ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20240612.csv

691 lines
33 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
20240612,202800,1662299980,7720,7720,7720,7720,3809
20240612,202700,1662299980,7720,7720,7720,7720,0
20240612,202600,1662299980,7720,7720,7720,7720,0
20240612,202500,1662299980,7720,7720,7720,7720,0
20240612,202400,1662299980,7720,7720,7720,7720,0
20240612,202300,1662299980,7720,7720,7720,7720,0
20240612,202200,1662299980,7720,7720,7720,7720,0
20240612,202100,1662299980,7720,7720,7720,7720,0
20240612,202000,1662299980,7720,7720,7720,7720,0
20240612,201900,1662299980,7720,7720,7720,7720,0
20240612,201800,1662299980,7720,7720,7720,7720,0
20240612,201700,1662299980,7720,7720,7720,7720,0
20240612,201600,1662299980,7720,7720,7720,7720,0
20240612,201500,1662299980,7720,7720,7720,7720,0
20240612,201400,1662299980,7720,7720,7720,7720,0
20240612,201300,1662299980,7720,7720,7720,7720,0
20240612,201200,1662299980,7720,7720,7720,7720,0
20240612,201100,1662299980,7720,7720,7720,7720,0
20240612,201000,1662299980,7720,7720,7720,7720,0
20240612,200900,1662299980,7720,7720,7720,7720,0
20240612,200800,1662299980,7720,7720,7720,7720,0
20240612,200700,1662299980,7720,7720,7720,7720,0
20240612,200600,1662299980,7720,7720,7720,7720,0
20240612,200500,1662299980,7720,7720,7720,7720,0
20240612,200400,1662299980,7720,7720,7720,7720,0
20240612,200300,1662299980,7720,7720,7720,7720,0
20240612,200200,1662299980,7720,7720,7720,7720,0
20240612,200100,1662299980,7720,7720,7720,7720,0
20240612,200000,1662299980,7720,7720,7720,7720,0
20240612,195900,1662299980,7720,7720,7720,7720,0
20240612,195800,1662299980,7720,7720,7720,7720,3809
20240612,195700,1662299980,7720,7720,7720,7720,0
20240612,195600,1662299980,7720,7720,7720,7720,0
20240612,195500,1662299980,7720,7720,7720,7720,0
20240612,195400,1662299980,7720,7720,7720,7720,0
20240612,195300,1662299980,7720,7720,7720,7720,0
20240612,195200,1662299980,7720,7720,7720,7720,0
20240612,195100,1662299980,7720,7720,7720,7720,0
20240612,195000,1662299980,7720,7720,7720,7720,0
20240612,194900,1662299980,7720,7720,7720,7720,0
20240612,194800,1662299980,7720,7720,7720,7720,0
20240612,194700,1662299980,7720,7720,7720,7720,0
20240612,194600,1662299980,7720,7720,7720,7720,0
20240612,194500,1662299980,7720,7720,7720,7720,0
20240612,194400,1662299980,7720,7720,7720,7720,0
20240612,194300,1662299980,7720,7720,7720,7720,0
20240612,194200,1662299980,7720,7720,7720,7720,0
20240612,194100,1662299980,7720,7720,7720,7720,0
20240612,194000,1662299980,7720,7720,7720,7720,0
20240612,193900,1662299980,7720,7720,7720,7720,0
20240612,193800,1662299980,7720,7720,7720,7720,0
20240612,193700,1662299980,7720,7720,7720,7720,0
20240612,193600,1662299980,7720,7720,7720,7720,0
20240612,193500,1662299980,7720,7720,7720,7720,0
20240612,193400,1662299980,7720,7720,7720,7720,0
20240612,193300,1662299980,7720,7720,7720,7720,0
20240612,193200,1662299980,7720,7720,7720,7720,0
20240612,193100,1662299980,7720,7720,7720,7720,0
20240612,193000,1662299980,7720,7720,7720,7720,0
20240612,192900,1662299980,7720,7720,7720,7720,0
20240612,192800,1662299980,7720,7720,7720,7720,3809
20240612,192700,1662299980,7720,7720,7720,7720,0
20240612,192600,1662299980,7720,7720,7720,7720,0
20240612,192500,1662299980,7720,7720,7720,7720,0
20240612,192400,1662299980,7720,7720,7720,7720,0
20240612,192300,1662299980,7720,7720,7720,7720,0
20240612,192200,1662299980,7720,7720,7720,7720,0
20240612,192100,1662299980,7720,7720,7720,7720,0
20240612,192000,1662299980,7720,7720,7720,7720,0
20240612,191900,1662299980,7720,7720,7720,7720,0
20240612,191800,1662299980,7720,7720,7720,7720,0
20240612,191700,1662299980,7720,7720,7720,7720,0
20240612,191600,1662299980,7720,7720,7720,7720,0
20240612,191500,1662299980,7720,7720,7720,7720,0
20240612,191400,1662299980,7720,7720,7720,7720,0
20240612,191300,1662299980,7720,7720,7720,7720,0
20240612,191200,1662299980,7720,7720,7720,7720,0
20240612,191100,1662299980,7720,7720,7720,7720,0
20240612,191000,1662299980,7720,7720,7720,7720,0
20240612,190900,1662299980,7720,7720,7720,7720,0
20240612,190800,1662299980,7720,7720,7720,7720,0
20240612,190700,1662299980,7720,7720,7720,7720,0
20240612,190600,1662299980,7720,7720,7720,7720,0
20240612,190500,1662299980,7720,7720,7720,7720,0
20240612,190400,1662299980,7720,7720,7720,7720,0
20240612,190300,1662299980,7720,7720,7720,7720,0
20240612,190200,1662299980,7720,7720,7720,7720,0
20240612,190100,1662299980,7720,7720,7720,7720,0
20240612,190000,1662299980,7720,7720,7720,7720,0
20240612,185900,1662299980,7720,7720,7720,7720,0
20240612,185800,1662299980,7720,7720,7720,7720,3809
20240612,185700,1662299980,7720,7720,7720,7720,0
20240612,185600,1662299980,7720,7720,7720,7720,0
20240612,185500,1662299980,7720,7720,7720,7720,0
20240612,185400,1662299980,7720,7720,7720,7720,0
20240612,185300,1662299980,7720,7720,7720,7720,0
20240612,185200,1662299980,7720,7720,7720,7720,0
20240612,185100,1662299980,7720,7720,7720,7720,0
20240612,185000,1662299980,7720,7720,7720,7720,0
20240612,184900,1662299980,7720,7720,7720,7720,0
20240612,184800,1662299980,7720,7720,7720,7720,0
20240612,184700,1662299980,7720,7720,7720,7720,0
20240612,184600,1662299980,7720,7720,7720,7720,0
20240612,184500,1662299980,7720,7720,7720,7720,0
20240612,184400,1662299980,7720,7720,7720,7720,0
20240612,184300,1662299980,7720,7720,7720,7720,0
20240612,184200,1662299980,7720,7720,7720,7720,0
20240612,184100,1662299980,7720,7720,7720,7720,0
20240612,184000,1662299980,7720,7720,7720,7720,0
20240612,183900,1662299980,7720,7720,7720,7720,0
20240612,183800,1662299980,7720,7720,7720,7720,0
20240612,183700,1662299980,7720,7720,7720,7720,0
20240612,183600,1662299980,7720,7720,7720,7720,0
20240612,183500,1662299980,7720,7720,7720,7720,0
20240612,183400,1662299980,7720,7720,7720,7720,0
20240612,183300,1662299980,7720,7720,7720,7720,0
20240612,183200,1662299980,7720,7720,7720,7720,0
20240612,183100,1662299980,7720,7720,7720,7720,0
20240612,183000,1662299980,7720,7720,7720,7720,0
20240612,182900,1662299980,7720,7720,7720,7720,0
20240612,182800,1662299980,7720,7720,7720,7720,3809
20240612,182700,1662299980,7720,7720,7720,7720,0
20240612,182600,1662299980,7720,7720,7720,7720,0
20240612,182500,1662299980,7720,7720,7720,7720,0
20240612,182400,1662299980,7720,7720,7720,7720,0
20240612,182300,1662299980,7720,7720,7720,7720,0
20240612,182200,1662299980,7720,7720,7720,7720,0
20240612,182100,1662299980,7720,7720,7720,7720,0
20240612,182000,1662299980,7720,7720,7720,7720,0
20240612,181900,1662299980,7720,7720,7720,7720,0
20240612,181800,1662299980,7720,7720,7720,7720,0
20240612,181700,1662299980,7720,7720,7720,7720,0
20240612,181600,1662299980,7720,7720,7720,7720,0
20240612,181500,1662299980,7720,7720,7720,7720,0
20240612,181400,1662299980,7720,7720,7720,7720,0
20240612,181300,1662299980,7720,7720,7720,7720,0
20240612,181200,1662299980,7720,7720,7720,7720,0
20240612,181100,1662299980,7720,7720,7720,7720,0
20240612,181000,1662299980,7720,7720,7720,7720,0
20240612,180900,1662299980,7720,7720,7720,7720,0
20240612,180800,1662299980,7720,7720,7720,7720,0
20240612,180700,1662299980,7720,7720,7720,7720,0
20240612,180600,1662299980,7720,7720,7720,7720,0
20240612,180500,1662299980,7720,7720,7720,7720,0
20240612,180400,1662299980,7720,7720,7720,7720,0
20240612,180300,1662299980,7720,7720,7720,7720,0
20240612,180200,1662299980,7720,7720,7720,7720,0
20240612,180100,1662299980,7720,7720,7720,7720,0
20240612,180000,1662299980,7720,7720,7720,7720,0
20240612,175900,1662299980,7720,7720,7720,7720,0
20240612,175800,1662299980,7720,7720,7720,7720,3809
20240612,175700,1662299980,7720,7720,7720,7720,0
20240612,175600,1662299980,7720,7720,7720,7720,0
20240612,175500,1662299980,7720,7720,7720,7720,0
20240612,175400,1662299980,7720,7720,7720,7720,0
20240612,175300,1662299980,7720,7720,7720,7720,0
20240612,175200,1662299980,7720,7720,7720,7720,0
20240612,175100,1662299980,7720,7720,7720,7720,0
20240612,175000,1662299980,7720,7720,7720,7720,0
20240612,174900,1662299980,7720,7720,7720,7720,0
20240612,174800,1662299980,7720,7720,7720,7720,0
20240612,174700,1662299980,7720,7720,7720,7720,0
20240612,174600,1662299980,7720,7720,7720,7720,0
20240612,174500,1662299980,7720,7720,7720,7720,0
20240612,174400,1662299980,7720,7720,7720,7720,0
20240612,174300,1662299980,7720,7720,7720,7720,0
20240612,174200,1662299980,7720,7720,7720,7720,0
20240612,174100,1662299980,7720,7720,7720,7720,0
20240612,174000,1662299980,7720,7720,7720,7720,0
20240612,173900,1662299980,7720,7720,7720,7720,0
20240612,173800,1662299980,7720,7720,7720,7720,0
20240612,173700,1662299980,7720,7720,7720,7720,0
20240612,173600,1662299980,7720,7720,7720,7720,0
20240612,173500,1662299980,7720,7720,7720,7720,0
20240612,173400,1662299980,7720,7720,7720,7720,0
20240612,173300,1662299980,7720,7720,7720,7720,0
20240612,173200,1662299980,7720,7720,7720,7720,0
20240612,173100,1662299980,7720,7720,7720,7720,0
20240612,173000,1662299980,7720,7720,7720,7720,0
20240612,172900,1662299980,7720,7720,7720,7720,0
20240612,172800,1662299980,7720,7720,7720,7720,3809
20240612,172700,1662299980,7720,7720,7720,7720,0
20240612,172600,1662299980,7720,7720,7720,7720,0
20240612,172500,1662299980,7720,7720,7720,7720,0
20240612,172400,1662299980,7720,7720,7720,7720,0
20240612,172300,1662299980,7720,7720,7720,7720,0
20240612,172200,1662299980,7720,7720,7720,7720,0
20240612,172100,1662299980,7720,7720,7720,7720,0
20240612,172000,1662299980,7720,7720,7720,7720,0
20240612,171900,1662299980,7720,7720,7720,7720,0
20240612,171800,1662299980,7720,7720,7720,7720,0
20240612,171700,1662299980,7720,7720,7720,7720,0
20240612,171600,1662299980,7720,7720,7720,7720,0
20240612,171500,1662299980,7720,7720,7720,7720,0
20240612,171400,1662299980,7720,7720,7720,7720,0
20240612,171300,1662299980,7720,7720,7720,7720,0
20240612,171200,1662299980,7720,7720,7720,7720,0
20240612,171100,1662299980,7720,7720,7720,7720,0
20240612,171000,1662299980,7720,7720,7720,7720,0
20240612,170900,1662299980,7720,7720,7720,7720,0
20240612,170800,1662299980,7720,7720,7720,7720,0
20240612,170700,1662299980,7720,7720,7720,7720,0
20240612,170600,1662299980,7720,7720,7720,7720,0
20240612,170500,1662299980,7720,7720,7720,7720,0
20240612,170400,1662299980,7720,7720,7720,7720,0
20240612,170300,1662299980,7720,7720,7720,7720,0
20240612,170200,1662299980,7720,7720,7720,7720,0
20240612,170100,1662299980,7720,7720,7720,7720,0
20240612,170000,1662299980,7720,7720,7720,7720,0
20240612,165900,1662299980,7720,7720,7720,7720,0
20240612,165800,1662299980,7720,7720,7720,7720,3809
20240612,165700,1662299980,7720,7720,7720,7720,0
20240612,165600,1662299980,7720,7720,7720,7720,0
20240612,165500,1662299980,7720,7720,7720,7720,0
20240612,165400,1662299980,7720,7720,7720,7720,0
20240612,165300,1662299980,7720,7720,7720,7720,0
20240612,165200,1662299980,7720,7720,7720,7720,0
20240612,165100,1662299980,7720,7720,7720,7720,0
20240612,165000,1662299980,7720,7720,7720,7720,0
20240612,164900,1662299980,7720,7720,7720,7720,0
20240612,164800,1662299980,7720,7720,7720,7720,0
20240612,164700,1662299980,7720,7720,7720,7720,0
20240612,164600,1662299980,7720,7720,7720,7720,0
20240612,164500,1662299980,7720,7720,7720,7720,0
20240612,164400,1662299980,7720,7720,7720,7720,0
20240612,164300,1662299980,7720,7720,7720,7720,0
20240612,164200,1662299980,7720,7720,7720,7720,0
20240612,164100,1662299980,7720,7720,7720,7720,0
20240612,164000,1662299980,7720,7720,7720,7720,0
20240612,163900,1662299980,7720,7720,7720,7720,0
20240612,163800,1662299980,7720,7720,7720,7720,0
20240612,163700,1662299980,7720,7720,7720,7720,0
20240612,163600,1662299980,7720,7720,7720,7720,0
20240612,163500,1662299980,7720,7720,7720,7720,0
20240612,163400,1662299980,7720,7720,7720,7720,0
20240612,163300,1662299980,7720,7720,7720,7720,0
20240612,163200,1662299980,7720,7720,7720,7720,0
20240612,163100,1662299980,7720,7720,7720,7720,0
20240612,163000,1662299980,7720,7720,7720,7720,0
20240612,162900,1662299980,7720,7720,7720,7720,0
20240612,162800,1662299980,7720,7720,7720,7720,3809
20240612,162700,1662299980,7720,7720,7720,7720,0
20240612,162600,1662299980,7720,7720,7720,7720,0
20240612,162500,1662299980,7720,7720,7720,7720,0
20240612,162400,1662299980,7720,7720,7720,7720,0
20240612,162300,1662299980,7720,7720,7720,7720,0
20240612,162200,1662299980,7720,7720,7720,7720,0
20240612,162100,1662299980,7720,7720,7720,7720,0
20240612,162000,1662299980,7720,7720,7720,7720,0
20240612,161900,1662299980,7720,7720,7720,7720,0
20240612,161800,1662299980,7720,7720,7720,7720,0
20240612,161700,1662299980,7720,7720,7720,7720,0
20240612,161600,1662299980,7720,7720,7720,7720,0
20240612,161500,1662299980,7720,7720,7720,7720,0
20240612,161400,1662299980,7720,7720,7720,7720,0
20240612,161300,1662299980,7720,7720,7720,7720,0
20240612,161200,1662299980,7720,7720,7720,7720,0
20240612,161100,1662299980,7720,7720,7720,7720,0
20240612,161000,1662299980,7720,7720,7720,7720,0
20240612,160900,1662299980,7720,7720,7720,7720,0
20240612,160800,1662299980,7720,7720,7720,7720,0
20240612,160700,1662299980,7720,7720,7720,7720,0
20240612,160600,1662299980,7720,7720,7720,7720,0
20240612,160500,1662299980,7720,7720,7720,7720,0
20240612,160400,1662299980,7720,7720,7720,7720,0
20240612,160300,1662299980,7720,7720,7720,7720,0
20240612,160200,1662299980,7720,7720,7720,7720,0
20240612,160100,1662299980,7720,7720,7720,7720,0
20240612,160000,1662299980,7720,7720,7720,7720,0
20240612,155900,1662299980,7720,7720,7720,7720,0
20240612,155800,1662299980,7720,7720,7720,7720,3809
20240612,155700,1662299980,7720,7720,7720,7720,0
20240612,155600,1662299980,7720,7720,7720,7720,0
20240612,155500,1662299980,7720,7720,7720,7720,0
20240612,155400,1662299980,7720,7720,7720,7720,0
20240612,155300,1662299980,7720,7720,7720,7720,0
20240612,155200,1662299980,7720,7720,7720,7720,0
20240612,155100,1662299980,7720,7720,7720,7720,0
20240612,155000,1662299980,7720,7720,7720,7720,0
20240612,154900,1662299980,7720,7720,7720,7720,0
20240612,154800,1662299980,7720,7720,7720,7720,0
20240612,154700,1662299980,7720,7720,7720,7720,0
20240612,154600,1662299980,7720,7720,7720,7720,0
20240612,154500,1662299980,7720,7720,7720,7720,0
20240612,154400,1662299980,7720,7720,7720,7720,0
20240612,154300,1662299980,7720,7720,7720,7720,0
20240612,154200,1662299980,7720,7720,7720,7720,0
20240612,154100,1662299980,7720,7720,7720,7720,0
20240612,154000,1662299980,7720,7720,7720,7720,0
20240612,153900,1662299980,7720,7720,7720,7720,0
20240612,153800,1662299980,7720,7720,7720,7720,0
20240612,153700,1662299980,7720,7720,7720,7720,0
20240612,153600,1662299980,7720,7720,7720,7720,0
20240612,153500,1662299980,7720,7720,7720,7720,0
20240612,153400,1662299980,7720,7720,7720,7720,0
20240612,153300,1662299980,7720,7720,7720,7720,0
20240612,153200,1662299980,7720,7720,7720,7720,0
20240612,153100,1662299980,7720,7720,7720,7720,0
20240612,153000,1662299980,7720,7720,7720,7720,3809
20240612,152900,1632894500,7720,7720,7720,7720,0
20240612,152800,1632894500,7720,7720,7720,7720,0
20240612,152700,1632894500,7720,7720,7720,7720,0
20240612,152600,1632894500,7720,7720,7720,7720,0
20240612,152500,1632894500,7720,7720,7720,7720,0
20240612,152400,1632894500,7720,7720,7720,7720,0
20240612,152300,1632894500,7720,7720,7720,7720,0
20240612,152200,1632894500,7720,7720,7720,7720,0
20240612,152100,1632894500,7720,7720,7720,7720,0
20240612,152000,1632894500,7720,7720,7720,7720,0
20240612,151900,1632894500,7720,7690,7720,7690,88
20240612,151800,1632217750,7660,7670,7670,7660,1514
20240612,151700,1620620210,7670,7670,7670,7670,2201
20240612,151600,1603738540,7680,7700,7700,7680,1447
20240612,151500,1592609540,7720,7720,7720,7720,20
20240612,151400,1592455140,7720,7720,7720,7720,202
20240612,151300,1590895700,7730,7730,7730,7720,344
20240612,151200,1588237780,7720,7710,7720,7710,144
20240612,151100,1587127100,7710,7700,7710,7700,434
20240612,151000,1583782850,7700,7700,7700,7700,21
20240612,150900,1583621150,7710,7730,7730,7700,835
20240612,150800,1577183870,7720,7720,7720,7720,23
20240612,150700,1577006310,7730,7730,7730,7730,37
20240612,150600,1576720300,7740,7720,7740,7720,109
20240612,150500,1575878640,7720,7720,7720,7720,0
20240612,150400,1575878640,7720,7730,7730,7720,469
20240612,150300,1572255420,7750,7750,7750,7750,1
20240612,150200,1572247670,7740,7740,7740,7740,40
20240612,150100,1571938070,7750,7730,7750,7700,4002
20240612,150000,1541099230,7770,7750,7770,7730,1972
20240612,145900,1525827890,7760,7690,7770,7690,7428
20240612,145800,1468324350,7690,7700,7700,7690,20
20240612,145700,1468170530,7730,7730,7730,7730,0
20240612,145600,1468170530,7730,7730,7730,7670,48
20240612,145500,1467799550,7670,7720,7730,7670,242
20240612,145400,1465932210,7720,7720,7720,7720,585
20240612,145300,1461416010,7720,7720,7720,7720,338
20240612,145200,1458806650,7720,7720,7720,7720,90
20240612,145100,1458111850,7670,7710,7710,7670,336
20240612,145000,1455530180,7710,7710,7720,7710,583
20240612,144900,1451030090,7710,7710,7710,7710,106
20240612,144800,1450212830,7710,7700,7710,7700,386
20240612,144700,1447237270,7660,7660,7660,7660,100
20240612,144600,1446471270,7710,7690,7710,7670,6600
20240612,144500,1395807160,7690,7670,7690,7660,1374
20240612,144400,1385260040,7670,7670,7670,7670,10
20240612,144300,1385183340,7680,7680,7680,7680,18
20240612,144200,1385045100,7670,7680,7680,7670,21
20240612,144100,1384883920,7680,7680,7680,7680,76
20240612,144000,1384300240,7690,7680,7690,7680,107
20240612,143900,1383477420,7670,7690,7690,7670,65
20240612,143800,1382978770,7680,7670,7680,7670,318
20240612,143700,1380536940,7660,7660,7660,7660,29
20240612,143600,1380314800,7660,7660,7660,7660,10
20240612,143500,1380238200,7660,7660,7660,7660,1
20240612,143400,1380230540,7670,7670,7670,7670,0
20240612,143300,1380230540,7670,7670,7670,7670,502
20240612,143200,1376380200,7670,7670,7670,7670,0
20240612,143100,1376380200,7670,7650,7670,7650,416
20240612,143000,1373190710,7660,7650,7660,7650,166
20240612,142900,1371919350,7670,7670,7670,7670,0
20240612,142800,1371919350,7670,7670,7670,7670,0
20240612,142700,1371919350,7670,7670,7670,7670,1
20240612,142600,1371911680,7650,7680,7680,7630,1546
20240612,142500,1360091430,7660,7650,7660,7650,780
20240612,142400,1354117430,7640,7640,7650,7640,23
20240612,142300,1353941700,7650,7650,7650,7650,65
20240612,142200,1353444450,7650,7650,7650,7650,0
20240612,142100,1353444450,7650,7650,7650,7640,208
20240612,142000,1351855250,7650,7660,7660,7640,1258
20240612,141900,1342225550,7660,7670,7670,7660,168
20240612,141800,1340938290,7690,7690,7690,7690,0
20240612,141700,1340938290,7690,7670,7690,7670,51
20240612,141600,1340547100,7690,7680,7690,7680,94
20240612,141500,1339824500,7690,7690,7690,7690,0
20240612,141400,1339824500,7690,7690,7690,7690,0
20240612,141300,1339824500,7690,7680,7690,7670,1782
20240612,141200,1326155930,7680,7670,7680,7670,456
20240612,141100,1322657850,7690,7690,7690,7690,0
20240612,141000,1322657850,7690,7690,7690,7690,385
20240612,140900,1319697200,7690,7690,7690,7690,51
20240612,140800,1319305010,7700,7670,7700,7660,4124
20240612,140700,1287705640,7690,7680,7690,7680,310
20240612,140600,1285324740,7670,7670,7670,7670,60
20240612,140500,1284864540,7670,7650,7670,7650,161
20240612,140400,1283632870,7660,7670,7670,7660,876
20240612,140300,1276922610,7700,7700,7700,7700,0
20240612,140200,1276922610,7700,7700,7700,7700,0
20240612,140100,1276922610,7700,7700,7700,7700,0
20240612,140000,1276922610,7700,7700,7700,7700,0
20240612,135900,1276922610,7700,7690,7700,7680,412
20240612,135800,1273754230,7680,7680,7680,7680,20
20240612,135700,1273600630,7670,7650,7670,7650,1853
20240612,135600,1259400790,7660,7660,7660,7660,0
20240612,135500,1259400790,7660,7660,7660,7660,10
20240612,135400,1259324190,7660,7660,7660,7660,1
20240612,135300,1259316530,7650,7660,7660,7650,200
20240612,135200,1257785530,7660,7660,7660,7660,0
20240612,135100,1257785530,7660,7650,7660,7650,2
20240612,135000,1257770220,7660,7660,7660,7660,0
20240612,134900,1257770220,7660,7650,7660,7650,200
20240612,134800,1256239320,7660,7660,7660,7660,0
20240612,134700,1256239320,7660,7660,7660,7660,0
20240612,134600,1256239320,7660,7660,7660,7660,10
20240612,134500,1256162720,7660,7620,7660,7620,1259
20240612,134400,1246528020,7620,7620,7620,7610,6808
20240612,134300,1194653060,7610,7610,7610,7610,23
20240612,134200,1194478030,7620,7620,7620,7620,0
20240612,134100,1194478030,7620,7620,7620,7620,0
20240612,134000,1194478030,7620,7620,7620,7620,78
20240612,133900,1193883670,7620,7620,7620,7620,0
20240612,133800,1193883670,7620,7620,7620,7620,0
20240612,133700,1193883670,7620,7620,7620,7620,78
20240612,133600,1193289310,7620,7620,7620,7620,0
20240612,133500,1193289310,7620,7620,7620,7620,0
20240612,133400,1193289310,7620,7620,7620,7620,0
20240612,133300,1193289310,7620,7620,7620,7620,22
20240612,133200,1193121670,7620,7620,7620,7620,0
20240612,133100,1193121670,7620,7610,7620,7610,428
20240612,133000,1189864470,7610,7600,7610,7600,2
20240612,132900,1189849260,7610,7610,7610,7610,0
20240612,132800,1189849260,7610,7590,7610,7580,2095
20240612,132700,1173967640,7580,7600,7600,7580,5000
20240612,132600,1136047860,7600,7600,7600,7600,254
20240612,132500,1134117460,7610,7610,7610,7610,0
20240612,132400,1134117460,7610,7610,7610,7610,0
20240612,132300,1134117460,7610,7610,7610,7610,5
20240612,132200,1134079410,7600,7600,7600,7600,0
20240612,132100,1134079410,7600,7600,7600,7600,0
20240612,132000,1134079410,7600,7600,7600,7600,172
20240612,131900,1132772210,7600,7600,7600,7600,134
20240612,131800,1131753810,7600,7600,7600,7600,0
20240612,131700,1131753810,7600,7600,7600,7600,0
20240612,131600,1131753810,7600,7600,7600,7600,0
20240612,131500,1131753810,7600,7590,7600,7590,1148
20240612,131400,1123040480,7590,7600,7600,7590,2546
20240612,131300,1103708080,7600,7600,7600,7600,0
20240612,131200,1103708080,7600,7610,7610,7600,106
20240612,131100,1102902470,7610,7610,7610,7600,62
20240612,131000,1102431230,7610,7610,7610,7610,12
20240612,130900,1102339910,7610,7610,7610,7610,307
20240612,130800,1100003640,7610,7610,7610,7610,0
20240612,130700,1100003640,7610,7610,7610,7610,100
20240612,130600,1099242640,7610,7610,7610,7610,433
20240612,130500,1095947510,7610,7610,7610,7610,0
20240612,130400,1095947510,7610,7620,7620,7610,280
20240612,130300,1093815520,7620,7630,7630,7620,81
20240612,130200,1093197800,7620,7610,7620,7610,11
20240612,130100,1093114080,7620,7630,7630,7620,45
20240612,130000,1092771170,7630,7630,7630,7630,0
20240612,125900,1092771170,7630,7620,7630,7620,101
20240612,125800,1092001540,7610,7610,7610,7610,30
20240612,125700,1091773240,7630,7620,7630,7620,50
20240612,125600,1091392030,7620,7610,7620,7610,50
20240612,125500,1091011490,7610,7610,7610,7610,31
20240612,125400,1090775580,7620,7620,7620,7620,1
20240612,125300,1090767960,7620,7620,7620,7620,0
20240612,125200,1090767960,7620,7620,7620,7620,50
20240612,125100,1090386960,7620,7610,7620,7610,21
20240612,125000,1090227140,7620,7620,7620,7620,73
20240612,124900,1089670880,7620,7600,7620,7600,143
20240612,124800,1088583220,7600,7600,7600,7600,116
20240612,124700,1087701620,7600,7600,7600,7600,3
20240612,124600,1087678820,7600,7600,7600,7600,3
20240612,124500,1087656020,7600,7600,7600,7600,1
20240612,124400,1087648420,7590,7590,7590,7590,0
20240612,124300,1087648420,7590,7600,7600,7590,20
20240612,124200,1087496520,7600,7600,7600,7600,1
20240612,124100,1087488920,7590,7590,7590,7590,18
20240612,124000,1087352300,7590,7590,7590,7590,0
20240612,123900,1087352300,7590,7590,7590,7590,1
20240612,123800,1087344710,7580,7580,7580,7580,77
20240612,123700,1086761050,7580,7580,7580,7580,15
20240612,123600,1086647350,7570,7580,7580,7570,314
20240612,123500,1084269370,7580,7580,7580,7580,51
20240612,123400,1083882790,7580,7570,7580,7570,11
20240612,123300,1083799510,7570,7570,7570,7570,30
20240612,123200,1083572410,7570,7570,7570,7550,1030
20240612,123100,1075791770,7570,7570,7570,7570,274
20240612,123000,1073717590,7560,7560,7570,7550,11
20240612,122900,1073634380,7550,7550,7550,7550,0
20240612,122800,1073634380,7550,7550,7550,7550,921
20240612,122700,1066680830,7550,7570,7570,7550,2786
20240612,122600,1045642900,7550,7550,7550,7550,267
20240612,122500,1043627050,7550,7570,7570,7550,803
20240612,122400,1037564210,7550,7560,7570,7550,694
20240612,122300,1032323270,7560,7580,7580,7560,2324
20240612,122200,1014745030,7580,7580,7580,7580,36
20240612,122100,1014472150,7580,7580,7580,7570,38
20240612,122000,1014184150,7580,7590,7590,7580,95
20240612,121900,1013464040,7580,7580,7580,7580,30
20240612,121800,1013236640,7590,7600,7600,7580,21
20240612,121700,1013077340,7580,7590,7590,7580,500
20240612,121600,1009287090,7590,7590,7590,7590,0
20240612,121500,1009287090,7590,7590,7590,7590,198
20240612,121400,1007784270,7600,7600,7600,7600,14
20240612,121300,1007677870,7610,7590,7610,7590,153
20240612,121200,1006515570,7600,7600,7600,7600,91
20240612,121100,1005823970,7600,7600,7600,7600,0
20240612,121000,1005823970,7600,7600,7600,7600,41
20240612,120900,1005512370,7600,7600,7600,7600,66
20240612,120800,1005010770,7600,7600,7600,7600,5
20240612,120700,1004972770,7600,7600,7600,7600,0
20240612,120600,1004972770,7600,7600,7600,7600,13
20240612,120500,1004873970,7600,7600,7600,7600,100
20240612,120400,1004113970,7600,7600,7600,7600,7
20240612,120300,1004060770,7600,7600,7600,7600,0
20240612,120200,1004060770,7600,7600,7600,7600,4
20240612,120100,1004030370,7600,7600,7600,7600,1
20240612,120000,1004022770,7600,7590,7600,7590,8
20240612,115900,1003961990,7600,7600,7600,7600,0
20240612,115800,1003961990,7600,7600,7600,7600,15
20240612,115700,1003847990,7600,7600,7600,7600,0
20240612,115600,1003847990,7600,7600,7600,7600,0
20240612,115500,1003847990,7600,7600,7600,7600,1348
20240612,115400,993603190,7590,7600,7600,7590,531
20240612,115300,989572890,7590,7590,7590,7590,463
20240612,115200,986058720,7590,7620,7620,7590,784
20240612,115100,980101080,7610,7610,7610,7610,50
20240612,115000,979720580,7610,7620,7620,7610,3
20240612,114900,979697730,7620,7600,7620,7600,1102
20240612,114800,971322490,7620,7640,7640,7620,104
20240612,114700,970529980,7640,7620,7640,7620,3
20240612,114600,970507080,7620,7600,7620,7600,100
20240612,114500,969746120,7600,7590,7600,7590,107
20240612,114400,968933920,7590,7590,7590,7590,8
20240612,114300,968873200,7590,7590,7590,7590,3
20240612,114200,968850430,7580,7590,7590,7570,901
20240612,114100,962027410,7590,7590,7590,7590,13
20240612,114000,961928740,7590,7590,7590,7590,4
20240612,113900,961898380,7590,7590,7590,7580,433
20240612,113800,958613930,7580,7600,7600,7580,375
20240612,113700,955768500,7600,7600,7600,7600,10
20240612,113600,955692500,7610,7600,7610,7600,18
20240612,113500,955555690,7600,7610,7610,7590,868
20240612,113400,948956330,7620,7620,7620,7620,0
20240612,113300,948956330,7620,7620,7620,7620,100
20240612,113200,948194330,7620,7620,7620,7620,10
20240612,113100,948118130,7620,7620,7620,7620,15
20240612,113000,948003830,7630,7620,7630,7610,348
20240612,112900,945354960,7630,7630,7630,7630,1
20240612,112800,945347330,7620,7620,7620,7620,0
20240612,112700,945347330,7620,7620,7620,7620,0
20240612,112600,945347330,7620,7610,7620,7610,231
20240612,112500,943589390,7650,7650,7650,7650,0
20240612,112400,943589390,7650,7620,7650,7610,357
20240612,112300,940872510,7620,7620,7620,7620,1
20240612,112200,940864890,7610,7610,7610,7610,154
20240612,112100,939692950,7610,7610,7610,7610,150
20240612,112000,938551450,7610,7620,7620,7600,2845
20240612,111900,916920400,7620,7630,7630,7620,4862
20240612,111800,879839180,7650,7650,7650,7640,1747
20240612,111700,866485000,7670,7670,7670,7670,1
20240612,111600,866477330,7660,7660,7660,7660,11
20240612,111500,866393070,7670,7670,7670,7670,0
20240612,111400,866393070,7670,7670,7670,7670,0
20240612,111300,866393070,7670,7670,7670,7670,0
20240612,111200,866393070,7670,7670,7670,7670,0
20240612,111100,866393070,7670,7670,7670,7670,0
20240612,111000,866393070,7670,7670,7670,7670,10
20240612,110900,866316370,7660,7650,7660,7650,78
20240612,110800,865719590,7650,7650,7650,7650,82
20240612,110700,865092290,7640,7670,7670,7630,6741
20240612,110600,813533500,7670,7670,7670,7670,0
20240612,110500,813533500,7670,7670,7670,7670,18
20240612,110400,813395440,7670,7670,7670,7670,2
20240612,110300,813380100,7690,7690,7690,7690,0
20240612,110200,813380100,7690,7680,7690,7680,201
20240612,110100,811834440,7690,7690,7690,7690,0
20240612,110000,811834440,7690,7690,7690,7690,80
20240612,105900,811219240,7670,7670,7670,7670,107
20240612,105800,810398550,7670,7670,7670,7670,100
20240612,105700,809631550,7680,7670,7680,7670,500
20240612,105600,805794590,7660,7660,7660,7660,0
20240612,105500,805794590,7660,7670,7670,7660,139
20240612,105400,804729220,7670,7670,7670,7660,72
20240612,105300,804177190,7670,7670,7670,7670,4591
20240612,105200,768964220,7660,7660,7660,7660,339
20240612,105100,766367480,7670,7680,7680,7670,413
20240612,105000,763199570,7670,7670,7670,7670,7
20240612,104900,763145880,7660,7660,7660,7660,0
20240612,104800,763145880,7660,7660,7660,7660,0
20240612,104700,763145880,7660,7660,7660,7660,0
20240612,104600,763145880,7660,7660,7660,7660,100
20240612,104500,762379880,7660,7660,7660,7660,0
20240612,104400,762379880,7660,7660,7660,7660,0
20240612,104300,762379880,7660,7660,7660,7660,0
20240612,104200,762379880,7660,7660,7660,7660,0
20240612,104100,762379880,7660,7660,7660,7660,57
20240612,104000,761943260,7650,7660,7660,7650,7
20240612,103900,761889660,7650,7650,7650,7650,1
20240612,103800,761882010,7650,7650,7650,7650,120
20240612,103700,760964010,7650,7660,7660,7650,337
20240612,103600,758385460,7690,7680,7690,7680,40
20240612,103500,758077890,7690,7650,7690,7650,332
20240612,103400,755538030,7650,7680,7680,7650,77
20240612,103300,754948900,7660,7660,7660,7660,100
20240612,103200,754182900,7700,7700,7700,7700,0
20240612,103100,754182900,7700,7700,7700,7700,0
20240612,103000,754182900,7700,7690,7700,7690,33
20240612,102900,753928860,7700,7700,7700,7700,1
20240612,102800,753921160,7700,7700,7700,7700,72
20240612,102700,753366760,7700,7670,7700,7660,123
20240612,102600,752423570,7670,7650,7670,7650,240
20240612,102500,750583350,7650,7650,7650,7650,2716
20240612,102400,729805950,7650,7660,7660,7650,1826
20240612,102300,715822310,7660,7670,7670,7660,112
20240612,102200,714964090,7670,7680,7680,7670,396
20240612,102100,711924320,7680,7680,7680,7680,0
20240612,102000,711924320,7680,7680,7680,7680,10
20240612,101900,711847520,7680,7680,7680,7680,60
20240612,101800,711386720,7680,7680,7680,7680,45
20240612,101700,711041120,7680,7680,7680,7680,4
20240612,101600,711010400,7680,7680,7680,7680,220
20240612,101500,709320800,7680,7680,7680,7680,120
20240612,101400,708399200,7680,7670,7680,7660,658
20240612,101300,703352750,7660,7660,7660,7660,0
20240612,101200,703352750,7660,7660,7660,7660,347
20240612,101100,700694730,7670,7700,7700,7670,1955
20240612,101000,685699580,7700,7700,7700,7700,9
20240612,100900,685630280,7680,7660,7680,7660,8
20240612,100800,685568950,7660,7660,7660,7660,0
20240612,100700,685568950,7660,7660,7660,7660,0
20240612,100600,685568950,7660,7660,7710,7660,365
20240612,100500,682768750,7660,7690,7690,7660,284
20240612,100400,680587090,7660,7710,7720,7660,295
20240612,100300,678320240,7730,7720,7730,7710,401
20240612,100200,675223770,7730,7660,7730,7660,264
20240612,100100,673191490,7660,7650,7660,7650,140
20240612,100000,672120390,7660,7660,7660,7660,15
20240612,095900,672005490,7650,7650,7650,7650,3
20240612,095800,671982540,7650,7670,7670,7650,414
20240612,095700,668813360,7700,7690,7700,7690,3
20240612,095600,668790270,7700,7700,7700,7700,0
20240612,095500,668790270,7700,7680,7700,7680,4
20240612,095400,668759530,7680,7680,7680,7680,0
20240612,095300,668759530,7680,7670,7680,7670,25
20240612,095200,668567580,7700,7700,7700,7700,0
20240612,095100,668567580,7700,7690,7700,7690,36
20240612,095000,668290590,7700,7700,7700,7700,0
20240612,094900,668290590,7700,7700,7700,7700,1
20240612,094800,668282890,7670,7670,7670,7670,0
20240612,094700,668282890,7670,7680,7720,7670,627
20240612,094600,663469690,7720,7690,7730,7680,524
20240612,094500,659431840,7690,7670,7690,7670,1380
20240612,094400,648840230,7650,7640,7650,7640,32
20240612,094300,648595570,7670,7640,7670,7640,110
20240612,094200,647754870,7670,7670,7670,7640,121
20240612,094100,646829800,7670,7640,7670,7630,411
20240612,094000,643689530,7640,7650,7650,7640,1655
20240612,093900,631041910,7650,7710,7750,7650,20930
20240612,093800,470570060,7710,7710,7710,7710,434
20240612,093700,467223920,7710,7710,7750,7710,994
20240612,093600,459560010,7710,7740,7760,7710,2785
20240612,093500,438050390,7750,7750,7750,7740,32
20240612,093400,437802400,7740,7750,7760,7740,31
20240612,093300,437562280,7750,7740,7750,7740,161
20240612,093200,436315340,7730,7760,7760,7730,29
20240612,093100,436090700,7730,7730,7760,7730,542
20240612,093000,431900380,7730,7760,7760,7730,1330
20240612,092900,421608320,7760,7780,7780,7750,1768
20240612,092800,407892120,7760,7780,7780,7760,932
20240612,092700,400657190,7780,7780,7780,7780,0
20240612,092600,400657190,7780,7800,7810,7780,2203
20240612,092500,383483740,7800,7800,7800,7800,279
20240612,092400,381307540,7810,7830,7840,7810,1401
20240612,092300,370338690,7830,7860,7860,7800,1169
20240612,092200,361203390,7860,7800,7870,7800,6749
20240612,092100,308234010,7830,7850,7850,7800,2734
20240612,092000,286846020,7840,7840,7900,7840,5328
20240612,091900,245002710,7850,7850,7850,7840,524
20240612,091800,240889410,7860,7860,7860,7860,114
20240612,091700,239993370,7900,7920,7920,7880,1536
20240612,091600,227867510,7920,7930,7940,7900,3240
20240612,091500,202178840,7930,7820,7930,7820,3639
20240612,091400,173480020,7820,7820,7850,7820,1245
20240612,091300,163723960,7820,7760,7820,7760,5925
20240612,091200,117595360,7750,7720,7750,7710,2373
20240612,091100,99258390,7730,7730,7730,7730,1
20240612,091000,99250660,7720,7720,7730,7720,321
20240612,090900,96772340,7730,7730,7730,7730,1369
20240612,090800,86189970,7770,7780,7780,7730,1052
20240612,090700,78017810,7780,7780,7780,7780,582
20240612,090600,73489850,7790,7770,7790,7720,2755
20240612,090500,52103400,7730,7730,7750,7710,3068
20240612,090400,28400520,7740,7740,7750,7740,317
20240612,090300,25945660,7740,7750,7750,7700,187
20240612,090200,24502270,7700,7710,7710,7700,867
20240612,090100,17823140,7750,7650,7750,7650,554
20240612,090000,13579140,7650,7650,7670,7650,1775
Reference in New Issue Copy Permalink