ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/089970/min/candle-20240604.csv

664 lines
35 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
20240604,200100,1297698610,14530,14530,14530,14530,624
20240604,200000,1297698610,14530,14530,14530,14530,0
20240604,195900,1297698610,14530,14530,14530,14530,0
20240604,195800,1297698610,14530,14530,14530,14530,0
20240604,195700,1297698610,14530,14530,14530,14530,0
20240604,195600,1297698610,14530,14530,14530,14530,0
20240604,195500,1297698610,14530,14530,14530,14530,0
20240604,195400,1297698610,14530,14530,14530,14530,0
20240604,195300,1297698610,14530,14530,14530,14530,0
20240604,195200,1297698610,14530,14530,14530,14530,0
20240604,195100,1297698610,14530,14530,14530,14530,0
20240604,195000,1297698610,14530,14530,14530,14530,0
20240604,194900,1297698610,14530,14530,14530,14530,0
20240604,194800,1297698610,14530,14530,14530,14530,0
20240604,194700,1297698610,14530,14530,14530,14530,0
20240604,194600,1297698610,14530,14530,14530,14530,0
20240604,194500,1297698610,14530,14530,14530,14530,0
20240604,194400,1297698610,14530,14530,14530,14530,0
20240604,194300,1297698610,14530,14530,14530,14530,0
20240604,194200,1297698610,14530,14530,14530,14530,0
20240604,194100,1297698610,14530,14530,14530,14530,0
20240604,194000,1297698610,14530,14530,14530,14530,0
20240604,193900,1297698610,14530,14530,14530,14530,0
20240604,193800,1297698610,14530,14530,14530,14530,0
20240604,193700,1297698610,14530,14530,14530,14530,0
20240604,193600,1297698610,14530,14530,14530,14530,0
20240604,193500,1297698610,14530,14530,14530,14530,0
20240604,193400,1297698610,14530,14530,14530,14530,0
20240604,193300,1297698610,14530,14530,14530,14530,0
20240604,193200,1297698610,14530,14530,14530,14530,0
20240604,193100,1297698610,14530,14530,14530,14530,624
20240604,193000,1297698610,14530,14530,14530,14530,0
20240604,192900,1297698610,14530,14530,14530,14530,0
20240604,192800,1297698610,14530,14530,14530,14530,0
20240604,192700,1297698610,14530,14530,14530,14530,0
20240604,192600,1297698610,14530,14530,14530,14530,0
20240604,192500,1297698610,14530,14530,14530,14530,0
20240604,192400,1297698610,14530,14530,14530,14530,0
20240604,192300,1297698610,14530,14530,14530,14530,0
20240604,192200,1297698610,14530,14530,14530,14530,0
20240604,192100,1297698610,14530,14530,14530,14530,0
20240604,192000,1297698610,14530,14530,14530,14530,0
20240604,191900,1297698610,14530,14530,14530,14530,0
20240604,191800,1297698610,14530,14530,14530,14530,0
20240604,191700,1297698610,14530,14530,14530,14530,0
20240604,191600,1297698610,14530,14530,14530,14530,0
20240604,191500,1297698610,14530,14530,14530,14530,0
20240604,191400,1297698610,14530,14530,14530,14530,0
20240604,191300,1297698610,14530,14530,14530,14530,0
20240604,191200,1297698610,14530,14530,14530,14530,0
20240604,191100,1297698610,14530,14530,14530,14530,0
20240604,191000,1297698610,14530,14530,14530,14530,0
20240604,190900,1297698610,14530,14530,14530,14530,0
20240604,190800,1297698610,14530,14530,14530,14530,0
20240604,190700,1297698610,14530,14530,14530,14530,0
20240604,190600,1297698610,14530,14530,14530,14530,0
20240604,190500,1297698610,14530,14530,14530,14530,0
20240604,190400,1297698610,14530,14530,14530,14530,0
20240604,190300,1297698610,14530,14530,14530,14530,0
20240604,190200,1297698610,14530,14530,14530,14530,0
20240604,190100,1297698610,14530,14530,14530,14530,624
20240604,190000,1297698610,14530,14530,14530,14530,0
20240604,185900,1297698610,14530,14530,14530,14530,0
20240604,185800,1297698610,14530,14530,14530,14530,0
20240604,185700,1297698610,14530,14530,14530,14530,0
20240604,185600,1297698610,14530,14530,14530,14530,0
20240604,185500,1297698610,14530,14530,14530,14530,0
20240604,185400,1297698610,14530,14530,14530,14530,0
20240604,185300,1297698610,14530,14530,14530,14530,0
20240604,185200,1297698610,14530,14530,14530,14530,0
20240604,185100,1297698610,14530,14530,14530,14530,0
20240604,185000,1297698610,14530,14530,14530,14530,0
20240604,184900,1297698610,14530,14530,14530,14530,0
20240604,184800,1297698610,14530,14530,14530,14530,0
20240604,184700,1297698610,14530,14530,14530,14530,0
20240604,184600,1297698610,14530,14530,14530,14530,0
20240604,184500,1297698610,14530,14530,14530,14530,0
20240604,184400,1297698610,14530,14530,14530,14530,0
20240604,184300,1297698610,14530,14530,14530,14530,0
20240604,184200,1297698610,14530,14530,14530,14530,0
20240604,184100,1297698610,14530,14530,14530,14530,0
20240604,184000,1297698610,14530,14530,14530,14530,0
20240604,183900,1297698610,14530,14530,14530,14530,0
20240604,183800,1297698610,14530,14530,14530,14530,0
20240604,183700,1297698610,14530,14530,14530,14530,0
20240604,183600,1297698610,14530,14530,14530,14530,0
20240604,183500,1297698610,14530,14530,14530,14530,0
20240604,183400,1297698610,14530,14530,14530,14530,0
20240604,183300,1297698610,14530,14530,14530,14530,0
20240604,183200,1297698610,14530,14530,14530,14530,0
20240604,183100,1297698610,14530,14530,14530,14530,624
20240604,183000,1297698610,14530,14530,14530,14530,0
20240604,182900,1297698610,14530,14530,14530,14530,0
20240604,182800,1297698610,14530,14530,14530,14530,0
20240604,182700,1297698610,14530,14530,14530,14530,0
20240604,182600,1297698610,14530,14530,14530,14530,0
20240604,182500,1297698610,14530,14530,14530,14530,0
20240604,182400,1297698610,14530,14530,14530,14530,0
20240604,182300,1297698610,14530,14530,14530,14530,0
20240604,182200,1297698610,14530,14530,14530,14530,0
20240604,182100,1297698610,14530,14530,14530,14530,0
20240604,182000,1297698610,14530,14530,14530,14530,0
20240604,181900,1297698610,14530,14530,14530,14530,0
20240604,181800,1297698610,14530,14530,14530,14530,0
20240604,181700,1297698610,14530,14530,14530,14530,0
20240604,181600,1297698610,14530,14530,14530,14530,0
20240604,181500,1297698610,14530,14530,14530,14530,0
20240604,181400,1297698610,14530,14530,14530,14530,0
20240604,181300,1297698610,14530,14530,14530,14530,0
20240604,181200,1297698610,14530,14530,14530,14530,0
20240604,181100,1297698610,14530,14530,14530,14530,0
20240604,181000,1297698610,14530,14530,14530,14530,0
20240604,180900,1297698610,14530,14530,14530,14530,0
20240604,180800,1297698610,14530,14530,14530,14530,0
20240604,180700,1297698610,14530,14530,14530,14530,0
20240604,180600,1297698610,14530,14530,14530,14530,0
20240604,180500,1297698610,14530,14530,14530,14530,0
20240604,180400,1297698610,14530,14530,14530,14530,0
20240604,180300,1297698610,14530,14530,14530,14530,0
20240604,180200,1297698610,14530,14530,14530,14530,0
20240604,180100,1297698610,14530,14530,14530,14530,624
20240604,180000,1297698610,14530,14530,14530,14530,0
20240604,175900,1297698610,14530,14530,14530,14530,0
20240604,175800,1297698610,14530,14530,14530,14530,0
20240604,175700,1297698610,14530,14530,14530,14530,0
20240604,175600,1297698610,14530,14530,14530,14530,0
20240604,175500,1297698610,14530,14530,14530,14530,0
20240604,175400,1297698610,14530,14530,14530,14530,0
20240604,175300,1297698610,14530,14530,14530,14530,0
20240604,175200,1297698610,14530,14530,14530,14530,0
20240604,175100,1297698610,14530,14530,14530,14530,0
20240604,175000,1297698610,14530,14530,14530,14530,0
20240604,174900,1297698610,14530,14530,14530,14530,0
20240604,174800,1297698610,14530,14530,14530,14530,0
20240604,174700,1297698610,14530,14530,14530,14530,0
20240604,174600,1297698610,14530,14530,14530,14530,0
20240604,174500,1297698610,14530,14530,14530,14530,0
20240604,174400,1297698610,14530,14530,14530,14530,0
20240604,174300,1297698610,14530,14530,14530,14530,0
20240604,174200,1297698610,14530,14530,14530,14530,0
20240604,174100,1297698610,14530,14530,14530,14530,0
20240604,174000,1297698610,14530,14530,14530,14530,0
20240604,173900,1297698610,14530,14530,14530,14530,0
20240604,173800,1297698610,14530,14530,14530,14530,0
20240604,173700,1297698610,14530,14530,14530,14530,0
20240604,173600,1297698610,14530,14530,14530,14530,0
20240604,173500,1297698610,14530,14530,14530,14530,0
20240604,173400,1297698610,14530,14530,14530,14530,0
20240604,173300,1297698610,14530,14530,14530,14530,0
20240604,173200,1297698610,14530,14530,14530,14530,0
20240604,173100,1297698610,14530,14530,14530,14530,624
20240604,173000,1297698610,14530,14530,14530,14530,0
20240604,172900,1297698610,14530,14530,14530,14530,0
20240604,172800,1297698610,14530,14530,14530,14530,0
20240604,172700,1297698610,14530,14530,14530,14530,0
20240604,172600,1297698610,14530,14530,14530,14530,0
20240604,172500,1297698610,14530,14530,14530,14530,0
20240604,172400,1297698610,14530,14530,14530,14530,0
20240604,172300,1297698610,14530,14530,14530,14530,0
20240604,172200,1297698610,14530,14530,14530,14530,0
20240604,172100,1297698610,14530,14530,14530,14530,0
20240604,172000,1297698610,14530,14530,14530,14530,0
20240604,171900,1297698610,14530,14530,14530,14530,0
20240604,171800,1297698610,14530,14530,14530,14530,0
20240604,171700,1297698610,14530,14530,14530,14530,0
20240604,171600,1297698610,14530,14530,14530,14530,0
20240604,171500,1297698610,14530,14530,14530,14530,0
20240604,171400,1297698610,14530,14530,14530,14530,0
20240604,171300,1297698610,14530,14530,14530,14530,0
20240604,171200,1297698610,14530,14530,14530,14530,0
20240604,171100,1297698610,14530,14530,14530,14530,0
20240604,171000,1297698610,14530,14530,14530,14530,0
20240604,170900,1297698610,14530,14530,14530,14530,0
20240604,170800,1297698610,14530,14530,14530,14530,0
20240604,170700,1297698610,14530,14530,14530,14530,0
20240604,170600,1297698610,14530,14530,14530,14530,0
20240604,170500,1297698610,14530,14530,14530,14530,0
20240604,170400,1297698610,14530,14530,14530,14530,0
20240604,170300,1297698610,14530,14530,14530,14530,0
20240604,170200,1297698610,14530,14530,14530,14530,0
20240604,170100,1297698610,14530,14530,14530,14530,624
20240604,170000,1297698610,14530,14530,14530,14530,0
20240604,165900,1297698610,14530,14530,14530,14530,0
20240604,165800,1297698610,14530,14530,14530,14530,0
20240604,165700,1297698610,14530,14530,14530,14530,0
20240604,165600,1297698610,14530,14530,14530,14530,0
20240604,165500,1297698610,14530,14530,14530,14530,0
20240604,165400,1297698610,14530,14530,14530,14530,0
20240604,165300,1297698610,14530,14530,14530,14530,0
20240604,165200,1297698610,14530,14530,14530,14530,0
20240604,165100,1297698610,14530,14530,14530,14530,0
20240604,165000,1297698610,14530,14530,14530,14530,0
20240604,164900,1297698610,14530,14530,14530,14530,0
20240604,164800,1297698610,14530,14530,14530,14530,0
20240604,164700,1297698610,14530,14530,14530,14530,0
20240604,164600,1297698610,14530,14530,14530,14530,0
20240604,164500,1297698610,14530,14530,14530,14530,0
20240604,164400,1297698610,14530,14530,14530,14530,0
20240604,164300,1297698610,14530,14530,14530,14530,0
20240604,164200,1297698610,14530,14530,14530,14530,0
20240604,164100,1297698610,14530,14530,14530,14530,0
20240604,164000,1297698610,14530,14530,14530,14530,0
20240604,163900,1297698610,14530,14530,14530,14530,0
20240604,163800,1297698610,14530,14530,14530,14530,0
20240604,163700,1297698610,14530,14530,14530,14530,0
20240604,163600,1297698610,14530,14530,14530,14530,0
20240604,163500,1297698610,14530,14530,14530,14530,0
20240604,163400,1297698610,14530,14530,14530,14530,0
20240604,163300,1297698610,14530,14530,14530,14530,0
20240604,163200,1297698610,14530,14530,14530,14530,0
20240604,163100,1297698610,14530,14530,14530,14530,624
20240604,163000,1297698610,14530,14530,14530,14530,0
20240604,162900,1297698610,14530,14530,14530,14530,0
20240604,162800,1297698610,14530,14530,14530,14530,0
20240604,162700,1297698610,14530,14530,14530,14530,0
20240604,162600,1297698610,14530,14530,14530,14530,0
20240604,162500,1297698610,14530,14530,14530,14530,0
20240604,162400,1297698610,14530,14530,14530,14530,0
20240604,162300,1297698610,14530,14530,14530,14530,0
20240604,162200,1297698610,14530,14530,14530,14530,0
20240604,162100,1297698610,14530,14530,14530,14530,0
20240604,162000,1297698610,14530,14530,14530,14530,0
20240604,161900,1297698610,14530,14530,14530,14530,0
20240604,161800,1297698610,14530,14530,14530,14530,0
20240604,161700,1297698610,14530,14530,14530,14530,0
20240604,161600,1297698610,14530,14530,14530,14530,0
20240604,161500,1297698610,14530,14530,14530,14530,0
20240604,161400,1297698610,14530,14530,14530,14530,0
20240604,161300,1297698610,14530,14530,14530,14530,0
20240604,161200,1297698610,14530,14530,14530,14530,0
20240604,161100,1297698610,14530,14530,14530,14530,0
20240604,161000,1297698610,14530,14530,14530,14530,0
20240604,160900,1297698610,14530,14530,14530,14530,0
20240604,160800,1297698610,14530,14530,14530,14530,0
20240604,160700,1297698610,14530,14530,14530,14530,0
20240604,160600,1297698610,14530,14530,14530,14530,0
20240604,160500,1297698610,14530,14530,14530,14530,0
20240604,160400,1297698610,14530,14530,14530,14530,0
20240604,160300,1297698610,14530,14530,14530,14530,0
20240604,160200,1297698610,14530,14530,14530,14530,0
20240604,160100,1297698610,14530,14530,14530,14530,624
20240604,160000,1297698610,14530,14530,14530,14530,0
20240604,155900,1297698610,14530,14530,14530,14530,0
20240604,155800,1297698610,14530,14530,14530,14530,0
20240604,155700,1297698610,14530,14530,14530,14530,0
20240604,155600,1297698610,14530,14530,14530,14530,0
20240604,155500,1297698610,14530,14530,14530,14530,0
20240604,155400,1297698610,14530,14530,14530,14530,0
20240604,155300,1297698610,14530,14530,14530,14530,0
20240604,155200,1297698610,14530,14530,14530,14530,0
20240604,155100,1297698610,14530,14530,14530,14530,0
20240604,155000,1297698610,14530,14530,14530,14530,0
20240604,154900,1297698610,14530,14530,14530,14530,0
20240604,154800,1297698610,14530,14530,14530,14530,0
20240604,154700,1297698610,14530,14530,14530,14530,0
20240604,154600,1297698610,14530,14530,14530,14530,0
20240604,154500,1297698610,14530,14530,14530,14530,0
20240604,154400,1297698610,14530,14530,14530,14530,0
20240604,154300,1297698610,14530,14530,14530,14530,0
20240604,154200,1297698610,14530,14530,14530,14530,0
20240604,154100,1297698610,14530,14530,14530,14530,0
20240604,154000,1297698610,14530,14530,14530,14530,0
20240604,153900,1297698610,14530,14530,14530,14530,0
20240604,153800,1297698610,14530,14530,14530,14530,0
20240604,153700,1297698610,14530,14530,14530,14530,0
20240604,153600,1297698610,14530,14530,14530,14530,0
20240604,153500,1297698610,14530,14530,14530,14530,0
20240604,153400,1297698610,14530,14530,14530,14530,0
20240604,153300,1297698610,14530,14530,14530,14530,0
20240604,153200,1297698610,14530,14530,14530,14530,0
20240604,153100,1297698610,14530,14530,14530,14530,624
20240604,153000,1297698610,14530,14530,14530,14530,624
20240604,152900,1288631890,14610,14610,14610,14610,0
20240604,152800,1288631890,14610,14610,14610,14610,0
20240604,152700,1288631890,14610,14610,14610,14610,0
20240604,152600,1288631890,14610,14610,14610,14610,0
20240604,152500,1288631890,14610,14610,14610,14610,0
20240604,152400,1288631890,14610,14610,14610,14610,0
20240604,152300,1288631890,14610,14610,14610,14610,0
20240604,152200,1288631890,14610,14610,14610,14610,0
20240604,152100,1288631890,14610,14610,14610,14610,0
20240604,152000,1288631890,14610,14610,14610,14610,0
20240604,151900,1288631890,14610,14550,14610,14530,486
20240604,151800,1281541690,14550,14550,14550,14550,12
20240604,151700,1281367090,14630,14580,14630,14580,538
20240604,151600,1273518150,14570,14570,14570,14570,480
20240604,151500,1266524550,14570,14550,14570,14550,428
20240604,151400,1260293960,14540,14540,14540,14540,124
20240604,151300,1258491000,14540,14540,14540,14540,99
20240604,151200,1257051540,14540,14540,14540,14510,290
20240604,151100,1252843430,14510,14530,14540,14510,192
20240604,151000,1250057300,14540,14530,14540,14530,4
20240604,150900,1249999150,14530,14530,14530,14530,99
20240604,150800,1248560680,14540,14550,14550,14540,6
20240604,150700,1248473410,14550,14530,14550,14530,46
20240604,150600,1247804910,14550,14550,14550,14550,7
20240604,150500,1247703060,14530,14530,14530,14510,189
20240604,150400,1244958490,14530,14570,14570,14530,50
20240604,150300,1244231080,14570,14570,14570,14570,5
20240604,150200,1244158230,14530,14550,14570,14520,2072
20240604,150100,1214066080,14550,14550,14550,14550,4
20240604,150000,1214007880,14550,14540,14550,14540,5
20240604,145900,1213935150,14550,14550,14550,14550,15
20240604,145800,1213716900,14550,14540,14550,14540,169
20240604,145700,1211258630,14540,14580,14580,14530,1346
20240604,145600,1191678130,14560,14560,14560,14560,1
20240604,145500,1191663570,14560,14580,14580,14560,15
20240604,145400,1191445150,14570,14560,14570,14560,103
20240604,145300,1189944450,14570,14570,14570,14570,2
20240604,145200,1189915310,14560,14560,14560,14560,1
20240604,145100,1189900750,14560,14560,14570,14560,46
20240604,145000,1189230980,14550,14550,14550,14550,1
20240604,144900,1189216430,14560,14550,14560,14550,3
20240604,144800,1189172760,14560,14560,14560,14560,113
20240604,144700,1187527480,14580,14560,14580,14560,86
20240604,144600,1186275300,14550,14560,14560,14550,2
20240604,144500,1186246190,14550,14550,14560,14550,4
20240604,144400,1186187970,14550,14550,14550,14550,1
20240604,144300,1186173420,14550,14520,14550,14520,88
20240604,144200,1184893650,14520,14520,14520,14520,1
20240604,144100,1184879130,14540,14540,14540,14540,1
20240604,144000,1184864590,14520,14540,14540,14520,102
20240604,143900,1183381610,14540,14520,14540,14520,3
20240604,143800,1183338010,14520,14520,14520,14520,1
20240604,143700,1183323490,14550,14520,14550,14520,2
20240604,143600,1183294420,14540,14540,14540,14520,100
20240604,143500,1181840440,14540,14540,14540,14540,10
20240604,143400,1181695040,14520,14530,14530,14520,72
20240604,143300,1180648890,14520,14520,14520,14520,11
20240604,143200,1180489170,14530,14520,14530,14520,189
20240604,143100,1177743910,14520,14520,14520,14520,1
20240604,143000,1177729390,14530,14520,14530,14520,36
20240604,142900,1177206650,14520,14530,14530,14520,111
20240604,142800,1175593960,14520,14540,14540,14520,2
20240604,142700,1175564900,14530,14530,14530,14530,195
20240604,142600,1172731550,14550,14530,14550,14530,3
20240604,142500,1172687920,14530,14540,14540,14530,275
20240604,142400,1168691670,14540,14530,14540,14530,14
20240604,142300,1168488240,14530,14530,14530,14530,14
20240604,142200,1168284820,14540,14560,14560,14540,34
20240604,142100,1167790420,14540,14530,14540,14530,79
20240604,142000,1166641900,14540,14530,14540,14530,18
20240604,141900,1166380340,14530,14530,14530,14520,68
20240604,141800,1165392640,14540,14520,14540,14520,94
20240604,141700,1164026820,14520,14530,14530,14520,23
20240604,141600,1163692840,14520,14520,14520,14520,1
20240604,141500,1163678320,14530,14540,14540,14530,79
20240604,141400,1162530440,14530,14520,14530,14520,29
20240604,141300,1162109170,14520,14520,14530,14520,361
20240604,141200,1156867430,14520,14520,14520,14520,26
20240604,141100,1156489910,14520,14520,14530,14520,532
20240604,141000,1148765250,14520,14520,14530,14520,119
20240604,140900,1147036400,14520,14530,14540,14520,104
20240604,140800,1145525270,14530,14530,14530,14530,13
20240604,140700,1145336380,14540,14530,14540,14530,28
20240604,140600,1144929520,14530,14530,14530,14530,211
20240604,140500,1141863690,14530,14530,14540,14530,257
20240604,140400,1138129470,14530,14530,14530,14530,1
20240604,140300,1138114940,14530,14550,14560,14530,100
20240604,140200,1136659940,14550,14550,14550,14550,52
20240604,140100,1135903340,14560,14530,14560,14530,265
20240604,140000,1132050910,14540,14530,14540,14530,14
20240604,135900,1131847360,14540,14530,14540,14530,121
20240604,135800,1130088240,14530,14530,14530,14530,15
20240604,135700,1129870290,14540,14530,14540,14530,15
20240604,135600,1129652320,14540,14540,14540,14530,102
20240604,135500,1128169250,14530,14530,14530,14530,17
20240604,135400,1127922240,14540,14550,14550,14540,342
20240604,135300,1122949540,14550,14550,14550,14550,68
20240604,135200,1121960140,14550,14550,14550,14550,30
20240604,135100,1121523640,14540,14540,14540,14540,685
20240604,135000,1111563740,14530,14550,14550,14530,760
20240604,134900,1100517340,14550,14550,14550,14550,10
20240604,134800,1100371840,14570,14570,14570,14550,109
20240604,134700,1098783910,14560,14560,14560,14560,62
20240604,134600,1097881190,14570,14570,14570,14570,1
20240604,134500,1097866620,14560,14560,14560,14560,79
20240604,134400,1096716380,14550,14550,14560,14550,116
20240604,134300,1095028560,14550,14550,14550,14550,26
20240604,134200,1094650260,14560,14550,14560,14550,111
20240604,134100,1093035200,14550,14560,14560,14550,111
20240604,134000,1091419180,14560,14550,14560,14550,29
20240604,133900,1090997210,14550,14550,14550,14550,191
20240604,133800,1088218160,14560,14560,14560,14560,1
20240604,133700,1088203600,14550,14560,14560,14550,111
20240604,133600,1086587560,14550,14550,14550,14550,14
20240604,133500,1086383860,14560,14560,14560,14560,2
20240604,133400,1086354740,14570,14570,14570,14570,97
20240604,133300,1084941450,14570,14580,14590,14570,445
20240604,133200,1078456960,14580,14580,14580,14580,50
20240604,133100,1077727960,14590,14590,14590,14590,2
20240604,133000,1077698780,14590,14590,14590,14590,97
20240604,132900,1076283550,14590,14590,14590,14580,22
20240604,132800,1075962680,14580,14590,14590,14580,101
20240604,132700,1074489190,14600,14600,14600,14600,33
20240604,132600,1074007390,14600,14600,14600,14600,66
20240604,132500,1073043790,14600,14600,14600,14600,2
20240604,132400,1073014590,14600,14600,14600,14600,72
20240604,132300,1071963390,14610,14600,14610,14600,97
20240604,132200,1070547180,14590,14590,14590,14590,16
20240604,132100,1070313740,14590,14590,14590,14590,50
20240604,132000,1069584240,14590,14590,14590,14590,0
20240604,131900,1069584240,14590,14590,14600,14590,93
20240604,131800,1068227360,14590,14590,14590,14590,1
20240604,131700,1068212770,14600,14580,14600,14580,17
20240604,131600,1067964860,14590,14590,14590,14590,1
20240604,131500,1067950270,14580,14590,14590,14580,109
20240604,131400,1066360080,14580,14580,14580,14580,112
20240604,131300,1064727120,14590,14590,14590,14590,77
20240604,131200,1063603690,14600,14600,14600,14600,1
20240604,131100,1063589090,14590,14580,14590,14580,105
20240604,131000,1062057270,14600,14600,14600,14600,0
20240604,130900,1062057270,14600,14600,14600,14600,0
20240604,130800,1062057270,14600,14600,14600,14600,97
20240604,130700,1060641070,14580,14580,14580,14580,0
20240604,130600,1060641070,14580,14580,14580,14580,0
20240604,130500,1060641070,14580,14580,14580,14580,0
20240604,130400,1060641070,14580,14620,14620,14580,837
20240604,130300,1048430600,14610,14610,14610,14610,40
20240604,130200,1047846200,14610,14600,14610,14600,48
20240604,130100,1047145270,14610,14600,14610,14600,40
20240604,130000,1046561260,14600,14600,14600,14600,187
20240604,125900,1043831060,14600,14600,14600,14600,325
20240604,125800,1039086060,14610,14610,14610,14610,0
20240604,125700,1039086060,14610,14610,14610,14610,97
20240604,125600,1037668890,14610,14610,14610,14610,10
20240604,125500,1037522790,14620,14620,14620,14620,127
20240604,125400,1035666050,14620,14620,14620,14620,0
20240604,125300,1035666050,14620,14620,14620,14620,43
20240604,125200,1035037390,14620,14620,14620,14620,7
20240604,125100,1034935050,14610,14600,14610,14600,70
20240604,125000,1033912480,14610,14610,14610,14610,50
20240604,124900,1033181980,14600,14600,14600,14600,36
20240604,124800,1032656380,14600,14600,14600,14600,87
20240604,124700,1031386180,14590,14590,14590,14590,13
20240604,124600,1031196510,14590,14590,14590,14590,55
20240604,124500,1030394060,14580,14580,14580,14580,13
20240604,124400,1030204520,14580,14590,14590,14580,117
20240604,124300,1028497660,14590,14590,14590,14590,0
20240604,124200,1028497660,14590,14590,14590,14590,170
20240604,124100,1026017360,14590,14590,14590,14590,0
20240604,124000,1026017360,14590,14590,14590,14590,11
20240604,123900,1025856870,14590,14590,14590,14590,11
20240604,123800,1025696380,14580,14580,14580,14580,103
20240604,123700,1024194640,14570,14570,14570,14570,1
20240604,123600,1024180070,14580,14590,14590,14580,36
20240604,123500,1023654930,14600,14600,14600,14600,164
20240604,123400,1021260530,14590,14590,14590,14590,94
20240604,123300,1019889070,14580,14580,14580,14580,0
20240604,123200,1019889070,14580,14580,14580,14580,21
20240604,123100,1019582890,14580,14590,14590,14580,119
20240604,123000,1017846800,14590,14580,14590,14580,47
20240604,122900,1017161240,14590,14590,14590,14590,0
20240604,122800,1017161240,14590,14590,14590,14590,0
20240604,122700,1017161240,14590,14590,14600,14590,258
20240604,122600,1013396230,14570,14570,14570,14570,60
20240604,122500,1012522030,14580,14580,14580,14580,30
20240604,122400,1012084630,14590,14580,14590,14580,99
20240604,122300,1010641190,14570,14580,14580,14570,16
20240604,122200,1010408020,14580,14570,14580,14570,57
20240604,122100,1009577240,14590,14520,14590,14520,65
20240604,122000,1008630920,14520,14530,14580,14520,108
20240604,121900,1007056930,14510,14520,14530,14510,1019
20240604,121800,992261540,14520,14580,14580,14520,100
20240604,121700,990805830,14600,14600,14600,14600,0
20240604,121600,990805830,14600,14590,14600,14590,105
20240604,121500,989272910,14590,14600,14600,14590,47
20240604,121400,988586830,14610,14600,14610,14600,19
20240604,121300,988309410,14600,14600,14600,14600,75
20240604,121200,987214410,14590,14590,14590,14590,10
20240604,121100,987068510,14590,14590,14590,14590,41
20240604,121000,986470320,14590,14590,14590,14590,0
20240604,120900,986470320,14590,14560,14590,14560,226
20240604,120800,983177140,14560,14560,14560,14560,1
20240604,120700,983162580,14570,14570,14570,14570,109
20240604,120600,981574450,14560,14560,14560,14560,0
20240604,120500,981574450,14560,14520,14570,14520,127
20240604,120400,979724400,14520,14520,14520,14520,0
20240604,120300,979724400,14520,14610,14610,14520,803
20240604,120200,968036640,14610,14610,14610,14610,95
20240604,120100,966648690,14600,14600,14600,14600,12
20240604,120000,966473490,14600,14600,14600,14600,16
20240604,115900,966239890,14610,14610,14610,14610,0
20240604,115800,966239890,14610,14610,14610,14610,185
20240604,115700,963537040,14610,14610,14610,14610,16
20240604,115600,963303280,14620,14620,14620,14620,0
20240604,115500,963303280,14620,14620,14620,14620,0
20240604,115400,963303280,14620,14620,14620,14620,97
20240604,115300,961885140,14610,14610,14610,14610,231
20240604,115200,958510230,14610,14610,14610,14610,0
20240604,115100,958510230,14610,14620,14620,14610,189
20240604,115000,955747970,14630,14630,14630,14630,0
20240604,114900,955747970,14630,14640,14640,14630,219
20240604,114800,952543950,14650,14650,14650,14650,0
20240604,114700,952543950,14650,14650,14650,14650,97
20240604,114600,951122900,14640,14640,14640,14640,15
20240604,114500,950903300,14650,14660,14660,14650,6
20240604,114400,950815390,14660,14670,14670,14660,144
20240604,114300,948703780,14670,14670,14670,14670,98
20240604,114200,947266120,14660,14660,14660,14660,14
20240604,114100,947060880,14660,14660,14660,14660,16
20240604,114000,946826320,14660,14660,14660,14660,58
20240604,113900,945976040,14670,14670,14670,14670,0
20240604,113800,945976040,14670,14670,14670,14670,12
20240604,113700,945800000,14680,14680,14680,14680,5
20240604,113600,945726600,14690,14690,14690,14690,97
20240604,113500,944301670,14680,14680,14680,14680,22
20240604,113400,943978710,14700,14690,14700,14690,103
20240604,113300,942465490,14690,14690,14690,14690,6
20240604,113200,942377350,14680,14680,14680,14680,75
20240604,113100,941276350,14670,14670,14670,14670,12
20240604,113000,941100310,14660,14650,14660,14650,48
20240604,112900,940396970,14650,14630,14650,14630,121
20240604,112800,938626140,14630,14630,14630,14630,14
20240604,112700,938421320,14620,14620,14620,14620,0
20240604,112600,938421320,14620,14640,14640,14620,101
20240604,112500,936944080,14640,14630,14640,14630,91
20240604,112400,935611940,14630,14630,14630,14630,27
20240604,112300,935216930,14650,14650,14650,14650,10
20240604,112200,935070430,14650,14650,14650,14650,38
20240604,112100,934513730,14650,14640,14650,14640,87
20240604,112000,933239460,14640,14640,14650,14640,43
20240604,111900,932609840,14650,14650,14650,14650,1
20240604,111800,932595190,14660,14660,14660,14660,97
20240604,111700,931173170,14650,14650,14650,14650,43
20240604,111600,930543220,14650,14650,14650,14650,16
20240604,111500,930308820,14650,14650,14650,14650,15
20240604,111400,930089070,14650,14650,14650,14650,93
20240604,111300,928726620,14640,14640,14640,14640,17
20240604,111200,928477740,14640,14640,14640,14640,11
20240604,111100,928316700,14640,14640,14640,14640,0
20240604,111000,928316700,14640,14640,14640,14640,112
20240604,110900,926677020,14630,14630,14630,14630,38
20240604,110800,926121080,14630,14630,14630,14630,0
20240604,110700,926121080,14630,14630,14630,14630,205
20240604,110600,923121930,14620,14620,14620,14620,43
20240604,110500,922493270,14630,14630,14630,14630,50
20240604,110400,921761770,14640,14640,14640,14640,35
20240604,110300,921249370,14650,14640,14650,14640,116
20240604,110200,919551090,14660,14660,14660,14660,5
20240604,110100,919477790,14680,14680,14680,14680,0
20240604,110000,919477790,14680,14680,14680,14680,96
20240604,105900,918068510,14680,14680,14680,14680,49
20240604,105800,917349190,14690,14690,14690,14690,0
20240604,105700,917349190,14690,14670,14690,14670,127
20240604,105600,915485700,14690,14700,14700,14690,128
20240604,105500,913604380,14690,14690,14690,14690,109
20240604,105400,912003170,14700,14700,14700,14700,68
20240604,105300,911003570,14700,14700,14700,14700,0
20240604,105200,911003570,14700,14670,14700,14670,408
20240604,105100,905012360,14660,14660,14660,14660,0
20240604,105000,905012360,14660,14690,14690,14660,355
20240604,104900,899805600,14700,14700,14700,14700,6
20240604,104800,899717400,14690,14690,14690,14690,25
20240604,104700,899350150,14670,14650,14670,14650,392
20240604,104600,893604730,14650,14650,14650,14650,21
20240604,104500,893297080,14650,14600,14650,14600,180
20240604,104400,890663410,14590,14590,14590,14590,94
20240604,104300,889291950,14610,14610,14610,14610,20
20240604,104200,888999750,14610,14610,14610,14610,0
20240604,104100,888999750,14610,14610,14610,14610,97
20240604,104000,887582580,14620,14620,14620,14620,40
20240604,103900,886997780,14630,14630,14630,14630,0
20240604,103800,886997780,14630,14630,14630,14630,0
20240604,103700,886997780,14630,14630,14630,14630,97
20240604,103600,885578670,14520,14600,14600,14520,781
20240604,103500,874220620,14630,14630,14630,14630,24
20240604,103400,873869500,14630,14630,14630,14630,3
20240604,103300,873825610,14630,14640,14640,14630,242
20240604,103200,870283610,14670,14670,14670,14670,0
20240604,103100,870283610,14670,14670,14670,14670,0
20240604,103000,870283610,14670,14640,14670,14640,44
20240604,102900,869639120,14630,14620,14630,14620,86
20240604,102800,868380970,14620,14620,14620,14620,18
20240604,102700,868117810,14620,14600,14620,14600,85
20240604,102600,866876610,14610,14620,14620,14610,99
20240604,102500,865430210,14610,14610,14620,14610,401
20240604,102400,859571590,14620,14610,14620,14610,2
20240604,102300,859542360,14640,14640,14640,14640,3
20240604,102200,859498440,14640,14610,14640,14610,102
20240604,102100,858006160,14640,14620,14640,14610,19
20240604,102000,857728520,14620,14620,14620,14620,603
20240604,101900,848912660,14630,14620,14630,14620,106
20240604,101800,847362920,14550,14600,14630,14550,227
20240604,101700,844053530,14640,14650,14650,14640,6
20240604,101600,843965660,14630,14620,14630,14610,251
20240604,101500,840296800,14620,14610,14630,14610,132
20240604,101400,838367330,14600,14590,14600,14590,100
20240604,101300,836907640,14540,14550,14550,14540,23
20240604,101200,836573160,14590,14590,14590,14590,13
20240604,101100,836383490,14590,14590,14590,14590,84
20240604,101000,835157930,14600,14600,14600,14600,4
20240604,100900,835099530,14620,14620,14620,14620,0
20240604,100800,835099530,14620,14610,14620,14610,147
20240604,100700,832951420,14600,14600,14600,14600,74
20240604,100600,831871020,14600,14600,14600,14600,6
20240604,100500,831783420,14600,14580,14600,14580,68
20240604,100400,830791060,14580,14580,14580,14580,97
20240604,100300,829376800,14510,14510,14510,14510,10
20240604,100200,829231700,14500,14500,14500,14500,0
20240604,100100,829231700,14500,14500,14500,14500,33
20240604,100000,828753200,14500,14480,14500,14480,411
20240604,095900,822795920,14470,14470,14470,14470,173
20240604,095800,820292610,14470,14480,14480,14470,25
20240604,095700,819930740,14480,14470,14500,14470,100
20240604,095600,818483380,14490,14490,14490,14490,0
20240604,095500,818483380,14490,14490,14490,14490,7
20240604,095400,818381950,14490,14490,14490,14490,1
20240604,095300,818367460,14490,14490,14490,14490,99
20240604,095200,816932950,14430,14430,14430,14430,0
20240604,095100,816932950,14430,14430,14430,14430,0
20240604,095000,816932950,14430,14460,14490,14430,429
20240604,094900,810731730,14460,14460,14460,14460,94
20240604,094800,809372490,14480,14480,14480,14480,0
20240604,094700,809372490,14480,14480,14480,14480,0
20240604,094600,809372490,14480,14440,14490,14430,1178
20240604,094500,792358100,14440,14450,14450,14440,682
20240604,094400,782509660,14510,14510,14510,14510,0
20240604,094300,782509660,14510,14510,14510,14510,0
20240604,094200,782509660,14510,14440,14510,14440,403
20240604,094100,776672000,14440,14470,14470,14440,305
20240604,094000,772258800,14470,14520,14530,14470,1260
20240604,093900,753986080,14500,14500,14500,14500,100
20240604,093800,752536080,14540,14530,14540,14530,598
20240604,093700,743842140,14530,14440,14530,14440,8
20240604,093600,743726530,14440,14430,14450,14430,229
20240604,093500,740419360,14420,14430,14430,14310,569
20240604,093400,732220170,14360,14320,14360,14320,377
20240604,093300,726819240,14260,14260,14320,14240,3713
20240604,093200,673913430,14270,14330,14370,14270,1795
20240604,093100,648256580,14250,14240,14320,14240,1420
20240604,093000,628015730,14250,14240,14330,14240,618
20240604,092900,619203540,14230,14350,14350,14230,7857
20240604,092800,506908710,14350,14370,14380,14350,305
20240604,092700,502527640,14370,14390,14390,14370,562
20240604,092600,494449880,14370,14370,14400,14370,544
20240604,092500,486623290,14370,14450,14450,14370,74
20240604,092400,485559110,14380,14340,14450,14340,2529
20240604,092300,449174950,14340,14350,14350,14340,294
20240604,092200,444957220,14350,14360,14360,14350,441
20240604,092100,438628550,14350,14330,14400,14330,2472
20240604,092000,403200650,14330,14370,14390,14330,2321
20240604,091900,369891390,14380,14400,14410,14380,900
20240604,091800,356939450,14390,14390,14390,14390,280
20240604,091700,352910250,14390,14400,14400,14390,253
20240604,091600,349268080,14400,14400,14410,14400,1406
20240604,091500,329018700,14400,14440,14440,14390,2528
20240604,091400,292598600,14440,14450,14450,14440,665
20240604,091300,282991410,14430,14420,14450,14420,749
20240604,091200,272172110,14450,14390,14450,14390,230
20240604,091100,268853510,14390,14360,14390,14360,2271
20240604,091000,236198420,14370,14430,14430,14370,2584
20240604,090900,198993800,14430,14440,14440,14420,122
20240604,090800,197234350,14440,14450,14450,14440,154
20240604,090700,195010540,14450,14450,14450,14440,328
20240604,090600,190271730,14450,14450,14550,14420,1081
20240604,090500,174652530,14430,14550,14550,14360,4760
20240604,090400,105797430,14520,14580,14580,14510,608
20240604,090300,96961160,14600,14610,14670,14510,2165
20240604,090200,65475710,14600,14730,14730,14600,1611
20240604,090100,41785280,14750,14830,14830,14740,1874
20240604,090000,14092190,14830,14860,14880,14830,948
Reference in New Issue Copy Permalink