ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/340930/min/candle-20240607.csv

743 lines
36 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
20240607,212000,1641049125,3750,3750,3750,3750,3354
20240607,211900,1641049125,3750,3750,3750,3750,0
20240607,211800,1641049125,3750,3750,3750,3750,0
20240607,211700,1641049125,3750,3750,3750,3750,0
20240607,211600,1641049125,3750,3750,3750,3750,0
20240607,211500,1641049125,3750,3750,3750,3750,0
20240607,211400,1641049125,3750,3750,3750,3750,0
20240607,211300,1641049125,3750,3750,3750,3750,0
20240607,211200,1641049125,3750,3750,3750,3750,0
20240607,211100,1641049125,3750,3750,3750,3750,0
20240607,211000,1641049125,3750,3750,3750,3750,0
20240607,210900,1641049125,3750,3750,3750,3750,0
20240607,210800,1641049125,3750,3750,3750,3750,0
20240607,210700,1641049125,3750,3750,3750,3750,0
20240607,210600,1641049125,3750,3750,3750,3750,0
20240607,210500,1641049125,3750,3750,3750,3750,0
20240607,210400,1641049125,3750,3750,3750,3750,0
20240607,210300,1641049125,3750,3750,3750,3750,0
20240607,210200,1641049125,3750,3750,3750,3750,0
20240607,210100,1641049125,3750,3750,3750,3750,0
20240607,210000,1641049125,3750,3750,3750,3750,0
20240607,205900,1641049125,3750,3750,3750,3750,0
20240607,205800,1641049125,3750,3750,3750,3750,0
20240607,205700,1641049125,3750,3750,3750,3750,0
20240607,205600,1641049125,3750,3750,3750,3750,0
20240607,205500,1641049125,3750,3750,3750,3750,0
20240607,205400,1641049125,3750,3750,3750,3750,0
20240607,205300,1641049125,3750,3750,3750,3750,0
20240607,205200,1641049125,3750,3750,3750,3750,0
20240607,205100,1641049125,3750,3750,3750,3750,0
20240607,205000,1641049125,3750,3750,3750,3750,3354
20240607,204900,1641049125,3750,3750,3750,3750,0
20240607,204800,1641049125,3750,3750,3750,3750,0
20240607,204700,1641049125,3750,3750,3750,3750,0
20240607,204600,1641049125,3750,3750,3750,3750,0
20240607,204500,1641049125,3750,3750,3750,3750,0
20240607,204400,1641049125,3750,3750,3750,3750,0
20240607,204300,1641049125,3750,3750,3750,3750,0
20240607,204200,1641049125,3750,3750,3750,3750,0
20240607,204100,1641049125,3750,3750,3750,3750,0
20240607,204000,1641049125,3750,3750,3750,3750,0
20240607,203900,1641049125,3750,3750,3750,3750,0
20240607,203800,1641049125,3750,3750,3750,3750,0
20240607,203700,1641049125,3750,3750,3750,3750,0
20240607,203600,1641049125,3750,3750,3750,3750,0
20240607,203500,1641049125,3750,3750,3750,3750,0
20240607,203400,1641049125,3750,3750,3750,3750,0
20240607,203300,1641049125,3750,3750,3750,3750,0
20240607,203200,1641049125,3750,3750,3750,3750,0
20240607,203100,1641049125,3750,3750,3750,3750,0
20240607,203000,1641049125,3750,3750,3750,3750,0
20240607,202900,1641049125,3750,3750,3750,3750,0
20240607,202800,1641049125,3750,3750,3750,3750,0
20240607,202700,1641049125,3750,3750,3750,3750,0
20240607,202600,1641049125,3750,3750,3750,3750,0
20240607,202500,1641049125,3750,3750,3750,3750,0
20240607,202400,1641049125,3750,3750,3750,3750,0
20240607,202300,1641049125,3750,3750,3750,3750,0
20240607,202200,1641049125,3750,3750,3750,3750,0
20240607,202100,1641049125,3750,3750,3750,3750,0
20240607,202000,1641049125,3750,3750,3750,3750,3354
20240607,201900,1641049125,3750,3750,3750,3750,0
20240607,201800,1641049125,3750,3750,3750,3750,0
20240607,201700,1641049125,3750,3750,3750,3750,0
20240607,201600,1641049125,3750,3750,3750,3750,0
20240607,201500,1641049125,3750,3750,3750,3750,0
20240607,201400,1641049125,3750,3750,3750,3750,0
20240607,201300,1641049125,3750,3750,3750,3750,0
20240607,201200,1641049125,3750,3750,3750,3750,0
20240607,201100,1641049125,3750,3750,3750,3750,0
20240607,201000,1641049125,3750,3750,3750,3750,0
20240607,200900,1641049125,3750,3750,3750,3750,0
20240607,200800,1641049125,3750,3750,3750,3750,0
20240607,200700,1641049125,3750,3750,3750,3750,0
20240607,200600,1641049125,3750,3750,3750,3750,0
20240607,200500,1641049125,3750,3750,3750,3750,0
20240607,200400,1641049125,3750,3750,3750,3750,0
20240607,200300,1641049125,3750,3750,3750,3750,0
20240607,200200,1641049125,3750,3750,3750,3750,0
20240607,200100,1641049125,3750,3750,3750,3750,0
20240607,200000,1641049125,3750,3750,3750,3750,0
20240607,195900,1641049125,3750,3750,3750,3750,0
20240607,195800,1641049125,3750,3750,3750,3750,0
20240607,195700,1641049125,3750,3750,3750,3750,0
20240607,195600,1641049125,3750,3750,3750,3750,0
20240607,195500,1641049125,3750,3750,3750,3750,0
20240607,195400,1641049125,3750,3750,3750,3750,0
20240607,195300,1641049125,3750,3750,3750,3750,0
20240607,195200,1641049125,3750,3750,3750,3750,0
20240607,195100,1641049125,3750,3750,3750,3750,0
20240607,195000,1641049125,3750,3750,3750,3750,3354
20240607,194900,1641049125,3750,3750,3750,3750,0
20240607,194800,1641049125,3750,3750,3750,3750,0
20240607,194700,1641049125,3750,3750,3750,3750,0
20240607,194600,1641049125,3750,3750,3750,3750,0
20240607,194500,1641049125,3750,3750,3750,3750,0
20240607,194400,1641049125,3750,3750,3750,3750,0
20240607,194300,1641049125,3750,3750,3750,3750,0
20240607,194200,1641049125,3750,3750,3750,3750,0
20240607,194100,1641049125,3750,3750,3750,3750,0
20240607,194000,1641049125,3750,3750,3750,3750,0
20240607,193900,1641049125,3750,3750,3750,3750,0
20240607,193800,1641049125,3750,3750,3750,3750,0
20240607,193700,1641049125,3750,3750,3750,3750,0
20240607,193600,1641049125,3750,3750,3750,3750,0
20240607,193500,1641049125,3750,3750,3750,3750,0
20240607,193400,1641049125,3750,3750,3750,3750,0
20240607,193300,1641049125,3750,3750,3750,3750,0
20240607,193200,1641049125,3750,3750,3750,3750,0
20240607,193100,1641049125,3750,3750,3750,3750,0
20240607,193000,1641049125,3750,3750,3750,3750,0
20240607,192900,1641049125,3750,3750,3750,3750,0
20240607,192800,1641049125,3750,3750,3750,3750,0
20240607,192700,1641049125,3750,3750,3750,3750,0
20240607,192600,1641049125,3750,3750,3750,3750,0
20240607,192500,1641049125,3750,3750,3750,3750,0
20240607,192400,1641049125,3750,3750,3750,3750,0
20240607,192300,1641049125,3750,3750,3750,3750,0
20240607,192200,1641049125,3750,3750,3750,3750,0
20240607,192100,1641049125,3750,3750,3750,3750,0
20240607,192000,1641049125,3750,3750,3750,3750,3354
20240607,191900,1641049125,3750,3750,3750,3750,0
20240607,191800,1641049125,3750,3750,3750,3750,0
20240607,191700,1641049125,3750,3750,3750,3750,0
20240607,191600,1641049125,3750,3750,3750,3750,0
20240607,191500,1641049125,3750,3750,3750,3750,0
20240607,191400,1641049125,3750,3750,3750,3750,0
20240607,191300,1641049125,3750,3750,3750,3750,0
20240607,191200,1641049125,3750,3750,3750,3750,0
20240607,191100,1641049125,3750,3750,3750,3750,0
20240607,191000,1641049125,3750,3750,3750,3750,0
20240607,190900,1641049125,3750,3750,3750,3750,0
20240607,190800,1641049125,3750,3750,3750,3750,0
20240607,190700,1641049125,3750,3750,3750,3750,0
20240607,190600,1641049125,3750,3750,3750,3750,0
20240607,190500,1641049125,3750,3750,3750,3750,0
20240607,190400,1641049125,3750,3750,3750,3750,0
20240607,190300,1641049125,3750,3750,3750,3750,0
20240607,190200,1641049125,3750,3750,3750,3750,0
20240607,190100,1641049125,3750,3750,3750,3750,0
20240607,190000,1641049125,3750,3750,3750,3750,0
20240607,185900,1641049125,3750,3750,3750,3750,0
20240607,185800,1641049125,3750,3750,3750,3750,0
20240607,185700,1641049125,3750,3750,3750,3750,0
20240607,185600,1641049125,3750,3750,3750,3750,0
20240607,185500,1641049125,3750,3750,3750,3750,0
20240607,185400,1641049125,3750,3750,3750,3750,0
20240607,185300,1641049125,3750,3750,3750,3750,0
20240607,185200,1641049125,3750,3750,3750,3750,0
20240607,185100,1641049125,3750,3750,3750,3750,0
20240607,185000,1641049125,3750,3750,3750,3750,3354
20240607,184900,1641049125,3750,3750,3750,3750,0
20240607,184800,1641049125,3750,3750,3750,3750,0
20240607,184700,1641049125,3750,3750,3750,3750,0
20240607,184600,1641049125,3750,3750,3750,3750,0
20240607,184500,1641049125,3750,3750,3750,3750,0
20240607,184400,1641049125,3750,3750,3750,3750,0
20240607,184300,1641049125,3750,3750,3750,3750,0
20240607,184200,1641049125,3750,3750,3750,3750,0
20240607,184100,1641049125,3750,3750,3750,3750,0
20240607,184000,1641049125,3750,3750,3750,3750,0
20240607,183900,1641049125,3750,3750,3750,3750,0
20240607,183800,1641049125,3750,3750,3750,3750,0
20240607,183700,1641049125,3750,3750,3750,3750,0
20240607,183600,1641049125,3750,3750,3750,3750,0
20240607,183500,1641049125,3750,3750,3750,3750,0
20240607,183400,1641049125,3750,3750,3750,3750,0
20240607,183300,1641049125,3750,3750,3750,3750,0
20240607,183200,1641049125,3750,3750,3750,3750,0
20240607,183100,1641049125,3750,3750,3750,3750,0
20240607,183000,1641049125,3750,3750,3750,3750,0
20240607,182900,1641049125,3750,3750,3750,3750,0
20240607,182800,1641049125,3750,3750,3750,3750,0
20240607,182700,1641049125,3750,3750,3750,3750,0
20240607,182600,1641049125,3750,3750,3750,3750,0
20240607,182500,1641049125,3750,3750,3750,3750,0
20240607,182400,1641049125,3750,3750,3750,3750,0
20240607,182300,1641049125,3750,3750,3750,3750,0
20240607,182200,1641049125,3750,3750,3750,3750,0
20240607,182100,1641049125,3750,3750,3750,3750,0
20240607,182000,1641049125,3750,3750,3750,3750,3354
20240607,181900,1641049125,3750,3750,3750,3750,0
20240607,181800,1641049125,3750,3750,3750,3750,0
20240607,181700,1641049125,3750,3750,3750,3750,0
20240607,181600,1641049125,3750,3750,3750,3750,0
20240607,181500,1641049125,3750,3750,3750,3750,0
20240607,181400,1641049125,3750,3750,3750,3750,0
20240607,181300,1641049125,3750,3750,3750,3750,0
20240607,181200,1641049125,3750,3750,3750,3750,0
20240607,181100,1641049125,3750,3750,3750,3750,0
20240607,181000,1641049125,3750,3750,3750,3750,0
20240607,180900,1641049125,3750,3750,3750,3750,0
20240607,180800,1641049125,3750,3750,3750,3750,0
20240607,180700,1641049125,3750,3750,3750,3750,0
20240607,180600,1641049125,3750,3750,3750,3750,0
20240607,180500,1641049125,3750,3750,3750,3750,0
20240607,180400,1641049125,3750,3750,3750,3750,0
20240607,180300,1641049125,3750,3750,3750,3750,0
20240607,180200,1641049125,3750,3750,3750,3750,0
20240607,180100,1641049125,3750,3750,3750,3750,0
20240607,180000,1641049125,3750,3750,3750,3750,0
20240607,175900,1641049125,3750,3750,3750,3750,0
20240607,175800,1641049125,3750,3750,3750,3750,0
20240607,175700,1641049125,3750,3750,3750,3750,0
20240607,175600,1641049125,3750,3750,3750,3750,0
20240607,175500,1641049125,3750,3750,3750,3750,0
20240607,175400,1641049125,3750,3750,3750,3750,0
20240607,175300,1641049125,3750,3750,3750,3750,0
20240607,175200,1641049125,3750,3750,3750,3750,0
20240607,175100,1641049125,3750,3750,3750,3750,0
20240607,175000,1641049125,3750,3750,3750,3750,3354
20240607,174900,1641049125,3750,3750,3750,3750,0
20240607,174800,1641049125,3750,3750,3750,3750,0
20240607,174700,1641049125,3750,3750,3750,3750,0
20240607,174600,1641049125,3750,3750,3750,3750,0
20240607,174500,1641049125,3750,3750,3750,3750,0
20240607,174400,1641049125,3750,3750,3750,3750,0
20240607,174300,1641049125,3750,3750,3750,3750,0
20240607,174200,1641049125,3750,3750,3750,3750,0
20240607,174100,1641049125,3750,3750,3750,3750,0
20240607,174000,1641049125,3750,3750,3750,3750,0
20240607,173900,1641049125,3750,3750,3750,3750,0
20240607,173800,1641049125,3750,3750,3750,3750,0
20240607,173700,1641049125,3750,3750,3750,3750,0
20240607,173600,1641049125,3750,3750,3750,3750,0
20240607,173500,1641049125,3750,3750,3750,3750,0
20240607,173400,1641049125,3750,3750,3750,3750,0
20240607,173300,1641049125,3750,3750,3750,3750,0
20240607,173200,1641049125,3750,3750,3750,3750,0
20240607,173100,1641049125,3750,3750,3750,3750,0
20240607,173000,1641049125,3750,3750,3750,3750,0
20240607,172900,1641049125,3750,3750,3750,3750,0
20240607,172800,1641049125,3750,3750,3750,3750,0
20240607,172700,1641049125,3750,3750,3750,3750,0
20240607,172600,1641049125,3750,3750,3750,3750,0
20240607,172500,1641049125,3750,3750,3750,3750,0
20240607,172400,1641049125,3750,3750,3750,3750,0
20240607,172300,1641049125,3750,3750,3750,3750,0
20240607,172200,1641049125,3750,3750,3750,3750,0
20240607,172100,1641049125,3750,3750,3750,3750,0
20240607,172000,1641049125,3750,3750,3750,3750,3354
20240607,171900,1641049125,3750,3750,3750,3750,0
20240607,171800,1641049125,3750,3750,3750,3750,0
20240607,171700,1641049125,3750,3750,3750,3750,0
20240607,171600,1641049125,3750,3750,3750,3750,0
20240607,171500,1641049125,3750,3750,3750,3750,0
20240607,171400,1641049125,3750,3750,3750,3750,0
20240607,171300,1641049125,3750,3750,3750,3750,0
20240607,171200,1641049125,3750,3750,3750,3750,0
20240607,171100,1641049125,3750,3750,3750,3750,0
20240607,171000,1641049125,3750,3750,3750,3750,0
20240607,170900,1641049125,3750,3750,3750,3750,0
20240607,170800,1641049125,3750,3750,3750,3750,0
20240607,170700,1641049125,3750,3750,3750,3750,0
20240607,170600,1641049125,3750,3750,3750,3750,0
20240607,170500,1641049125,3750,3750,3750,3750,0
20240607,170400,1641049125,3750,3750,3750,3750,0
20240607,170300,1641049125,3750,3750,3750,3750,0
20240607,170200,1641049125,3750,3750,3750,3750,0
20240607,170100,1641049125,3750,3750,3750,3750,0
20240607,170000,1641049125,3750,3750,3750,3750,0
20240607,165900,1641049125,3750,3750,3750,3750,0
20240607,165800,1641049125,3750,3750,3750,3750,0
20240607,165700,1641049125,3750,3750,3750,3750,0
20240607,165600,1641049125,3750,3750,3750,3750,0
20240607,165500,1641049125,3750,3750,3750,3750,0
20240607,165400,1641049125,3750,3750,3750,3750,0
20240607,165300,1641049125,3750,3750,3750,3750,0
20240607,165200,1641049125,3750,3750,3750,3750,0
20240607,165100,1641049125,3750,3750,3750,3750,0
20240607,165000,1641049125,3750,3750,3750,3750,3354
20240607,164900,1641049125,3750,3750,3750,3750,0
20240607,164800,1641049125,3750,3750,3750,3750,0
20240607,164700,1641049125,3750,3750,3750,3750,0
20240607,164600,1641049125,3750,3750,3750,3750,0
20240607,164500,1641049125,3750,3750,3750,3750,0
20240607,164400,1641049125,3750,3750,3750,3750,0
20240607,164300,1641049125,3750,3750,3750,3750,0
20240607,164200,1641049125,3750,3750,3750,3750,0
20240607,164100,1641049125,3750,3750,3750,3750,0
20240607,164000,1641049125,3750,3750,3750,3750,0
20240607,163900,1641049125,3750,3750,3750,3750,0
20240607,163800,1641049125,3750,3750,3750,3750,0
20240607,163700,1641049125,3750,3750,3750,3750,0
20240607,163600,1641049125,3750,3750,3750,3750,0
20240607,163500,1641049125,3750,3750,3750,3750,0
20240607,163400,1641049125,3750,3750,3750,3750,0
20240607,163300,1641049125,3750,3750,3750,3750,0
20240607,163200,1641049125,3750,3750,3750,3750,0
20240607,163100,1641049125,3750,3750,3750,3750,0
20240607,163000,1641049125,3750,3750,3750,3750,0
20240607,162900,1641049125,3750,3750,3750,3750,0
20240607,162800,1641049125,3750,3750,3750,3750,0
20240607,162700,1641049125,3750,3750,3750,3750,0
20240607,162600,1641049125,3750,3750,3750,3750,0
20240607,162500,1641049125,3750,3750,3750,3750,0
20240607,162400,1641049125,3750,3750,3750,3750,0
20240607,162300,1641049125,3750,3750,3750,3750,0
20240607,162200,1641049125,3750,3750,3750,3750,0
20240607,162100,1641049125,3750,3750,3750,3750,0
20240607,162000,1641049125,3750,3750,3750,3750,3354
20240607,161900,1641049125,3750,3750,3750,3750,0
20240607,161800,1641049125,3750,3750,3750,3750,0
20240607,161700,1641049125,3750,3750,3750,3750,0
20240607,161600,1641049125,3750,3750,3750,3750,0
20240607,161500,1641049125,3750,3750,3750,3750,0
20240607,161400,1641049125,3750,3750,3750,3750,0
20240607,161300,1641049125,3750,3750,3750,3750,0
20240607,161200,1641049125,3750,3750,3750,3750,0
20240607,161100,1641049125,3750,3750,3750,3750,0
20240607,161000,1641049125,3750,3750,3750,3750,0
20240607,160900,1641049125,3750,3750,3750,3750,0
20240607,160800,1641049125,3750,3750,3750,3750,0
20240607,160700,1641049125,3750,3750,3750,3750,0
20240607,160600,1641049125,3750,3750,3750,3750,0
20240607,160500,1641049125,3750,3750,3750,3750,0
20240607,160400,1641049125,3750,3750,3750,3750,0
20240607,160300,1641049125,3750,3750,3750,3750,0
20240607,160200,1641049125,3750,3750,3750,3750,0
20240607,160100,1641049125,3750,3750,3750,3750,0
20240607,160000,1641049125,3750,3750,3750,3750,0
20240607,155900,1641049125,3750,3750,3750,3750,0
20240607,155800,1641049125,3750,3750,3750,3750,0
20240607,155700,1641049125,3750,3750,3750,3750,0
20240607,155600,1641049125,3750,3750,3750,3750,0
20240607,155500,1641049125,3750,3750,3750,3750,0
20240607,155400,1641049125,3750,3750,3750,3750,0
20240607,155300,1641049125,3750,3750,3750,3750,0
20240607,155200,1641049125,3750,3750,3750,3750,0
20240607,155100,1641049125,3750,3750,3750,3750,0
20240607,155000,1641049125,3750,3750,3750,3750,3354
20240607,154900,1641049125,3750,3750,3750,3750,0
20240607,154800,1641049125,3750,3750,3750,3750,0
20240607,154700,1641049125,3750,3750,3750,3750,0
20240607,154600,1641049125,3750,3750,3750,3750,0
20240607,154500,1641049125,3750,3750,3750,3750,0
20240607,154400,1641049125,3750,3750,3750,3750,0
20240607,154300,1641049125,3750,3750,3750,3750,0
20240607,154200,1641049125,3750,3750,3750,3750,0
20240607,154100,1641049125,3750,3750,3750,3750,0
20240607,154000,1641049125,3750,3750,3750,3750,0
20240607,153900,1641049125,3750,3750,3750,3750,0
20240607,153800,1641049125,3750,3750,3750,3750,0
20240607,153700,1641049125,3750,3750,3750,3750,0
20240607,153600,1641049125,3750,3750,3750,3750,0
20240607,153500,1641049125,3750,3750,3750,3750,0
20240607,153400,1641049125,3750,3750,3750,3750,0
20240607,153300,1641049125,3750,3750,3750,3750,0
20240607,153200,1641049125,3750,3750,3750,3750,0
20240607,153100,1641049125,3750,3750,3750,3750,0
20240607,153000,1641049125,3750,3750,3750,3750,3354
20240607,152900,1628471625,3730,3730,3730,3730,0
20240607,152800,1628471625,3730,3730,3730,3730,0
20240607,152700,1628471625,3730,3730,3730,3730,0
20240607,152600,1628471625,3730,3730,3730,3730,0
20240607,152500,1628471625,3730,3730,3730,3730,0
20240607,152400,1628471625,3730,3730,3730,3730,0
20240607,152300,1628471625,3730,3730,3730,3730,0
20240607,152200,1628471625,3730,3730,3730,3730,0
20240607,152100,1628471625,3730,3730,3730,3730,0
20240607,152000,1628471625,3730,3730,3730,3730,0
20240607,151900,1628471625,3730,3740,3740,3710,2243
20240607,151800,1620132685,3740,3720,3740,3715,1767
20240607,151700,1613542250,3735,3715,3735,3715,108
20240607,151600,1613140420,3725,3715,3735,3715,240
20240607,151500,1612247865,3740,3725,3740,3710,1124
20240607,151400,1608053320,3735,3725,3735,3725,1259
20240607,151300,1603363525,3725,3725,3725,3725,35
20240607,151200,1603233150,3725,3725,3725,3705,1659
20240607,151100,1597081350,3730,3735,3735,3705,14
20240607,151000,1597029170,3730,3705,3730,3705,798
20240607,150900,1594057480,3730,3705,3730,3705,201
20240607,150800,1593312750,3735,3730,3735,3700,5004
20240607,150700,1574759935,3735,3730,3735,3730,290
20240607,150600,1573678195,3740,3725,3740,3725,124
20240607,150500,1573216155,3730,3715,3730,3715,1158
20240607,150400,1568901990,3720,3720,3725,3720,238
20240607,150300,1568016125,3730,3740,3740,3705,3276
20240607,150200,1555842245,3740,3735,3740,3735,948
20240607,150100,1552298725,3735,3735,3735,3715,9263
20240607,150000,1517851505,3740,3740,3740,3725,1568
20240607,145900,1512003645,3740,3740,3740,3735,2142
20240607,145800,1503993615,3750,3750,3750,3740,120
20240607,145700,1503544115,3740,3740,3755,3740,1981
20240607,145600,1496119585,3745,3740,3745,3740,622
20240607,145500,1493791805,3740,3735,3740,3735,450
20240607,145400,1492110545,3740,3740,3740,3735,525
20240607,145300,1490147050,3735,3740,3740,3735,201
20240607,145200,1489396310,3740,3740,3745,3740,1610
20240607,145100,1483374895,3740,3735,3740,3735,505
20240607,145000,1481488675,3725,3725,3725,3725,6
20240607,144900,1481466325,3735,3735,3735,3735,88
20240607,144800,1481137645,3735,3735,3735,3735,20
20240607,144700,1481062945,3735,3735,3735,3735,4
20240607,144600,1481048005,3735,3735,3735,3730,3
20240607,144500,1481036805,3735,3735,3735,3735,2
20240607,144400,1481029335,3735,3735,3735,3725,83
20240607,144300,1480720140,3735,3725,3735,3725,584
20240607,144200,1478544710,3735,3735,3735,3735,100
20240607,144100,1478171210,3735,3735,3735,3730,14
20240607,144000,1478118980,3735,3735,3735,3735,2
20240607,143900,1478111510,3735,3735,3735,3720,6
20240607,143800,1478089135,3735,3730,3735,3730,2
20240607,143700,1478081670,3735,3725,3735,3720,1057
20240607,143600,1474148615,3725,3725,3725,3725,44
20240607,143500,1473984715,3735,3735,3735,3725,266
20240607,143400,1472993845,3725,3740,3740,3725,447
20240607,143300,1471325350,3735,3730,3740,3730,725
20240607,143200,1468617605,3735,3735,3735,3735,1
20240607,143100,1468613870,3735,3735,3735,3730,325
20240607,143000,1467400045,3735,3735,3735,3730,60
20240607,142900,1467176075,3735,3735,3735,3730,64
20240607,142800,1466937200,3735,3735,3735,3725,678
20240607,142700,1464405430,3735,3725,3735,3725,52
20240607,142600,1464211710,3725,3725,3725,3725,14
20240607,142500,1464159560,3735,3735,3735,3735,514
20240607,142400,1462239770,3735,3730,3735,3720,2644
20240607,142300,1452392260,3735,3735,3735,3735,1
20240607,142200,1452388525,3730,3730,3730,3730,1
20240607,142100,1452384795,3725,3735,3735,3725,203
20240607,142000,1451628100,3730,3730,3730,3730,151
20240607,141900,1451064870,3725,3725,3725,3725,194
20240607,141800,1450342220,3725,3725,3730,3725,550
20240607,141700,1448293390,3725,3735,3735,3725,390
20240607,141600,1446839910,3735,3730,3735,3730,1143
20240607,141500,1442573395,3725,3725,3730,3725,1196
20240607,141400,1438118285,3730,3730,3730,3725,115
20240607,141300,1437689580,3730,3730,3730,3730,3
20240607,141200,1437678390,3725,3730,3730,3725,62
20240607,141100,1437447425,3730,3725,3730,3725,101
20240607,141000,1437071195,3730,3730,3730,3725,20
20240607,140900,1436996680,3725,3730,3730,3725,276
20240607,140800,1435968560,3725,3730,3730,3725,1707
20240607,140700,1429605800,3730,3730,3730,3725,468
20240607,140600,1427860210,3730,3730,3730,3730,872
20240607,140500,1424607650,3730,3730,3730,3730,906
20240607,140400,1421228270,3730,3730,3730,3730,485
20240607,140300,1419419220,3730,3735,3735,3730,22
20240607,140200,1419337150,3735,3730,3735,3730,586
20240607,140100,1417151235,3735,3735,3735,3735,209
20240607,140000,1416370620,3735,3735,3735,3735,2
20240607,135900,1416363150,3735,3735,3735,3735,0
20240607,135800,1416363150,3735,3745,3745,3735,70
20240607,135700,1416101600,3745,3750,3750,3745,188
20240607,135600,1415397100,3745,3735,3745,3735,2405
20240607,135500,1406395035,3740,3740,3740,3740,0
20240607,135400,1406395035,3740,3735,3740,3735,30
20240607,135300,1406282885,3730,3735,3735,3725,1601
20240607,135200,1400311455,3735,3740,3740,3735,40
20240607,135100,1400162005,3740,3740,3740,3740,12
20240607,135000,1400117125,3740,3740,3740,3740,278
20240607,134900,1399077405,3745,3745,3745,3745,150
20240607,134800,1398515655,3745,3745,3745,3735,851
20240607,134700,1395334160,3735,3735,3735,3735,232
20240607,134600,1394467640,3735,3745,3745,3735,121
20240607,134500,1394015245,3750,3750,3750,3750,0
20240607,134400,1394015245,3750,3750,3750,3750,1
20240607,134300,1394011495,3740,3750,3750,3740,653
20240607,134200,1391567955,3755,3755,3755,3750,501
20240607,134100,1389688005,3750,3750,3750,3750,225
20240607,134000,1388844255,3765,3760,3765,3750,3418
20240607,133900,1376003375,3765,3770,3770,3760,4377
20240607,133800,1359509530,3775,3780,3790,3775,2740
20240607,133700,1349149160,3780,3770,3790,3770,6760
20240607,133600,1323589480,3780,3765,3780,3765,2099
20240607,133500,1315676485,3760,3760,3760,3750,1063
20240607,133400,1311688845,3760,3735,3760,3735,1114
20240607,133300,1307507530,3725,3725,3725,3725,537
20240607,133200,1305507205,3725,3725,3725,3725,740
20240607,133100,1302750705,3725,3735,3745,3725,855
20240607,133000,1299557760,3735,3740,3745,3735,1023
20240607,132900,1295733735,3740,3720,3740,3720,3216
20240607,132800,1283727710,3720,3725,3725,3720,1021
20240607,132700,1279929115,3725,3735,3735,3725,4209
20240607,132600,1264240520,3735,3735,3735,3730,1946
20240607,132500,1256975320,3740,3740,3745,3740,229
20240607,132400,1256118220,3740,3735,3740,3735,557
20240607,132300,1254036115,3740,3740,3750,3735,1018
20240607,132200,1250227340,3750,3750,3750,3740,5183
20240607,132100,1230806240,3750,3750,3750,3750,707
20240607,132000,1228154990,3750,3765,3765,3745,2201
20240607,131900,1219884325,3750,3745,3765,3745,4743
20240607,131800,1202076185,3745,3720,3745,3715,6326
20240607,131700,1178492890,3720,3720,3725,3715,14449
20240607,131600,1124770395,3720,3745,3745,3720,9327
20240607,131500,1090030035,3750,3775,3780,3745,13556
20240607,131400,1039047340,3770,3770,3780,3745,14574
20240607,131300,984300885,3770,3830,3850,3750,24970
20240607,131200,889221085,3830,3665,3880,3665,94920
20240607,131100,529728470,3660,3655,3660,3655,6706
20240607,131000,505188505,3650,3650,3650,3650,0
20240607,130900,505188505,3650,3640,3650,3640,670
20240607,130800,502748730,3640,3640,3640,3640,84
20240607,130700,502442970,3635,3635,3635,3635,0
20240607,130600,502442970,3635,3645,3645,3635,500
20240607,130500,500623340,3645,3640,3645,3640,16
20240607,130400,500565095,3645,3645,3645,3640,1040
20240607,130300,496774385,3645,3645,3650,3645,186
20240607,130200,496096400,3650,3650,3650,3650,0
20240607,130100,496096400,3650,3650,3650,3650,50
20240607,130000,495913900,3650,3650,3650,3650,0
20240607,125900,495913900,3650,3650,3650,3650,30
20240607,125800,495804400,3650,3650,3650,3650,100
20240607,125700,495439400,3650,3650,3650,3650,551
20240607,125600,493428250,3650,3650,3650,3650,0
20240607,125500,493428250,3650,3650,3650,3650,1
20240607,125400,493424600,3650,3650,3650,3650,95
20240607,125300,493077850,3650,3650,3650,3650,63
20240607,125200,492847900,3650,3650,3650,3650,0
20240607,125100,492847900,3650,3650,3655,3650,674
20240607,125000,490387795,3650,3650,3650,3650,0
20240607,124900,490387795,3650,3650,3650,3650,2
20240607,124800,490380495,3655,3650,3655,3650,7
20240607,124700,490354940,3650,3650,3650,3650,173
20240607,124600,489723490,3650,3650,3650,3650,138
20240607,124500,489219790,3650,3650,3655,3650,72
20240607,124400,488956985,3650,3655,3655,3650,313
20240607,124300,487814530,3655,3655,3655,3650,7
20240607,124200,487788970,3650,3655,3655,3650,141
20240607,124100,487274315,3650,3650,3650,3650,50
20240607,124000,487091815,3650,3650,3650,3650,3
20240607,123900,487080865,3650,3655,3655,3650,23
20240607,123800,486996905,3655,3655,3655,3655,0
20240607,123700,486996905,3655,3655,3655,3655,0
20240607,123600,486996905,3655,3655,3655,3655,0
20240607,123500,486996905,3655,3650,3655,3650,2
20240607,123400,486989600,3655,3650,3655,3650,82
20240607,123300,486690295,3655,3655,3655,3655,0
20240607,123200,486690295,3655,3655,3655,3655,2
20240607,123100,486682985,3655,3655,3655,3655,1
20240607,123000,486679330,3650,3650,3650,3650,326
20240607,122900,485489430,3650,3650,3650,3645,42
20240607,122800,485336330,3645,3645,3645,3645,0
20240607,122700,485336330,3645,3645,3645,3645,1
20240607,122600,485332685,3645,3645,3645,3645,1
20240607,122500,485329040,3650,3650,3650,3650,314
20240607,122400,484182940,3650,3650,3650,3650,3
20240607,122300,484171990,3650,3650,3650,3650,1
20240607,122200,484168340,3650,3650,3650,3650,11
20240607,122100,484128190,3650,3650,3650,3650,124
20240607,122000,483675590,3650,3650,3650,3650,20
20240607,121900,483602590,3650,3650,3650,3650,312
20240607,121800,482463790,3660,3660,3660,3660,0
20240607,121700,482463790,3660,3660,3660,3660,0
20240607,121600,482463790,3660,3660,3660,3660,1
20240607,121500,482460130,3650,3660,3660,3650,117
20240607,121400,482033070,3660,3655,3660,3655,281
20240607,121300,481005160,3660,3660,3660,3660,100
20240607,121200,480639160,3655,3655,3655,3655,94
20240607,121100,480295590,3655,3655,3655,3655,0
20240607,121000,480295590,3655,3655,3655,3655,9
20240607,120900,480262695,3655,3650,3655,3645,105
20240607,120800,479879445,3650,3650,3650,3650,0
20240607,120700,479879445,3650,3645,3650,3645,12
20240607,120600,479835655,3645,3645,3645,3645,5
20240607,120500,479817430,3650,3650,3650,3650,0
20240607,120400,479817430,3650,3650,3650,3650,20
20240607,120300,479744430,3655,3655,3655,3655,0
20240607,120200,479744430,3655,3655,3655,3655,1
20240607,120100,479740775,3635,3640,3640,3635,332
20240607,120000,478533455,3640,3640,3660,3640,1478
20240607,115900,473137125,3645,3645,3645,3645,0
20240607,115800,473137125,3645,3640,3645,3640,800
20240607,115700,470225120,3645,3645,3645,3645,0
20240607,115600,470225120,3645,3645,3645,3645,0
20240607,115500,470225120,3645,3645,3645,3645,130
20240607,115400,469751270,3645,3645,3645,3645,0
20240607,115300,469751270,3645,3645,3645,3645,49
20240607,115200,469572665,3650,3650,3650,3650,508
20240607,115100,467718465,3650,3650,3650,3650,1
20240607,115000,467714815,3655,3655,3655,3655,102
20240607,114900,467342005,3650,3650,3650,3650,0
20240607,114800,467342005,3650,3650,3650,3650,503
20240607,114700,465506055,3650,3650,3650,3650,553
20240607,114600,463487605,3650,3645,3650,3645,1127
20240607,114500,459376810,3645,3645,3645,3645,2
20240607,114400,459369520,3640,3640,3640,3625,1079
20240607,114300,455451165,3640,3640,3640,3640,36
20240607,114200,455320125,3640,3640,3640,3640,19
20240607,114100,455250965,3640,3630,3640,3630,439
20240607,114000,453655885,3635,3635,3635,3635,0
20240607,113900,453655885,3635,3635,3635,3635,0
20240607,113800,453655885,3635,3640,3640,3635,104
20240607,113700,453277840,3640,3645,3645,3640,25
20240607,113600,453186835,3645,3640,3645,3640,383
20240607,113500,451792710,3645,3650,3650,3645,2
20240607,113400,451785415,3650,3645,3650,3640,313
20240607,113300,450645090,3650,3650,3650,3650,15
20240607,113200,450590340,3650,3650,3650,3650,0
20240607,113100,450590340,3650,3650,3650,3650,2
20240607,113000,450583040,3650,3645,3650,3645,134
20240607,112900,450094600,3650,3650,3650,3645,459
20240607,112800,448420750,3650,3640,3650,3640,539
20240607,112700,446453780,3650,3650,3650,3650,32
20240607,112600,446336980,3650,3645,3650,3645,308
20240607,112500,445214145,3640,3640,3640,3640,20
20240607,112400,445141345,3640,3645,3645,3640,565
20240607,112300,443083875,3655,3645,3655,3645,55
20240607,112200,442883385,3645,3645,3645,3645,100
20240607,112100,442518885,3645,3645,3645,3645,377
20240607,112000,441144720,3645,3650,3655,3645,324
20240607,111900,439962125,3650,3640,3650,3640,298
20240607,111800,438877395,3640,3635,3640,3635,325
20240607,111700,437695520,3640,3635,3640,3635,627
20240607,111600,435416350,3635,3620,3635,3620,158
20240607,111500,434844315,3620,3620,3620,3615,472
20240607,111400,433135775,3620,3640,3640,3620,250
20240607,111300,432228665,3640,3640,3640,3635,3040
20240607,111200,421174740,3640,3640,3640,3640,857
20240607,111100,418055260,3640,3650,3650,3640,855
20240607,111000,414941280,3655,3655,3655,3655,716
20240607,110900,412324300,3660,3630,3665,3625,5522
20240607,110800,392174960,3635,3665,3665,3595,6623
20240607,110700,368187890,3650,3590,3685,3590,14847
20240607,110600,313951370,3585,3585,3585,3585,210
20240607,110500,313198520,3585,3580,3585,3580,59
20240607,110400,312987010,3580,3580,3580,3580,0
20240607,110300,312987010,3580,3580,3580,3580,0
20240607,110200,312987010,3580,3580,3580,3580,58
20240607,110100,312779370,3580,3580,3580,3580,6
20240607,110000,312757890,3580,3580,3580,3580,455
20240607,105900,311128990,3575,3575,3575,3575,20
20240607,105800,311057490,3575,3575,3575,3575,16
20240607,105700,311000290,3570,3565,3570,3565,175
20240607,105600,310376410,3565,3565,3565,3565,0
20240607,105500,310376410,3565,3565,3565,3565,0
20240607,105400,310376410,3565,3565,3565,3565,0
20240607,105300,310376410,3565,3565,3565,3565,49
20240607,105200,310201725,3565,3570,3570,3565,717
20240607,105100,307645230,3565,3565,3565,3565,0
20240607,105000,307645230,3565,3565,3565,3565,0
20240607,104900,307645230,3565,3565,3565,3565,0
20240607,104800,307645230,3565,3565,3565,3565,0
20240607,104700,307645230,3565,3565,3565,3565,259
20240607,104600,306721895,3565,3565,3565,3565,0
20240607,104500,306721895,3565,3570,3570,3565,200
20240607,104400,306007975,3570,3570,3570,3570,5
20240607,104300,305990125,3585,3580,3585,3580,2
20240607,104200,305982960,3570,3570,3570,3570,1
20240607,104100,305979390,3570,3575,3575,3570,843
20240607,104000,302969780,3590,3570,3590,3570,142
20240607,103900,302462820,3570,3580,3580,3570,300
20240607,103800,301390405,3590,3590,3590,3590,0
20240607,103700,301390405,3590,3590,3590,3590,0
20240607,103600,301390405,3590,3590,3590,3590,1441
20240607,103500,296217215,3590,3590,3590,3590,0
20240607,103400,296217215,3590,3590,3590,3590,0
20240607,103300,296217215,3590,3590,3590,3590,0
20240607,103200,296217215,3590,3590,3590,3590,0
20240607,103100,296217215,3590,3590,3590,3590,0
20240607,103000,296217215,3590,3590,3590,3590,180
20240607,102900,295571015,3590,3590,3590,3590,20
20240607,102800,295499215,3590,3590,3590,3590,0
20240607,102700,295499215,3590,3590,3590,3590,0
20240607,102600,295499215,3590,3575,3590,3570,301
20240607,102500,294424600,3590,3580,3590,3580,4
20240607,102400,294410255,3575,3575,3575,3575,0
20240607,102300,294410255,3575,3570,3575,3570,382
20240607,102200,293044900,3570,3570,3570,3570,0
20240607,102100,293044900,3570,3580,3585,3570,797
20240607,102000,290197520,3580,3580,3580,3580,0
20240607,101900,290197520,3580,3580,3580,3580,1
20240607,101800,290193940,3585,3585,3585,3585,0
20240607,101700,290193940,3585,3585,3585,3585,0
20240607,101600,290193940,3585,3580,3585,3575,1967
20240607,101500,283144535,3590,3585,3590,3585,688
20240607,101400,280678050,3600,3600,3600,3600,1
20240607,101300,280674450,3575,3575,3575,3575,103
20240607,101200,280306225,3565,3565,3565,3565,0
20240607,101100,280306225,3565,3615,3615,3565,1031
20240607,101000,276618675,3580,3605,3620,3580,458
20240607,100900,274971435,3600,3600,3600,3600,0
20240607,100800,274971435,3600,3600,3600,3600,100
20240607,100700,274611435,3600,3600,3600,3585,1019
20240607,100600,270943290,3600,3600,3600,3600,30
20240607,100500,270835290,3600,3600,3600,3600,2
20240607,100400,270828090,3600,3585,3605,3585,1214
20240607,100300,266474635,3600,3600,3600,3600,5
20240607,100200,266456635,3590,3605,3605,3590,2828
20240607,100100,256275860,3605,3605,3620,3605,725
20240607,100000,253660660,3620,3620,3620,3605,11
20240607,095900,253620945,3620,3620,3620,3620,5
20240607,095800,253602845,3605,3615,3615,3605,1158
20240607,095700,249417375,3615,3615,3615,3615,1
20240607,095600,249413760,3620,3620,3620,3620,0
20240607,095500,249413760,3620,3620,3620,3620,0
20240607,095400,249413760,3620,3615,3620,3615,78
20240607,095300,249131405,3610,3605,3610,3605,199
20240607,095200,248414005,3605,3605,3605,3605,141
20240607,095100,247905700,3605,3605,3605,3605,0
20240607,095000,247905700,3605,3610,3610,3605,385
20240607,094900,246517750,3610,3615,3615,3610,638
20240607,094800,244214565,3615,3615,3615,3615,226
20240607,094700,243397575,3615,3615,3615,3615,210
20240607,094600,242638425,3615,3615,3615,3615,1
20240607,094500,242634810,3615,3615,3615,3615,90
20240607,094400,242309460,3615,3615,3615,3615,27
20240607,094300,242211855,3615,3615,3615,3615,392
20240607,094200,240794775,3615,3615,3615,3615,0
20240607,094100,240794775,3615,3625,3625,3615,153
20240607,094000,240240270,3615,3610,3615,3610,226
20240607,093900,239423910,3615,3615,3615,3615,1
20240607,093800,239420295,3610,3610,3610,3610,0
20240607,093700,239420295,3610,3610,3610,3610,0
20240607,093600,239420295,3610,3610,3610,3610,0
20240607,093500,239420295,3610,3610,3610,3610,1
20240607,093400,239416685,3610,3610,3610,3610,389
20240607,093300,238012395,3610,3610,3610,3610,2614
20240607,093200,228575855,3610,3610,3610,3610,0
20240607,093100,228575855,3610,3625,3625,3610,1740
20240607,093000,222287035,3635,3640,3640,3635,246
20240607,092900,221391695,3640,3645,3645,3640,2802
20240607,092800,211192405,3645,3645,3645,3645,469
20240607,092700,209482900,3660,3645,3660,3645,1050
20240607,092600,205654900,3655,3660,3660,3655,32
20240607,092500,205537935,3660,3660,3660,3660,12
20240607,092400,205494015,3645,3645,3650,3645,186
20240607,092300,204815970,3665,3650,3665,3645,972
20240607,092200,201272010,3650,3665,3665,3650,3418
20240607,092100,188788065,3665,3690,3695,3660,5480
20240607,092000,168642075,3690,3685,3700,3685,4255
20240607,091900,152920905,3685,3690,3700,3655,7568
20240607,091800,124995225,3690,3660,3690,3655,6153
20240607,091700,102392990,3670,3635,3680,3635,6397
20240607,091600,79022210,3635,3610,3635,3610,1441
20240607,091500,73800545,3610,3625,3625,3610,1240
20240607,091400,69322495,3625,3610,3625,3610,1981
20240607,091300,62159215,3605,3605,3605,3585,2646
20240607,091200,52641390,3600,3600,3600,3600,1110
20240607,091100,48645390,3605,3590,3605,3590,880
20240607,091000,45485675,3590,3590,3590,3590,1
20240607,090900,45482085,3590,3590,3590,3590,3
20240607,090800,45471315,3605,3600,3605,3600,2584
20240607,090700,36159500,3600,3605,3605,3560,1672
20240607,090600,30144295,3560,3585,3615,3560,835
20240607,090500,27162575,3585,3565,3585,3565,1898
20240607,090400,20360455,3555,3550,3555,3550,1102
20240607,090300,16442850,3555,3585,3585,3555,2356
20240607,090200,8027705,3585,3585,3585,3585,0
20240607,090100,8027705,3585,3585,3590,3585,1041
20240607,090000,4295405,3580,3585,3590,3580,1198
Reference in New Issue Copy Permalink