ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/436610/min/candle-20240627.csv

761 lines
37 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
20240627,213800,1496195685,4145,4145,4145,4145,1291
20240627,213700,1496195685,4145,4145,4145,4145,0
20240627,213600,1496195685,4145,4145,4145,4145,0
20240627,213500,1496195685,4145,4145,4145,4145,0
20240627,213400,1496195685,4145,4145,4145,4145,0
20240627,213300,1496195685,4145,4145,4145,4145,0
20240627,213200,1496195685,4145,4145,4145,4145,0
20240627,213100,1496195685,4145,4145,4145,4145,0
20240627,213000,1496195685,4145,4145,4145,4145,0
20240627,212900,1496195685,4145,4145,4145,4145,0
20240627,212800,1496195685,4145,4145,4145,4145,0
20240627,212700,1496195685,4145,4145,4145,4145,0
20240627,212600,1496195685,4145,4145,4145,4145,0
20240627,212500,1496195685,4145,4145,4145,4145,0
20240627,212400,1496195685,4145,4145,4145,4145,0
20240627,212300,1496195685,4145,4145,4145,4145,0
20240627,212200,1496195685,4145,4145,4145,4145,0
20240627,212100,1496195685,4145,4145,4145,4145,0
20240627,212000,1496195685,4145,4145,4145,4145,0
20240627,211900,1496195685,4145,4145,4145,4145,0
20240627,211800,1496195685,4145,4145,4145,4145,0
20240627,211700,1496195685,4145,4145,4145,4145,0
20240627,211600,1496195685,4145,4145,4145,4145,0
20240627,211500,1496195685,4145,4145,4145,4145,0
20240627,211400,1496195685,4145,4145,4145,4145,0
20240627,211300,1496195685,4145,4145,4145,4145,0
20240627,211200,1496195685,4145,4145,4145,4145,0
20240627,211100,1496195685,4145,4145,4145,4145,0
20240627,211000,1496195685,4145,4145,4145,4145,0
20240627,210900,1496195685,4145,4145,4145,4145,0
20240627,210800,1496195685,4145,4145,4145,4145,1291
20240627,210700,1496195685,4145,4145,4145,4145,0
20240627,210600,1496195685,4145,4145,4145,4145,0
20240627,210500,1496195685,4145,4145,4145,4145,0
20240627,210400,1496195685,4145,4145,4145,4145,0
20240627,210300,1496195685,4145,4145,4145,4145,0
20240627,210200,1496195685,4145,4145,4145,4145,0
20240627,210100,1496195685,4145,4145,4145,4145,0
20240627,210000,1496195685,4145,4145,4145,4145,0
20240627,205900,1496195685,4145,4145,4145,4145,0
20240627,205800,1496195685,4145,4145,4145,4145,0
20240627,205700,1496195685,4145,4145,4145,4145,0
20240627,205600,1496195685,4145,4145,4145,4145,0
20240627,205500,1496195685,4145,4145,4145,4145,0
20240627,205400,1496195685,4145,4145,4145,4145,0
20240627,205300,1496195685,4145,4145,4145,4145,0
20240627,205200,1496195685,4145,4145,4145,4145,0
20240627,205100,1496195685,4145,4145,4145,4145,0
20240627,205000,1496195685,4145,4145,4145,4145,0
20240627,204900,1496195685,4145,4145,4145,4145,0
20240627,204800,1496195685,4145,4145,4145,4145,0
20240627,204700,1496195685,4145,4145,4145,4145,0
20240627,204600,1496195685,4145,4145,4145,4145,0
20240627,204500,1496195685,4145,4145,4145,4145,0
20240627,204400,1496195685,4145,4145,4145,4145,0
20240627,204300,1496195685,4145,4145,4145,4145,0
20240627,204200,1496195685,4145,4145,4145,4145,0
20240627,204100,1496195685,4145,4145,4145,4145,0
20240627,204000,1496195685,4145,4145,4145,4145,0
20240627,203900,1496195685,4145,4145,4145,4145,0
20240627,203800,1496195685,4145,4145,4145,4145,1291
20240627,203700,1496195685,4145,4145,4145,4145,0
20240627,203600,1496195685,4145,4145,4145,4145,0
20240627,203500,1496195685,4145,4145,4145,4145,0
20240627,203400,1496195685,4145,4145,4145,4145,0
20240627,203300,1496195685,4145,4145,4145,4145,0
20240627,203200,1496195685,4145,4145,4145,4145,0
20240627,203100,1496195685,4145,4145,4145,4145,0
20240627,203000,1496195685,4145,4145,4145,4145,0
20240627,202900,1496195685,4145,4145,4145,4145,0
20240627,202800,1496195685,4145,4145,4145,4145,0
20240627,202700,1496195685,4145,4145,4145,4145,0
20240627,202600,1496195685,4145,4145,4145,4145,0
20240627,202500,1496195685,4145,4145,4145,4145,0
20240627,202400,1496195685,4145,4145,4145,4145,0
20240627,202300,1496195685,4145,4145,4145,4145,0
20240627,202200,1496195685,4145,4145,4145,4145,0
20240627,202100,1496195685,4145,4145,4145,4145,0
20240627,202000,1496195685,4145,4145,4145,4145,0
20240627,201900,1496195685,4145,4145,4145,4145,0
20240627,201800,1496195685,4145,4145,4145,4145,0
20240627,201700,1496195685,4145,4145,4145,4145,0
20240627,201600,1496195685,4145,4145,4145,4145,0
20240627,201500,1496195685,4145,4145,4145,4145,0
20240627,201400,1496195685,4145,4145,4145,4145,0
20240627,201300,1496195685,4145,4145,4145,4145,0
20240627,201200,1496195685,4145,4145,4145,4145,0
20240627,201100,1496195685,4145,4145,4145,4145,0
20240627,201000,1496195685,4145,4145,4145,4145,0
20240627,200900,1496195685,4145,4145,4145,4145,0
20240627,200800,1496195685,4145,4145,4145,4145,1291
20240627,200700,1496195685,4145,4145,4145,4145,0
20240627,200600,1496195685,4145,4145,4145,4145,0
20240627,200500,1496195685,4145,4145,4145,4145,0
20240627,200400,1496195685,4145,4145,4145,4145,0
20240627,200300,1496195685,4145,4145,4145,4145,0
20240627,200200,1496195685,4145,4145,4145,4145,0
20240627,200100,1496195685,4145,4145,4145,4145,0
20240627,200000,1496195685,4145,4145,4145,4145,0
20240627,195900,1496195685,4145,4145,4145,4145,0
20240627,195800,1496195685,4145,4145,4145,4145,0
20240627,195700,1496195685,4145,4145,4145,4145,0
20240627,195600,1496195685,4145,4145,4145,4145,0
20240627,195500,1496195685,4145,4145,4145,4145,0
20240627,195400,1496195685,4145,4145,4145,4145,0
20240627,195300,1496195685,4145,4145,4145,4145,0
20240627,195200,1496195685,4145,4145,4145,4145,0
20240627,195100,1496195685,4145,4145,4145,4145,0
20240627,195000,1496195685,4145,4145,4145,4145,0
20240627,194900,1496195685,4145,4145,4145,4145,0
20240627,194800,1496195685,4145,4145,4145,4145,0
20240627,194700,1496195685,4145,4145,4145,4145,0
20240627,194600,1496195685,4145,4145,4145,4145,0
20240627,194500,1496195685,4145,4145,4145,4145,0
20240627,194400,1496195685,4145,4145,4145,4145,0
20240627,194300,1496195685,4145,4145,4145,4145,0
20240627,194200,1496195685,4145,4145,4145,4145,0
20240627,194100,1496195685,4145,4145,4145,4145,0
20240627,194000,1496195685,4145,4145,4145,4145,0
20240627,193900,1496195685,4145,4145,4145,4145,0
20240627,193800,1496195685,4145,4145,4145,4145,1291
20240627,193700,1496195685,4145,4145,4145,4145,0
20240627,193600,1496195685,4145,4145,4145,4145,0
20240627,193500,1496195685,4145,4145,4145,4145,0
20240627,193400,1496195685,4145,4145,4145,4145,0
20240627,193300,1496195685,4145,4145,4145,4145,0
20240627,193200,1496195685,4145,4145,4145,4145,0
20240627,193100,1496195685,4145,4145,4145,4145,0
20240627,193000,1496195685,4145,4145,4145,4145,0
20240627,192900,1496195685,4145,4145,4145,4145,0
20240627,192800,1496195685,4145,4145,4145,4145,0
20240627,192700,1496195685,4145,4145,4145,4145,0
20240627,192600,1496195685,4145,4145,4145,4145,0
20240627,192500,1496195685,4145,4145,4145,4145,0
20240627,192400,1496195685,4145,4145,4145,4145,0
20240627,192300,1496195685,4145,4145,4145,4145,0
20240627,192200,1496195685,4145,4145,4145,4145,0
20240627,192100,1496195685,4145,4145,4145,4145,0
20240627,192000,1496195685,4145,4145,4145,4145,0
20240627,191900,1496195685,4145,4145,4145,4145,0
20240627,191800,1496195685,4145,4145,4145,4145,0
20240627,191700,1496195685,4145,4145,4145,4145,0
20240627,191600,1496195685,4145,4145,4145,4145,0
20240627,191500,1496195685,4145,4145,4145,4145,0
20240627,191400,1496195685,4145,4145,4145,4145,0
20240627,191300,1496195685,4145,4145,4145,4145,0
20240627,191200,1496195685,4145,4145,4145,4145,0
20240627,191100,1496195685,4145,4145,4145,4145,0
20240627,191000,1496195685,4145,4145,4145,4145,0
20240627,190900,1496195685,4145,4145,4145,4145,0
20240627,190800,1496195685,4145,4145,4145,4145,1291
20240627,190700,1496195685,4145,4145,4145,4145,0
20240627,190600,1496195685,4145,4145,4145,4145,0
20240627,190500,1496195685,4145,4145,4145,4145,0
20240627,190400,1496195685,4145,4145,4145,4145,0
20240627,190300,1496195685,4145,4145,4145,4145,0
20240627,190200,1496195685,4145,4145,4145,4145,0
20240627,190100,1496195685,4145,4145,4145,4145,0
20240627,190000,1496195685,4145,4145,4145,4145,0
20240627,185900,1496195685,4145,4145,4145,4145,0
20240627,185800,1496195685,4145,4145,4145,4145,0
20240627,185700,1496195685,4145,4145,4145,4145,0
20240627,185600,1496195685,4145,4145,4145,4145,0
20240627,185500,1496195685,4145,4145,4145,4145,0
20240627,185400,1496195685,4145,4145,4145,4145,0
20240627,185300,1496195685,4145,4145,4145,4145,0
20240627,185200,1496195685,4145,4145,4145,4145,0
20240627,185100,1496195685,4145,4145,4145,4145,0
20240627,185000,1496195685,4145,4145,4145,4145,0
20240627,184900,1496195685,4145,4145,4145,4145,0
20240627,184800,1496195685,4145,4145,4145,4145,0
20240627,184700,1496195685,4145,4145,4145,4145,0
20240627,184600,1496195685,4145,4145,4145,4145,0
20240627,184500,1496195685,4145,4145,4145,4145,0
20240627,184400,1496195685,4145,4145,4145,4145,0
20240627,184300,1496195685,4145,4145,4145,4145,0
20240627,184200,1496195685,4145,4145,4145,4145,0
20240627,184100,1496195685,4145,4145,4145,4145,0
20240627,184000,1496195685,4145,4145,4145,4145,0
20240627,183900,1496195685,4145,4145,4145,4145,0
20240627,183800,1496195685,4145,4145,4145,4145,1291
20240627,183700,1496195685,4145,4145,4145,4145,0
20240627,183600,1496195685,4145,4145,4145,4145,0
20240627,183500,1496195685,4145,4145,4145,4145,0
20240627,183400,1496195685,4145,4145,4145,4145,0
20240627,183300,1496195685,4145,4145,4145,4145,0
20240627,183200,1496195685,4145,4145,4145,4145,0
20240627,183100,1496195685,4145,4145,4145,4145,0
20240627,183000,1496195685,4145,4145,4145,4145,0
20240627,182900,1496195685,4145,4145,4145,4145,0
20240627,182800,1496195685,4145,4145,4145,4145,0
20240627,182700,1496195685,4145,4145,4145,4145,0
20240627,182600,1496195685,4145,4145,4145,4145,0
20240627,182500,1496195685,4145,4145,4145,4145,0
20240627,182400,1496195685,4145,4145,4145,4145,0
20240627,182300,1496195685,4145,4145,4145,4145,0
20240627,182200,1496195685,4145,4145,4145,4145,0
20240627,182100,1496195685,4145,4145,4145,4145,0
20240627,182000,1496195685,4145,4145,4145,4145,0
20240627,181900,1496195685,4145,4145,4145,4145,0
20240627,181800,1496195685,4145,4145,4145,4145,0
20240627,181700,1496195685,4145,4145,4145,4145,0
20240627,181600,1496195685,4145,4145,4145,4145,0
20240627,181500,1496195685,4145,4145,4145,4145,0
20240627,181400,1496195685,4145,4145,4145,4145,0
20240627,181300,1496195685,4145,4145,4145,4145,0
20240627,181200,1496195685,4145,4145,4145,4145,0
20240627,181100,1496195685,4145,4145,4145,4145,0
20240627,181000,1496195685,4145,4145,4145,4145,0
20240627,180900,1496195685,4145,4145,4145,4145,0
20240627,180800,1496195685,4145,4145,4145,4145,1291
20240627,180700,1496195685,4145,4145,4145,4145,0
20240627,180600,1496195685,4145,4145,4145,4145,0
20240627,180500,1496195685,4145,4145,4145,4145,0
20240627,180400,1496195685,4145,4145,4145,4145,0
20240627,180300,1496195685,4145,4145,4145,4145,0
20240627,180200,1496195685,4145,4145,4145,4145,0
20240627,180100,1496195685,4145,4145,4145,4145,0
20240627,180000,1496195685,4145,4145,4145,4145,0
20240627,175900,1496195685,4145,4145,4145,4145,0
20240627,175800,1496195685,4145,4145,4145,4145,0
20240627,175700,1496195685,4145,4145,4145,4145,0
20240627,175600,1496195685,4145,4145,4145,4145,0
20240627,175500,1496195685,4145,4145,4145,4145,0
20240627,175400,1496195685,4145,4145,4145,4145,0
20240627,175300,1496195685,4145,4145,4145,4145,0
20240627,175200,1496195685,4145,4145,4145,4145,0
20240627,175100,1496195685,4145,4145,4145,4145,0
20240627,175000,1496195685,4145,4145,4145,4145,0
20240627,174900,1496195685,4145,4145,4145,4145,0
20240627,174800,1496195685,4145,4145,4145,4145,0
20240627,174700,1496195685,4145,4145,4145,4145,0
20240627,174600,1496195685,4145,4145,4145,4145,0
20240627,174500,1496195685,4145,4145,4145,4145,0
20240627,174400,1496195685,4145,4145,4145,4145,0
20240627,174300,1496195685,4145,4145,4145,4145,0
20240627,174200,1496195685,4145,4145,4145,4145,0
20240627,174100,1496195685,4145,4145,4145,4145,0
20240627,174000,1496195685,4145,4145,4145,4145,0
20240627,173900,1496195685,4145,4145,4145,4145,0
20240627,173800,1496195685,4145,4145,4145,4145,1291
20240627,173700,1496195685,4145,4145,4145,4145,0
20240627,173600,1496195685,4145,4145,4145,4145,0
20240627,173500,1496195685,4145,4145,4145,4145,0
20240627,173400,1496195685,4145,4145,4145,4145,0
20240627,173300,1496195685,4145,4145,4145,4145,0
20240627,173200,1496195685,4145,4145,4145,4145,0
20240627,173100,1496195685,4145,4145,4145,4145,0
20240627,173000,1496195685,4145,4145,4145,4145,0
20240627,172900,1496195685,4145,4145,4145,4145,0
20240627,172800,1496195685,4145,4145,4145,4145,0
20240627,172700,1496195685,4145,4145,4145,4145,0
20240627,172600,1496195685,4145,4145,4145,4145,0
20240627,172500,1496195685,4145,4145,4145,4145,0
20240627,172400,1496195685,4145,4145,4145,4145,0
20240627,172300,1496195685,4145,4145,4145,4145,0
20240627,172200,1496195685,4145,4145,4145,4145,0
20240627,172100,1496195685,4145,4145,4145,4145,0
20240627,172000,1496195685,4145,4145,4145,4145,0
20240627,171900,1496195685,4145,4145,4145,4145,0
20240627,171800,1496195685,4145,4145,4145,4145,0
20240627,171700,1496195685,4145,4145,4145,4145,0
20240627,171600,1496195685,4145,4145,4145,4145,0
20240627,171500,1496195685,4145,4145,4145,4145,0
20240627,171400,1496195685,4145,4145,4145,4145,0
20240627,171300,1496195685,4145,4145,4145,4145,0
20240627,171200,1496195685,4145,4145,4145,4145,0
20240627,171100,1496195685,4145,4145,4145,4145,0
20240627,171000,1496195685,4145,4145,4145,4145,0
20240627,170900,1496195685,4145,4145,4145,4145,0
20240627,170800,1496195685,4145,4145,4145,4145,1291
20240627,170700,1496195685,4145,4145,4145,4145,0
20240627,170600,1496195685,4145,4145,4145,4145,0
20240627,170500,1496195685,4145,4145,4145,4145,0
20240627,170400,1496195685,4145,4145,4145,4145,0
20240627,170300,1496195685,4145,4145,4145,4145,0
20240627,170200,1496195685,4145,4145,4145,4145,0
20240627,170100,1496195685,4145,4145,4145,4145,0
20240627,170000,1496195685,4145,4145,4145,4145,0
20240627,165900,1496195685,4145,4145,4145,4145,0
20240627,165800,1496195685,4145,4145,4145,4145,0
20240627,165700,1496195685,4145,4145,4145,4145,0
20240627,165600,1496195685,4145,4145,4145,4145,0
20240627,165500,1496195685,4145,4145,4145,4145,0
20240627,165400,1496195685,4145,4145,4145,4145,0
20240627,165300,1496195685,4145,4145,4145,4145,0
20240627,165200,1496195685,4145,4145,4145,4145,0
20240627,165100,1496195685,4145,4145,4145,4145,0
20240627,165000,1496195685,4145,4145,4145,4145,0
20240627,164900,1496195685,4145,4145,4145,4145,0
20240627,164800,1496195685,4145,4145,4145,4145,0
20240627,164700,1496195685,4145,4145,4145,4145,0
20240627,164600,1496195685,4145,4145,4145,4145,0
20240627,164500,1496195685,4145,4145,4145,4145,0
20240627,164400,1496195685,4145,4145,4145,4145,0
20240627,164300,1496195685,4145,4145,4145,4145,0
20240627,164200,1496195685,4145,4145,4145,4145,0
20240627,164100,1496195685,4145,4145,4145,4145,0
20240627,164000,1496195685,4145,4145,4145,4145,0
20240627,163900,1496195685,4145,4145,4145,4145,0
20240627,163800,1496195685,4145,4145,4145,4145,1291
20240627,163700,1496195685,4145,4145,4145,4145,0
20240627,163600,1496195685,4145,4145,4145,4145,0
20240627,163500,1496195685,4145,4145,4145,4145,0
20240627,163400,1496195685,4145,4145,4145,4145,0
20240627,163300,1496195685,4145,4145,4145,4145,0
20240627,163200,1496195685,4145,4145,4145,4145,0
20240627,163100,1496195685,4145,4145,4145,4145,0
20240627,163000,1496195685,4145,4145,4145,4145,0
20240627,162900,1496195685,4145,4145,4145,4145,0
20240627,162800,1496195685,4145,4145,4145,4145,0
20240627,162700,1496195685,4145,4145,4145,4145,0
20240627,162600,1496195685,4145,4145,4145,4145,0
20240627,162500,1496195685,4145,4145,4145,4145,0
20240627,162400,1496195685,4145,4145,4145,4145,0
20240627,162300,1496195685,4145,4145,4145,4145,0
20240627,162200,1496195685,4145,4145,4145,4145,0
20240627,162100,1496195685,4145,4145,4145,4145,0
20240627,162000,1496195685,4145,4145,4145,4145,0
20240627,161900,1496195685,4145,4145,4145,4145,0
20240627,161800,1496195685,4145,4145,4145,4145,0
20240627,161700,1496195685,4145,4145,4145,4145,0
20240627,161600,1496195685,4145,4145,4145,4145,0
20240627,161500,1496195685,4145,4145,4145,4145,0
20240627,161400,1496195685,4145,4145,4145,4145,0
20240627,161300,1496195685,4145,4145,4145,4145,0
20240627,161200,1496195685,4145,4145,4145,4145,0
20240627,161100,1496195685,4145,4145,4145,4145,0
20240627,161000,1496195685,4145,4145,4145,4145,0
20240627,160900,1496195685,4145,4145,4145,4145,0
20240627,160800,1496195685,4145,4145,4145,4145,1291
20240627,160700,1496195685,4145,4145,4145,4145,0
20240627,160600,1496195685,4145,4145,4145,4145,0
20240627,160500,1496195685,4145,4145,4145,4145,0
20240627,160400,1496195685,4145,4145,4145,4145,0
20240627,160300,1496195685,4145,4145,4145,4145,0
20240627,160200,1496195685,4145,4145,4145,4145,0
20240627,160100,1496195685,4145,4145,4145,4145,0
20240627,160000,1496195685,4145,4145,4145,4145,0
20240627,155900,1496195685,4145,4145,4145,4145,0
20240627,155800,1496195685,4145,4145,4145,4145,0
20240627,155700,1496195685,4145,4145,4145,4145,0
20240627,155600,1496195685,4145,4145,4145,4145,0
20240627,155500,1496195685,4145,4145,4145,4145,0
20240627,155400,1496195685,4145,4145,4145,4145,0
20240627,155300,1496195685,4145,4145,4145,4145,0
20240627,155200,1496195685,4145,4145,4145,4145,0
20240627,155100,1496195685,4145,4145,4145,4145,0
20240627,155000,1496195685,4145,4145,4145,4145,0
20240627,154900,1496195685,4145,4145,4145,4145,0
20240627,154800,1496195685,4145,4145,4145,4145,0
20240627,154700,1496195685,4145,4145,4145,4145,0
20240627,154600,1496195685,4145,4145,4145,4145,0
20240627,154500,1496195685,4145,4145,4145,4145,0
20240627,154400,1496195685,4145,4145,4145,4145,0
20240627,154300,1496195685,4145,4145,4145,4145,0
20240627,154200,1496195685,4145,4145,4145,4145,0
20240627,154100,1496195685,4145,4145,4145,4145,0
20240627,154000,1496195685,4145,4145,4145,4145,0
20240627,153900,1496195685,4145,4145,4145,4145,0
20240627,153800,1496195685,4145,4145,4145,4145,1291
20240627,153700,1496195685,4145,4145,4145,4145,0
20240627,153600,1496195685,4145,4145,4145,4145,0
20240627,153500,1496195685,4145,4145,4145,4145,0
20240627,153400,1496195685,4145,4145,4145,4145,0
20240627,153300,1496195685,4145,4145,4145,4145,0
20240627,153200,1496195685,4145,4145,4145,4145,0
20240627,153100,1496195685,4145,4145,4145,4145,0
20240627,153000,1496195685,4145,4145,4145,4145,1291
20240627,152900,1490844490,4120,4120,4120,4120,0
20240627,152800,1490844490,4120,4120,4120,4120,0
20240627,152700,1490844490,4120,4120,4120,4120,0
20240627,152600,1490844490,4120,4120,4120,4120,0
20240627,152500,1490844490,4120,4120,4120,4120,0
20240627,152400,1490844490,4120,4120,4120,4120,0
20240627,152300,1490844490,4120,4120,4120,4120,0
20240627,152200,1490844490,4120,4120,4120,4120,0
20240627,152100,1490844490,4120,4120,4120,4120,0
20240627,152000,1490844490,4120,4120,4120,4120,0
20240627,151900,1490844490,4120,4120,4120,4120,89
20240627,151800,1490477810,4130,4120,4130,4120,53
20240627,151700,1490258930,4105,4105,4105,4105,0
20240627,151600,1490258930,4105,4105,4105,4105,0
20240627,151500,1490258930,4105,4105,4105,4105,0
20240627,151400,1490258930,4105,4105,4105,4105,253
20240627,151300,1489220365,4150,4150,4150,4150,0
20240627,151200,1489220365,4150,4150,4150,4150,0
20240627,151100,1489220365,4150,4150,4150,4150,0
20240627,151000,1489220365,4150,4105,4150,4105,58
20240627,150900,1488981535,4150,4150,4150,4150,0
20240627,150800,1488981535,4150,4100,4150,4100,2477
20240627,150700,1478821385,4100,4095,4100,4095,1148
20240627,150600,1474117575,4095,4095,4095,4095,5
20240627,150500,1474097100,4090,4090,4090,4090,0
20240627,150400,1474097100,4090,4090,4090,4090,5
20240627,150300,1474076650,4090,4090,4090,4090,20
20240627,150200,1473994850,4090,4090,4090,4090,84
20240627,150100,1473651290,4090,4105,4105,4080,12246
20240627,150000,1423516380,4105,4105,4105,4100,2087
20240627,145900,1414952050,4110,4110,4110,4110,2439
20240627,145800,1404927760,4110,4115,4115,4110,2000
20240627,145700,1396702760,4115,4120,4120,4115,8800
20240627,145600,1360475445,4150,4150,4150,4150,1
20240627,145500,1360471295,4150,4135,4150,4125,5001
20240627,145400,1339840435,4135,4135,4135,4135,0
20240627,145300,1339840435,4135,4135,4135,4135,0
20240627,145200,1339840435,4135,4135,4135,4135,40
20240627,145100,1339675035,4155,4155,4155,4155,0
20240627,145000,1339675035,4155,4150,4155,4150,3
20240627,144900,1339662580,4125,4150,4150,4125,2895
20240627,144800,1327685795,4160,4160,4160,4160,0
20240627,144700,1327685795,4160,4160,4160,4160,5
20240627,144600,1327664995,4160,4160,4160,4160,0
20240627,144500,1327664995,4160,4160,4160,4155,415
20240627,144400,1325940105,4160,4160,4160,4160,0
20240627,144300,1325940105,4160,4160,4160,4160,0
20240627,144200,1325940105,4160,4160,4160,4160,0
20240627,144100,1325940105,4160,4160,4160,4160,33
20240627,144000,1325802825,4155,4150,4155,4150,501
20240627,143900,1323723670,4155,4155,4155,4155,509
20240627,143800,1321608775,4160,4160,4160,4160,100
20240627,143700,1321192775,4155,4155,4155,4155,0
20240627,143600,1321192775,4155,4155,4155,4155,0
20240627,143500,1321192775,4155,4155,4155,4155,1
20240627,143400,1321188620,4165,4165,4165,4165,0
20240627,143300,1321188620,4165,4165,4165,4165,0
20240627,143200,1321188620,4165,4165,4165,4165,0
20240627,143100,1321188620,4165,4165,4165,4165,0
20240627,143000,1321188620,4165,4165,4165,4165,0
20240627,142900,1321188620,4165,4165,4165,4165,0
20240627,142800,1321188620,4165,4165,4165,4165,0
20240627,142700,1321188620,4165,4165,4165,4165,0
20240627,142600,1321188620,4165,4165,4165,4165,10
20240627,142500,1321146970,4170,4170,4170,4170,3
20240627,142400,1321134460,4170,4170,4170,4170,7
20240627,142300,1321105270,4145,4140,4145,4140,397
20240627,142200,1319461205,4135,4135,4135,4135,0
20240627,142100,1319461205,4135,4135,4135,4135,0
20240627,142000,1319461205,4135,4135,4135,4135,0
20240627,141900,1319461205,4135,4135,4135,4135,0
20240627,141800,1319461205,4135,4135,4135,4135,0
20240627,141700,1319461205,4135,4135,4135,4135,0
20240627,141600,1319461205,4135,4135,4135,4135,0
20240627,141500,1319461205,4135,4140,4140,4135,564
20240627,141400,1317126630,4145,4145,4145,4145,1553
20240627,141300,1310689445,4145,4145,4145,4145,10
20240627,141200,1310647995,4145,4145,4145,4145,1
20240627,141100,1310643850,4150,4150,4150,4150,1860
20240627,141000,1302924850,4150,4150,4150,4150,0
20240627,140900,1302924850,4150,4140,4150,4140,330
20240627,140800,1301556650,4140,4140,4140,4140,10
20240627,140700,1301515250,4150,4150,4150,4150,122
20240627,140600,1301008950,4160,4160,4160,4160,0
20240627,140500,1301008950,4160,4160,4160,4160,0
20240627,140400,1301008950,4160,4160,4160,4160,0
20240627,140300,1301008950,4160,4160,4160,4155,264
20240627,140200,1299910725,4160,4160,4160,4160,100
20240627,140100,1299494725,4160,4160,4160,4160,0
20240627,140000,1299494725,4160,4160,4160,4160,0
20240627,135900,1299494725,4160,4165,4170,4160,228
20240627,135800,1298545950,4170,4165,4170,4165,2
20240627,135700,1298537615,4160,4160,4160,4160,0
20240627,135600,1298537615,4160,4160,4160,4160,200
20240627,135500,1297705615,4170,4170,4170,4170,0
20240627,135400,1297705615,4170,4170,4170,4170,0
20240627,135300,1297705615,4170,4170,4170,4170,0
20240627,135200,1297705615,4170,4170,4170,4170,290
20240627,135100,1296496315,4170,4170,4170,4170,0
20240627,135000,1296496315,4170,4170,4170,4170,0
20240627,134900,1296496315,4170,4170,4170,4170,0
20240627,134800,1296496315,4170,4170,4170,4170,0
20240627,134700,1296496315,4170,4170,4170,4170,629
20240627,134600,1293873385,4170,4170,4170,4170,0
20240627,134500,1293873385,4170,4170,4170,4170,0
20240627,134400,1293873385,4170,4170,4170,4170,0
20240627,134300,1293873385,4170,4170,4170,4170,0
20240627,134200,1293873385,4170,4170,4170,4170,0
20240627,134100,1293873385,4170,4170,4170,4170,111
20240627,134000,1293410515,4170,4170,4170,4170,0
20240627,133900,1293410515,4170,4170,4170,4170,0
20240627,133800,1293410515,4170,4170,4170,4170,38
20240627,133700,1293252055,4170,4170,4170,4170,0
20240627,133600,1293252055,4170,4170,4170,4170,0
20240627,133500,1293252055,4170,4170,4170,4170,1
20240627,133400,1293247885,4175,4175,4175,4175,0
20240627,133300,1293247885,4175,4175,4175,4175,0
20240627,133200,1293247885,4175,4175,4175,4175,0
20240627,133100,1293247885,4175,4175,4175,4175,2
20240627,133000,1293239535,4180,4180,4180,4180,0
20240627,132900,1293239535,4180,4180,4180,4180,0
20240627,132800,1293239535,4180,4180,4180,4180,0
20240627,132700,1293239535,4180,4180,4180,4180,0
20240627,132600,1293239535,4180,4180,4180,4180,0
20240627,132500,1293239535,4180,4180,4180,4180,0
20240627,132400,1293239535,4180,4180,4180,4180,0
20240627,132300,1293239535,4180,4180,4180,4180,0
20240627,132200,1293239535,4180,4180,4180,4180,0
20240627,132100,1293239535,4180,4180,4180,4180,0
20240627,132000,1293239535,4180,4180,4180,4180,0
20240627,131900,1293239535,4180,4180,4180,4180,0
20240627,131800,1293239535,4180,4180,4180,4180,0
20240627,131700,1293239535,4180,4180,4180,4180,0
20240627,131600,1293239535,4180,4180,4180,4180,0
20240627,131500,1293239535,4180,4180,4180,4180,0
20240627,131400,1293239535,4180,4180,4180,4175,310
20240627,131300,1291943745,4180,4180,4180,4180,0
20240627,131200,1291943745,4180,4180,4180,4180,0
20240627,131100,1291943745,4180,4180,4180,4180,0
20240627,131000,1291943745,4180,4180,4180,4180,0
20240627,130900,1291943745,4180,4180,4180,4180,0
20240627,130800,1291943745,4180,4180,4180,4180,0
20240627,130700,1291943745,4180,4180,4180,4180,164
20240627,130600,1291258225,4180,4180,4180,4180,0
20240627,130500,1291258225,4180,4180,4180,4180,0
20240627,130400,1291258225,4180,4180,4180,4180,11
20240627,130300,1291212245,4190,4190,4190,4190,0
20240627,130200,1291212245,4190,4190,4190,4190,0
20240627,130100,1291212245,4190,4190,4190,4190,1000
20240627,130000,1287022245,4195,4195,4195,4195,0
20240627,125900,1287022245,4195,4195,4195,4195,0
20240627,125800,1287022245,4195,4195,4195,4195,0
20240627,125700,1287022245,4195,4195,4195,4195,0
20240627,125600,1287022245,4195,4195,4195,4195,0
20240627,125500,1287022245,4195,4185,4195,4185,4
20240627,125400,1287005495,4180,4180,4180,4180,0
20240627,125300,1287005495,4180,4180,4180,4180,221
20240627,125200,1286081715,4185,4185,4185,4185,0
20240627,125100,1286081715,4185,4185,4185,4185,500
20240627,125000,1283989215,4195,4195,4195,4195,0
20240627,124900,1283989215,4195,4195,4195,4195,0
20240627,124800,1283989215,4195,4195,4195,4195,0
20240627,124700,1283989215,4195,4195,4195,4195,0
20240627,124600,1283989215,4195,4195,4195,4195,0
20240627,124500,1283989215,4195,4195,4195,4195,0
20240627,124400,1283989215,4195,4195,4195,4195,1
20240627,124300,1283985020,4180,4180,4180,4180,0
20240627,124200,1283985020,4180,4185,4185,4180,2000
20240627,124100,1275616540,4195,4195,4195,4195,0
20240627,124000,1275616540,4195,4195,4195,4195,1
20240627,123900,1275612345,4185,4185,4185,4185,121
20240627,123800,1275105960,4185,4185,4185,4185,0
20240627,123700,1275105960,4185,4185,4185,4185,0
20240627,123600,1275105960,4185,4190,4190,4185,46
20240627,123500,1274913430,4190,4190,4190,4190,0
20240627,123400,1274913430,4190,4190,4190,4190,0
20240627,123300,1274913430,4190,4190,4190,4190,46
20240627,123200,1274720690,4185,4185,4185,4185,0
20240627,123100,1274720690,4185,4185,4185,4185,0
20240627,123000,1274720690,4185,4185,4185,4185,0
20240627,122900,1274720690,4185,4185,4185,4185,0
20240627,122800,1274720690,4185,4185,4185,4185,0
20240627,122700,1274720690,4185,4185,4185,4185,0
20240627,122600,1274720690,4185,4185,4185,4185,1001
20240627,122500,1270531505,4190,4190,4190,4190,0
20240627,122400,1270531505,4190,4190,4190,4190,418
20240627,122300,1268780085,4195,4195,4195,4195,0
20240627,122200,1268780085,4195,4195,4195,4195,0
20240627,122100,1268780085,4195,4195,4195,4195,366
20240627,122000,1267244715,4190,4185,4190,4185,802
20240627,121900,1263884350,4185,4185,4185,4185,0
20240627,121800,1263884350,4185,4170,4185,4170,46
20240627,121700,1263692335,4170,4170,4170,4170,1
20240627,121600,1263688165,4160,4160,4160,4160,0
20240627,121500,1263688165,4160,4160,4160,4160,0
20240627,121400,1263688165,4160,4160,4160,4160,0
20240627,121300,1263688165,4160,4160,4160,4160,0
20240627,121200,1263688165,4160,4160,4160,4160,123
20240627,121100,1263176485,4155,4155,4155,4155,0
20240627,121000,1263176485,4155,4155,4155,4155,0
20240627,120900,1263176485,4155,4155,4155,4155,0
20240627,120800,1263176485,4155,4155,4155,4155,0
20240627,120700,1263176485,4155,4155,4155,4155,0
20240627,120600,1263176485,4155,4155,4155,4155,2
20240627,120500,1263168175,4175,4175,4175,4175,0
20240627,120400,1263168175,4175,4175,4175,4175,0
20240627,120300,1263168175,4175,4175,4175,4175,0
20240627,120200,1263168175,4175,4175,4175,4175,0
20240627,120100,1263168175,4175,4175,4175,4175,0
20240627,120000,1263168175,4175,4175,4175,4175,42
20240627,115900,1262992825,4175,4160,4175,4160,9
20240627,115800,1262955325,4150,4145,4150,4145,1201
20240627,115700,1257971180,4140,4140,4140,4140,0
20240627,115600,1257971180,4140,4140,4140,4135,1301
20240627,115500,1252588040,4135,4135,4135,4135,0
20240627,115400,1252588040,4135,4135,4135,4135,0
20240627,115300,1252588040,4135,4135,4135,4135,0
20240627,115200,1252588040,4135,4135,4135,4135,0
20240627,115100,1252588040,4135,4135,4135,4135,0
20240627,115000,1252588040,4135,4135,4135,4135,799
20240627,114900,1249284175,4140,4140,4140,4140,100
20240627,114800,1248870175,4135,4130,4135,4130,10
20240627,114700,1248828835,4135,4135,4135,4135,1
20240627,114600,1248824700,4140,4140,4140,4140,0
20240627,114500,1248824700,4140,4140,4140,4140,0
20240627,114400,1248824700,4140,4140,4140,4140,0
20240627,114300,1248824700,4140,4140,4140,4140,0
20240627,114200,1248824700,4140,4140,4140,4140,0
20240627,114100,1248824700,4140,4140,4140,4140,100
20240627,114000,1248410700,4135,4135,4135,4135,108
20240627,113900,1247964120,4135,4135,4135,4135,0
20240627,113800,1247964120,4135,4135,4135,4135,127
20240627,113700,1247438975,4130,4130,4130,4130,51
20240627,113600,1247228345,4130,4130,4130,4130,0
20240627,113500,1247228345,4130,4125,4130,4125,6
20240627,113400,1247203570,4130,4130,4130,4130,0
20240627,113300,1247203570,4130,4130,4130,4130,0
20240627,113200,1247203570,4130,4130,4130,4130,0
20240627,113100,1247203570,4130,4130,4130,4130,1
20240627,113000,1247199440,4135,4130,4135,4115,3001
20240627,112900,1234811945,4140,4140,4140,4140,0
20240627,112800,1234811945,4140,4140,4140,4140,1824
20240627,112700,1227260585,4150,4150,4150,4150,0
20240627,112600,1227260585,4150,4140,4150,4140,101
20240627,112500,1226841445,4145,4155,4155,4145,7391
20240627,112400,1196174370,4155,4155,4155,4155,111
20240627,112300,1195713165,4160,4160,4160,4160,0
20240627,112200,1195713165,4160,4160,4160,4160,0
20240627,112100,1195713165,4160,4160,4160,4160,0
20240627,112000,1195713165,4160,4160,4160,4160,0
20240627,111900,1195713165,4160,4160,4160,4160,0
20240627,111800,1195713165,4160,4160,4160,4160,0
20240627,111700,1195713165,4160,4160,4160,4160,0
20240627,111600,1195713165,4160,4160,4160,4160,100
20240627,111500,1195297165,4155,4155,4155,4155,2060
20240627,111400,1186737865,4160,4160,4160,4160,100
20240627,111300,1186321865,4160,4160,4160,4160,0
20240627,111200,1186321865,4160,4165,4165,4160,3716
20240627,111100,1170847685,4165,4165,4165,4165,1
20240627,111000,1170843520,4165,4170,4170,4165,292
20240627,110900,1169627240,4175,4175,4175,4175,0
20240627,110800,1169627240,4175,4175,4175,4175,0
20240627,110700,1169627240,4175,4175,4175,4175,20
20240627,110600,1169543740,4170,4170,4170,4170,0
20240627,110500,1169543740,4170,4170,4170,4170,0
20240627,110400,1169543740,4170,4170,4170,4170,0
20240627,110300,1169543740,4170,4170,4170,4170,400
20240627,110200,1167875740,4180,4180,4180,4180,0
20240627,110100,1167875740,4180,4170,4180,4170,403
20240627,110000,1166195205,4170,4170,4170,4170,0
20240627,105900,1166195205,4170,4170,4170,4170,50
20240627,105800,1165986705,4185,4170,4185,4170,140
20240627,105700,1165401405,4170,4170,4170,4170,0
20240627,105600,1165401405,4170,4170,4170,4170,800
20240627,105500,1162065405,4190,4190,4190,4190,0
20240627,105400,1162065405,4190,4190,4190,4190,0
20240627,105300,1162065405,4190,4190,4190,4190,0
20240627,105200,1162065405,4190,4190,4190,4190,2
20240627,105100,1162057025,4195,4195,4195,4195,0
20240627,105000,1162057025,4195,4195,4195,4195,100
20240627,104900,1161637525,4170,4170,4170,4170,598
20240627,104800,1159143865,4170,4170,4170,4170,15
20240627,104700,1159081315,4165,4175,4175,4165,1237
20240627,104600,1153924730,4175,4175,4175,4175,0
20240627,104500,1153924730,4175,4185,4185,4175,468
20240627,104400,1151969860,4185,4185,4185,4185,85
20240627,104300,1151614135,4200,4200,4200,4200,0
20240627,104200,1151614135,4200,4190,4200,4190,300
20240627,104100,1150354205,4200,4200,4200,4200,0
20240627,104000,1150354205,4200,4200,4200,4200,0
20240627,103900,1150354205,4200,4200,4200,4200,0
20240627,103800,1150354205,4200,4200,4200,4200,0
20240627,103700,1150354205,4200,4200,4200,4200,1
20240627,103600,1150350005,4185,4185,4185,4185,3
20240627,103500,1150337450,4195,4195,4195,4195,0
20240627,103400,1150337450,4195,4200,4205,4195,154
20240627,103300,1149690295,4205,4205,4205,4205,0
20240627,103200,1149690295,4205,4205,4205,4205,1
20240627,103100,1149686090,4210,4210,4210,4210,0
20240627,103000,1149686090,4210,4210,4210,4210,0
20240627,102900,1149686090,4210,4210,4210,4210,0
20240627,102800,1149686090,4210,4205,4210,4205,163
20240627,102700,1149000275,4210,4210,4210,4210,212
20240627,102600,1148107755,4205,4200,4205,4195,1212
20240627,102500,1143022795,4195,4195,4195,4195,348
20240627,102400,1141562935,4195,4150,4200,4150,10042
20240627,102300,1099409470,4185,4185,4185,4185,1
20240627,102200,1099405285,4180,4175,4180,4175,100
20240627,102100,1098987295,4185,4185,4185,4185,0
20240627,102000,1098987295,4185,4185,4185,4185,10
20240627,101900,1098945445,4190,4190,4190,4190,26
20240627,101800,1098836505,4210,4190,4210,4190,574
20240627,101700,1096422165,4200,4215,4215,4200,750
20240627,101600,1093264915,4200,4200,4200,4200,0
20240627,101500,1093264915,4200,4200,4200,4200,0
20240627,101400,1093264915,4200,4200,4200,4200,12807
20240627,101300,1039475515,4200,4165,4200,4160,7433
20240627,101200,1008286815,4170,4170,4170,4170,0
20240627,101100,1008286815,4170,4155,4170,4155,7000
20240627,101000,979103910,4140,4140,4140,4140,999
20240627,100900,974968050,4140,4155,4155,4140,6003
20240627,100800,950115585,4140,4160,4160,4140,5699
20240627,100700,926432805,4160,4145,4160,4145,1057
20240627,100600,922044420,4150,4150,4150,4150,2932
20240627,100500,909876620,4150,4150,4150,4150,0
20240627,100400,909876620,4150,4150,4150,4150,0
20240627,100300,909876620,4150,4170,4170,4150,1922
20240627,100200,901887905,4170,4170,4170,4170,200
20240627,100100,901053905,4170,4170,4170,4170,503
20240627,100000,898956395,4170,4170,4170,4170,998
20240627,095900,894794735,4170,4170,4170,4170,1411
20240627,095800,888910865,4170,4170,4170,4170,0
20240627,095700,888910865,4170,4175,4200,4170,3551
20240627,095600,874099195,4170,4170,4175,4170,1860
20240627,095500,866341960,4170,4190,4200,4170,6253
20240627,095400,840244800,4185,4180,4185,4180,616
20240627,095300,837666845,4165,4165,4165,4165,1500
20240627,095200,831419345,4165,4155,4165,4155,2090
20240627,095100,822722955,4150,4150,4150,4150,1
20240627,095000,822718805,4150,4150,4150,4150,1693
20240627,094900,815692855,4150,4150,4150,4150,0
20240627,094800,815692855,4150,4150,4150,4150,170
20240627,094700,814987355,4150,4150,4150,4150,897
20240627,094600,811264805,4150,4140,4150,4140,1162
20240627,094500,806448125,4140,4125,4140,4115,962
20240627,094400,802480990,4125,4115,4125,4115,164
20240627,094300,801805065,4105,4115,4115,4105,612
20240627,094200,799291805,4110,4110,4110,4110,260
20240627,094100,798223205,4090,4090,4090,4090,0
20240627,094000,798223205,4090,4090,4090,4090,250
20240627,093900,797200705,4090,4115,4115,4075,10190
20240627,093800,755574125,4110,4110,4110,4110,0
20240627,093700,755574125,4110,4110,4110,4110,850
20240627,093600,752080625,4105,4105,4105,4105,160
20240627,093500,751423825,4090,4110,4110,4090,23510
20240627,093400,655036035,4110,4130,4140,4110,2907
20240627,093300,643025260,4110,4130,4130,4100,1476
20240627,093200,636945135,4095,4100,4105,4095,4727
20240627,093100,617579035,4100,4150,4155,4100,22468
20240627,093000,525186425,4160,4160,4160,4160,424
20240627,092900,523422585,4165,4165,4165,4165,2398
20240627,092800,513434915,4165,4165,4165,4165,9
20240627,092700,513397430,4165,4165,4165,4165,2011
20240627,092600,505021615,4190,4190,4190,4190,0
20240627,092500,505021615,4190,4190,4190,4185,4
20240627,092400,505004865,4185,4110,4185,4100,2278
20240627,092300,495561840,4100,4180,4180,4100,24212
20240627,092200,395698410,4190,4235,4240,4190,6763
20240627,092100,367246845,4230,4220,4230,4220,595
20240627,092000,364734990,4220,4200,4230,4200,3305
20240627,091900,350809620,4205,4190,4205,4180,2148
20240627,091800,341801830,4195,4210,4210,4165,2503
20240627,091700,331321480,4190,4275,4280,4190,16873
20240627,091600,259794160,4275,4185,4280,4185,5949
20240627,091500,234688785,4145,4105,4190,4060,18990
20240627,091400,156729425,4065,4215,4215,4020,19819
20240627,091300,75466985,4200,4275,4280,4200,5235
20240627,091200,53363360,4250,4365,4365,4250,8974
20240627,091100,14752495,4380,4380,4380,4380,0
20240627,091000,14752495,4380,4375,4380,4375,1000
20240627,090900,10372500,4395,4395,4395,4395,0
20240627,090800,10372500,4395,4395,4395,4395,0
20240627,090700,10372500,4395,4395,4395,4395,0
20240627,090600,10372500,4395,4395,4395,4395,0
20240627,090500,10372500,4395,4395,4395,4395,0
20240627,090400,10372500,4395,4400,4400,4395,346
20240627,090300,8851535,4400,4400,4400,4400,1
20240627,090200,8847135,4395,4395,4395,4395,0
20240627,090100,8847135,4395,4395,4395,4395,0
20240627,090000,8847135,4395,4395,4395,4395,2013
Reference in New Issue Copy Permalink