ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199550/min/candle-20240613.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
20240613,203300,1328938650,9860,9860,9860,9860,4570
20240613,203200,1328938650,9860,9860,9860,9860,0
20240613,203100,1328938650,9860,9860,9860,9860,0
20240613,203000,1328938650,9860,9860,9860,9860,0
20240613,202900,1328938650,9860,9860,9860,9860,0
20240613,202800,1328938650,9860,9860,9860,9860,0
20240613,202700,1328938650,9860,9860,9860,9860,0
20240613,202600,1328938650,9860,9860,9860,9860,0
20240613,202500,1328938650,9860,9860,9860,9860,0
20240613,202400,1328938650,9860,9860,9860,9860,0
20240613,202300,1328938650,9860,9860,9860,9860,0
20240613,202200,1328938650,9860,9860,9860,9860,0
20240613,202100,1328938650,9860,9860,9860,9860,0
20240613,202000,1328938650,9860,9860,9860,9860,0
20240613,201900,1328938650,9860,9860,9860,9860,0
20240613,201800,1328938650,9860,9860,9860,9860,0
20240613,201700,1328938650,9860,9860,9860,9860,0
20240613,201600,1328938650,9860,9860,9860,9860,0
20240613,201500,1328938650,9860,9860,9860,9860,0
20240613,201400,1328938650,9860,9860,9860,9860,0
20240613,201300,1328938650,9860,9860,9860,9860,0
20240613,201200,1328938650,9860,9860,9860,9860,0
20240613,201100,1328938650,9860,9860,9860,9860,0
20240613,201000,1328938650,9860,9860,9860,9860,0
20240613,200900,1328938650,9860,9860,9860,9860,0
20240613,200800,1328938650,9860,9860,9860,9860,0
20240613,200700,1328938650,9860,9860,9860,9860,0
20240613,200600,1328938650,9860,9860,9860,9860,0
20240613,200500,1328938650,9860,9860,9860,9860,0
20240613,200400,1328938650,9860,9860,9860,9860,0
20240613,200300,1328938650,9860,9860,9860,9860,4570
20240613,200200,1328938650,9860,9860,9860,9860,0
20240613,200100,1328938650,9860,9860,9860,9860,0
20240613,200000,1328938650,9860,9860,9860,9860,0
20240613,195900,1328938650,9860,9860,9860,9860,0
20240613,195800,1328938650,9860,9860,9860,9860,0
20240613,195700,1328938650,9860,9860,9860,9860,0
20240613,195600,1328938650,9860,9860,9860,9860,0
20240613,195500,1328938650,9860,9860,9860,9860,0
20240613,195400,1328938650,9860,9860,9860,9860,0
20240613,195300,1328938650,9860,9860,9860,9860,0
20240613,195200,1328938650,9860,9860,9860,9860,0
20240613,195100,1328938650,9860,9860,9860,9860,0
20240613,195000,1328938650,9860,9860,9860,9860,0
20240613,194900,1328938650,9860,9860,9860,9860,0
20240613,194800,1328938650,9860,9860,9860,9860,0
20240613,194700,1328938650,9860,9860,9860,9860,0
20240613,194600,1328938650,9860,9860,9860,9860,0
20240613,194500,1328938650,9860,9860,9860,9860,0
20240613,194400,1328938650,9860,9860,9860,9860,0
20240613,194300,1328938650,9860,9860,9860,9860,0
20240613,194200,1328938650,9860,9860,9860,9860,0
20240613,194100,1328938650,9860,9860,9860,9860,0
20240613,194000,1328938650,9860,9860,9860,9860,0
20240613,193900,1328938650,9860,9860,9860,9860,0
20240613,193800,1328938650,9860,9860,9860,9860,0
20240613,193700,1328938650,9860,9860,9860,9860,0
20240613,193600,1328938650,9860,9860,9860,9860,0
20240613,193500,1328938650,9860,9860,9860,9860,0
20240613,193400,1328938650,9860,9860,9860,9860,0
20240613,193300,1328938650,9860,9860,9860,9860,4570
20240613,193200,1328938650,9860,9860,9860,9860,0
20240613,193100,1328938650,9860,9860,9860,9860,0
20240613,193000,1328938650,9860,9860,9860,9860,0
20240613,192900,1328938650,9860,9860,9860,9860,0
20240613,192800,1328938650,9860,9860,9860,9860,0
20240613,192700,1328938650,9860,9860,9860,9860,0
20240613,192600,1328938650,9860,9860,9860,9860,0
20240613,192500,1328938650,9860,9860,9860,9860,0
20240613,192400,1328938650,9860,9860,9860,9860,0
20240613,192300,1328938650,9860,9860,9860,9860,0
20240613,192200,1328938650,9860,9860,9860,9860,0
20240613,192100,1328938650,9860,9860,9860,9860,0
20240613,192000,1328938650,9860,9860,9860,9860,0
20240613,191900,1328938650,9860,9860,9860,9860,0
20240613,191800,1328938650,9860,9860,9860,9860,0
20240613,191700,1328938650,9860,9860,9860,9860,0
20240613,191600,1328938650,9860,9860,9860,9860,0
20240613,191500,1328938650,9860,9860,9860,9860,0
20240613,191400,1328938650,9860,9860,9860,9860,0
20240613,191300,1328938650,9860,9860,9860,9860,0
20240613,191200,1328938650,9860,9860,9860,9860,0
20240613,191100,1328938650,9860,9860,9860,9860,0
20240613,191000,1328938650,9860,9860,9860,9860,0
20240613,190900,1328938650,9860,9860,9860,9860,0
20240613,190800,1328938650,9860,9860,9860,9860,0
20240613,190700,1328938650,9860,9860,9860,9860,0
20240613,190600,1328938650,9860,9860,9860,9860,0
20240613,190500,1328938650,9860,9860,9860,9860,0
20240613,190400,1328938650,9860,9860,9860,9860,0
20240613,190300,1328938650,9860,9860,9860,9860,4570
20240613,190200,1328938650,9860,9860,9860,9860,0
20240613,190100,1328938650,9860,9860,9860,9860,0
20240613,190000,1328938650,9860,9860,9860,9860,0
20240613,185900,1328938650,9860,9860,9860,9860,0
20240613,185800,1328938650,9860,9860,9860,9860,0
20240613,185700,1328938650,9860,9860,9860,9860,0
20240613,185600,1328938650,9860,9860,9860,9860,0
20240613,185500,1328938650,9860,9860,9860,9860,0
20240613,185400,1328938650,9860,9860,9860,9860,0
20240613,185300,1328938650,9860,9860,9860,9860,0
20240613,185200,1328938650,9860,9860,9860,9860,0
20240613,185100,1328938650,9860,9860,9860,9860,0
20240613,185000,1328938650,9860,9860,9860,9860,0
20240613,184900,1328938650,9860,9860,9860,9860,0
20240613,184800,1328938650,9860,9860,9860,9860,0
20240613,184700,1328938650,9860,9860,9860,9860,0
20240613,184600,1328938650,9860,9860,9860,9860,0
20240613,184500,1328938650,9860,9860,9860,9860,0
20240613,184400,1328938650,9860,9860,9860,9860,0
20240613,184300,1328938650,9860,9860,9860,9860,0
20240613,184200,1328938650,9860,9860,9860,9860,0
20240613,184100,1328938650,9860,9860,9860,9860,0
20240613,184000,1328938650,9860,9860,9860,9860,0
20240613,183900,1328938650,9860,9860,9860,9860,0
20240613,183800,1328938650,9860,9860,9860,9860,0
20240613,183700,1328938650,9860,9860,9860,9860,0
20240613,183600,1328938650,9860,9860,9860,9860,0
20240613,183500,1328938650,9860,9860,9860,9860,0
20240613,183400,1328938650,9860,9860,9860,9860,0
20240613,183300,1328938650,9860,9860,9860,9860,4570
20240613,183200,1328938650,9860,9860,9860,9860,0
20240613,183100,1328938650,9860,9860,9860,9860,0
20240613,183000,1328938650,9860,9860,9860,9860,0
20240613,182900,1328938650,9860,9860,9860,9860,0
20240613,182800,1328938650,9860,9860,9860,9860,0
20240613,182700,1328938650,9860,9860,9860,9860,0
20240613,182600,1328938650,9860,9860,9860,9860,0
20240613,182500,1328938650,9860,9860,9860,9860,0
20240613,182400,1328938650,9860,9860,9860,9860,0
20240613,182300,1328938650,9860,9860,9860,9860,0
20240613,182200,1328938650,9860,9860,9860,9860,0
20240613,182100,1328938650,9860,9860,9860,9860,0
20240613,182000,1328938650,9860,9860,9860,9860,0
20240613,181900,1328938650,9860,9860,9860,9860,0
20240613,181800,1328938650,9860,9860,9860,9860,0
20240613,181700,1328938650,9860,9860,9860,9860,0
20240613,181600,1328938650,9860,9860,9860,9860,0
20240613,181500,1328938650,9860,9860,9860,9860,0
20240613,181400,1328938650,9860,9860,9860,9860,0
20240613,181300,1328938650,9860,9860,9860,9860,0
20240613,181200,1328938650,9860,9860,9860,9860,0
20240613,181100,1328938650,9860,9860,9860,9860,0
20240613,181000,1328938650,9860,9860,9860,9860,0
20240613,180900,1328938650,9860,9860,9860,9860,0
20240613,180800,1328938650,9860,9860,9860,9860,0
20240613,180700,1328938650,9860,9860,9860,9860,0
20240613,180600,1328938650,9860,9860,9860,9860,0
20240613,180500,1328938650,9860,9860,9860,9860,0
20240613,180400,1328938650,9860,9860,9860,9860,0
20240613,180300,1328938650,9860,9860,9860,9860,4570
20240613,180200,1328938650,9860,9860,9860,9860,0
20240613,180100,1328938650,9860,9860,9860,9860,0
20240613,180000,1328938650,9860,9860,9860,9860,0
20240613,175900,1328938650,9860,9860,9860,9860,0
20240613,175800,1328938650,9860,9860,9860,9860,0
20240613,175700,1328938650,9860,9860,9860,9860,0
20240613,175600,1328938650,9860,9860,9860,9860,0
20240613,175500,1328938650,9860,9860,9860,9860,0
20240613,175400,1328938650,9860,9860,9860,9860,0
20240613,175300,1328938650,9860,9860,9860,9860,0
20240613,175200,1328938650,9860,9860,9860,9860,0
20240613,175100,1328938650,9860,9860,9860,9860,0
20240613,175000,1328938650,9860,9860,9860,9860,0
20240613,174900,1328938650,9860,9860,9860,9860,0
20240613,174800,1328938650,9860,9860,9860,9860,0
20240613,174700,1328938650,9860,9860,9860,9860,0
20240613,174600,1328938650,9860,9860,9860,9860,0
20240613,174500,1328938650,9860,9860,9860,9860,0
20240613,174400,1328938650,9860,9860,9860,9860,0
20240613,174300,1328938650,9860,9860,9860,9860,0
20240613,174200,1328938650,9860,9860,9860,9860,0
20240613,174100,1328938650,9860,9860,9860,9860,0
20240613,174000,1328938650,9860,9860,9860,9860,0
20240613,173900,1328938650,9860,9860,9860,9860,0
20240613,173800,1328938650,9860,9860,9860,9860,0
20240613,173700,1328938650,9860,9860,9860,9860,0
20240613,173600,1328938650,9860,9860,9860,9860,0
20240613,173500,1328938650,9860,9860,9860,9860,0
20240613,173400,1328938650,9860,9860,9860,9860,0
20240613,173300,1328938650,9860,9860,9860,9860,4570
20240613,173200,1328938650,9860,9860,9860,9860,0
20240613,173100,1328938650,9860,9860,9860,9860,0
20240613,173000,1328938650,9860,9860,9860,9860,0
20240613,172900,1328938650,9860,9860,9860,9860,0
20240613,172800,1328938650,9860,9860,9860,9860,0
20240613,172700,1328938650,9860,9860,9860,9860,0
20240613,172600,1328938650,9860,9860,9860,9860,0
20240613,172500,1328938650,9860,9860,9860,9860,0
20240613,172400,1328938650,9860,9860,9860,9860,0
20240613,172300,1328938650,9860,9860,9860,9860,0
20240613,172200,1328938650,9860,9860,9860,9860,0
20240613,172100,1328938650,9860,9860,9860,9860,0
20240613,172000,1328938650,9860,9860,9860,9860,0
20240613,171900,1328938650,9860,9860,9860,9860,0
20240613,171800,1328938650,9860,9860,9860,9860,0
20240613,171700,1328938650,9860,9860,9860,9860,0
20240613,171600,1328938650,9860,9860,9860,9860,0
20240613,171500,1328938650,9860,9860,9860,9860,0
20240613,171400,1328938650,9860,9860,9860,9860,0
20240613,171300,1328938650,9860,9860,9860,9860,0
20240613,171200,1328938650,9860,9860,9860,9860,0
20240613,171100,1328938650,9860,9860,9860,9860,0
20240613,171000,1328938650,9860,9860,9860,9860,0
20240613,170900,1328938650,9860,9860,9860,9860,0
20240613,170800,1328938650,9860,9860,9860,9860,0
20240613,170700,1328938650,9860,9860,9860,9860,0
20240613,170600,1328938650,9860,9860,9860,9860,0
20240613,170500,1328938650,9860,9860,9860,9860,0
20240613,170400,1328938650,9860,9860,9860,9860,0
20240613,170300,1328938650,9860,9860,9860,9860,4570
20240613,170200,1328938650,9860,9860,9860,9860,0
20240613,170100,1328938650,9860,9860,9860,9860,0
20240613,170000,1328938650,9860,9860,9860,9860,0
20240613,165900,1328938650,9860,9860,9860,9860,0
20240613,165800,1328938650,9860,9860,9860,9860,0
20240613,165700,1328938650,9860,9860,9860,9860,0
20240613,165600,1328938650,9860,9860,9860,9860,0
20240613,165500,1328938650,9860,9860,9860,9860,0
20240613,165400,1328938650,9860,9860,9860,9860,0
20240613,165300,1328938650,9860,9860,9860,9860,0
20240613,165200,1328938650,9860,9860,9860,9860,0
20240613,165100,1328938650,9860,9860,9860,9860,0
20240613,165000,1328938650,9860,9860,9860,9860,0
20240613,164900,1328938650,9860,9860,9860,9860,0
20240613,164800,1328938650,9860,9860,9860,9860,0
20240613,164700,1328938650,9860,9860,9860,9860,0
20240613,164600,1328938650,9860,9860,9860,9860,0
20240613,164500,1328938650,9860,9860,9860,9860,0
20240613,164400,1328938650,9860,9860,9860,9860,0
20240613,164300,1328938650,9860,9860,9860,9860,0
20240613,164200,1328938650,9860,9860,9860,9860,0
20240613,164100,1328938650,9860,9860,9860,9860,0
20240613,164000,1328938650,9860,9860,9860,9860,0
20240613,163900,1328938650,9860,9860,9860,9860,0
20240613,163800,1328938650,9860,9860,9860,9860,0
20240613,163700,1328938650,9860,9860,9860,9860,0
20240613,163600,1328938650,9860,9860,9860,9860,0
20240613,163500,1328938650,9860,9860,9860,9860,0
20240613,163400,1328938650,9860,9860,9860,9860,0
20240613,163300,1328938650,9860,9860,9860,9860,4570
20240613,163200,1328938650,9860,9860,9860,9860,0
20240613,163100,1328938650,9860,9860,9860,9860,0
20240613,163000,1328938650,9860,9860,9860,9860,0
20240613,162900,1328938650,9860,9860,9860,9860,0
20240613,162800,1328938650,9860,9860,9860,9860,0
20240613,162700,1328938650,9860,9860,9860,9860,0
20240613,162600,1328938650,9860,9860,9860,9860,0
20240613,162500,1328938650,9860,9860,9860,9860,0
20240613,162400,1328938650,9860,9860,9860,9860,0
20240613,162300,1328938650,9860,9860,9860,9860,0
20240613,162200,1328938650,9860,9860,9860,9860,0
20240613,162100,1328938650,9860,9860,9860,9860,0
20240613,162000,1328938650,9860,9860,9860,9860,0
20240613,161900,1328938650,9860,9860,9860,9860,0
20240613,161800,1328938650,9860,9860,9860,9860,0
20240613,161700,1328938650,9860,9860,9860,9860,0
20240613,161600,1328938650,9860,9860,9860,9860,0
20240613,161500,1328938650,9860,9860,9860,9860,0
20240613,161400,1328938650,9860,9860,9860,9860,0
20240613,161300,1328938650,9860,9860,9860,9860,0
20240613,161200,1328938650,9860,9860,9860,9860,0
20240613,161100,1328938650,9860,9860,9860,9860,0
20240613,161000,1328938650,9860,9860,9860,9860,0
20240613,160900,1328938650,9860,9860,9860,9860,0
20240613,160800,1328938650,9860,9860,9860,9860,0
20240613,160700,1328938650,9860,9860,9860,9860,0
20240613,160600,1328938650,9860,9860,9860,9860,0
20240613,160500,1328938650,9860,9860,9860,9860,0
20240613,160400,1328938650,9860,9860,9860,9860,0
20240613,160300,1328938650,9860,9860,9860,9860,4570
20240613,160200,1328938650,9860,9860,9860,9860,0
20240613,160100,1328938650,9860,9860,9860,9860,0
20240613,160000,1328938650,9860,9860,9860,9860,0
20240613,155900,1328938650,9860,9860,9860,9860,0
20240613,155800,1328938650,9860,9860,9860,9860,0
20240613,155700,1328938650,9860,9860,9860,9860,0
20240613,155600,1328938650,9860,9860,9860,9860,0
20240613,155500,1328938650,9860,9860,9860,9860,0
20240613,155400,1328938650,9860,9860,9860,9860,0
20240613,155300,1328938650,9860,9860,9860,9860,0
20240613,155200,1328938650,9860,9860,9860,9860,0
20240613,155100,1328938650,9860,9860,9860,9860,0
20240613,155000,1328938650,9860,9860,9860,9860,0
20240613,154900,1328938650,9860,9860,9860,9860,0
20240613,154800,1328938650,9860,9860,9860,9860,0
20240613,154700,1328938650,9860,9860,9860,9860,0
20240613,154600,1328938650,9860,9860,9860,9860,0
20240613,154500,1328938650,9860,9860,9860,9860,0
20240613,154400,1328938650,9860,9860,9860,9860,0
20240613,154300,1328938650,9860,9860,9860,9860,0
20240613,154200,1328938650,9860,9860,9860,9860,0
20240613,154100,1328938650,9860,9860,9860,9860,0
20240613,154000,1328938650,9860,9860,9860,9860,0
20240613,153900,1328938650,9860,9860,9860,9860,0
20240613,153800,1328938650,9860,9860,9860,9860,0
20240613,153700,1328938650,9860,9860,9860,9860,0
20240613,153600,1328938650,9860,9860,9860,9860,0
20240613,153500,1328938650,9860,9860,9860,9860,0
20240613,153400,1328938650,9860,9860,9860,9860,0
20240613,153300,1328938650,9860,9860,9860,9860,4570
20240613,153200,1328938650,9860,9860,9860,9860,0
20240613,153100,1328938650,9860,9860,9860,9860,0
20240613,153000,1328938650,9860,9860,9860,9860,4570
20240613,152900,1283878450,9870,9870,9870,9870,0
20240613,152800,1283878450,9870,9870,9870,9870,0
20240613,152700,1283878450,9870,9870,9870,9870,0
20240613,152600,1283878450,9870,9870,9870,9870,0
20240613,152500,1283878450,9870,9870,9870,9870,0
20240613,152400,1283878450,9870,9870,9870,9870,0
20240613,152300,1283878450,9870,9870,9870,9870,0
20240613,152200,1283878450,9870,9870,9870,9870,0
20240613,152100,1283878450,9870,9870,9870,9870,0
20240613,152000,1283878450,9870,9870,9870,9870,0
20240613,151900,1283878450,9870,9880,9890,9820,901
20240613,151800,1274990560,9890,9860,9890,9860,1599
20240613,151700,1259203910,9860,9860,9880,9860,1297
20240613,151600,1246402520,9870,9830,9870,9820,791
20240613,151500,1238609680,9830,9870,9870,9830,747
20240613,151400,1231240100,9870,9840,9870,9840,3384
20240613,151300,1197890760,9830,9840,9840,9830,402
20240613,151200,1193935100,9840,9830,9840,9830,104
20240613,151100,1192912680,9840,9830,9840,9830,50
20240613,151000,1192420870,9820,9840,9840,9820,883
20240613,150900,1183741810,9830,9820,9830,9820,12
20240613,150800,1183623900,9840,9840,9840,9820,52
20240613,150700,1183113220,9850,9820,9850,9820,13
20240613,150600,1182985490,9820,9830,9840,9820,522
20240613,150500,1177849110,9840,9830,9840,9830,29
20240613,150400,1177563990,9830,9830,9830,9820,369
20240613,150300,1173939570,9830,9820,9830,9820,344
20240613,150200,1170560430,9830,9830,9830,9820,13
20240613,150100,1170432660,9830,9830,9830,9820,38
20240613,150000,1170059140,9840,9860,9860,9830,654
20240613,145900,1163625360,9860,9860,9860,9830,110
20240613,145800,1162541810,9860,9860,9870,9860,1480
20240613,145700,1147948990,9860,9830,9860,9820,1427
20240613,145600,1133897590,9860,9850,9860,9830,1677
20240613,145500,1117401070,9860,9850,9860,9850,664
20240613,145400,1110857720,9840,9840,9840,9840,576
20240613,145300,1105189880,9840,9840,9840,9840,21
20240613,145200,1104983240,9830,9830,9830,9830,566
20240613,145100,1099419460,9830,9830,9830,9830,300
20240613,145000,1096470460,9830,9830,9830,9820,204
20240613,144900,1094465950,9820,9810,9820,9810,110
20240613,144800,1093386730,9810,9820,9830,9810,354
20240613,144700,1089911950,9820,9820,9820,9820,15
20240613,144600,1089764650,9820,9810,9820,9810,38
20240613,144500,1089391820,9820,9820,9820,9820,138
20240613,144400,1088036660,9840,9830,9840,9830,2
20240613,144300,1088016990,9840,9830,9840,9830,15
20240613,144200,1087869490,9840,9840,9840,9840,5
20240613,144100,1087820290,9840,9830,9840,9830,6
20240613,144000,1087761300,9820,9840,9840,9820,15
20240613,143900,1087613720,9840,9830,9840,9830,41
20240613,143800,1087210680,9830,9820,9830,9820,139
20240613,143700,1085844570,9820,9810,9820,9810,267
20240613,143600,1083225240,9810,9800,9810,9800,263
20240613,143500,1080647250,9800,9780,9800,9780,30
20240613,143400,1080353770,9800,9800,9800,9800,1
20240613,143300,1080343970,9790,9800,9800,9770,525
20240613,143200,1075208570,9800,9800,9800,9790,71
20240613,143100,1074512970,9800,9810,9810,9790,73
20240613,143000,1073798240,9790,9790,9800,9790,507
20240613,142900,1068834700,9800,9810,9810,9800,143
20240613,142800,1067433290,9810,9810,9810,9810,10
20240613,142700,1067335190,9810,9820,9820,9810,25
20240613,142600,1067089840,9800,9800,9800,9800,295
20240613,142500,1064198840,9800,9800,9800,9800,760
20240613,142400,1056750840,9790,9800,9800,9790,774
20240613,142300,1049170710,9800,9770,9800,9770,675
20240613,142200,1042570790,9770,9770,9770,9770,5
20240613,142100,1042521940,9770,9770,9770,9760,189
20240613,142000,1040676750,9760,9760,9760,9760,120
20240613,141900,1039505550,9780,9780,9780,9780,5
20240613,141800,1039456650,9760,9760,9760,9760,498
20240613,141700,1034596170,9760,9770,9770,9760,240
20240613,141600,1032253270,9770,9770,9770,9770,0
20240613,141500,1032253270,9770,9770,9770,9770,0
20240613,141400,1032253270,9770,9780,9780,9770,79
20240613,141300,1031481150,9780,9780,9780,9780,2
20240613,141200,1031461590,9770,9770,9770,9770,0
20240613,141100,1031461590,9770,9780,9780,9770,529
20240613,141000,1026293180,9770,9770,9770,9770,5
20240613,140900,1026244330,9770,9770,9770,9770,1
20240613,140800,1026234560,9780,9770,9780,9770,10
20240613,140700,1026136840,9770,9770,9770,9770,1
20240613,140600,1026127070,9780,9770,9780,9770,114
20240613,140500,1025012790,9760,9760,9760,9760,22
20240613,140400,1024798070,9760,9750,9760,9750,232
20240613,140300,1022534750,9760,9760,9760,9760,0
20240613,140200,1022534750,9760,9760,9760,9760,0
20240613,140100,1022534750,9760,9760,9760,9760,302
20240613,140000,1019587230,9770,9770,9770,9770,5
20240613,135900,1019538380,9770,9770,9770,9770,0
20240613,135800,1019538380,9770,9780,9780,9770,12
20240613,135700,1019421110,9770,9770,9770,9770,8
20240613,135600,1019342950,9780,9760,9780,9760,6
20240613,135500,1019284320,9770,9770,9770,9770,50
20240613,135400,1018795820,9760,9760,9760,9760,0
20240613,135300,1018795820,9760,9750,9760,9750,702
20240613,135200,1011945900,9740,9740,9740,9740,0
20240613,135100,1011945900,9740,9740,9740,9740,15
20240613,135000,1011799800,9750,9750,9750,9750,53
20240613,134900,1011283050,9760,9760,9760,9760,80
20240613,134800,1010502250,9760,9750,9760,9750,6
20240613,134700,1010443700,9760,9760,9760,9760,13
20240613,134600,1010316820,9760,9790,9790,9760,232
20240613,134500,1008046500,9790,9790,9790,9790,5
20240613,134400,1007997550,9790,9780,9790,9780,350
20240613,134300,1004571250,9790,9770,9790,9770,7
20240613,134200,1004502800,9790,9760,9790,9760,119
20240613,134100,1003340980,9760,9770,9780,9760,38
20240613,134000,1002969750,9740,9740,9740,9740,102
20240613,133900,1001976270,9740,9740,9740,9740,137
20240613,133800,1000641890,9730,9730,9740,9730,36
20240613,133700,1000291500,9730,9730,9730,9730,10
20240613,133600,1000194200,9720,9720,9720,9720,2
20240613,133500,1000174760,9710,9710,9710,9710,38
20240613,133400,999805780,9700,9700,9700,9700,0
20240613,133300,999805780,9700,9700,9700,9700,0
20240613,133200,999805780,9700,9700,9700,9700,0
20240613,133100,999805780,9700,9700,9740,9700,117
20240613,133000,998670680,9710,9710,9710,9710,119
20240613,132900,997515190,9710,9710,9710,9710,0
20240613,132800,997515190,9710,9710,9710,9710,0
20240613,132700,997515190,9710,9710,9710,9710,0
20240613,132600,997515190,9710,9710,9710,9710,0
20240613,132500,997515190,9710,9710,9710,9710,2
20240613,132400,997495770,9710,9710,9710,9710,0
20240613,132300,997495770,9710,9710,9710,9710,222
20240613,132200,995340150,9720,9720,9720,9720,5
20240613,132100,995291550,9730,9730,9730,9730,0
20240613,132000,995291550,9730,9730,9730,9730,0
20240613,131900,995291550,9730,9700,9730,9700,301
20240613,131800,992371820,9700,9740,9740,9700,1142
20240613,131700,981276710,9750,9800,9800,9750,899
20240613,131600,972507490,9800,9790,9800,9790,104
20240613,131500,971488300,9760,9760,9760,9760,0
20240613,131400,971488300,9760,9760,9760,9760,0
20240613,131300,971488300,9760,9760,9760,9760,0
20240613,131200,971488300,9760,9760,9760,9760,10
20240613,131100,971390700,9750,9820,9830,9750,158
20240613,131000,969847300,9820,9820,9820,9820,35
20240613,130900,969503600,9820,9820,9820,9820,1
20240613,130800,969493780,9830,9830,9830,9830,101
20240613,130700,968500950,9830,9830,9830,9830,41
20240613,130600,968097920,9830,9760,9840,9760,521
20240613,130500,962989510,9760,9750,9760,9750,132
20240613,130400,961702400,9750,9760,9760,9750,260
20240613,130300,959166880,9760,9760,9760,9760,141
20240613,130200,957790720,9770,9770,9770,9770,12
20240613,130100,957673480,9770,9770,9770,9770,16
20240613,130000,957517160,9780,9780,9780,9780,0
20240613,125900,957517160,9780,9780,9780,9780,932
20240613,125800,948402200,9780,9780,9780,9780,0
20240613,125700,948402200,9780,9840,9840,9780,508
20240613,125600,943433900,9790,9810,9810,9790,2567
20240613,125500,918289260,9810,9810,9810,9810,0
20240613,125400,918289260,9810,9810,9810,9810,50
20240613,125300,917798760,9810,9810,9810,9810,52
20240613,125200,917288640,9810,9820,9820,9810,250
20240613,125100,914835640,9820,9820,9820,9810,54
20240613,125000,914305390,9820,9840,9840,9820,669
20240613,124900,907735790,9820,9830,9830,9820,205
20240613,124800,905721690,9830,9830,9830,9830,50
20240613,124700,905230190,9840,9850,9860,9840,361
20240613,124600,901674300,9840,9840,9840,9830,773
20240613,124500,894068040,9840,9870,9870,9840,623
20240613,124400,887937660,9870,9870,9870,9870,2
20240613,124300,887917920,9870,9890,9890,9870,427
20240613,124200,883701410,9890,9890,9900,9870,949
20240613,124100,874317290,9900,9890,9920,9890,2750
20240613,124000,847077520,9890,9870,9890,9840,575
20240613,123900,841396970,9840,9840,9840,9840,120
20240613,123800,840216170,9830,9840,9870,9830,884
20240613,123700,831504850,9840,9830,9840,9810,3000
20240613,123600,802016420,9840,9840,9860,9840,1443
20240613,123500,787812730,9840,9820,9840,9820,1886
20240613,123400,769262260,9820,9800,9820,9800,1634
20240613,123300,753228060,9790,9790,9790,9790,184
20240613,123200,751426700,9790,9790,9800,9790,154
20240613,123100,749918500,9800,9800,9800,9800,218
20240613,123000,747782100,9810,9790,9810,9790,60
20240613,122900,747194500,9810,9790,9810,9790,1554
20240613,122800,731960500,9800,9790,9800,9790,456
20240613,122700,727494340,9800,9780,9800,9780,514
20240613,122600,722465530,9740,9750,9750,9740,200
20240613,122500,720515540,9760,9760,9760,9760,29
20240613,122400,720232500,9760,9760,9760,9760,2
20240613,122300,720212980,9760,9760,9760,9760,300
20240613,122200,717284980,9760,9760,9760,9760,1
20240613,122100,717275220,9780,9760,9780,9760,213
20240613,122000,715192710,9760,9760,9760,9760,0
20240613,121900,715192710,9760,9760,9760,9760,12
20240613,121800,715075590,9780,9770,9780,9770,46
20240613,121700,714626160,9780,9780,9780,9780,60
20240613,121600,714039360,9780,9780,9780,9780,0
20240613,121500,714039360,9780,9780,9780,9780,0
20240613,121400,714039360,9780,9780,9780,9780,0
20240613,121300,714039360,9780,9780,9780,9780,0
20240613,121200,714039360,9780,9780,9780,9780,0
20240613,121100,714039360,9780,9780,9780,9780,0
20240613,121000,714039360,9780,9780,9780,9780,0
20240613,120900,714039360,9780,9780,9780,9780,0
20240613,120800,714039360,9780,9750,9780,9750,71
20240613,120700,713345610,9750,9750,9750,9750,3
20240613,120600,713316360,9780,9750,9780,9750,193
20240613,120500,711431550,9780,9780,9780,9780,237
20240613,120400,709113690,9780,9780,9780,9780,1
20240613,120300,709103910,9780,9780,9780,9780,300
20240613,120200,706169910,9740,9740,9740,9740,1
20240613,120100,706160170,9730,9770,9770,9730,304
20240613,120000,703190290,9720,9720,9720,9720,1
20240613,115900,703180570,9720,9720,9720,9720,0
20240613,115800,703180570,9720,9760,9760,9720,60
20240613,115700,702596970,9770,9770,9770,9770,1
20240613,115600,702587200,9770,9760,9770,9760,603
20240613,115500,696696480,9760,9740,9760,9740,198
20240613,115400,694766330,9740,9740,9740,9720,47
20240613,115300,694309210,9740,9720,9740,9720,138
20240613,115200,692965390,9740,9740,9740,9740,6
20240613,115100,692906950,9740,9730,9740,9730,50
20240613,115000,692420040,9730,9710,9730,9710,201
20240613,114900,690468310,9710,9700,9710,9700,402
20240613,114800,686568890,9700,9720,9720,9700,1872
20240613,114700,668390230,9720,9730,9730,9720,282
20240613,114600,665646690,9740,9740,9740,9740,0
20240613,114500,665646690,9740,9740,9740,9740,63
20240613,114400,665033070,9740,9740,9740,9740,0
20240613,114300,665033070,9740,9750,9770,9740,416
20240613,114200,660977930,9760,9760,9760,9750,181
20240613,114100,659212400,9750,9750,9750,9750,150
20240613,114000,657749900,9760,9770,9770,9760,1920
20240613,113900,638992530,9810,9790,9810,9780,1947
20240613,113800,619895420,9790,9810,9810,9790,588
20240613,113700,614131200,9810,9720,9810,9720,2626
20240613,113600,588462390,9710,9700,9710,9700,200
20240613,113500,586521390,9700,9700,9700,9700,0
20240613,113400,586521390,9700,9700,9700,9700,60
20240613,113300,585939390,9700,9700,9700,9700,0
20240613,113200,585939390,9700,9700,9700,9700,10
20240613,113100,585842390,9700,9700,9700,9700,0
20240613,113000,585842390,9700,9700,9700,9700,129
20240613,112900,584591090,9760,9760,9760,9760,0
20240613,112800,584591090,9760,9750,9760,9750,300
20240613,112700,581663740,9700,9720,9750,9700,194
20240613,112600,579781230,9730,9730,9730,9730,1
20240613,112500,579771500,9760,9770,9770,9760,19
20240613,112400,579585960,9780,9720,9780,9720,1226
20240613,112300,567616120,9730,9770,9770,9730,102
20240613,112200,566621580,9780,9790,9790,9720,244
20240613,112100,564235610,9790,9660,9790,9660,28480
20240613,112000,287899330,9660,9660,9660,9660,169
20240613,111900,286266790,9650,9650,9650,9650,0
20240613,111800,286266790,9650,9660,9660,9650,378
20240613,111700,282618990,9650,9640,9650,9640,151
20240613,111600,281161850,9640,9640,9640,9640,0
20240613,111500,281161850,9640,9640,9640,9640,300
20240613,111400,278269850,9640,9640,9640,9640,0
20240613,111300,278269850,9640,9640,9640,9640,0
20240613,111200,278269850,9640,9640,9640,9640,0
20240613,111100,278269850,9640,9640,9640,9640,6
20240613,111000,278212010,9640,9640,9640,9640,362
20240613,110900,274722330,9640,9640,9640,9640,21
20240613,110800,274519890,9640,9640,9640,9640,51
20240613,110700,274028250,9640,9640,9640,9640,30
20240613,110600,273739050,9640,9640,9640,9640,30
20240613,110500,273449850,9640,9640,9640,9640,0
20240613,110400,273449850,9640,9640,9640,9640,50
20240613,110300,272967850,9640,9640,9640,9640,31
20240613,110200,272669010,9650,9650,9650,9650,0
20240613,110100,272669010,9650,9650,9650,9650,0
20240613,110000,272669010,9650,9650,9650,9650,0
20240613,105900,272669010,9650,9650,9650,9650,0
20240613,105800,272669010,9650,9650,9650,9650,0
20240613,105700,272669010,9650,9610,9650,9610,1064
20240613,105600,262406490,9610,9610,9610,9610,2
20240613,105500,262387270,9560,9560,9560,9560,0
20240613,105400,262387270,9560,9560,9560,9560,0
20240613,105300,262387270,9560,9560,9560,9560,180
20240613,105200,260666470,9560,9560,9560,9560,103
20240613,105100,259681790,9560,9560,9560,9560,0
20240613,105000,259681790,9560,9560,9560,9560,284
20240613,104900,256966750,9560,9560,9560,9560,0
20240613,104800,256966750,9560,9570,9570,9560,300
20240613,104700,254096640,9570,9570,9570,9570,500
20240613,104600,249311640,9570,9580,9580,9570,154
20240613,104500,247836350,9580,9580,9580,9580,99
20240613,104400,246887930,9590,9590,9590,9590,0
20240613,104300,246887930,9590,9590,9590,9590,0
20240613,104200,246887930,9590,9590,9590,9590,274
20240613,104100,244260270,9590,9590,9590,9590,20
20240613,104000,244068470,9600,9600,9600,9600,340
20240613,103900,240804470,9590,9590,9590,9590,0
20240613,103800,240804470,9590,9590,9590,9590,0
20240613,103700,240804470,9590,9600,9600,9590,100
20240613,103600,239845460,9600,9600,9600,9600,110
20240613,103500,238789460,9600,9600,9600,9600,0
20240613,103400,238789460,9600,9600,9600,9600,0
20240613,103300,238789460,9600,9600,9600,9600,0
20240613,103200,238789460,9600,9600,9600,9600,0
20240613,103100,238789460,9600,9600,9600,9600,679
20240613,103000,232271060,9600,9600,9600,9600,15
20240613,102900,232127060,9600,9600,9600,9600,0
20240613,102800,232127060,9600,9610,9610,9600,157
20240613,102700,230619660,9610,9610,9610,9610,40
20240613,102600,230235260,9610,9610,9610,9610,0
20240613,102500,230235260,9610,9610,9610,9610,0
20240613,102400,230235260,9610,9610,9610,9610,843
20240613,102300,222134030,9600,9600,9600,9600,56
20240613,102200,221596430,9600,9600,9600,9600,1
20240613,102100,221586830,9570,9570,9570,9570,0
20240613,102000,221586830,9570,9570,9570,9570,148
20240613,101900,220170470,9570,9570,9570,9570,20
20240613,101800,219979070,9570,9570,9570,9570,30
20240613,101700,219691970,9570,9570,9570,9570,46
20240613,101600,219251750,9570,9570,9570,9570,107
20240613,101500,218227760,9570,9570,9570,9570,190
20240613,101400,216409460,9570,9570,9570,9570,60
20240613,101300,215835260,9570,9570,9570,9570,50
20240613,101200,215356760,9570,9570,9570,9570,29
20240613,101100,215079230,9580,9580,9580,9580,429
20240613,101000,210969410,9580,9580,9580,9580,10
20240613,100900,210873610,9580,9610,9610,9580,45
20240613,100800,210441500,9610,9600,9610,9600,31
20240613,100700,210143600,9600,9600,9600,9600,0
20240613,100600,210143600,9600,9600,9600,9600,0
20240613,100500,210143600,9600,9600,9600,9600,0
20240613,100400,210143600,9600,9600,9600,9600,155
20240613,100300,208655600,9600,9600,9600,9600,395
20240613,100200,204863600,9600,9610,9610,9600,148
20240613,100100,203442380,9610,9610,9610,9610,0
20240613,100000,203442380,9610,9610,9610,9610,60
20240613,095900,202865780,9640,9640,9640,9640,201
20240613,095800,200928140,9640,9600,9640,9600,128
20240613,095700,199699300,9600,9600,9600,9600,0
20240613,095600,199699300,9600,9600,9600,9600,2
20240613,095500,199680100,9600,9600,9600,9600,25
20240613,095400,199440100,9570,9570,9570,9570,105
20240613,095300,198435250,9560,9560,9560,9560,572
20240613,095200,192966930,9570,9570,9570,9570,84
20240613,095100,192163050,9570,9570,9570,9570,0
20240613,095000,192163050,9570,9600,9600,9570,603
20240613,094900,186387200,9600,9600,9600,9600,1
20240613,094800,186377600,9600,9600,9600,9600,0
20240613,094700,186377600,9600,9600,9600,9600,112
20240613,094600,185302400,9600,9610,9610,9600,1400
20240613,094500,171861980,9640,9640,9640,9640,0
20240613,094400,171861980,9640,9640,9640,9610,201
20240613,094300,169927340,9640,9640,9640,9640,0
20240613,094200,169927340,9640,9640,9640,9640,1
20240613,094100,169917700,9640,9610,9640,9610,340
20240613,094000,166650000,9610,9610,9610,9610,294
20240613,093900,163824660,9610,9610,9610,9610,476
20240613,093800,159250300,9610,9610,9610,9610,0
20240613,093700,159250300,9610,9610,9610,9610,0
20240613,093600,159250300,9610,9610,9610,9610,2
20240613,093500,159231080,9610,9610,9610,9610,0
20240613,093400,159231080,9610,9640,9640,9610,282
20240613,093300,156518400,9630,9630,9630,9630,67
20240613,093200,155873190,9640,9640,9640,9630,64
20240613,093100,155256760,9640,9640,9640,9640,473
20240613,093000,150697040,9640,9640,9640,9640,31
20240613,092900,150398200,9660,9660,9660,9660,0
20240613,092800,150398200,9660,9660,9660,9660,93
20240613,092700,149499820,9670,9650,9670,9650,1020
20240613,092600,139642480,9670,9670,9670,9670,0
20240613,092500,139642480,9670,9670,9670,9670,1
20240613,092400,139632810,9670,9670,9670,9670,22
20240613,092300,139420070,9670,9660,9670,9660,32
20240613,092200,139110710,9660,9640,9660,9620,48
20240613,092100,138647960,9640,9640,9640,9560,211
20240613,092000,136629840,9560,9560,9560,9560,744
20240613,091900,129517200,9640,9580,9640,9580,13
20240613,091800,129392000,9560,9570,9590,9560,978
20240613,091700,120032880,9570,9570,9570,9570,0
20240613,091600,120032880,9570,9580,9580,9560,2180
20240613,091500,99187840,9580,9580,9580,9580,105
20240613,091400,98181940,9580,9590,9590,9580,61
20240613,091300,97597340,9590,9590,9610,9590,80
20240613,091200,96830110,9580,9580,9580,9580,30
20240613,091100,96542710,9580,9610,9620,9580,120
20240613,091000,95389540,9580,9580,9580,9580,0
20240613,090900,95389540,9580,9610,9660,9580,126
20240613,090800,94180040,9660,9610,9660,9610,249
20240613,090700,91779900,9680,9620,9680,9610,274
20240613,090600,89127880,9680,9620,9680,9600,264
20240613,090500,86579840,9680,9680,9680,9680,1
20240613,090400,86570160,9620,9620,9620,9620,131
20240613,090300,85309940,9620,9740,9740,9610,195
20240613,090200,83417670,9740,9600,9840,9600,7674
20240613,090100,9199180,9600,9610,9620,9600,200
20240613,090000,7277110,9610,9500,9610,9500,766
Reference in New Issue Copy Permalink