ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/175140/min/candle-20240627.csv

695 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
20240627,203200,1094180730,7670,7670,7670,7670,7158
20240627,203100,1094180730,7670,7670,7670,7670,0
20240627,203000,1094180730,7670,7670,7670,7670,0
20240627,202900,1094180730,7670,7670,7670,7670,0
20240627,202800,1094180730,7670,7670,7670,7670,0
20240627,202700,1094180730,7670,7670,7670,7670,0
20240627,202600,1094180730,7670,7670,7670,7670,0
20240627,202500,1094180730,7670,7670,7670,7670,0
20240627,202400,1094180730,7670,7670,7670,7670,0
20240627,202300,1094180730,7670,7670,7670,7670,0
20240627,202200,1094180730,7670,7670,7670,7670,0
20240627,202100,1094180730,7670,7670,7670,7670,0
20240627,202000,1094180730,7670,7670,7670,7670,0
20240627,201900,1094180730,7670,7670,7670,7670,0
20240627,201800,1094180730,7670,7670,7670,7670,0
20240627,201700,1094180730,7670,7670,7670,7670,0
20240627,201600,1094180730,7670,7670,7670,7670,0
20240627,201500,1094180730,7670,7670,7670,7670,0
20240627,201400,1094180730,7670,7670,7670,7670,0
20240627,201300,1094180730,7670,7670,7670,7670,0
20240627,201200,1094180730,7670,7670,7670,7670,0
20240627,201100,1094180730,7670,7670,7670,7670,0
20240627,201000,1094180730,7670,7670,7670,7670,0
20240627,200900,1094180730,7670,7670,7670,7670,0
20240627,200800,1094180730,7670,7670,7670,7670,0
20240627,200700,1094180730,7670,7670,7670,7670,0
20240627,200600,1094180730,7670,7670,7670,7670,0
20240627,200500,1094180730,7670,7670,7670,7670,0
20240627,200400,1094180730,7670,7670,7670,7670,0
20240627,200300,1094180730,7670,7670,7670,7670,0
20240627,200200,1094180730,7670,7670,7670,7670,7158
20240627,200100,1094180730,7670,7670,7670,7670,0
20240627,200000,1094180730,7670,7670,7670,7670,0
20240627,195900,1094180730,7670,7670,7670,7670,0
20240627,195800,1094180730,7670,7670,7670,7670,0
20240627,195700,1094180730,7670,7670,7670,7670,0
20240627,195600,1094180730,7670,7670,7670,7670,0
20240627,195500,1094180730,7670,7670,7670,7670,0
20240627,195400,1094180730,7670,7670,7670,7670,0
20240627,195300,1094180730,7670,7670,7670,7670,0
20240627,195200,1094180730,7670,7670,7670,7670,0
20240627,195100,1094180730,7670,7670,7670,7670,0
20240627,195000,1094180730,7670,7670,7670,7670,0
20240627,194900,1094180730,7670,7670,7670,7670,0
20240627,194800,1094180730,7670,7670,7670,7670,0
20240627,194700,1094180730,7670,7670,7670,7670,0
20240627,194600,1094180730,7670,7670,7670,7670,0
20240627,194500,1094180730,7670,7670,7670,7670,0
20240627,194400,1094180730,7670,7670,7670,7670,0
20240627,194300,1094180730,7670,7670,7670,7670,0
20240627,194200,1094180730,7670,7670,7670,7670,0
20240627,194100,1094180730,7670,7670,7670,7670,0
20240627,194000,1094180730,7670,7670,7670,7670,0
20240627,193900,1094180730,7670,7670,7670,7670,0
20240627,193800,1094180730,7670,7670,7670,7670,0
20240627,193700,1094180730,7670,7670,7670,7670,0
20240627,193600,1094180730,7670,7670,7670,7670,0
20240627,193500,1094180730,7670,7670,7670,7670,0
20240627,193400,1094180730,7670,7670,7670,7670,0
20240627,193300,1094180730,7670,7670,7670,7670,0
20240627,193200,1094180730,7670,7670,7670,7670,7158
20240627,193100,1094180730,7670,7670,7670,7670,0
20240627,193000,1094180730,7670,7670,7670,7670,0
20240627,192900,1094180730,7670,7670,7670,7670,0
20240627,192800,1094180730,7670,7670,7670,7670,0
20240627,192700,1094180730,7670,7670,7670,7670,0
20240627,192600,1094180730,7670,7670,7670,7670,0
20240627,192500,1094180730,7670,7670,7670,7670,0
20240627,192400,1094180730,7670,7670,7670,7670,0
20240627,192300,1094180730,7670,7670,7670,7670,0
20240627,192200,1094180730,7670,7670,7670,7670,0
20240627,192100,1094180730,7670,7670,7670,7670,0
20240627,192000,1094180730,7670,7670,7670,7670,0
20240627,191900,1094180730,7670,7670,7670,7670,0
20240627,191800,1094180730,7670,7670,7670,7670,0
20240627,191700,1094180730,7670,7670,7670,7670,0
20240627,191600,1094180730,7670,7670,7670,7670,0
20240627,191500,1094180730,7670,7670,7670,7670,0
20240627,191400,1094180730,7670,7670,7670,7670,0
20240627,191300,1094180730,7670,7670,7670,7670,0
20240627,191200,1094180730,7670,7670,7670,7670,0
20240627,191100,1094180730,7670,7670,7670,7670,0
20240627,191000,1094180730,7670,7670,7670,7670,0
20240627,190900,1094180730,7670,7670,7670,7670,0
20240627,190800,1094180730,7670,7670,7670,7670,0
20240627,190700,1094180730,7670,7670,7670,7670,0
20240627,190600,1094180730,7670,7670,7670,7670,0
20240627,190500,1094180730,7670,7670,7670,7670,0
20240627,190400,1094180730,7670,7670,7670,7670,0
20240627,190300,1094180730,7670,7670,7670,7670,0
20240627,190200,1094180730,7670,7670,7670,7670,7158
20240627,190100,1094180730,7670,7670,7670,7670,0
20240627,190000,1094180730,7670,7670,7670,7670,0
20240627,185900,1094180730,7670,7670,7670,7670,0
20240627,185800,1094180730,7670,7670,7670,7670,0
20240627,185700,1094180730,7670,7670,7670,7670,0
20240627,185600,1094180730,7670,7670,7670,7670,0
20240627,185500,1094180730,7670,7670,7670,7670,0
20240627,185400,1094180730,7670,7670,7670,7670,0
20240627,185300,1094180730,7670,7670,7670,7670,0
20240627,185200,1094180730,7670,7670,7670,7670,0
20240627,185100,1094180730,7670,7670,7670,7670,0
20240627,185000,1094180730,7670,7670,7670,7670,0
20240627,184900,1094180730,7670,7670,7670,7670,0
20240627,184800,1094180730,7670,7670,7670,7670,0
20240627,184700,1094180730,7670,7670,7670,7670,0
20240627,184600,1094180730,7670,7670,7670,7670,0
20240627,184500,1094180730,7670,7670,7670,7670,0
20240627,184400,1094180730,7670,7670,7670,7670,0
20240627,184300,1094180730,7670,7670,7670,7670,0
20240627,184200,1094180730,7670,7670,7670,7670,0
20240627,184100,1094180730,7670,7670,7670,7670,0
20240627,184000,1094180730,7670,7670,7670,7670,0
20240627,183900,1094180730,7670,7670,7670,7670,0
20240627,183800,1094180730,7670,7670,7670,7670,0
20240627,183700,1094180730,7670,7670,7670,7670,0
20240627,183600,1094180730,7670,7670,7670,7670,0
20240627,183500,1094180730,7670,7670,7670,7670,0
20240627,183400,1094180730,7670,7670,7670,7670,0
20240627,183300,1094180730,7670,7670,7670,7670,0
20240627,183200,1094180730,7670,7670,7670,7670,7158
20240627,183100,1094180730,7670,7670,7670,7670,0
20240627,183000,1094180730,7670,7670,7670,7670,0
20240627,182900,1094180730,7670,7670,7670,7670,0
20240627,182800,1094180730,7670,7670,7670,7670,0
20240627,182700,1094180730,7670,7670,7670,7670,0
20240627,182600,1094180730,7670,7670,7670,7670,0
20240627,182500,1094180730,7670,7670,7670,7670,0
20240627,182400,1094180730,7670,7670,7670,7670,0
20240627,182300,1094180730,7670,7670,7670,7670,0
20240627,182200,1094180730,7670,7670,7670,7670,0
20240627,182100,1094180730,7670,7670,7670,7670,0
20240627,182000,1094180730,7670,7670,7670,7670,0
20240627,181900,1094180730,7670,7670,7670,7670,0
20240627,181800,1094180730,7670,7670,7670,7670,0
20240627,181700,1094180730,7670,7670,7670,7670,0
20240627,181600,1094180730,7670,7670,7670,7670,0
20240627,181500,1094180730,7670,7670,7670,7670,0
20240627,181400,1094180730,7670,7670,7670,7670,0
20240627,181300,1094180730,7670,7670,7670,7670,0
20240627,181200,1094180730,7670,7670,7670,7670,0
20240627,181100,1094180730,7670,7670,7670,7670,0
20240627,181000,1094180730,7670,7670,7670,7670,0
20240627,180900,1094180730,7670,7670,7670,7670,0
20240627,180800,1094180730,7670,7670,7670,7670,0
20240627,180700,1094180730,7670,7670,7670,7670,0
20240627,180600,1094180730,7670,7670,7670,7670,0
20240627,180500,1094180730,7670,7670,7670,7670,0
20240627,180400,1094180730,7670,7670,7670,7670,0
20240627,180300,1094180730,7670,7670,7670,7670,0
20240627,180200,1094180730,7670,7670,7670,7670,7158
20240627,180100,1094180730,7670,7670,7670,7670,0
20240627,180000,1094180730,7670,7670,7670,7670,0
20240627,175900,1094180730,7670,7670,7670,7670,0
20240627,175800,1094180730,7670,7670,7670,7670,0
20240627,175700,1094180730,7670,7670,7670,7670,0
20240627,175600,1094180730,7670,7670,7670,7670,0
20240627,175500,1094180730,7670,7670,7670,7670,0
20240627,175400,1094180730,7670,7670,7670,7670,0
20240627,175300,1094180730,7670,7670,7670,7670,0
20240627,175200,1094180730,7670,7670,7670,7670,0
20240627,175100,1094180730,7670,7670,7670,7670,0
20240627,175000,1094180730,7670,7670,7670,7670,0
20240627,174900,1094180730,7670,7670,7670,7670,0
20240627,174800,1094180730,7670,7670,7670,7670,0
20240627,174700,1094180730,7670,7670,7670,7670,0
20240627,174600,1094180730,7670,7670,7670,7670,0
20240627,174500,1094180730,7670,7670,7670,7670,0
20240627,174400,1094180730,7670,7670,7670,7670,0
20240627,174300,1094180730,7670,7670,7670,7670,0
20240627,174200,1094180730,7670,7670,7670,7670,0
20240627,174100,1094180730,7670,7670,7670,7670,0
20240627,174000,1094180730,7670,7670,7670,7670,0
20240627,173900,1094180730,7670,7670,7670,7670,0
20240627,173800,1094180730,7670,7670,7670,7670,0
20240627,173700,1094180730,7670,7670,7670,7670,0
20240627,173600,1094180730,7670,7670,7670,7670,0
20240627,173500,1094180730,7670,7670,7670,7670,0
20240627,173400,1094180730,7670,7670,7670,7670,0
20240627,173300,1094180730,7670,7670,7670,7670,0
20240627,173200,1094180730,7670,7670,7670,7670,7158
20240627,173100,1094180730,7670,7670,7670,7670,0
20240627,173000,1094180730,7670,7670,7670,7670,0
20240627,172900,1094180730,7670,7670,7670,7670,0
20240627,172800,1094180730,7670,7670,7670,7670,0
20240627,172700,1094180730,7670,7670,7670,7670,0
20240627,172600,1094180730,7670,7670,7670,7670,0
20240627,172500,1094180730,7670,7670,7670,7670,0
20240627,172400,1094180730,7670,7670,7670,7670,0
20240627,172300,1094180730,7670,7670,7670,7670,0
20240627,172200,1094180730,7670,7670,7670,7670,0
20240627,172100,1094180730,7670,7670,7670,7670,0
20240627,172000,1094180730,7670,7670,7670,7670,0
20240627,171900,1094180730,7670,7670,7670,7670,0
20240627,171800,1094180730,7670,7670,7670,7670,0
20240627,171700,1094180730,7670,7670,7670,7670,0
20240627,171600,1094180730,7670,7670,7670,7670,0
20240627,171500,1094180730,7670,7670,7670,7670,0
20240627,171400,1094180730,7670,7670,7670,7670,0
20240627,171300,1094180730,7670,7670,7670,7670,0
20240627,171200,1094180730,7670,7670,7670,7670,0
20240627,171100,1094180730,7670,7670,7670,7670,0
20240627,171000,1094180730,7670,7670,7670,7670,0
20240627,170900,1094180730,7670,7670,7670,7670,0
20240627,170800,1094180730,7670,7670,7670,7670,0
20240627,170700,1094180730,7670,7670,7670,7670,0
20240627,170600,1094180730,7670,7670,7670,7670,0
20240627,170500,1094180730,7670,7670,7670,7670,0
20240627,170400,1094180730,7670,7670,7670,7670,0
20240627,170300,1094180730,7670,7670,7670,7670,0
20240627,170200,1094180730,7670,7670,7670,7670,7158
20240627,170100,1094180730,7670,7670,7670,7670,0
20240627,170000,1094180730,7670,7670,7670,7670,0
20240627,165900,1094180730,7670,7670,7670,7670,0
20240627,165800,1094180730,7670,7670,7670,7670,0
20240627,165700,1094180730,7670,7670,7670,7670,0
20240627,165600,1094180730,7670,7670,7670,7670,0
20240627,165500,1094180730,7670,7670,7670,7670,0
20240627,165400,1094180730,7670,7670,7670,7670,0
20240627,165300,1094180730,7670,7670,7670,7670,0
20240627,165200,1094180730,7670,7670,7670,7670,0
20240627,165100,1094180730,7670,7670,7670,7670,0
20240627,165000,1094180730,7670,7670,7670,7670,0
20240627,164900,1094180730,7670,7670,7670,7670,0
20240627,164800,1094180730,7670,7670,7670,7670,0
20240627,164700,1094180730,7670,7670,7670,7670,0
20240627,164600,1094180730,7670,7670,7670,7670,0
20240627,164500,1094180730,7670,7670,7670,7670,0
20240627,164400,1094180730,7670,7670,7670,7670,0
20240627,164300,1094180730,7670,7670,7670,7670,0
20240627,164200,1094180730,7670,7670,7670,7670,0
20240627,164100,1094180730,7670,7670,7670,7670,0
20240627,164000,1094180730,7670,7670,7670,7670,0
20240627,163900,1094180730,7670,7670,7670,7670,0
20240627,163800,1094180730,7670,7670,7670,7670,0
20240627,163700,1094180730,7670,7670,7670,7670,0
20240627,163600,1094180730,7670,7670,7670,7670,0
20240627,163500,1094180730,7670,7670,7670,7670,0
20240627,163400,1094180730,7670,7670,7670,7670,0
20240627,163300,1094180730,7670,7670,7670,7670,0
20240627,163200,1094180730,7670,7670,7670,7670,7158
20240627,163100,1094180730,7670,7670,7670,7670,0
20240627,163000,1094180730,7670,7670,7670,7670,0
20240627,162900,1094180730,7670,7670,7670,7670,0
20240627,162800,1094180730,7670,7670,7670,7670,0
20240627,162700,1094180730,7670,7670,7670,7670,0
20240627,162600,1094180730,7670,7670,7670,7670,0
20240627,162500,1094180730,7670,7670,7670,7670,0
20240627,162400,1094180730,7670,7670,7670,7670,0
20240627,162300,1094180730,7670,7670,7670,7670,0
20240627,162200,1094180730,7670,7670,7670,7670,0
20240627,162100,1094180730,7670,7670,7670,7670,0
20240627,162000,1094180730,7670,7670,7670,7670,0
20240627,161900,1094180730,7670,7670,7670,7670,0
20240627,161800,1094180730,7670,7670,7670,7670,0
20240627,161700,1094180730,7670,7670,7670,7670,0
20240627,161600,1094180730,7670,7670,7670,7670,0
20240627,161500,1094180730,7670,7670,7670,7670,0
20240627,161400,1094180730,7670,7670,7670,7670,0
20240627,161300,1094180730,7670,7670,7670,7670,0
20240627,161200,1094180730,7670,7670,7670,7670,0
20240627,161100,1094180730,7670,7670,7670,7670,0
20240627,161000,1094180730,7670,7670,7670,7670,0
20240627,160900,1094180730,7670,7670,7670,7670,0
20240627,160800,1094180730,7670,7670,7670,7670,0
20240627,160700,1094180730,7670,7670,7670,7670,0
20240627,160600,1094180730,7670,7670,7670,7670,0
20240627,160500,1094180730,7670,7670,7670,7670,0
20240627,160400,1094180730,7670,7670,7670,7670,0
20240627,160300,1094180730,7670,7670,7670,7670,0
20240627,160200,1094180730,7670,7670,7670,7670,7158
20240627,160100,1094180730,7670,7670,7670,7670,0
20240627,160000,1094180730,7670,7670,7670,7670,0
20240627,155900,1094180730,7670,7670,7670,7670,0
20240627,155800,1094180730,7670,7670,7670,7670,0
20240627,155700,1094180730,7670,7670,7670,7670,0
20240627,155600,1094180730,7670,7670,7670,7670,0
20240627,155500,1094180730,7670,7670,7670,7670,0
20240627,155400,1094180730,7670,7670,7670,7670,0
20240627,155300,1094180730,7670,7670,7670,7670,0
20240627,155200,1094180730,7670,7670,7670,7670,0
20240627,155100,1094180730,7670,7670,7670,7670,0
20240627,155000,1094180730,7670,7670,7670,7670,0
20240627,154900,1094180730,7670,7670,7670,7670,0
20240627,154800,1094180730,7670,7670,7670,7670,0
20240627,154700,1094180730,7670,7670,7670,7670,0
20240627,154600,1094180730,7670,7670,7670,7670,0
20240627,154500,1094180730,7670,7670,7670,7670,0
20240627,154400,1094180730,7670,7670,7670,7670,0
20240627,154300,1094180730,7670,7670,7670,7670,0
20240627,154200,1094180730,7670,7670,7670,7670,0
20240627,154100,1094180730,7670,7670,7670,7670,0
20240627,154000,1094180730,7670,7670,7670,7670,0
20240627,153900,1094180730,7670,7670,7670,7670,0
20240627,153800,1094180730,7670,7670,7670,7670,0
20240627,153700,1094180730,7670,7670,7670,7670,0
20240627,153600,1094180730,7670,7670,7670,7670,0
20240627,153500,1094180730,7670,7670,7670,7670,0
20240627,153400,1094180730,7670,7670,7670,7670,0
20240627,153300,1094180730,7670,7670,7670,7670,0
20240627,153200,1094180730,7670,7670,7670,7670,7158
20240627,153100,1094180730,7670,7670,7670,7670,0
20240627,153000,1094180730,7670,7670,7670,7670,7158
20240627,152900,1039278870,7720,7720,7720,7720,0
20240627,152800,1039278870,7720,7720,7720,7720,0
20240627,152700,1039278870,7720,7720,7720,7720,0
20240627,152600,1039278870,7720,7720,7720,7720,0
20240627,152500,1039278870,7720,7720,7720,7720,0
20240627,152400,1039278870,7720,7720,7720,7720,0
20240627,152300,1039278870,7720,7720,7720,7720,0
20240627,152200,1039278870,7720,7720,7720,7720,0
20240627,152100,1039278870,7720,7720,7720,7720,0
20240627,152000,1039278870,7720,7720,7720,7720,0
20240627,151900,1039278870,7720,7740,7750,7720,322
20240627,151800,1036788440,7750,7750,7750,7750,0
20240627,151700,1036788440,7750,7750,7750,7700,502
20240627,151600,1032922940,7700,7740,7740,7700,1006
20240627,151500,1025151550,7750,7750,7750,7750,1
20240627,151400,1025143800,7750,7750,7750,7750,0
20240627,151300,1025143800,7750,7750,7750,7750,98
20240627,151200,1024384300,7750,7750,7750,7730,201
20240627,151100,1022827650,7750,7750,7750,7750,12
20240627,151000,1022734650,7760,7760,7770,7760,111
20240627,150900,1021873280,7760,7750,7760,7750,1248
20240627,150800,1012189300,7750,7710,7750,7700,1927
20240627,150700,997295980,7700,7700,7700,7700,51
20240627,150600,996903280,7720,7720,7720,7720,50
20240627,150500,996517280,7710,7710,7710,7710,0
20240627,150400,996517280,7710,7710,7710,7710,308
20240627,150300,994142600,7710,7720,7720,7710,110
20240627,150200,993294400,7720,7720,7720,7720,0
20240627,150100,993294400,7720,7720,7720,7720,5
20240627,150000,993255800,7720,7710,7720,7710,202
20240627,145900,991698280,7710,7720,7720,7710,57
20240627,145800,991258740,7720,7720,7720,7720,0
20240627,145700,991258740,7720,7720,7720,7720,0
20240627,145600,991258740,7720,7720,7720,7720,150
20240627,145500,990100740,7720,7720,7720,7720,0
20240627,145400,990100740,7720,7720,7720,7720,0
20240627,145300,990100740,7720,7730,7730,7720,12
20240627,145200,990007990,7730,7730,7730,7730,65
20240627,145100,989505540,7690,7720,7720,7690,500
20240627,145000,985658320,7720,7720,7720,7720,455
20240627,144900,982145720,7720,7700,7720,7700,491
20240627,144800,978365000,7700,7710,7710,7700,600
20240627,144700,973744790,7700,7700,7700,7700,0
20240627,144600,973744790,7700,7700,7700,7700,0
20240627,144500,973744790,7700,7700,7700,7700,0
20240627,144400,973744790,7700,7700,7700,7700,0
20240627,144300,973744790,7700,7720,7720,7700,215
20240627,144200,972088790,7720,7710,7720,7710,7
20240627,144100,972034810,7710,7710,7710,7710,11
20240627,144000,971950000,7710,7710,7710,7710,0
20240627,143900,971950000,7710,7710,7710,7700,316
20240627,143800,969516640,7710,7720,7720,7710,267
20240627,143700,967457790,7720,7720,7720,7720,2
20240627,143600,967442350,7720,7730,7730,7720,506
20240627,143500,963536020,7730,7730,7730,7730,0
20240627,143400,963536020,7730,7730,7730,7730,0
20240627,143300,963536020,7730,7730,7730,7730,53
20240627,143200,963126330,7730,7730,7730,7730,14
20240627,143100,963018110,7720,7720,7720,7720,15
20240627,143000,962902310,7730,7730,7730,7730,16
20240627,142900,962778630,7730,7730,7730,7730,1
20240627,142800,962770900,7720,7720,7720,7720,0
20240627,142700,962770900,7720,7730,7730,7720,11
20240627,142600,962685970,7720,7720,7720,7720,571
20240627,142500,958277850,7720,7720,7720,7720,0
20240627,142400,958277850,7720,7720,7720,7720,1
20240627,142300,958270130,7710,7720,7720,7710,51
20240627,142200,957876420,7720,7710,7720,7710,2
20240627,142100,957860990,7720,7720,7720,7720,0
20240627,142000,957860990,7720,7720,7720,7720,0
20240627,141900,957860990,7720,7710,7720,7710,66
20240627,141800,957351970,7720,7710,7720,7710,37
20240627,141700,957066690,7720,7710,7720,7710,73
20240627,141600,956503230,7720,7720,7720,7720,0
20240627,141500,956503230,7720,7720,7720,7720,1
20240627,141400,956495510,7700,7700,7700,7700,40
20240627,141300,956187510,7710,7710,7710,7710,0
20240627,141200,956187510,7710,7710,7710,7710,0
20240627,141100,956187510,7710,7700,7710,7700,848
20240627,141000,949657850,7690,7690,7690,7690,961
20240627,140900,942267760,7690,7690,7690,7690,159
20240627,140800,941045050,7700,7700,7700,7700,1
20240627,140700,941037350,7690,7660,7690,7660,1156
20240627,140600,932151520,7670,7690,7690,7670,454
20240627,140500,928669260,7700,7690,7700,7660,2009
20240627,140400,913258680,7700,7700,7700,7690,24
20240627,140300,913073930,7700,7700,7700,7690,3
20240627,140200,913050840,7690,7680,7690,7680,787
20240627,140100,907003680,7680,7680,7680,7680,1
20240627,140000,906996000,7680,7680,7680,7680,60
20240627,135900,906535200,7680,7680,7680,7680,20
20240627,135800,906381600,7690,7690,7690,7690,1
20240627,135700,906373910,7670,7670,7670,7670,300
20240627,135600,904072910,7700,7700,7720,7700,99
20240627,135500,903310590,7720,7690,7720,7660,11385
20240627,135400,815807560,7700,7690,7700,7690,349
20240627,135300,813123610,7700,7710,7710,7700,1028
20240627,135200,805207990,7730,7720,7730,7720,2002
20240627,135100,789752540,7710,7710,7720,7710,186
20240627,135000,788318470,7720,7720,7720,7720,1
20240627,134900,788310750,7710,7710,7710,7710,10
20240627,134800,788233650,7720,7720,7720,7720,0
20240627,134700,788233650,7720,7710,7720,7700,71
20240627,134600,787686420,7700,7700,7700,7700,0
20240627,134500,787686420,7700,7700,7700,7700,12
20240627,134400,787594020,7710,7740,7740,7710,92
20240627,134300,786884670,7740,7740,7740,7740,1
20240627,134200,786876930,7720,7720,7720,7720,7
20240627,134100,786822890,7720,7720,7720,7720,0
20240627,134000,786822890,7720,7720,7720,7720,0
20240627,133900,786822890,7720,7720,7720,7720,0
20240627,133800,786822890,7720,7720,7720,7720,1
20240627,133700,786815170,7720,7720,7720,7720,5
20240627,133600,786776570,7720,7720,7720,7720,100
20240627,133500,786004570,7740,7740,7740,7740,0
20240627,133400,786004570,7740,7740,7740,7740,11
20240627,133300,785919430,7710,7710,7710,7710,57
20240627,133200,785479960,7710,7710,7710,7710,8
20240627,133100,785418280,7760,7760,7760,7760,0
20240627,133000,785418280,7760,7760,7760,7760,0
20240627,132900,785418280,7760,7720,7760,7710,343
20240627,132800,782767040,7730,7760,7760,7730,327
20240627,132700,780235790,7760,7760,7760,7760,60
20240627,132600,779770190,7760,7760,7760,7760,50
20240627,132500,779382190,7760,7760,7760,7760,0
20240627,132400,779382190,7760,7760,7760,7760,50
20240627,132300,778994190,7760,7760,7760,7760,96
20240627,132200,778249230,7760,7760,7760,7760,0
20240627,132100,778249230,7760,7760,7760,7760,0
20240627,132000,778249230,7760,7760,7760,7760,2
20240627,131900,778233710,7750,7750,7750,7750,1
20240627,131800,778225960,7730,7730,7730,7730,249
20240627,131700,776301190,7720,7720,7720,7720,282
20240627,131600,774124150,7720,7720,7720,7720,0
20240627,131500,774124150,7720,7720,7720,7720,14
20240627,131400,774016070,7720,7720,7720,7720,0
20240627,131300,774016070,7720,7720,7720,7720,0
20240627,131200,774016070,7720,7720,7720,7720,0
20240627,131100,774016070,7720,7720,7720,7720,31
20240627,131000,773776750,7710,7710,7710,7710,112
20240627,130900,772913230,7710,7710,7710,7710,150
20240627,130800,771756730,7710,7710,7710,7710,192
20240627,130700,770276410,7710,7710,7710,7710,2
20240627,130600,770260990,7710,7710,7710,7710,0
20240627,130500,770260990,7710,7710,7710,7710,51
20240627,130400,769867780,7710,7700,7710,7700,43
20240627,130300,769536670,7710,7710,7710,7710,30
20240627,130200,769305370,7710,7700,7710,7700,91
20240627,130100,768604660,7700,7700,7700,7700,19
20240627,130000,768458360,7700,7720,7720,7700,969
20240627,125900,760979880,7730,7730,7730,7730,7
20240627,125800,760925770,7730,7730,7730,7730,3
20240627,125700,760902580,7730,7720,7730,7720,828
20240627,125600,754510410,7720,7720,7720,7720,6
20240627,125500,754464090,7720,7720,7720,7720,0
20240627,125400,754464090,7720,7720,7720,7720,50
20240627,125300,754078090,7720,7720,7720,7720,99
20240627,125200,753313810,7720,7720,7720,7720,0
20240627,125100,753313810,7720,7710,7720,7710,221
20240627,125000,751609800,7710,7710,7710,7710,13
20240627,124900,751509570,7700,7700,7710,7700,776
20240627,124800,745533660,7700,7690,7700,7690,223
20240627,124700,743818640,7690,7690,7690,7690,257
20240627,124600,741842310,7680,7680,7680,7680,503
20240627,124500,737979270,7680,7680,7680,7680,14
20240627,124400,737871750,7680,7670,7680,7670,12
20240627,124300,737779630,7680,7680,7680,7680,36
20240627,124200,737503150,7680,7680,7680,7680,38
20240627,124100,737211310,7670,7670,7670,7660,1113
20240627,124000,728680850,7670,7720,7720,7670,5251
20240627,123900,688347000,7730,7730,7730,7700,47
20240627,123800,687985040,7700,7720,7730,7700,306
20240627,123700,685624850,7710,7710,7710,7710,1
20240627,123600,685617140,7700,7720,7720,7700,481
20240627,123500,681911900,7720,7720,7720,7720,88
20240627,123400,681232540,7720,7720,7720,7720,50
20240627,123300,680846540,7720,7720,7720,7720,22
20240627,123200,680676700,7720,7720,7720,7720,18
20240627,123100,680537740,7720,7720,7720,7720,1
20240627,123000,680530020,7720,7720,7720,7720,1
20240627,122900,680522300,7700,7710,7710,7700,460
20240627,122800,676980200,7720,7720,7720,7720,2
20240627,122700,676964760,7720,7700,7720,7700,41
20240627,122600,676649040,7700,7700,7700,7700,190
20240627,122500,675186040,7700,7710,7720,7700,202
20240627,122400,673628620,7710,7710,7710,7710,0
20240627,122300,673628620,7710,7710,7710,7710,50
20240627,122200,673243120,7710,7710,7710,7710,0
20240627,122100,673243120,7710,7680,7710,7680,1000
20240627,122000,665563090,7700,7700,7700,7700,55
20240627,121900,665139590,7700,7700,7700,7700,50
20240627,121800,664754590,7700,7700,7700,7700,109
20240627,121700,663915290,7680,7690,7690,7680,150
20240627,121600,662762140,7700,7690,7700,7690,3
20240627,121500,662739060,7690,7700,7700,7690,120
20240627,121400,661815260,7700,7700,7700,7690,131
20240627,121300,660806670,7700,7700,7700,7700,134
20240627,121200,659774870,7700,7680,7700,7680,767
20240627,121100,653882310,7670,7690,7690,7670,1439
20240627,121000,642828030,7700,7690,7700,7690,653
20240627,120900,637801460,7700,7690,7700,7690,582
20240627,120800,633320970,7690,7700,7700,7690,185
20240627,120700,631896560,7680,7700,7700,7680,1288
20240627,120600,621997580,7700,7730,7730,7700,2674
20240627,120500,601402400,7730,7730,7730,7730,10
20240627,120400,601325100,7730,7730,7730,7730,0
20240627,120300,601325100,7730,7730,7730,7730,13
20240627,120200,601224610,7730,7730,7730,7730,0
20240627,120100,601224610,7730,7730,7730,7730,0
20240627,120000,601224610,7730,7730,7730,7730,0
20240627,115900,601224610,7730,7730,7730,7730,0
20240627,115800,601224610,7730,7730,7730,7730,110
20240627,115700,600374310,7730,7730,7730,7730,1
20240627,115600,600366580,7730,7730,7730,7730,0
20240627,115500,600366580,7730,7730,7730,7730,1
20240627,115400,600358850,7700,7730,7730,7680,10200
20240627,115300,521923400,7730,7730,7730,7730,188
20240627,115200,520470160,7730,7730,7730,7730,36
20240627,115100,520191880,7730,7710,7730,7710,61
20240627,115000,519721550,7710,7710,7710,7710,79
20240627,114900,519112460,7710,7720,7720,7700,9684
20240627,114800,444509440,7720,7760,7760,7720,2501
20240627,114700,425197470,7740,7740,7740,7740,50
20240627,114600,424810470,7730,7730,7730,7730,0
20240627,114500,424810470,7730,7730,7760,7730,302
20240627,114400,422475980,7760,7760,7760,7760,1
20240627,114300,422468220,7730,7750,7760,7730,483
20240627,114200,418726870,7750,7750,7750,7750,12
20240627,114100,418633870,7750,7750,7750,7750,0
20240627,114000,418633870,7750,7760,7760,7750,1306
20240627,113900,408512250,7760,7750,7760,7750,16
20240627,113800,408388240,7750,7750,7750,7750,1
20240627,113700,408380490,7740,7750,7750,7740,79
20240627,113600,407768250,7750,7740,7750,7740,54
20240627,113500,407350280,7740,7740,7740,7740,21
20240627,113400,407187740,7750,7750,7750,7740,71
20240627,113300,406637890,7750,7750,7750,7750,12
20240627,113200,406544890,7750,7760,7770,7750,13
20240627,113100,406444000,7770,7760,7770,7720,752
20240627,113000,400633140,7780,7740,7780,7720,2001
20240627,112900,385166540,7740,7750,7750,7740,2983
20240627,112800,362062630,7750,7770,7770,7750,4060
20240627,112700,330571720,7770,7800,7800,7770,512
20240627,112600,326592150,7800,7790,7800,7790,2
20240627,112500,326576560,7790,7790,7790,7790,50
20240627,112400,326187060,7810,7810,7810,7810,0
20240627,112300,326187060,7810,7810,7810,7810,0
20240627,112200,326187060,7810,7810,7810,7810,0
20240627,112100,326187060,7810,7770,7810,7770,2
20240627,112000,326171480,7810,7810,7810,7810,0
20240627,111900,326171480,7810,7810,7810,7810,1
20240627,111800,326163670,7770,7790,7790,7770,500
20240627,111700,322274780,7810,7810,7810,7810,63
20240627,111600,321782750,7810,7810,7810,7810,1
20240627,111500,321774940,7780,7780,7780,7780,1
20240627,111400,321767160,7810,7810,7810,7810,2
20240627,111300,321751540,7810,7810,7810,7810,18
20240627,111200,321610960,7810,7810,7810,7810,1
20240627,111100,321603150,7800,7800,7800,7800,0
20240627,111000,321603150,7800,7810,7810,7800,11
20240627,110900,321517340,7780,7780,7780,7780,128
20240627,110800,320521500,7780,7770,7780,7770,1196
20240627,110700,311226620,7780,7780,7810,7780,24
20240627,110600,311039870,7780,7780,7780,7780,41
20240627,110500,310720890,7810,7810,7810,7810,0
20240627,110400,310720890,7810,7810,7810,7810,0
20240627,110300,310720890,7810,7810,7810,7810,0
20240627,110200,310720890,7810,7790,7810,7770,1521
20240627,110100,298899580,7810,7810,7810,7810,0
20240627,110000,298899580,7810,7810,7810,7810,1
20240627,105900,298891770,7790,7790,7790,7790,2
20240627,105800,298876190,7800,7800,7800,7800,4
20240627,105700,298844990,7810,7810,7810,7810,0
20240627,105600,298844990,7810,7810,7810,7810,0
20240627,105500,298844990,7810,7810,7810,7810,0
20240627,105400,298844990,7810,7810,7810,7810,0
20240627,105300,298844990,7810,7790,7810,7790,81
20240627,105200,298212600,7790,7790,7790,7790,1
20240627,105100,298204810,7770,7790,7790,7770,11
20240627,105000,298119320,7770,7770,7770,7770,149
20240627,104900,296961590,7770,7770,7770,7770,0
20240627,104800,296961590,7770,7800,7800,7770,90
20240627,104700,296261060,7810,7810,7810,7810,2
20240627,104600,296245440,7780,7780,7780,7780,100
20240627,104500,295467440,7770,7780,7780,7770,500
20240627,104400,291582430,7770,7770,7770,7770,1
20240627,104300,291574660,7810,7810,7810,7810,1
20240627,104200,291566850,7810,7810,7810,7810,1
20240627,104100,291559040,7820,7820,7820,7820,1
20240627,104000,291551220,7770,7800,7800,7770,5141
20240627,103900,251553760,7800,7800,7800,7800,15
20240627,103800,251436760,7800,7800,7800,7800,46
20240627,103700,251077960,7790,7790,7800,7780,311
20240627,103600,248657640,7800,7800,7800,7800,0
20240627,103500,248657640,7800,7800,7800,7800,0
20240627,103400,248657640,7800,7800,7800,7800,0
20240627,103300,248657640,7800,7800,7800,7800,1
20240627,103200,248649840,7790,7790,7790,7790,0
20240627,103100,248649840,7790,7790,7790,7790,0
20240627,103000,248649840,7790,7780,7790,7780,101
20240627,102900,247864050,7780,7780,7780,7780,50
20240627,102800,247475050,7780,7780,7780,7780,80
20240627,102700,246852650,7790,7790,7790,7790,75
20240627,102600,246268400,7790,7770,7790,7770,1511
20240627,102500,234527710,7790,7790,7790,7790,1
20240627,102400,234519920,7760,7770,7800,7760,2551
20240627,102300,214717300,7770,7790,7790,7770,3243
20240627,102200,189499820,7790,7790,7790,7780,361
20240627,102100,186688820,7790,7790,7790,7790,50
20240627,102000,186299320,7790,7800,7800,7790,135
20240627,101900,185247320,7800,7800,7800,7800,2
20240627,101800,185231720,7790,7790,7790,7790,50
20240627,101700,184842220,7800,7800,7800,7800,51
20240627,101600,184444420,7800,7790,7800,7790,12
20240627,101500,184350930,7790,7800,7800,7790,61
20240627,101400,183875140,7800,7800,7800,7800,30
20240627,101300,183641140,7800,7800,7800,7800,21
20240627,101200,183477340,7790,7790,7790,7790,46
20240627,101100,183119000,7800,7800,7800,7800,11
20240627,101000,183033200,7800,7800,7800,7800,0
20240627,100900,183033200,7800,7800,7800,7800,1
20240627,100800,183025400,7800,7800,7800,7800,11
20240627,100700,182939600,7800,7800,7800,7800,220
20240627,100600,181223600,7800,7800,7800,7800,0
20240627,100500,181223600,7800,7790,7800,7790,151
20240627,100400,180046810,7790,7790,7790,7790,11
20240627,100300,179961120,7780,7780,7780,7780,12
20240627,100200,179867760,7780,7780,7780,7780,25
20240627,100100,179673260,7770,7770,7770,7770,3
20240627,100000,179649950,7780,7780,7780,7780,107
20240627,095900,178817490,7780,7780,7780,7780,31
20240627,095800,178576310,7780,7780,7780,7780,62
20240627,095700,178093950,7790,7790,7790,7790,84
20240627,095600,177439590,7790,7790,7790,7790,44
20240627,095500,177096830,7780,7790,7790,7780,228
20240627,095400,175322850,7800,7800,7800,7800,0
20240627,095300,175322850,7800,7800,7800,7800,0
20240627,095200,175322850,7800,7800,7800,7800,1
20240627,095100,175315050,7800,7800,7800,7800,26
20240627,095000,175112250,7810,7770,7820,7770,193
20240627,094900,173611790,7770,7770,7770,7770,8
20240627,094800,173549630,7770,7770,7770,7760,1114
20240627,094700,164896190,7780,7800,7800,7780,2500
20240627,094600,145442190,7830,7830,7830,7830,0
20240627,094500,145442190,7830,7830,7830,7830,0
20240627,094400,145442190,7830,7800,7830,7800,51
20240627,094300,145044330,7830,7830,7830,7830,1
20240627,094200,145036500,7840,7800,7840,7800,51
20240627,094100,144638660,7840,7840,7850,7790,68
20240627,094000,144106470,7820,7820,7820,7820,25
20240627,093900,143910970,7860,7870,7870,7860,28
20240627,093800,143690880,7870,7780,7870,7780,3323
20240627,093700,117690760,7780,7780,7780,7780,80
20240627,093600,117068360,7780,7770,7780,7770,71
20240627,093500,116516680,7770,7770,7770,7770,130
20240627,093400,115506580,7760,7780,7780,7760,1810
20240627,093300,101459120,7780,7780,7780,7780,131
20240627,093200,100439940,7780,7780,7780,7780,64
20240627,093100,99942020,7780,7780,7780,7770,752
20240627,093000,94094460,7780,7780,7780,7780,21
20240627,092900,93931080,7780,7780,7780,7770,761
20240627,092800,88017700,7780,7770,7780,7770,1863
20240627,092700,73541900,7780,7780,7780,7780,26
20240627,092600,73339620,7770,7770,7770,7770,100
20240627,092500,72562620,7770,7780,7780,7770,174
20240627,092400,71209190,7780,7780,7780,7780,200
20240627,092300,69653190,7780,7790,7790,7780,1277
20240627,092200,59718100,7790,7800,7800,7790,1781
20240627,092100,45843370,7820,7820,7820,7820,1
20240627,092000,45835550,7820,7820,7820,7820,3
20240627,091900,45812090,7820,7820,7820,7800,715
20240627,091800,40234230,7820,7820,7820,7810,154
20240627,091700,39031450,7820,7820,7820,7820,1
20240627,091600,39023630,7810,7820,7820,7810,42
20240627,091500,38695280,7820,7820,7820,7820,21
20240627,091400,38531060,7830,7830,7830,7830,1
20240627,091300,38523230,7830,7830,7830,7830,101
20240627,091200,37732400,7790,7790,7790,7790,1659
20240627,091100,24808790,7790,7780,7790,7780,431
20240627,091000,21455600,7780,7790,7790,7780,648
20240627,090900,16413380,7790,7790,7790,7790,283
20240627,090800,14208810,7800,7800,7800,7800,433
20240627,090700,10831410,7800,7820,7820,7790,348
20240627,090600,8115650,7820,7820,7820,7790,645
20240627,090500,3084170,7840,7840,7840,7840,20
20240627,090400,2927370,7840,7840,7840,7840,40
20240627,090300,2613770,7870,7870,7870,7840,182
20240627,090200,1186410,7870,7870,7870,7870,6
20240627,090100,1139190,7870,7870,7870,7870,3
20240627,090000,1115580,7880,7840,7880,7840,142
Reference in New Issue Copy Permalink