ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/429270/min/candle-20240604.csv

760 lines
40 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,213700,2964074630,12700,12700,12700,12700,5449
20240604,213600,2964074630,12700,12700,12700,12700,0
20240604,213500,2964074630,12700,12700,12700,12700,0
20240604,213400,2964074630,12700,12700,12700,12700,0
20240604,213300,2964074630,12700,12700,12700,12700,0
20240604,213200,2964074630,12700,12700,12700,12700,0
20240604,213100,2964074630,12700,12700,12700,12700,0
20240604,213000,2964074630,12700,12700,12700,12700,0
20240604,212900,2964074630,12700,12700,12700,12700,0
20240604,212800,2964074630,12700,12700,12700,12700,0
20240604,212700,2964074630,12700,12700,12700,12700,0
20240604,212600,2964074630,12700,12700,12700,12700,0
20240604,212500,2964074630,12700,12700,12700,12700,0
20240604,212400,2964074630,12700,12700,12700,12700,0
20240604,212300,2964074630,12700,12700,12700,12700,0
20240604,212200,2964074630,12700,12700,12700,12700,0
20240604,212100,2964074630,12700,12700,12700,12700,0
20240604,212000,2964074630,12700,12700,12700,12700,0
20240604,211900,2964074630,12700,12700,12700,12700,0
20240604,211800,2964074630,12700,12700,12700,12700,0
20240604,211700,2964074630,12700,12700,12700,12700,0
20240604,211600,2964074630,12700,12700,12700,12700,0
20240604,211500,2964074630,12700,12700,12700,12700,0
20240604,211400,2964074630,12700,12700,12700,12700,0
20240604,211300,2964074630,12700,12700,12700,12700,0
20240604,211200,2964074630,12700,12700,12700,12700,0
20240604,211100,2964074630,12700,12700,12700,12700,0
20240604,211000,2964074630,12700,12700,12700,12700,0
20240604,210900,2964074630,12700,12700,12700,12700,0
20240604,210800,2964074630,12700,12700,12700,12700,0
20240604,210700,2964074630,12700,12700,12700,12700,5449
20240604,210600,2964074630,12700,12700,12700,12700,0
20240604,210500,2964074630,12700,12700,12700,12700,0
20240604,210400,2964074630,12700,12700,12700,12700,0
20240604,210300,2964074630,12700,12700,12700,12700,0
20240604,210200,2964074630,12700,12700,12700,12700,0
20240604,210100,2964074630,12700,12700,12700,12700,0
20240604,210000,2964074630,12700,12700,12700,12700,0
20240604,205900,2964074630,12700,12700,12700,12700,0
20240604,205800,2964074630,12700,12700,12700,12700,0
20240604,205700,2964074630,12700,12700,12700,12700,0
20240604,205600,2964074630,12700,12700,12700,12700,0
20240604,205500,2964074630,12700,12700,12700,12700,0
20240604,205400,2964074630,12700,12700,12700,12700,0
20240604,205300,2964074630,12700,12700,12700,12700,0
20240604,205200,2964074630,12700,12700,12700,12700,0
20240604,205100,2964074630,12700,12700,12700,12700,0
20240604,205000,2964074630,12700,12700,12700,12700,0
20240604,204900,2964074630,12700,12700,12700,12700,0
20240604,204800,2964074630,12700,12700,12700,12700,0
20240604,204700,2964074630,12700,12700,12700,12700,0
20240604,204600,2964074630,12700,12700,12700,12700,0
20240604,204500,2964074630,12700,12700,12700,12700,0
20240604,204400,2964074630,12700,12700,12700,12700,0
20240604,204300,2964074630,12700,12700,12700,12700,0
20240604,204200,2964074630,12700,12700,12700,12700,0
20240604,204100,2964074630,12700,12700,12700,12700,0
20240604,204000,2964074630,12700,12700,12700,12700,0
20240604,203900,2964074630,12700,12700,12700,12700,0
20240604,203800,2964074630,12700,12700,12700,12700,0
20240604,203700,2964074630,12700,12700,12700,12700,5449
20240604,203600,2964074630,12700,12700,12700,12700,0
20240604,203500,2964074630,12700,12700,12700,12700,0
20240604,203400,2964074630,12700,12700,12700,12700,0
20240604,203300,2964074630,12700,12700,12700,12700,0
20240604,203200,2964074630,12700,12700,12700,12700,0
20240604,203100,2964074630,12700,12700,12700,12700,0
20240604,203000,2964074630,12700,12700,12700,12700,0
20240604,202900,2964074630,12700,12700,12700,12700,0
20240604,202800,2964074630,12700,12700,12700,12700,0
20240604,202700,2964074630,12700,12700,12700,12700,0
20240604,202600,2964074630,12700,12700,12700,12700,0
20240604,202500,2964074630,12700,12700,12700,12700,0
20240604,202400,2964074630,12700,12700,12700,12700,0
20240604,202300,2964074630,12700,12700,12700,12700,0
20240604,202200,2964074630,12700,12700,12700,12700,0
20240604,202100,2964074630,12700,12700,12700,12700,0
20240604,202000,2964074630,12700,12700,12700,12700,0
20240604,201900,2964074630,12700,12700,12700,12700,0
20240604,201800,2964074630,12700,12700,12700,12700,0
20240604,201700,2964074630,12700,12700,12700,12700,0
20240604,201600,2964074630,12700,12700,12700,12700,0
20240604,201500,2964074630,12700,12700,12700,12700,0
20240604,201400,2964074630,12700,12700,12700,12700,0
20240604,201300,2964074630,12700,12700,12700,12700,0
20240604,201200,2964074630,12700,12700,12700,12700,0
20240604,201100,2964074630,12700,12700,12700,12700,0
20240604,201000,2964074630,12700,12700,12700,12700,0
20240604,200900,2964074630,12700,12700,12700,12700,0
20240604,200800,2964074630,12700,12700,12700,12700,0
20240604,200700,2964074630,12700,12700,12700,12700,5449
20240604,200600,2964074630,12700,12700,12700,12700,0
20240604,200500,2964074630,12700,12700,12700,12700,0
20240604,200400,2964074630,12700,12700,12700,12700,0
20240604,200300,2964074630,12700,12700,12700,12700,0
20240604,200200,2964074630,12700,12700,12700,12700,0
20240604,200100,2964074630,12700,12700,12700,12700,0
20240604,200000,2964074630,12700,12700,12700,12700,0
20240604,195900,2964074630,12700,12700,12700,12700,0
20240604,195800,2964074630,12700,12700,12700,12700,0
20240604,195700,2964074630,12700,12700,12700,12700,0
20240604,195600,2964074630,12700,12700,12700,12700,0
20240604,195500,2964074630,12700,12700,12700,12700,0
20240604,195400,2964074630,12700,12700,12700,12700,0
20240604,195300,2964074630,12700,12700,12700,12700,0
20240604,195200,2964074630,12700,12700,12700,12700,0
20240604,195100,2964074630,12700,12700,12700,12700,0
20240604,195000,2964074630,12700,12700,12700,12700,0
20240604,194900,2964074630,12700,12700,12700,12700,0
20240604,194800,2964074630,12700,12700,12700,12700,0
20240604,194700,2964074630,12700,12700,12700,12700,0
20240604,194600,2964074630,12700,12700,12700,12700,0
20240604,194500,2964074630,12700,12700,12700,12700,0
20240604,194400,2964074630,12700,12700,12700,12700,0
20240604,194300,2964074630,12700,12700,12700,12700,0
20240604,194200,2964074630,12700,12700,12700,12700,0
20240604,194100,2964074630,12700,12700,12700,12700,0
20240604,194000,2964074630,12700,12700,12700,12700,0
20240604,193900,2964074630,12700,12700,12700,12700,0
20240604,193800,2964074630,12700,12700,12700,12700,0
20240604,193700,2964074630,12700,12700,12700,12700,5449
20240604,193600,2964074630,12700,12700,12700,12700,0
20240604,193500,2964074630,12700,12700,12700,12700,0
20240604,193400,2964074630,12700,12700,12700,12700,0
20240604,193300,2964074630,12700,12700,12700,12700,0
20240604,193200,2964074630,12700,12700,12700,12700,0
20240604,193100,2964074630,12700,12700,12700,12700,0
20240604,193000,2964074630,12700,12700,12700,12700,0
20240604,192900,2964074630,12700,12700,12700,12700,0
20240604,192800,2964074630,12700,12700,12700,12700,0
20240604,192700,2964074630,12700,12700,12700,12700,0
20240604,192600,2964074630,12700,12700,12700,12700,0
20240604,192500,2964074630,12700,12700,12700,12700,0
20240604,192400,2964074630,12700,12700,12700,12700,0
20240604,192300,2964074630,12700,12700,12700,12700,0
20240604,192200,2964074630,12700,12700,12700,12700,0
20240604,192100,2964074630,12700,12700,12700,12700,0
20240604,192000,2964074630,12700,12700,12700,12700,0
20240604,191900,2964074630,12700,12700,12700,12700,0
20240604,191800,2964074630,12700,12700,12700,12700,0
20240604,191700,2964074630,12700,12700,12700,12700,0
20240604,191600,2964074630,12700,12700,12700,12700,0
20240604,191500,2964074630,12700,12700,12700,12700,0
20240604,191400,2964074630,12700,12700,12700,12700,0
20240604,191300,2964074630,12700,12700,12700,12700,0
20240604,191200,2964074630,12700,12700,12700,12700,0
20240604,191100,2964074630,12700,12700,12700,12700,0
20240604,191000,2964074630,12700,12700,12700,12700,0
20240604,190900,2964074630,12700,12700,12700,12700,0
20240604,190800,2964074630,12700,12700,12700,12700,0
20240604,190700,2964074630,12700,12700,12700,12700,5449
20240604,190600,2964074630,12700,12700,12700,12700,0
20240604,190500,2964074630,12700,12700,12700,12700,0
20240604,190400,2964074630,12700,12700,12700,12700,0
20240604,190300,2964074630,12700,12700,12700,12700,0
20240604,190200,2964074630,12700,12700,12700,12700,0
20240604,190100,2964074630,12700,12700,12700,12700,0
20240604,190000,2964074630,12700,12700,12700,12700,0
20240604,185900,2964074630,12700,12700,12700,12700,0
20240604,185800,2964074630,12700,12700,12700,12700,0
20240604,185700,2964074630,12700,12700,12700,12700,0
20240604,185600,2964074630,12700,12700,12700,12700,0
20240604,185500,2964074630,12700,12700,12700,12700,0
20240604,185400,2964074630,12700,12700,12700,12700,0
20240604,185300,2964074630,12700,12700,12700,12700,0
20240604,185200,2964074630,12700,12700,12700,12700,0
20240604,185100,2964074630,12700,12700,12700,12700,0
20240604,185000,2964074630,12700,12700,12700,12700,0
20240604,184900,2964074630,12700,12700,12700,12700,0
20240604,184800,2964074630,12700,12700,12700,12700,0
20240604,184700,2964074630,12700,12700,12700,12700,0
20240604,184600,2964074630,12700,12700,12700,12700,0
20240604,184500,2964074630,12700,12700,12700,12700,0
20240604,184400,2964074630,12700,12700,12700,12700,0
20240604,184300,2964074630,12700,12700,12700,12700,0
20240604,184200,2964074630,12700,12700,12700,12700,0
20240604,184100,2964074630,12700,12700,12700,12700,0
20240604,184000,2964074630,12700,12700,12700,12700,0
20240604,183900,2964074630,12700,12700,12700,12700,0
20240604,183800,2964074630,12700,12700,12700,12700,0
20240604,183700,2964074630,12700,12700,12700,12700,5449
20240604,183600,2964074630,12700,12700,12700,12700,0
20240604,183500,2964074630,12700,12700,12700,12700,0
20240604,183400,2964074630,12700,12700,12700,12700,0
20240604,183300,2964074630,12700,12700,12700,12700,0
20240604,183200,2964074630,12700,12700,12700,12700,0
20240604,183100,2964074630,12700,12700,12700,12700,0
20240604,183000,2964074630,12700,12700,12700,12700,0
20240604,182900,2964074630,12700,12700,12700,12700,0
20240604,182800,2964074630,12700,12700,12700,12700,0
20240604,182700,2964074630,12700,12700,12700,12700,0
20240604,182600,2964074630,12700,12700,12700,12700,0
20240604,182500,2964074630,12700,12700,12700,12700,0
20240604,182400,2964074630,12700,12700,12700,12700,0
20240604,182300,2964074630,12700,12700,12700,12700,0
20240604,182200,2964074630,12700,12700,12700,12700,0
20240604,182100,2964074630,12700,12700,12700,12700,0
20240604,182000,2964074630,12700,12700,12700,12700,0
20240604,181900,2964074630,12700,12700,12700,12700,0
20240604,181800,2964074630,12700,12700,12700,12700,0
20240604,181700,2964074630,12700,12700,12700,12700,0
20240604,181600,2964074630,12700,12700,12700,12700,0
20240604,181500,2964074630,12700,12700,12700,12700,0
20240604,181400,2964074630,12700,12700,12700,12700,0
20240604,181300,2964074630,12700,12700,12700,12700,0
20240604,181200,2964074630,12700,12700,12700,12700,0
20240604,181100,2964074630,12700,12700,12700,12700,0
20240604,181000,2964074630,12700,12700,12700,12700,0
20240604,180900,2964074630,12700,12700,12700,12700,0
20240604,180800,2964074630,12700,12700,12700,12700,0
20240604,180700,2964074630,12700,12700,12700,12700,5449
20240604,180600,2964074630,12700,12700,12700,12700,0
20240604,180500,2964074630,12700,12700,12700,12700,0
20240604,180400,2964074630,12700,12700,12700,12700,0
20240604,180300,2964074630,12700,12700,12700,12700,0
20240604,180200,2964074630,12700,12700,12700,12700,0
20240604,180100,2964074630,12700,12700,12700,12700,0
20240604,180000,2964074630,12700,12700,12700,12700,0
20240604,175900,2964074630,12700,12700,12700,12700,0
20240604,175800,2964074630,12700,12700,12700,12700,0
20240604,175700,2964074630,12700,12700,12700,12700,0
20240604,175600,2964074630,12700,12700,12700,12700,0
20240604,175500,2964074630,12700,12700,12700,12700,0
20240604,175400,2964074630,12700,12700,12700,12700,0
20240604,175300,2964074630,12700,12700,12700,12700,0
20240604,175200,2964074630,12700,12700,12700,12700,0
20240604,175100,2964074630,12700,12700,12700,12700,0
20240604,175000,2964074630,12700,12700,12700,12700,0
20240604,174900,2964074630,12700,12700,12700,12700,0
20240604,174800,2964074630,12700,12700,12700,12700,0
20240604,174700,2964074630,12700,12700,12700,12700,0
20240604,174600,2964074630,12700,12700,12700,12700,0
20240604,174500,2964074630,12700,12700,12700,12700,0
20240604,174400,2964074630,12700,12700,12700,12700,0
20240604,174300,2964074630,12700,12700,12700,12700,0
20240604,174200,2964074630,12700,12700,12700,12700,0
20240604,174100,2964074630,12700,12700,12700,12700,0
20240604,174000,2964074630,12700,12700,12700,12700,0
20240604,173900,2964074630,12700,12700,12700,12700,0
20240604,173800,2964074630,12700,12700,12700,12700,0
20240604,173700,2964074630,12700,12700,12700,12700,5449
20240604,173600,2964074630,12700,12700,12700,12700,0
20240604,173500,2964074630,12700,12700,12700,12700,0
20240604,173400,2964074630,12700,12700,12700,12700,0
20240604,173300,2964074630,12700,12700,12700,12700,0
20240604,173200,2964074630,12700,12700,12700,12700,0
20240604,173100,2964074630,12700,12700,12700,12700,0
20240604,173000,2964074630,12700,12700,12700,12700,0
20240604,172900,2964074630,12700,12700,12700,12700,0
20240604,172800,2964074630,12700,12700,12700,12700,0
20240604,172700,2964074630,12700,12700,12700,12700,0
20240604,172600,2964074630,12700,12700,12700,12700,0
20240604,172500,2964074630,12700,12700,12700,12700,0
20240604,172400,2964074630,12700,12700,12700,12700,0
20240604,172300,2964074630,12700,12700,12700,12700,0
20240604,172200,2964074630,12700,12700,12700,12700,0
20240604,172100,2964074630,12700,12700,12700,12700,0
20240604,172000,2964074630,12700,12700,12700,12700,0
20240604,171900,2964074630,12700,12700,12700,12700,0
20240604,171800,2964074630,12700,12700,12700,12700,0
20240604,171700,2964074630,12700,12700,12700,12700,0
20240604,171600,2964074630,12700,12700,12700,12700,0
20240604,171500,2964074630,12700,12700,12700,12700,0
20240604,171400,2964074630,12700,12700,12700,12700,0
20240604,171300,2964074630,12700,12700,12700,12700,0
20240604,171200,2964074630,12700,12700,12700,12700,0
20240604,171100,2964074630,12700,12700,12700,12700,0
20240604,171000,2964074630,12700,12700,12700,12700,0
20240604,170900,2964074630,12700,12700,12700,12700,0
20240604,170800,2964074630,12700,12700,12700,12700,0
20240604,170700,2964074630,12700,12700,12700,12700,5449
20240604,170600,2964074630,12700,12700,12700,12700,0
20240604,170500,2964074630,12700,12700,12700,12700,0
20240604,170400,2964074630,12700,12700,12700,12700,0
20240604,170300,2964074630,12700,12700,12700,12700,0
20240604,170200,2964074630,12700,12700,12700,12700,0
20240604,170100,2964074630,12700,12700,12700,12700,0
20240604,170000,2964074630,12700,12700,12700,12700,0
20240604,165900,2964074630,12700,12700,12700,12700,0
20240604,165800,2964074630,12700,12700,12700,12700,0
20240604,165700,2964074630,12700,12700,12700,12700,0
20240604,165600,2964074630,12700,12700,12700,12700,0
20240604,165500,2964074630,12700,12700,12700,12700,0
20240604,165400,2964074630,12700,12700,12700,12700,0
20240604,165300,2964074630,12700,12700,12700,12700,0
20240604,165200,2964074630,12700,12700,12700,12700,0
20240604,165100,2964074630,12700,12700,12700,12700,0
20240604,165000,2964074630,12700,12700,12700,12700,0
20240604,164900,2964074630,12700,12700,12700,12700,0
20240604,164800,2964074630,12700,12700,12700,12700,0
20240604,164700,2964074630,12700,12700,12700,12700,0
20240604,164600,2964074630,12700,12700,12700,12700,0
20240604,164500,2964074630,12700,12700,12700,12700,0
20240604,164400,2964074630,12700,12700,12700,12700,0
20240604,164300,2964074630,12700,12700,12700,12700,0
20240604,164200,2964074630,12700,12700,12700,12700,0
20240604,164100,2964074630,12700,12700,12700,12700,0
20240604,164000,2964074630,12700,12700,12700,12700,0
20240604,163900,2964074630,12700,12700,12700,12700,0
20240604,163800,2964074630,12700,12700,12700,12700,0
20240604,163700,2964074630,12700,12700,12700,12700,5449
20240604,163600,2964074630,12700,12700,12700,12700,0
20240604,163500,2964074630,12700,12700,12700,12700,0
20240604,163400,2964074630,12700,12700,12700,12700,0
20240604,163300,2964074630,12700,12700,12700,12700,0
20240604,163200,2964074630,12700,12700,12700,12700,0
20240604,163100,2964074630,12700,12700,12700,12700,0
20240604,163000,2964074630,12700,12700,12700,12700,0
20240604,162900,2964074630,12700,12700,12700,12700,0
20240604,162800,2964074630,12700,12700,12700,12700,0
20240604,162700,2964074630,12700,12700,12700,12700,0
20240604,162600,2964074630,12700,12700,12700,12700,0
20240604,162500,2964074630,12700,12700,12700,12700,0
20240604,162400,2964074630,12700,12700,12700,12700,0
20240604,162300,2964074630,12700,12700,12700,12700,0
20240604,162200,2964074630,12700,12700,12700,12700,0
20240604,162100,2964074630,12700,12700,12700,12700,0
20240604,162000,2964074630,12700,12700,12700,12700,0
20240604,161900,2964074630,12700,12700,12700,12700,0
20240604,161800,2964074630,12700,12700,12700,12700,0
20240604,161700,2964074630,12700,12700,12700,12700,0
20240604,161600,2964074630,12700,12700,12700,12700,0
20240604,161500,2964074630,12700,12700,12700,12700,0
20240604,161400,2964074630,12700,12700,12700,12700,0
20240604,161300,2964074630,12700,12700,12700,12700,0
20240604,161200,2964074630,12700,12700,12700,12700,0
20240604,161100,2964074630,12700,12700,12700,12700,0
20240604,161000,2964074630,12700,12700,12700,12700,0
20240604,160900,2964074630,12700,12700,12700,12700,0
20240604,160800,2964074630,12700,12700,12700,12700,0
20240604,160700,2964074630,12700,12700,12700,12700,5449
20240604,160600,2964074630,12700,12700,12700,12700,0
20240604,160500,2964074630,12700,12700,12700,12700,0
20240604,160400,2964074630,12700,12700,12700,12700,0
20240604,160300,2964074630,12700,12700,12700,12700,0
20240604,160200,2964074630,12700,12700,12700,12700,0
20240604,160100,2964074630,12700,12700,12700,12700,0
20240604,160000,2964074630,12700,12700,12700,12700,0
20240604,155900,2964074630,12700,12700,12700,12700,0
20240604,155800,2964074630,12700,12700,12700,12700,0
20240604,155700,2964074630,12700,12700,12700,12700,0
20240604,155600,2964074630,12700,12700,12700,12700,0
20240604,155500,2964074630,12700,12700,12700,12700,0
20240604,155400,2964074630,12700,12700,12700,12700,0
20240604,155300,2964074630,12700,12700,12700,12700,0
20240604,155200,2964074630,12700,12700,12700,12700,0
20240604,155100,2964074630,12700,12700,12700,12700,0
20240604,155000,2964074630,12700,12700,12700,12700,0
20240604,154900,2964074630,12700,12700,12700,12700,0
20240604,154800,2964074630,12700,12700,12700,12700,0
20240604,154700,2964074630,12700,12700,12700,12700,0
20240604,154600,2964074630,12700,12700,12700,12700,0
20240604,154500,2964074630,12700,12700,12700,12700,0
20240604,154400,2964074630,12700,12700,12700,12700,0
20240604,154300,2964074630,12700,12700,12700,12700,0
20240604,154200,2964074630,12700,12700,12700,12700,0
20240604,154100,2964074630,12700,12700,12700,12700,0
20240604,154000,2964074630,12700,12700,12700,12700,0
20240604,153900,2964074630,12700,12700,12700,12700,0
20240604,153800,2964074630,12700,12700,12700,12700,0
20240604,153700,2964074630,12700,12700,12700,12700,5449
20240604,153600,2964074630,12700,12700,12700,12700,0
20240604,153500,2964074630,12700,12700,12700,12700,0
20240604,153400,2964074630,12700,12700,12700,12700,0
20240604,153300,2964074630,12700,12700,12700,12700,0
20240604,153200,2964074630,12700,12700,12700,12700,0
20240604,153100,2964074630,12700,12700,12700,12700,0
20240604,153000,2964074630,12700,12700,12700,12700,5449
20240604,152900,2894872330,12850,12850,12850,12850,0
20240604,152800,2894872330,12850,12850,12850,12850,0
20240604,152700,2894872330,12850,12850,12850,12850,0
20240604,152600,2894872330,12850,12850,12850,12850,0
20240604,152500,2894872330,12850,12850,12850,12850,0
20240604,152400,2894872330,12850,12850,12850,12850,0
20240604,152300,2894872330,12850,12850,12850,12850,0
20240604,152200,2894872330,12850,12850,12850,12850,0
20240604,152100,2894872330,12850,12850,12850,12850,0
20240604,152000,2894872330,12850,12850,12850,12850,0
20240604,151900,2894872330,12850,12790,12860,12780,1824
20240604,151800,2871524880,12860,12870,12870,12760,3502
20240604,151700,2826536790,12880,12800,12890,12780,2503
20240604,151600,2794389720,12800,12740,12800,12740,2635
20240604,151500,2760727880,12740,12720,12750,12720,677
20240604,151400,2752106210,12720,12730,12750,12710,1012
20240604,151300,2739232640,12760,12720,12760,12720,253
20240604,151200,2736011120,12760,12690,12760,12680,2101
20240604,151100,2709294580,12710,12650,12720,12650,1219
20240604,151000,2693826760,12720,12620,12780,12600,1377
20240604,150900,2676403590,12690,12610,12690,12560,1811
20240604,150800,2653580470,12610,12620,12670,12550,1885
20240604,150700,2629861160,12670,12550,12680,12550,7051
20240604,150600,2541122890,12560,12630,12630,12470,2429
20240604,150500,2510644170,12590,12800,12840,12590,4133
20240604,150400,2458096660,12800,12670,12830,12650,3807
20240604,150300,2409602530,12690,12820,12900,12640,2218
20240604,150200,2381289690,12820,12890,13050,12700,5446
20240604,150100,2310937690,12920,12390,13180,12390,26461
20240604,150000,1972036790,12390,12380,12400,12380,1406
20240604,145900,1954610640,12380,12370,12390,12370,397
20240604,145800,1949695510,12370,12390,12390,12370,19
20240604,145700,1949460280,12400,12360,12400,12340,229
20240604,145600,1946630760,12400,12400,12400,12400,459
20240604,145500,1940939160,12350,12350,12350,12350,148
20240604,145400,1939111360,12350,12390,12400,12350,663
20240604,145300,1930905330,12390,12360,12390,12340,1207
20240604,145200,1916007820,12390,12390,12390,12390,10
20240604,145100,1915883920,12390,12380,12390,12370,5
20240604,145000,1915822000,12390,12400,12400,12390,3
20240604,144900,1915784820,12400,12380,12400,12370,331
20240604,144800,1911685290,12400,12390,12400,12390,3
20240604,144700,1911648110,12400,12380,12400,12370,70
20240604,144600,1910781100,12400,12340,12400,12340,315
20240604,144500,1906890550,12340,12310,12340,12300,811
20240604,144400,1896902900,12310,12320,12320,12310,82
20240604,144300,1895892920,12340,12340,12340,12340,3
20240604,144200,1895855900,12300,12300,12340,12300,133
20240604,144100,1894219330,12340,12280,12350,12280,139
20240604,144000,1892507100,12320,12320,12320,12320,462
20240604,143900,1886815260,12320,12320,12320,12280,1484
20240604,143800,1868555300,12320,12350,12350,12320,894
20240604,143700,1857529180,12370,12340,12370,12340,140
20240604,143600,1855801420,12330,12330,12330,12330,0
20240604,143500,1855801420,12330,12370,12370,12330,822
20240604,143400,1845662200,12340,12340,12340,12340,0
20240604,143300,1845662200,12340,12370,12370,12340,161
20240604,143200,1843674840,12340,12360,12370,12340,291
20240604,143100,1840083250,12360,12360,12360,12360,0
20240604,143000,1840083250,12360,12360,12360,12360,0
20240604,142900,1840083250,12360,12360,12360,12360,35
20240604,142800,1839650650,12370,12340,12370,12340,27
20240604,142700,1839317170,12360,12370,12370,12360,211
20240604,142600,1836707200,12340,12370,12370,12330,2742
20240604,142500,1802836440,12370,12400,12400,12370,3917
20240604,142400,1754331930,12400,12400,12400,12400,121
20240604,142300,1752831530,12400,12400,12400,12400,212
20240604,142200,1750202730,12400,12420,12420,12400,876
20240604,142100,1739338800,12430,12420,12430,12420,205
20240604,142000,1736792660,12430,12430,12430,12430,20
20240604,141900,1736544060,12430,12400,12430,12400,7
20240604,141800,1736457170,12390,12400,12400,12390,338
20240604,141700,1732267380,12400,12400,12400,12400,230
20240604,141600,1729415380,12400,12400,12400,12400,9
20240604,141500,1729303780,12400,12430,12430,12400,31
20240604,141400,1728918480,12400,12400,12400,12400,233
20240604,141300,1726029280,12400,12420,12420,12400,277
20240604,141200,1722591550,12420,12430,12460,12420,711
20240604,141100,1713753770,12470,12440,12470,12430,320
20240604,141000,1709764920,12440,12440,12440,12440,10
20240604,140900,1709640520,12470,12470,12470,12470,4
20240604,140800,1709590640,12430,12440,12470,12430,184
20240604,140700,1707301790,12420,12420,12420,12420,0
20240604,140600,1707301790,12420,12420,12420,12420,4
20240604,140500,1707252110,12420,12420,12420,12420,19
20240604,140400,1707016130,12420,12430,12430,12420,150
20240604,140300,1705151730,12430,12420,12430,12420,212
20240604,140200,1702518180,12420,12420,12420,12420,23
20240604,140100,1702232520,12420,12420,12420,12420,0
20240604,140000,1702232520,12420,12400,12470,12380,208
20240604,135900,1699655930,12400,12400,12400,12400,0
20240604,135800,1699655930,12400,12410,12410,12400,519
20240604,135700,1693218870,12480,12480,12480,12480,0
20240604,135600,1693218870,12480,12410,12480,12410,101
20240604,135500,1691965390,12400,12400,12410,12400,461
20240604,135400,1686248840,12400,12400,12400,12400,602
20240604,135300,1678784040,12410,12410,12410,12410,30
20240604,135200,1678411740,12410,12420,12420,12410,244
20240604,135100,1675383550,12420,12420,12420,12420,0
20240604,135000,1675383550,12420,12410,12420,12410,63
20240604,134900,1674601700,12480,12480,12480,12480,0
20240604,134800,1674601700,12480,12410,12480,12410,66
20240604,134700,1673782570,12490,12490,12490,12490,6
20240604,134600,1673707630,12500,12420,12500,12410,449
20240604,134500,1668126590,12420,12410,12420,12410,733
20240604,134400,1659022840,12420,12420,12420,12420,331
20240604,134300,1654911820,12420,12430,12430,12420,148
20240604,134200,1653072540,12440,12470,12470,12440,94
20240604,134100,1651902470,12500,12490,12500,12490,20
20240604,134000,1651652580,12500,12500,12500,12500,162
20240604,133900,1649627580,12480,12490,12500,12480,3
20240604,133800,1649590110,12500,12500,12500,12500,0
20240604,133700,1649590110,12500,12500,12500,12500,100
20240604,133600,1648340110,12500,12490,12500,12490,108
20240604,133500,1646991140,12490,12490,12490,12490,165
20240604,133400,1644930290,12490,12490,12490,12490,1
20240604,133300,1644917800,12490,12420,12490,12420,294
20240604,133200,1641263260,12430,12430,12430,12430,689
20240604,133100,1632698990,12430,12430,12430,12430,252
20240604,133000,1629566630,12430,12430,12430,12430,100
20240604,132900,1628323630,12430,12430,12430,12430,0
20240604,132800,1628323630,12430,12450,12450,12430,482
20240604,132700,1622330190,12450,12450,12450,12450,278
20240604,132600,1618869090,12450,12490,12490,12450,121
20240604,132500,1617360960,12500,12500,12500,12500,62
20240604,132400,1616585960,12480,12470,12480,12470,116
20240604,132300,1615139230,12480,12480,12480,12480,4
20240604,132200,1615089310,12480,12480,12480,12480,0
20240604,132100,1615089310,12480,12480,12480,12480,2
20240604,132000,1615064350,12470,12470,12470,12470,41
20240604,131900,1614553080,12470,12480,12480,12470,195
20240604,131800,1612120900,12480,12480,12480,12480,120
20240604,131700,1610623300,12480,12480,12480,12480,4
20240604,131600,1610573380,12480,12500,12500,12480,3
20240604,131500,1610535920,12500,12480,12500,12480,422
20240604,131400,1605263580,12500,12500,12500,12500,0
20240604,131300,1605263580,12500,12480,12500,12480,272
20240604,131200,1601868620,12500,12500,12500,12500,0
20240604,131100,1601868620,12500,12510,12510,12500,390
20240604,131000,1596992190,12500,12500,12510,12500,183
20240604,130900,1594704190,12500,12500,12500,12500,253
20240604,130800,1591541690,12500,12500,12500,12500,10
20240604,130700,1591416690,12500,12500,12500,12500,0
20240604,130600,1591416690,12500,12500,12500,12500,11
20240604,130500,1591279190,12500,12480,12500,12480,104
20240604,130400,1589980270,12480,12510,12510,12480,6
20240604,130300,1589905290,12470,12470,12470,12470,0
20240604,130200,1589905290,12470,12460,12470,12460,448
20240604,130100,1584322530,12440,12450,12450,12440,403
20240604,130000,1579308530,12460,12470,12470,12460,154
20240604,125900,1577389370,12480,12510,12510,12480,311
20240604,125800,1573506860,12540,12510,12540,12510,5
20240604,125700,1573444250,12540,12500,12540,12500,194
20240604,125600,1571019170,12500,12540,12540,12500,25
20240604,125500,1570706620,12540,12540,12540,12540,1
20240604,125400,1570694080,12500,12540,12540,12500,80
20240604,125300,1569690920,12550,12550,12550,12550,0
20240604,125200,1569690920,12550,12480,12560,12480,172
20240604,125100,1567544000,12480,12500,12500,12460,715
20240604,125000,1558620960,12480,12490,12540,12480,1062
20240604,124900,1545356520,12540,12540,12540,12540,20
20240604,124800,1545105720,12560,12560,12560,12490,37
20240604,124700,1544643380,12490,12570,12570,12490,37
20240604,124600,1544179650,12570,12470,12570,12470,128
20240604,124500,1542582700,12470,12460,12470,12460,6
20240604,124400,1542507930,12470,12480,12480,12470,75
20240604,124300,1541572270,12490,12500,12500,12490,108
20240604,124200,1540222290,12500,12500,12570,12500,165
20240604,124100,1538159350,12500,12500,12510,12500,410
20240604,124000,1533030610,12510,12510,12510,12510,1
20240604,123900,1533018100,12510,12510,12510,12510,0
20240604,123800,1533018100,12510,12500,12510,12480,55
20240604,123700,1532330640,12500,12510,12510,12490,42
20240604,123600,1531805630,12500,12500,12510,12500,316
20240604,123500,1527854610,12500,12500,12500,12500,61
20240604,123400,1527092110,12500,12470,12500,12470,333
20240604,123300,1522939450,12470,12420,12470,12410,1063
20240604,123200,1509706840,12430,12430,12430,12430,439
20240604,123100,1504250070,12430,12420,12430,12420,267
20240604,123000,1500933370,12420,12420,12420,12410,114
20240604,122900,1499517520,12420,12420,12420,12420,9
20240604,122800,1499405740,12380,12390,12390,12380,1669
20240604,122700,1478742830,12420,12470,12470,12420,131
20240604,122600,1477113710,12420,12420,12420,12420,81
20240604,122500,1476107690,12350,12360,12360,12350,642
20240604,122400,1468172670,12350,12420,12420,12350,2150
20240604,122300,1441551810,12470,12470,12470,12470,0
20240604,122200,1441551810,12470,12470,12470,12470,1
20240604,122100,1441539340,12390,12420,12430,12390,2574
20240604,122000,1409576230,12420,12430,12430,12420,721
20240604,121900,1400618860,12430,12470,12470,12430,33
20240604,121800,1400207850,12430,12430,12430,12430,0
20240604,121700,1400207850,12430,12450,12450,12430,350
20240604,121600,1395856750,12430,12480,12480,12430,152
20240604,121500,1393967160,12440,12450,12450,12440,524
20240604,121400,1387448450,12450,12450,12450,12450,1
20240604,121300,1387436000,12440,12510,12510,12440,118
20240604,121200,1385967780,12510,12470,12510,12460,4
20240604,121100,1385917830,12510,12480,12510,12400,5013
20240604,121000,1323666860,12470,12490,12490,12460,1761
20240604,120900,1301699360,12500,12500,12500,12500,113
20240604,120800,1300286860,12490,12500,12500,12490,203
20240604,120700,1297750710,12500,12500,12500,12490,341
20240604,120600,1293489530,12500,12510,12510,12500,237
20240604,120500,1290526460,12500,12500,12500,12500,11
20240604,120400,1290388960,12510,12510,12510,12510,104
20240604,120300,1289087920,12510,12530,12530,12500,313
20240604,120200,1285172880,12530,12530,12530,12530,94
20240604,120100,1283995060,12530,12530,12530,12530,10
20240604,120000,1283869760,12530,12530,12530,12530,2
20240604,115900,1283844700,12560,12560,12560,12560,39
20240604,115800,1283354860,12560,12560,12560,12560,0
20240604,115700,1283354860,12560,12560,12560,12560,1
20240604,115600,1283342300,12570,12570,12570,12570,0
20240604,115500,1283342300,12570,12570,12570,12570,2
20240604,115400,1283317160,12600,12570,12600,12560,105
20240604,115300,1281997290,12510,12580,12580,12510,260
20240604,115200,1278730890,12600,12600,12600,12600,840
20240604,115100,1268146890,12570,12540,12570,12540,212
20240604,115000,1265486520,12540,12540,12540,12540,0
20240604,114900,1265486520,12540,12500,12540,12500,284
20240604,114800,1261936440,12500,12500,12540,12500,290
20240604,114700,1258307840,12500,12540,12540,12500,1556
20240604,114600,1238840990,12540,12540,12540,12540,109
20240604,114500,1237474130,12540,12550,12550,12540,290
20240604,114400,1233836530,12550,12570,12570,12550,441
20240604,114300,1228299240,12570,12600,12600,12570,306
20240604,114200,1224443820,12580,12580,12580,12580,0
20240604,114100,1224443820,12580,12580,12580,12580,0
20240604,114000,1224443820,12580,12580,12580,12580,44
20240604,113900,1223890300,12580,12580,12580,12580,1
20240604,113800,1223877720,12570,12580,12580,12560,501
20240604,113700,1217581690,12580,12590,12590,12580,326
20240604,113600,1213479580,12600,12600,12600,12600,290
20240604,113500,1209825580,12600,12600,12600,12600,211
20240604,113400,1207166980,12620,12620,12620,12620,0
20240604,113300,1207166980,12620,12620,12620,12600,505
20240604,113200,1200800460,12620,12620,12620,12620,1
20240604,113100,1200787840,12620,12620,12620,12620,11
20240604,113000,1200649020,12620,12610,12620,12610,652
20240604,112900,1192421780,12610,12620,12620,12610,1054
20240604,112800,1179130680,12620,12670,12670,12620,5
20240604,112700,1179067410,12610,12610,12610,12610,867
20240604,112600,1168134540,12610,12660,12660,12610,24
20240604,112500,1167831800,12660,12660,12660,12610,148
20240604,112400,1165965020,12600,12640,12670,12600,465
20240604,112300,1160097510,12630,12630,12630,12630,0
20240604,112200,1160097510,12630,12630,12630,12630,0
20240604,112100,1160097510,12630,12630,12630,12630,0
20240604,112000,1160097510,12630,12630,12630,12630,140
20240604,111900,1158329310,12670,12670,12670,12670,0
20240604,111800,1158329310,12670,12670,12670,12670,4
20240604,111700,1158278630,12670,12670,12670,12670,3
20240604,111600,1158240620,12680,12680,12680,12680,23
20240604,111500,1157948980,12670,12680,12680,12670,5
20240604,111400,1157885590,12650,12650,12650,12650,124
20240604,111300,1156316990,12690,12690,12690,12690,2
20240604,111200,1156291610,12690,12640,12690,12640,823
20240604,111100,1145868790,12650,12650,12650,12650,20
20240604,111000,1145615790,12610,12610,12610,12610,497
20240604,110900,1139348620,12650,12610,12650,12610,82
20240604,110800,1138313000,12620,12630,12630,12610,680
20240604,110700,1129732180,12660,12620,12660,12620,14
20240604,110600,1129555340,12600,12600,12600,12600,493
20240604,110500,1123343540,12600,12600,12600,12590,234
20240604,110400,1120395310,12620,12620,12620,12600,128
20240604,110300,1118782050,12620,12610,12620,12610,7
20240604,110200,1118693750,12610,12610,12620,12610,479
20240604,110100,1112653320,12620,12620,12620,12620,0
20240604,110000,1112653320,12620,12620,12620,12620,149
20240604,105900,1110772940,12560,12600,12600,12560,20
20240604,105800,1110521620,12610,12610,12610,12610,89
20240604,105700,1109399330,12680,12600,12680,12600,88
20240604,105600,1108290210,12600,12560,12600,12530,166
20240604,105500,1106208410,12600,12650,12650,12600,104
20240604,105400,1104897960,12650,12680,12680,12650,413
20240604,105300,1099670510,12650,12650,12650,12650,1
20240604,105200,1099657860,12650,12660,12730,12650,888
20240604,105100,1088393210,12660,12580,12660,12580,1825
20240604,105000,1065352290,12550,12500,12550,12500,1156
20240604,104900,1050898290,12500,12500,12500,12500,0
20240604,104800,1050898290,12500,12560,12560,12500,219
20240604,104700,1048151250,12590,12590,12590,12590,1
20240604,104600,1048138660,12490,12570,12570,12480,2277
20240604,104500,1019667700,12600,12600,12600,12600,7
20240604,104400,1019579500,12610,12560,12610,12510,1822
20240604,104300,996729980,12560,12600,12610,12560,773
20240604,104200,987016920,12630,12620,12630,12610,26
20240604,104100,986688810,12620,12580,12630,12560,839
20240604,104000,976139560,12580,12580,12580,12580,241
20240604,103900,973107780,12580,12580,12580,12580,194
20240604,103800,970667260,12580,12610,12610,12580,801
20240604,103700,960588000,12630,12630,12630,12630,1
20240604,103600,960575370,12630,12630,12630,12630,1
20240604,103500,960562740,12630,12630,12630,12630,3
20240604,103400,960524850,12650,12650,12650,12580,303
20240604,103300,956712780,12650,12610,12660,12610,2123
20240604,103200,929892980,12630,12630,12640,12610,139
20240604,103100,928137440,12640,12640,12640,12640,21
20240604,103000,927872000,12640,12600,12640,12590,157
20240604,102900,925894740,12660,12660,12660,12660,1
20240604,102800,925882080,12580,12590,12590,12580,161
20240604,102700,923855720,12590,12630,12630,12590,16
20240604,102600,923654120,12650,12650,12650,12650,2
20240604,102500,923628820,12630,12640,12640,12630,550
20240604,102400,916682270,12630,12630,12630,12630,125
20240604,102300,915103520,12630,12630,12630,12630,0
20240604,102200,915103520,12630,12630,12660,12630,55
20240604,102100,914408800,12580,12580,12580,12580,0
20240604,102000,914408800,12580,12620,12640,12580,674
20240604,101900,905918530,12620,12660,12660,12620,137
20240604,101800,904187050,12660,12700,12700,12660,359
20240604,101700,899641510,12720,12710,12720,12710,5
20240604,101600,899577940,12730,12710,12730,12710,71
20240604,101500,898675070,12730,12680,12730,12640,70
20240604,101400,897789340,12730,12700,12730,12700,256
20240604,101300,894538080,12730,12740,12740,12710,85
20240604,101200,893457510,12740,12680,12740,12650,235
20240604,101100,890476370,12680,12640,12710,12620,361
20240604,101000,885916540,12690,12670,12690,12640,757
20240604,100900,876329700,12710,12680,12710,12680,82
20240604,100800,875288980,12740,12740,12740,12740,0
20240604,100700,875288980,12740,12760,12760,12690,338
20240604,100600,870997620,12750,12700,12770,12700,1425
20240604,100500,852895690,12700,12690,12700,12690,132
20240604,100400,851220590,12700,12690,12700,12660,208
20240604,100300,848582220,12670,12690,12690,12660,156
20240604,100200,846604420,12690,12690,12690,12690,233
20240604,100100,843647650,12690,12690,12690,12690,2
20240604,100000,843622270,12690,12670,12690,12620,228
20240604,095900,840740830,12690,12690,12690,12680,102
20240604,095800,839447270,12700,12610,12700,12610,1002
20240604,095700,826788110,12660,12670,12670,12620,545
20240604,095600,819908980,12640,12690,12690,12640,10
20240604,095500,819782380,12640,12660,12700,12640,770
20240604,095400,810032980,12660,12570,12670,12570,160
20240604,095300,808017250,12570,12570,12570,12550,31
20240604,095200,807628100,12560,12550,12560,12520,577
20240604,095100,800392550,12550,12550,12560,12550,110
20240604,095000,799012030,12560,12560,12560,12560,39
20240604,094900,798522190,12560,12530,12560,12530,125
20240604,094800,796955850,12530,12580,12580,12530,158
20240604,094700,794973570,12590,12580,12590,12510,1174
20240604,094600,780257860,12600,12600,12600,12580,15
20240604,094500,780068880,12600,12590,12600,12570,75
20240604,094400,779125310,12600,12600,12650,12570,623
20240604,094300,771285340,12650,12650,12700,12600,1137
20240604,094200,756922950,12700,12700,12700,12650,201
20240604,094100,754375290,12710,12750,12780,12660,1408
20240604,094000,736484300,12780,12780,12780,12780,22
20240604,093900,736203140,12800,12670,12800,12670,1717
20240604,093800,714373030,12710,12690,12730,12650,165
20240604,093700,712283330,12690,12690,12730,12650,2619
20240604,093600,679066820,12690,12570,12690,12570,804
20240604,093500,668886650,12600,12600,12600,12570,139
20240604,093400,667135400,12570,12660,12660,12570,1591
20240604,093300,647075680,12670,12680,12680,12670,90
20240604,093200,645934650,12680,12710,12730,12670,1006
20240604,093100,633170670,12710,12710,12710,12710,83
20240604,093000,632115740,12730,12730,12730,12710,486
20240604,092900,625933410,12730,12720,12730,12720,946
20240604,092800,613891300,12730,12740,12740,12640,2279
20240604,092700,584961960,12740,12840,12840,12710,219
20240604,092600,582171210,12840,12640,12850,12620,2418
20240604,092500,551475480,12640,12630,12640,12620,739
20240604,092400,542141300,12630,12590,12630,12590,906
20240604,092300,530722490,12590,12530,12590,12530,1176
20240604,092200,515946200,12530,12580,12590,12520,862
20240604,092100,505131120,12580,12550,12590,12550,442
20240604,092000,499576390,12550,12550,12620,12500,262
20240604,091900,496294050,12550,12550,12550,12480,606
20240604,091800,488710550,12520,12550,12550,12490,2873
20240604,091700,452795140,12500,12490,12530,12490,436
20240604,091600,447344760,12490,12510,12510,12460,3655
20240604,091500,401698380,12530,12510,12560,12510,1248
20240604,091400,386075460,12520,12560,12580,12520,1317
20240604,091300,369549390,12590,12620,12640,12530,1044
20240604,091200,356406140,12610,12640,12650,12610,737
20240604,091100,347101730,12610,12640,12650,12510,5637
20240604,091000,276074640,12630,12670,12670,12630,1821
20240604,090900,253044090,12670,12680,12680,12650,1160
20240604,090800,238346670,12680,12730,12740,12640,3228
20240604,090700,197467650,12690,12710,12770,12690,1116
20240604,090600,183289020,12710,12740,12820,12700,2174
20240604,090500,155594780,12740,12710,12750,12670,2448
20240604,090400,124511600,12700,12850,12850,12700,3414
20240604,090300,80828460,12850,12860,12870,12850,475
20240604,090200,74718790,12860,12890,12900,12850,2770
20240604,090100,39072860,12880,12910,12960,12880,722
20240604,090000,29769760,12900,12970,13010,12900,1916
Reference in New Issue Copy Permalink