,9520,9550,9590,9520,893
20240612,135900,3705884540,9550,9580,9600,9550,8681
20240612,135800,3622866110,9580,9590,9590,9580,417
20240612,135700,3618870390,9590,9590,9590,9590,510
20240612,135600,3613979490,9590,9590,9590,9590,0
20240612,135500,3613979490,9590,9590,9590,9590,16
20240612,135400,3613826050,9580,9580,9600,9580,59
20240612,135300,3613260530,9600,9600,9600,9600,0
20240612,135200,3613260530,9600,9590,9600,9560,2036
20240612,135100,3593750540,9590,9600,9600,9590,9
20240612,135000,3593664150,9580,9610,9610,9580,874
20240612,134900,3585274970,9600,9600,9600,9600,5
20240612,134800,3585226970,9600,9600,9600,9600,128
20240612,134700,3583998170,9600,9620,9620,9600,585
20240612,134600,3578374730,9610,9600,9610,9600,220
20240612,134500,3576262050,9610,9610,9610,9610,3
20240612,134400,3576233220,9610,9610,9630,9600,307
20240612,134300,3573282350,9610,9600,9610,9600,261
20240612,134200,3570776640,9600,9600,9600,9600,314
20240612,134100,3567762240,9600,9640,9640,9600,443
20240612,134000,3563502640,9620,9620,9650,9620,45
20240612,133900,3563069680,9620,9610,9620,9610,552
20240612,133800,3557759960,9610,9650,9650,9600,21
20240612,133700,3557558200,9600,9620,9620,9600,1541
20240612,133600,3542751610,9620,9620,9620,9620,51
20240612,133500,3542260990,9650,9650,9650,9650,0
20240612,133400,3542260990,9650,9610,9650,9610,46
20240612,133300,3541818890,9610,9610,9610,9610,317
20240612,133200,3538772520,9610,9620,9620,9610,1224
20240612,133100,3527009870,9640,9640,9640,9610,1052
20240612,133000,3516888610,9640,9670,9670,9640,57
20240612,132900,3516338970,9670,9670,9670,9670,8
20240612,132800,3516261610,9670,9620,9670,9620,453
20240612,132700,3511901010,9620,9630,9630,9620,1376
20240612,132600,3498663060,9620,9640,9640,9620,2603
20240612,132500,3473572420,9620,9630,9630,9620,686
20240612,132400,3466972390,9630,9640,9640,9630,499
20240612,132300,3462164740,9640,9650,9650,9640,1683
20240612,132200,3445924590,9650,9660,9660,9650,2726
20240612,132100,3419609440,9690,9700,9700,9650,101
20240612,132000,3418634250,9650,9670,9710,9650,5919
20240612,131900,3361504140,9670,9680,9680,9670,30
20240612,131800,3361214020,9680,9650,9680,9650,99
20240612,131700,3360257650,9650,9700,9700,9650,7436
20240612,131600,3288427830,9710,9700,9710,9700,150
20240612,131500,3286972330,9750,9750,9750,9750,0
20240612,131400,3286972330,9750,9740,9750,9740,11
20240612,131300,3286865170,9740,9740,9740,9740,1
20240612,131200,3286855430,9730,9700,9730,9700,565
20240612,131100,3281359480,9690,9700,9700,9690,211
20240612,131000,3279312860,9730,9720,9730,9720,72
20240612,130900,3278612560,9730,9730,9730,9730,78
20240612,130800,3277853620,9730,9730,9730,9720,124
20240612,130700,3276648020,9770,9770,9770,9770,0
20240612,130600,3276648020,9770,9720,9770,9720,503
20240612,130500,3271754620,9720,9700,9720,9680,305
20240612,130400,3268801470,9730,9690,9730,9690,298
20240612,130300,3265913730,9690,9700,9700,9690,818
20240612,130200,3257986280,9690,9700,9700,9690,387
20240612,130100,3254236220,9700,9700,9700,9700,391
20240612,130000,3250443520,9700,9700,9700,9700,12
20240612,125900,3250327120,9700,9700,9700,9700,20
20240612,125800,3250133120,9700,9700,9700,9700,1907
20240612,125700,3231635220,9700,9730,9730,9700,456
20240612,125600,3227208720,9730,9720,9730,9700,783
20240612,125500,3219603580,9710,9710,9710,9710,99
20240612,125400,3218642290,9710,9710,9710,9700,670
20240612,125300,3212137220,9710,9720,9740,9700,146
20240612,125200,3210720090,9730,9720,9730,9710,179
20240612,125100,3208979860,9700,9740,9740,9700,1720
20240612,125000,3192291690,9740,9710,9750,9700,750
20240612,124900,3185006250,9700,9720,9720,9700,3919
20240612,124800,3146959270,9770,9750,9810,9710,3102
20240612,124700,3116786450,9750,9810,9820,9750,609
20240612,124600,3110844970,9810,9800,9810,9780,787
20240612,124500,3103147000,9800,9770,9800,9770,154
20240612,124400,3101640530,9800,9770,9800,9750,582
20240612,124300,3095957780,9820,9800,9820,9760,1299
20240612,124200,3083261560,9820,9820,9830,9780,217
20240612,124100,3081136010,9840,9770,9840,9770,1914
20240612,124000,3062354320,9760,9760,9770,9750,764
20240612,123900,3054895200,9760,9770,9790,9760,212
20240612,123800,3052823940,9740,9730,9760,9730,209
20240612,123700,3050785810,9730,9730,9750,9730,730
20240612,123600,3043682420,9730,9780,9790,9720,3116
20240612,123500,3013354160,9790,9790,9810,9780,2192
20240612,123400,2991877040,9800,9730,9810,9730,3005
20240612,123300,2962526950,9730,9770,9770,9700,7162
20240612,123200,2892911570,9740,9820,9820,9720,9843
20240612,123100,2796726900,9820,9760,9820,9730,10045
20240612,123000,2698558730,9760,9940,9980,9710,43429
20240612,122900,2272086130,9970,10190,10200,9910,50864
20240612,122800,1759347770,10190,10010,10200,9960,73389
20240612,122700,1016683160,9970,9820,10100,9820,52421
20240612,122600,495441020,9820,9820,9820,9820,0
20240612,122500,495441020,9820,9820,9820,9820,235
20240612,122400,493133320,9820,9830,9830,9820,585
20240612,122300,487388100,9830,9820,9830,9820,155
20240612,122200,485865860,9820,9760,9820,9760,183
20240612,122100,484073860,9750,9750,9750,9750,1
20240612,122000,484064110,9750,9750,9750,9750,100
20240612,121900,483089110,9780,9780,9780,9780,184
20240612,121800,481289590,9780,9750,9780,9750,306
20240612,121700,478304440,9750,9750,9750,9750,175
20240612,121600,476598190,9750,9740,9750,9740,20
20240612,121500,476403340,9740,9740,9740,9740,12
20240612,121400,476286460,9730,9730,9730,9730,0
20240612,121300,476286460,9730,9730,9730,9730,105
20240612,121200,475264810,9730,9730,9730,9730,0
20240612,121100,475264810,9730,9720,9730,9720,2
20240612,121000,475245360,9720,9720,9720,9720,135
20240612,120900,473933160,9700,9700,9700,9700,6
20240612,120800,473874960,9700,9700,9700,9700,0
20240612,120700,473874960,9700,9700,9700,9700,700
20240612,120600,467084960,9700,9700,9700,9700,31
20240612,120500,466784260,9700,9720,9720,9700,53
20240612,120400,466269160,9700,9700,9700,9700,50
20240612,120300,465784160,9700,9700,9700,9700,21
20240612,120200,465580460,9700,9700,9700,9700,0
20240612,120100,465580460,9700,9700,9700,9700,0
20240612,120000,465580460,9700,9700,9700,9700,0
20240612,115900,465580460,9700,9700,9700,9700,12
20240612,115800,465464060,9700,9700,9700,9700,0
20240612,115700,465464060,9700,9700,9700,9700,199
20240612,115600,463533760,9700,9710,9710,9700,2010
20240612,115500,444032830,9720,9720,9720,9720,0
20240612,115400,444032830,9720,9720,9720,9720,43
20240612,115300,443614870,9710,9710,9710,9710,106
20240612,115200,442585610,9720,9720,9720,9720,0
20240612,115100,442585610,9720,9720,9720,9720,0
20240612,115000,442585610,9720,9720,9720,9720,213
20240612,114900,440515250,9730,9730,9730,9730,2
20240612,114800,440495790,9720,9720,9720,9720,0
20240612,114700,440495790,9720,9720,9720,9720,5
20240612,114600,440447190,9720,9720,9720,9720,0
20240612,114500,440447190,9720,9730,9730,9720,105
20240612,114400,439426370,9730,9730,9730,9730,0
20240612,114300,439426370,9730,9730,9730,9730,6
20240612,114200,439367990,9730,9730,9730,9730,2
20240612,114100,439348530,9730,9730,9730,9730,0
20240612,114000,439348530,9730,9730,9730,9730,4
20240612,113900,439309610,9730,9730,9730,9730,0
20240612,113800,439309610,9730,9730,9730,9730,6
20240612,113700,439251230,9730,9730,9730,9730,0
20240612,113600,439251230,9730,9730,9730,9720,263
20240612,113500,436694060,9750,9750,9750,9750,0
20240612,113400,436694060,9750,9730,9750,9730,122
20240612,113300,435506860,9730,9730,9730,9730,0
20240612,113200,435506860,9730,9730,9730,9730,365
20240612,113100,431955410,9730,9730,9730,9730,0
20240612,113000,431955410,9730,9730,9730,9730,441
20240612,112900,427664480,9730,9730,9730,9730,290
20240612,112800,424842780,9740,9740,9740,9740,0
20240612,112700,424842780,9740,9740,9740,9740,1
20240612,112600,424833040,9720,9730,9730,9720,482
20240612,112500,420143590,9780,9780,9780,9780,0
20240612,112400,420143590,9780,9780,9780,9780,0
20240612,112300,420143590,9780,9780,9780,9780,0
20240612,112200,420143590,9780,9740,9780,9740,10
20240612,112100,420045990,9730,9730,9730,9730,48
20240612,112000,419578950,9730,9730,9730,9730,0
20240612,111900,419578950,9730,9730,9730,9730,19
20240612,111800,419394080,9730,9730,9730,9730,578
20240612,111700,413770140,9730,9730,9730,9730,2
20240612,111600,413750680,9730,9730,9730,9730,16
20240612,111500,413595000,9740,9740,9740,9740,0
20240612,111400,413595000,9740,9740,9740,9740,190
20240612,111300,411744400,9730,9740,9740,9730,541
20240612,111200,406477060,9750,9750,9750,9750,0
20240612,111100,406477060,9750,9750,9750,9750,80
20240612,111000,405697060,9740,9760,9760,9740,844
20240612,110900,397467750,9760,9760,9760,9760,167
20240612,110800,395837830,9760,9780,9780,9760,144
20240612,110700,394430790,9780,9780,9780,9780,0
20240612,110600,394430790,9780,9780,9780,9780,600
20240612,110500,388562790,9780,9780,9780,9780,6
20240612,110400,388504110,9780,9770,9780,9770,33
20240612,110300,388181470,9770,9770,9770,9770,10
20240612,110200,388083770,9780,9780,9780,9780,0
20240612,110100,388083770,9780,9780,9780,9780,0
20240612,110000,388083770,9780,9780,9780,9780,0
20240612,105900,388083770,9780,9780,9780,9780,67
20240612,105800,387428510,9780,9780,9780,9780,8
20240612,105700,387350270,9830,9830,9830,9830,0
20240612,105600,387350270,9830,9800,9830,9800,147
20240612,105500,385909040,9830,9790,9830,9790,102
20240612,105400,384907880,9780,9780,9780,9780,0
20240612,105300,384907880,9780,9780,9780,9780,58
20240612,105200,384340640,9780,9780,9780,9780,16
20240612,105100,384184160,9790,9790,9790,9790,0
20240612,105000,384184160,9790,9790,9790,9790,2
20240612,104900,384164580,9790,9790,9790,9790,62
20240612,104800,383557600,9790,9790,9790,9790,0
20240612,104700,383557600,9790,9790,9790,9790,0
20240612,104600,383557600,9790,9800,9800,9790,58
20240612,104500,382989280,9800,9800,9800,9800,187
20240612,104400,381156680,9770,9770,9770,9770,16
20240612,104300,381000360,9780,9780,9780,9780,2005
20240612,104200,361391460,9780,9780,9780,9780,1
20240612,104100,361381680,9800,9800,9800,9800,0
20240612,104000,361381680,9800,9800,9800,9800,0
20240612,103900,361381680,9800,9800,9800,9800,804
20240612,103800,353502480,9780,9770,9780,9770,151
20240612,103700,352026700,9780,9780,9780,9780,165
20240612,103600,350413000,9780,9780,9780,9780,6
20240612,103500,350354320,9780,9780,9780,9780,0
20240612,103400,350354320,9780,9780,9780,9780,1
20240612,103300,350344540,9780,9800,9800,9780,131
20240612,103200,349061110,9800,9800,9800,9800,81
20240612,103100,348267310,9800,9800,9800,9800,6
20240612,103000,348208510,9800,9800,9800,9800,372
20240612,102900,344562910,9800,9800,9800,9800,15
20240612,102800,344415910,9800,9800,9800,9800,0
20240612,102700,344415910,9800,9800,9800,9800,112
20240612,102600,343318310,9800,9840,9840,9800,165
20240612,102500,341700340,9840,9830,9840,9800,357
20240612,102400,338199130,9840,9840,9840,9840,13
20240612,102300,338071210,9840,9830,9840,9830,121
20240612,102200,336881580,9840,9830,9840,9830,190
20240612,102100,335013580,9830,9830,9830,9830,1
20240612,102000,335003750,9830,9820,9830,9820,421
20240612,101900,330867550,9830,9830,9830,9830,20
20240612,101800,330670950,9820,9830,9830,9820,757
20240612,101700,323232830,9830,9860,9860,9830,60
20240612,101600,322641500,9860,9880,9880,9860,20
20240612,101500,322443980,9870,9870,9870,9870,396
20240612,101400,318535460,9860,9870,9870,9860,200
20240612,101300,316561890,9860,9850,9860,9820,177
20240612,101200,314820990,9860,9790,9870,9790,2791
20240612,101100,287354400,9780,9780,9780,9780,5
20240612,101000,287305500,9780,9800,9810,9780,561
20240612,100900,281817670,9780,9780,9780,9780,0
20240612,100800,281817670,9780,9770,9780,9770,206
20240612,100700,279804550,9770,9750,9770,9750,28
20240612,100600,279531190,9750,9800,9800,9750,520
20240612,100500,274436190,9800,9800,9800,9800,769
20240612,100400,266899990,9800,9800,9810,9800,270
20240612,100300,264253980,9800,9790,9800,9790,515
20240612,100200,259206990,9800,9740,9800,9740,400
20240612,100100,255295490,9740,9740,9740,9740,0
20240612,100000,255295490,9740,9680,9740,9680,2
20240612,095900,255276070,9680,9730,9730,9680,135
20240612,095800,253969020,9730,9710,9730,9710,127
20240612,095700,252733430,9710,9710,9710,9710,0
20240612,095600,252733430,9710,9670,9710,9670,385
20240612,095500,249010320,9710,9710,9710,9670,208
20240612,095400,246990880,9710,9710,9710,9710,20
20240612,095300,246796680,9660,9660,9660,9660,0
20240612,095200,246796680,9660,9680,9680,9660,3982
20240612,095100,208308140,9680,9680,9680,9680,6
20240612,095000,208250060,9670,9670,9680,9670,329
20240612,094900,205068610,9670,9710,9710,9670,688
20240612,094800,198407180,9710,9720,9720,9710,263
20240612,094700,195853400,9730,9730,9730,9730,589
20240612,094600,190122430,9740,9740,9740,9730,10
20240612,094500,190025050,9750,9760,9760,9750,263
20240612,094400,187460790,9760,9760,9760,9760,33
20240612,094300,187138710,9760,9760,9760,9760,160
20240612,094200,185577110,9760,9760,9760,9760,5
20240612,094100,185528310,9810,9790,9810,9790,15
20240612,094000,185381420,9820,9820,9820,9820,468
20240612,093900,180785660,9820,9790,9820,9790,852
20240612,093800,172431390,9790,9750,9790,9750,73
20240612,093700,171717200,9810,9750,9810,9750,2299
20240612,093600,149220120,9760,9750,9760,9750,213
20240612,093500,147141390,9750,9700,9750,9700,806
20240612,093400,139315440,9700,9700,9700,9700,200
20240612,093300,137375440,9700,9700,9700,9700,59
20240612,093200,136803140,9700,9740,9740,9700,19
20240612,093100,136618800,9680,9680,9680,9680,105
20240612,093000,135602400,9680,9680,9680,9680,227
20240612,092900,133405040,9670,9680,9680,9670,158
20240612,092800,131876100,9700,9730,9730,9700,459
20240612,092700,127413740,9750,9750,9750,9750,35
20240612,092600,127072490,9770,9770,9770,9770,1
20240612,092500,127062720,9770,9770,9770,9770,0
20240612,092400,127062720,9770,9750,9770,9750,15
20240612,092300,126916410,9750,9750,9750,9750,50
20240612,092200,126428910,9730,9730,9730,9730,0
20240612,092100,126428910,9730,9730,9730,9730,54
20240612,092000,125903490,9730,9770,9770,9730,1653
20240612,091900,109815420,9770,9770,9770,9770,15
20240612,091800,109668870,9780,9740,9780,9730,744
20240612,091700,102411360,9730,9700,9730,9700,516
20240612,091600,97392240,9670,9670,9670,9670,20
20240612,091500,97198840,9670,9700,9700,9670,105
20240612,091400,96183370,9680,9650,9680,9650,300
20240612,091300,93282430,9650,9640,9650,9630,539
20240612,091200,88086490,9640,9640,9640,9640,12
20240612,091100,87970810,9640,9640,9640,9640,3
20240612,091000,87941890,9640,9590,9640,9590,473
20240612,090900,83395130,9580,9640,9640,9580,150
20240612,090800,81956570,9570,9570,9570,9570,0
20240612,090700,81956570,9570,9580,9640,9550,506
20240612,090600,77114650,9600,9610,9610,9600,1709
20240612,090500,60706000,9610,9640,9640,9610,2021
20240612,090400,41235170,9640,9690,9690,9640,3
20240612,090300,41206200,9640,9690,9690,9640,420
20240612,090200,37156160,9750,9670,9770,9650,2440
20240612,090100,13552320,9790,9790,9790,9790,301
20240612,090000,10605530,9810,9730,9890,9660,1089
Reference in New Issue Copy Permalink