ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/036620/min/candle-20240612.csv

622 lines
31 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
20240612,191900,3822358380,4200,4200,4200,4200,14225
20240612,191800,3822358380,4200,4200,4200,4200,0
20240612,191700,3822358380,4200,4200,4200,4200,0
20240612,191600,3822358380,4200,4200,4200,4200,0
20240612,191500,3822358380,4200,4200,4200,4200,0
20240612,191400,3822358380,4200,4200,4200,4200,0
20240612,191300,3822358380,4200,4200,4200,4200,0
20240612,191200,3822358380,4200,4200,4200,4200,0
20240612,191100,3822358380,4200,4200,4200,4200,0
20240612,191000,3822358380,4200,4200,4200,4200,0
20240612,190900,3822358380,4200,4200,4200,4200,0
20240612,190800,3822358380,4200,4200,4200,4200,0
20240612,190700,3822358380,4200,4200,4200,4200,0
20240612,190600,3822358380,4200,4200,4200,4200,0
20240612,190500,3822358380,4200,4200,4200,4200,0
20240612,190400,3822358380,4200,4200,4200,4200,0
20240612,190300,3822358380,4200,4200,4200,4200,0
20240612,190200,3822358380,4200,4200,4200,4200,0
20240612,190100,3822358380,4200,4200,4200,4200,0
20240612,190000,3822358380,4200,4200,4200,4200,0
20240612,185900,3822358380,4200,4200,4200,4200,0
20240612,185800,3822358380,4200,4200,4200,4200,0
20240612,185700,3822358380,4200,4200,4200,4200,0
20240612,185600,3822358380,4200,4200,4200,4200,0
20240612,185500,3822358380,4200,4200,4200,4200,0
20240612,185400,3822358380,4200,4200,4200,4200,0
20240612,185300,3822358380,4200,4200,4200,4200,0
20240612,185200,3822358380,4200,4200,4200,4200,0
20240612,185100,3822358380,4200,4200,4200,4200,0
20240612,185000,3822358380,4200,4200,4200,4200,0
20240612,184900,3822358380,4200,4200,4200,4200,14225
20240612,184800,3822358380,4200,4200,4200,4200,0
20240612,184700,3822358380,4200,4200,4200,4200,0
20240612,184600,3822358380,4200,4200,4200,4200,0
20240612,184500,3822358380,4200,4200,4200,4200,0
20240612,184400,3822358380,4200,4200,4200,4200,0
20240612,184300,3822358380,4200,4200,4200,4200,0
20240612,184200,3822358380,4200,4200,4200,4200,0
20240612,184100,3822358380,4200,4200,4200,4200,0
20240612,184000,3822358380,4200,4200,4200,4200,0
20240612,183900,3822358380,4200,4200,4200,4200,0
20240612,183800,3822358380,4200,4200,4200,4200,0
20240612,183700,3822358380,4200,4200,4200,4200,0
20240612,183600,3822358380,4200,4200,4200,4200,0
20240612,183500,3822358380,4200,4200,4200,4200,0
20240612,183400,3822358380,4200,4200,4200,4200,0
20240612,183300,3822358380,4200,4200,4200,4200,0
20240612,183200,3822358380,4200,4200,4200,4200,0
20240612,183100,3822358380,4200,4200,4200,4200,0
20240612,183000,3822358380,4200,4200,4200,4200,0
20240612,182900,3822358380,4200,4200,4200,4200,0
20240612,182800,3822358380,4200,4200,4200,4200,0
20240612,182700,3822358380,4200,4200,4200,4200,0
20240612,182600,3822358380,4200,4200,4200,4200,0
20240612,182500,3822358380,4200,4200,4200,4200,0
20240612,182400,3822358380,4200,4200,4200,4200,0
20240612,182300,3822358380,4200,4200,4200,4200,0
20240612,182200,3822358380,4200,4200,4200,4200,0
20240612,182100,3822358380,4200,4200,4200,4200,0
20240612,182000,3822358380,4200,4200,4200,4200,0
20240612,181900,3822358380,4200,4200,4200,4200,14225
20240612,181800,3822358380,4200,4200,4200,4200,0
20240612,181700,3822358380,4200,4200,4200,4200,0
20240612,181600,3822358380,4200,4200,4200,4200,0
20240612,181500,3822358380,4200,4200,4200,4200,0
20240612,181400,3822358380,4200,4200,4200,4200,0
20240612,181300,3822358380,4200,4200,4200,4200,0
20240612,181200,3822358380,4200,4200,4200,4200,0
20240612,181100,3822358380,4200,4200,4200,4200,0
20240612,181000,3822358380,4200,4200,4200,4200,0
20240612,180900,3822358380,4200,4200,4200,4200,0
20240612,180800,3822358380,4200,4200,4200,4200,0
20240612,180700,3822358380,4200,4200,4200,4200,0
20240612,180600,3822358380,4200,4200,4200,4200,0
20240612,180500,3822358380,4200,4200,4200,4200,0
20240612,180400,3822358380,4200,4200,4200,4200,0
20240612,180300,3822358380,4200,4200,4200,4200,0
20240612,180200,3822358380,4200,4200,4200,4200,0
20240612,180100,3822358380,4200,4200,4200,4200,0
20240612,180000,3822358380,4200,4200,4200,4200,0
20240612,175900,3822358380,4200,4200,4200,4200,0
20240612,175800,3822358380,4200,4200,4200,4200,0
20240612,175700,3822358380,4200,4200,4200,4200,0
20240612,175600,3822358380,4200,4200,4200,4200,0
20240612,175500,3822358380,4200,4200,4200,4200,0
20240612,175400,3822358380,4200,4200,4200,4200,0
20240612,175300,3822358380,4200,4200,4200,4200,0
20240612,175200,3822358380,4200,4200,4200,4200,0
20240612,175100,3822358380,4200,4200,4200,4200,0
20240612,175000,3822358380,4200,4200,4200,4200,0
20240612,174900,3822358380,4200,4200,4200,4200,14225
20240612,174800,3822358380,4200,4200,4200,4200,0
20240612,174700,3822358380,4200,4200,4200,4200,0
20240612,174600,3822358380,4200,4200,4200,4200,0
20240612,174500,3822358380,4200,4200,4200,4200,0
20240612,174400,3822358380,4200,4200,4200,4200,0
20240612,174300,3822358380,4200,4200,4200,4200,0
20240612,174200,3822358380,4200,4200,4200,4200,0
20240612,174100,3822358380,4200,4200,4200,4200,0
20240612,174000,3822358380,4200,4200,4200,4200,0
20240612,173900,3822358380,4200,4200,4200,4200,0
20240612,173800,3822358380,4200,4200,4200,4200,0
20240612,173700,3822358380,4200,4200,4200,4200,0
20240612,173600,3822358380,4200,4200,4200,4200,0
20240612,173500,3822358380,4200,4200,4200,4200,0
20240612,173400,3822358380,4200,4200,4200,4200,0
20240612,173300,3822358380,4200,4200,4200,4200,0
20240612,173200,3822358380,4200,4200,4200,4200,0
20240612,173100,3822358380,4200,4200,4200,4200,0
20240612,173000,3822358380,4200,4200,4200,4200,0
20240612,172900,3822358380,4200,4200,4200,4200,0
20240612,172800,3822358380,4200,4200,4200,4200,0
20240612,172700,3822358380,4200,4200,4200,4200,0
20240612,172600,3822358380,4200,4200,4200,4200,0
20240612,172500,3822358380,4200,4200,4200,4200,0
20240612,172400,3822358380,4200,4200,4200,4200,0
20240612,172300,3822358380,4200,4200,4200,4200,0
20240612,172200,3822358380,4200,4200,4200,4200,0
20240612,172100,3822358380,4200,4200,4200,4200,0
20240612,172000,3822358380,4200,4200,4200,4200,0
20240612,171900,3822358380,4200,4200,4200,4200,14225
20240612,171800,3822358380,4200,4200,4200,4200,0
20240612,171700,3822358380,4200,4200,4200,4200,0
20240612,171600,3822358380,4200,4200,4200,4200,0
20240612,171500,3822358380,4200,4200,4200,4200,0
20240612,171400,3822358380,4200,4200,4200,4200,0
20240612,171300,3822358380,4200,4200,4200,4200,0
20240612,171200,3822358380,4200,4200,4200,4200,0
20240612,171100,3822358380,4200,4200,4200,4200,0
20240612,171000,3822358380,4200,4200,4200,4200,0
20240612,170900,3822358380,4200,4200,4200,4200,0
20240612,170800,3822358380,4200,4200,4200,4200,0
20240612,170700,3822358380,4200,4200,4200,4200,0
20240612,170600,3822358380,4200,4200,4200,4200,0
20240612,170500,3822358380,4200,4200,4200,4200,0
20240612,170400,3822358380,4200,4200,4200,4200,0
20240612,170300,3822358380,4200,4200,4200,4200,0
20240612,170200,3822358380,4200,4200,4200,4200,0
20240612,170100,3822358380,4200,4200,4200,4200,0
20240612,170000,3822358380,4200,4200,4200,4200,0
20240612,165900,3822358380,4200,4200,4200,4200,0
20240612,165800,3822358380,4200,4200,4200,4200,0
20240612,165700,3822358380,4200,4200,4200,4200,0
20240612,165600,3822358380,4200,4200,4200,4200,0
20240612,165500,3822358380,4200,4200,4200,4200,0
20240612,165400,3822358380,4200,4200,4200,4200,0
20240612,165300,3822358380,4200,4200,4200,4200,0
20240612,165200,3822358380,4200,4200,4200,4200,0
20240612,165100,3822358380,4200,4200,4200,4200,0
20240612,165000,3822358380,4200,4200,4200,4200,0
20240612,164900,3822358380,4200,4200,4200,4200,14225
20240612,164800,3822358380,4200,4200,4200,4200,0
20240612,164700,3822358380,4200,4200,4200,4200,0
20240612,164600,3822358380,4200,4200,4200,4200,0
20240612,164500,3822358380,4200,4200,4200,4200,0
20240612,164400,3822358380,4200,4200,4200,4200,0
20240612,164300,3822358380,4200,4200,4200,4200,0
20240612,164200,3822358380,4200,4200,4200,4200,0
20240612,164100,3822358380,4200,4200,4200,4200,0
20240612,164000,3822358380,4200,4200,4200,4200,0
20240612,163900,3822358380,4200,4200,4200,4200,0
20240612,163800,3822358380,4200,4200,4200,4200,0
20240612,163700,3822358380,4200,4200,4200,4200,0
20240612,163600,3822358380,4200,4200,4200,4200,0
20240612,163500,3822358380,4200,4200,4200,4200,0
20240612,163400,3822358380,4200,4200,4200,4200,0
20240612,163300,3822358380,4200,4200,4200,4200,0
20240612,163200,3822358380,4200,4200,4200,4200,0
20240612,163100,3822358380,4200,4200,4200,4200,0
20240612,163000,3822358380,4200,4200,4200,4200,0
20240612,162900,3822358380,4200,4200,4200,4200,0
20240612,162800,3822358380,4200,4200,4200,4200,0
20240612,162700,3822358380,4200,4200,4200,4200,0
20240612,162600,3822358380,4200,4200,4200,4200,0
20240612,162500,3822358380,4200,4200,4200,4200,0
20240612,162400,3822358380,4200,4200,4200,4200,0
20240612,162300,3822358380,4200,4200,4200,4200,0
20240612,162200,3822358380,4200,4200,4200,4200,0
20240612,162100,3822358380,4200,4200,4200,4200,0
20240612,162000,3822358380,4200,4200,4200,4200,0
20240612,161900,3822358380,4200,4200,4200,4200,14225
20240612,161800,3822358380,4200,4200,4200,4200,0
20240612,161700,3822358380,4200,4200,4200,4200,0
20240612,161600,3822358380,4200,4200,4200,4200,0
20240612,161500,3822358380,4200,4200,4200,4200,0
20240612,161400,3822358380,4200,4200,4200,4200,0
20240612,161300,3822358380,4200,4200,4200,4200,0
20240612,161200,3822358380,4200,4200,4200,4200,0
20240612,161100,3822358380,4200,4200,4200,4200,0
20240612,161000,3822358380,4200,4200,4200,4200,0
20240612,160900,3822358380,4200,4200,4200,4200,0
20240612,160800,3822358380,4200,4200,4200,4200,0
20240612,160700,3822358380,4200,4200,4200,4200,0
20240612,160600,3822358380,4200,4200,4200,4200,0
20240612,160500,3822358380,4200,4200,4200,4200,0
20240612,160400,3822358380,4200,4200,4200,4200,0
20240612,160300,3822358380,4200,4200,4200,4200,0
20240612,160200,3822358380,4200,4200,4200,4200,0
20240612,160100,3822358380,4200,4200,4200,4200,0
20240612,160000,3822358380,4200,4200,4200,4200,0
20240612,155900,3822358380,4200,4200,4200,4200,0
20240612,155800,3822358380,4200,4200,4200,4200,0
20240612,155700,3822358380,4200,4200,4200,4200,0
20240612,155600,3822358380,4200,4200,4200,4200,0
20240612,155500,3822358380,4200,4200,4200,4200,0
20240612,155400,3822358380,4200,4200,4200,4200,0
20240612,155300,3822358380,4200,4200,4200,4200,0
20240612,155200,3822358380,4200,4200,4200,4200,0
20240612,155100,3822358380,4200,4200,4200,4200,0
20240612,155000,3822358380,4200,4200,4200,4200,0
20240612,154900,3822358380,4200,4200,4200,4200,14225
20240612,154800,3822358380,4200,4200,4200,4200,0
20240612,154700,3822358380,4200,4200,4200,4200,0
20240612,154600,3822358380,4200,4200,4200,4200,0
20240612,154500,3822358380,4200,4200,4200,4200,0
20240612,154400,3822358380,4200,4200,4200,4200,0
20240612,154300,3822358380,4200,4200,4200,4200,0
20240612,154200,3822358380,4200,4200,4200,4200,0
20240612,154100,3822358380,4200,4200,4200,4200,0
20240612,154000,3822358380,4200,4200,4200,4200,0
20240612,153900,3822358380,4200,4200,4200,4200,0
20240612,153800,3822358380,4200,4200,4200,4200,0
20240612,153700,3822358380,4200,4200,4200,4200,0
20240612,153600,3822358380,4200,4200,4200,4200,0
20240612,153500,3822358380,4200,4200,4200,4200,0
20240612,153400,3822358380,4200,4200,4200,4200,0
20240612,153300,3822358380,4200,4200,4200,4200,0
20240612,153200,3822358380,4200,4200,4200,4200,0
20240612,153100,3822358380,4200,4200,4200,4200,0
20240612,153000,3822358380,4200,4200,4200,4200,14225
20240612,152900,3762613380,4220,4220,4220,4220,0
20240612,152800,3762613380,4220,4220,4220,4220,0
20240612,152700,3762613380,4220,4220,4220,4220,0
20240612,152600,3762613380,4220,4220,4220,4220,0
20240612,152500,3762613380,4220,4220,4220,4220,0
20240612,152400,3762613380,4220,4220,4220,4220,0
20240612,152300,3762613380,4220,4220,4220,4220,0
20240612,152200,3762613380,4220,4220,4220,4220,0
20240612,152100,3762613380,4220,4220,4220,4220,0
20240612,152000,3762613380,4220,4220,4220,4220,0
20240612,151900,3762613380,4220,4215,4220,4210,1353
20240612,151800,3756906945,4215,4210,4215,4210,19
20240612,151700,3756826950,4215,4205,4215,4205,214
20240612,151600,3755926135,4210,4210,4210,4205,2988
20240612,151500,3743346930,4215,4215,4215,4215,1745
20240612,151400,3735991755,4215,4220,4220,4215,801
20240612,151300,3732612085,4220,4220,4225,4220,128
20240612,151200,3732071435,4225,4225,4225,4225,1
20240612,151100,3732067210,4220,4225,4225,4220,280
20240612,151000,3730885265,4225,4225,4225,4225,550
20240612,150900,3728561515,4225,4220,4225,4220,1741
20240612,150800,3721208995,4225,4220,4225,4220,269
20240612,150700,3720073475,4220,4225,4225,4220,311
20240612,150600,3718760685,4225,4215,4225,4215,673
20240612,150500,3715920995,4215,4220,4230,4215,2879
20240612,150400,3703768765,4225,4225,4225,4220,1769
20240612,150300,3696295395,4225,4220,4225,4220,91
20240612,150200,3695911370,4225,4220,4225,4220,135
20240612,150100,3695341325,4225,4225,4225,4225,99
20240612,150000,3694923050,4225,4225,4225,4225,192
20240612,145900,3694111850,4225,4225,4225,4220,262
20240612,145800,3693005350,4225,4225,4225,4220,750
20240612,145700,3689837185,4220,4220,4220,4220,3113
20240612,145600,3676700325,4220,4220,4220,4215,139
20240612,145500,3676114190,4220,4220,4220,4220,489
20240612,145400,3674050610,4220,4215,4220,4210,1360
20240612,145300,3668320225,4215,4220,4220,4215,356
20240612,145200,3666818855,4215,4220,4220,4215,436
20240612,145100,3664979385,4220,4225,4225,4220,1677
20240612,145000,3657902065,4220,4225,4225,4220,224
20240612,144900,3656956240,4225,4220,4225,4220,155
20240612,144800,3656301855,4225,4225,4225,4225,698
20240612,144700,3653352805,4225,4220,4225,4220,136
20240612,144600,3652778775,4225,4225,4225,4215,425
20240612,144500,3650986650,4225,4220,4225,4215,704
20240612,144400,3648018560,4220,4220,4220,4215,116
20240612,144300,3647529055,4220,4220,4220,4215,303
20240612,144200,3646251380,4220,4220,4225,4220,363
20240612,144100,3644719090,4220,4220,4225,4220,850
20240612,144000,3641131905,4220,4225,4225,4220,1891
20240612,143900,3633151190,4220,4225,4225,4220,666
20240612,143800,3630340260,4225,4220,4225,4220,128
20240612,143700,3629799905,4225,4225,4225,4220,685
20240612,143600,3626908285,4225,4220,4225,4220,198
20240612,143500,3626072185,4220,4225,4225,4220,123
20240612,143400,3625552640,4225,4215,4235,4215,9220
20240612,143300,3586649990,4215,4210,4215,4210,1215
20240612,143200,3581534440,4215,4210,4215,4210,325
20240612,143100,3580165635,4215,4220,4220,4215,1888
20240612,143000,3572206815,4220,4220,4220,4215,158
20240612,142900,3571540505,4220,4215,4220,4215,161
20240612,142800,3570861265,4215,4215,4220,4215,493
20240612,142700,3568782880,4215,4220,4220,4215,2263
20240612,142600,3559244070,4215,4230,4230,4215,6544
20240612,142500,3531621135,4230,4230,4230,4225,1737
20240612,142400,3524274150,4230,4230,4230,4225,1421
20240612,142300,3518269950,4230,4230,4230,4225,258
20240612,142200,3517179235,4230,4220,4230,4220,1179
20240612,142100,3512200430,4225,4225,4225,4220,229
20240612,142000,3511233485,4225,4225,4225,4220,177
20240612,141900,3510485855,4220,4220,4225,4220,1731
20240612,141800,3503172965,4225,4220,4225,4220,2032
20240612,141700,3494597745,4220,4225,4225,4220,154
20240612,141600,3493947425,4225,4230,4230,4220,1542
20240612,141500,3487432215,4230,4230,4230,4225,135
20240612,141400,3486861340,4230,4225,4230,4225,1061
20240612,141300,3482374955,4230,4225,4230,4225,113
20240612,141200,3481897130,4230,4230,4230,4225,175
20240612,141100,3481157510,4230,4235,4240,4230,10517
20240612,141000,3436669030,4240,4235,4240,4235,180
20240612,140900,3435906440,4240,4240,4240,4235,381
20240612,140800,3434291310,4240,4235,4240,4235,133
20240612,140700,3433727860,4240,4235,4240,4235,144
20240612,140600,3433117790,4240,4235,4240,4235,726
20240612,140500,3430042255,4240,4245,4245,4230,2619
20240612,140400,3418949600,4245,4245,4245,4240,137
20240612,140300,3418368200,4245,4250,4250,4245,1173
20240612,140200,3413388630,4250,4250,4250,4245,187
20240612,140100,3412594030,4250,4250,4250,4245,410
20240612,140000,3410852395,4250,4250,4250,4245,674
20240612,135900,3407987910,4245,4245,4250,4245,145
20240612,135800,3407372130,4250,4255,4255,4245,73
20240612,135700,3407061910,4250,4255,4260,4250,8207
20240612,135600,3372148020,4255,4240,4255,4240,8428
20240612,135500,3336332425,4245,4240,4245,4240,275
20240612,135400,3335165105,4245,4245,4245,4240,169
20240612,135300,3334448300,4245,4240,4245,4240,204
20240612,135200,3333582520,4240,4240,4245,4240,537
20240612,135100,3331305395,4245,4240,4245,4240,182
20240612,135000,3330532955,4245,4240,4245,4240,423
20240612,134900,3328737965,4245,4240,4245,4240,89
20240612,134800,3328360200,4240,4245,4250,4240,474
20240612,134700,3326348820,4250,4245,4250,4245,249
20240612,134600,3325291595,4250,4255,4255,4250,143
20240612,134500,3324683650,4255,4250,4255,4245,3037
20240612,134400,3311777395,4250,4245,4250,4245,91
20240612,134300,3311390665,4245,4250,4250,4245,1508
20240612,134200,3304982465,4250,4255,4255,4245,722
20240612,134100,3301913605,4250,4255,4255,4250,448
20240612,134000,3300009385,4255,4240,4255,4240,5440
20240612,133900,3276874745,4245,4235,4245,4230,6141
20240612,133800,3250837415,4235,4235,4235,4230,2946
20240612,133700,3238363605,4235,4230,4235,4230,1274
20240612,133600,3232973730,4230,4225,4230,4225,266
20240612,133500,3231849345,4230,4225,4230,4225,1097
20240612,133400,3227214035,4230,4225,4230,4225,204
20240612,133300,3226351565,4230,4230,4230,4225,150
20240612,133200,3225717280,4230,4230,4230,4225,238
20240612,133100,3224711115,4230,4230,4230,4230,96
20240612,133000,3224305035,4230,4230,4230,4225,159
20240612,132900,3223632950,4230,4225,4230,4225,1455
20240612,132800,3217485310,4220,4220,4225,4220,1075
20240612,132700,3212947445,4220,4205,4220,4200,9746
20240612,132600,3171926050,4200,4205,4205,4200,494
20240612,132500,3169851025,4205,4205,4205,4205,116
20240612,132400,3169363245,4210,4200,4210,4200,1880
20240612,132300,3161466745,4205,4210,4210,4205,1539
20240612,132200,3154995230,4210,4210,4210,4210,953
20240612,132100,3150983100,4210,4210,4210,4210,123
20240612,132000,3150465270,4210,4210,4210,4210,600
20240612,131900,3147939270,4210,4210,4210,4210,467
20240612,131800,3145973200,4215,4210,4215,4210,75
20240612,131700,3145657110,4210,4210,4210,4210,152
20240612,131600,3145017190,4210,4210,4210,4210,90
20240612,131500,3144638290,4210,4210,4220,4210,106
20240612,131400,3144191360,4215,4220,4220,4215,153
20240612,131300,3143546100,4215,4215,4215,4215,28
20240612,131200,3143428080,4215,4215,4215,4215,347
20240612,131100,3141965475,4220,4210,4220,4210,6313
20240612,131000,3115335860,4210,4190,4215,4190,16904
20240612,130900,3044303570,4185,4185,4185,4185,7
20240612,130800,3044274275,4185,4185,4185,4185,126
20240612,130700,3043746965,4185,4185,4185,4185,273
20240612,130600,3042604460,4185,4190,4190,4180,1218
20240612,130500,3037501440,4190,4180,4190,4180,4343
20240612,130400,3019326715,4180,4180,4185,4180,12
20240612,130300,3019276510,4175,4175,4175,4170,3771
20240612,130200,3003533250,4175,4180,4180,4175,881
20240612,130100,2999852250,4180,4185,4185,4180,3244
20240612,130000,2986286605,4190,4185,4190,4185,285
20240612,125900,2985093850,4185,4190,4190,4185,169
20240612,125800,2984386190,4190,4190,4190,4190,296
20240612,125700,2983145950,4195,4195,4195,4195,1656
20240612,125600,2976199030,4195,4195,4195,4195,1300
20240612,125500,2970745530,4195,4210,4215,4195,16992
20240612,125400,2899280880,4210,4215,4215,4210,427
20240612,125300,2897482845,4215,4215,4215,4215,205
20240612,125200,2896618770,4215,4215,4215,4210,100
20240612,125100,2896197720,4210,4215,4215,4210,142
20240612,125000,2895599350,4215,4210,4215,4210,94
20240612,124900,2895203585,4215,4215,4215,4215,4
20240612,124800,2895186725,4215,4215,4215,4210,545
20240612,124700,2892892195,4215,4210,4215,4210,41
20240612,124600,2892719555,4210,4210,4210,4205,540
20240612,124500,2890446600,4210,4210,4210,4205,86
20240612,124400,2890084575,4210,4210,4210,4210,22
20240612,124300,2889991955,4210,4210,4215,4210,755
20240612,124200,2886813390,4210,4210,4210,4210,6401
20240612,124100,2859865180,4210,4215,4215,4210,107
20240612,124000,2859414620,4215,4215,4220,4215,4031
20240612,123900,2842423930,4220,4215,4220,4215,275
20240612,123800,2841264415,4215,4215,4215,4215,1753
20240612,123700,2833875520,4215,4220,4220,4215,1466
20240612,123600,2827689530,4215,4220,4220,4215,4876
20240612,123500,2807115095,4225,4225,4225,4220,100
20240612,123400,2806693045,4225,4220,4225,4220,121
20240612,123300,2806182400,4220,4220,4220,4220,2142
20240612,123200,2797143160,4225,4230,4230,4225,335
20240612,123100,2795727765,4230,4225,4230,4225,55
20240612,123000,2795495365,4225,4230,4230,4220,98
20240612,122900,2795081345,4230,4220,4230,4220,7192
20240612,122800,2764701690,4220,4225,4225,4220,106
20240612,122700,2764254285,4220,4220,4225,4220,783
20240612,122600,2760950000,4225,4225,4225,4220,92
20240612,122500,2760561750,4220,4220,4220,4220,27
20240612,122400,2760447810,4220,4220,4225,4220,207
20240612,122300,2759573905,4225,4220,4225,4220,114
20240612,122200,2759092800,4225,4220,4225,4220,68
20240612,122100,2758805815,4225,4220,4225,4220,232
20240612,122000,2757826410,4225,4220,4225,4220,105
20240612,121900,2757383285,4220,4220,4225,4220,262
20240612,121800,2756277280,4220,4220,4225,4220,476
20240612,121700,2754268535,4220,4220,4225,4220,1120
20240612,121600,2749542110,4225,4225,4225,4220,187
20240612,121500,2748752455,4225,4225,4225,4220,107
20240612,121400,2748300865,4225,4220,4225,4220,33
20240612,121300,2748161570,4225,4225,4230,4225,93
20240612,121200,2747768605,4225,4230,4230,4220,298
20240612,121100,2746508365,4230,4225,4230,4225,1010
20240612,121000,2742236175,4220,4220,4225,4220,260
20240612,120900,2741138475,4225,4220,4225,4220,22
20240612,120800,2741045560,4225,4230,4230,4225,2463
20240612,120700,2730639360,4230,4230,4230,4230,72
20240612,120600,2730334800,4225,4230,4230,4225,227
20240612,120500,2729375170,4230,4230,4230,4230,1577
20240612,120400,2722704460,4225,4225,4225,4225,133
20240612,120300,2722142535,4230,4230,4230,4225,418
20240612,120200,2720374430,4225,4225,4230,4225,3398
20240612,120100,2706017540,4225,4220,4225,4220,113
20240612,120000,2705540585,4225,4220,4225,4220,8
20240612,115900,2705506820,4225,4220,4225,4220,376
20240612,115800,2703919710,4225,4225,4225,4225,5
20240612,115700,2703898585,4225,4225,4225,4220,195
20240612,115600,2703075295,4225,4225,4225,4225,5
20240612,115500,2703054170,4225,4220,4230,4220,133
20240612,115400,2702492570,4230,4225,4230,4220,1148
20240612,115300,2697646890,4225,4230,4230,4225,95
20240612,115200,2697245490,4230,4225,4230,4225,216
20240612,115100,2696332860,4230,4225,4230,4220,1134
20240612,115000,2691540815,4225,4230,4230,4225,2110
20240612,114900,2682626040,4230,4230,4230,4230,68
20240612,114800,2682338400,4230,4230,4230,4225,1338
20240612,114700,2676684325,4230,4230,4230,4225,728
20240612,114600,2673605255,4230,4230,4230,4225,107
20240612,114500,2673153090,4225,4230,4230,4225,88
20240612,114400,2672781265,4225,4225,4230,4225,194
20240612,114300,2671961225,4230,4225,4230,4225,41
20240612,114200,2671787975,4225,4225,4230,4225,441
20240612,114100,2669924725,4230,4230,4230,4230,259
20240612,114000,2668829155,4235,4230,4235,4230,79
20240612,113900,2668494895,4230,4235,4235,4230,1778
20240612,113800,2660972455,4235,4235,4235,4235,5
20240612,113700,2660951280,4235,4235,4240,4230,2517
20240612,113600,2650296205,4235,4240,4240,4235,34
20240612,113500,2650152210,4235,4225,4240,4225,2796
20240612,113400,2638323915,4225,4230,4230,4225,325
20240612,113300,2636949265,4230,4230,4230,4225,352
20240612,113200,2635460890,4220,4220,4230,4220,188
20240612,113100,2634666980,4225,4220,4225,4215,3343
20240612,113000,2620554145,4220,4210,4220,4210,338
20240612,112900,2619129980,4215,4215,4215,4215,1100
20240612,112800,2614493480,4220,4220,4220,4215,194
20240612,112700,2613675245,4220,4215,4220,4215,512
20240612,112600,2611517140,4215,4215,4215,4215,675
20240612,112500,2608672015,4215,4210,4215,4210,2134
20240612,112400,2599686875,4210,4205,4210,4205,605
20240612,112300,2597142695,4210,4210,4210,4210,127
20240612,112200,2596608025,4210,4215,4215,4210,1076
20240612,112100,2592075025,4215,4210,4215,4210,682
20240612,112000,2589203760,4210,4215,4215,4210,1789
20240612,111900,2581669885,4215,4220,4220,4215,406
20240612,111800,2579958565,4220,4220,4225,4215,1245
20240612,111700,2574704670,4225,4225,4225,4220,106
20240612,111600,2574257270,4225,4215,4225,4210,1051
20240612,111500,2569822110,4210,4210,4220,4210,3510
20240612,111400,2555043210,4215,4220,4220,4215,578
20240612,111300,2552606905,4220,4220,4225,4220,429
20240612,111200,2550796355,4225,4220,4225,4220,1053
20240612,111100,2546352645,4220,4220,4225,4220,394
20240612,111000,2544689445,4220,4225,4225,4220,228
20240612,110900,2543726720,4225,4225,4225,4220,1759
20240612,110800,2536297660,4225,4230,4230,4225,1750
20240612,110700,2528903860,4225,4225,4230,4225,687
20240612,110600,2526000895,4225,4230,4230,4225,846
20240612,110500,2522424395,4230,4230,4230,4230,1533
20240612,110400,2515939805,4230,4230,4230,4225,1034
20240612,110300,2511567215,4230,4230,4235,4230,138
20240612,110200,2510983450,4235,4235,4240,4235,993
20240612,110100,2506777985,4235,4245,4245,4230,3798
20240612,110000,2490680885,4245,4245,4250,4245,58
20240612,105900,2490434670,4250,4255,4255,4245,1354
20240612,105800,2484681960,4255,4260,4260,4255,470
20240612,105700,2482681965,4260,4255,4260,4255,127
20240612,105600,2482141535,4255,4290,4290,4255,5494
20240612,105500,2458679530,4295,4275,4305,4275,8859
20240612,105400,2420619855,4280,4255,4285,4255,4592
20240612,105300,2401041835,4255,4270,4270,4255,2659
20240612,105200,2389706090,4275,4285,4285,4275,1982
20240612,105100,2381228235,4280,4280,4285,4280,1810
20240612,105000,2373478045,4290,4290,4290,4285,2281
20240612,104900,2363692705,4295,4290,4300,4290,2456
20240612,104800,2353144575,4300,4295,4300,4290,702
20240612,104700,2350127690,4300,4300,4300,4295,29440
20240612,104600,2223572465,4300,4275,4300,4270,12536
20240612,104500,2169816965,4270,4265,4270,4265,118
20240612,104400,2169313320,4270,4275,4275,4270,771
20240612,104300,2166019385,4280,4275,4280,4260,10382
20240612,104200,2121690575,4285,4255,4285,4250,18910
20240612,104100,2041129995,4260,4260,4260,4255,111
20240612,104000,2040657530,4255,4260,4260,4255,724
20240612,103900,2037573865,4260,4265,4265,4260,969
20240612,103800,2033445470,4265,4265,4265,4265,152
20240612,103700,2032797190,4265,4260,4265,4260,1012
20240612,103600,2028483510,4260,4265,4265,4260,2485
20240612,103500,2017888525,4265,4270,4270,4265,2620
20240612,103400,2006706250,4270,4290,4295,4270,12375
20240612,103300,1953647605,4290,4275,4295,4270,5407
20240612,103200,1930479315,4285,4290,4300,4280,7045
20240612,103100,1900268865,4295,4255,4295,4255,21089
20240612,103000,1809959465,4250,4250,4250,4250,219
20240612,102900,1809028715,4255,4260,4260,4250,2349
20240612,102800,1799027030,4260,4275,4280,4250,7741
20240612,102700,1765931815,4280,4240,4280,4230,17218
20240612,102600,1692666860,4245,4230,4245,4225,3411
20240612,102500,1678221720,4230,4245,4245,4230,639
20240612,102400,1675513160,4255,4255,4270,4240,15953
20240612,102300,1607552660,4265,4230,4275,4230,16434
20240612,102200,1537504260,4230,4200,4240,4200,7644
20240612,102100,1505234240,4200,4205,4210,4190,6079
20240612,102000,1479723530,4205,4205,4210,4205,625
20240612,101900,1477095025,4205,4205,4205,4200,365
20240612,101800,1475561760,4210,4210,4210,4205,2753
20240612,101700,1463976680,4215,4205,4220,4200,3176
20240612,101600,1450611565,4200,4190,4215,4190,4900
20240612,101500,1430039570,4190,4210,4215,4190,4178
20240612,101400,1412513400,4215,4265,4280,4210,16897
20240612,101300,1340440695,4280,4210,4285,4195,114793
20240612,101200,852980420,4210,4170,4210,4165,22424
20240612,101100,758868505,4170,4175,4175,4165,149
20240612,101000,758247615,4170,4175,4175,4170,31
20240612,100900,758118320,4175,4170,4180,4165,2690
20240612,100800,746893820,4175,4170,4175,4170,101
20240612,100700,746472595,4175,4175,4175,4175,27
20240612,100600,746359870,4180,4165,4180,4160,1494
20240612,100500,740137120,4170,4160,4170,4160,3252
20240612,100400,726593460,4155,4160,4160,4155,338
20240612,100300,725189040,4160,4160,4160,4155,750
20240612,100200,722069170,4160,4155,4160,4155,143
20240612,100100,721474990,4160,4155,4160,4155,56
20240612,100000,721242210,4155,4165,4165,4155,1195
20240612,095900,716274330,4165,4160,4165,4160,2128
20240612,095800,707421790,4165,4165,4165,4160,76
20240612,095700,707105540,4165,4160,4165,4160,501
20240612,095600,705019335,4165,4160,4165,4155,225
20240612,095500,704083320,4155,4160,4165,4155,668
20240612,095400,701307260,4160,4160,4160,4150,679
20240612,095300,698485900,4160,4145,4165,4145,3463
20240612,095200,684097460,4145,4145,4150,4135,4305
20240612,095100,666252250,4145,4140,4150,4140,522
20240612,095000,664088560,4145,4125,4145,4125,4035
20240612,094900,647427725,4130,4130,4130,4130,1019
20240612,094800,643219255,4130,4140,4140,4130,1788
20240612,094700,635830195,4140,4140,4140,4140,99
20240612,094600,635420335,4140,4140,4140,4135,1554
20240612,094500,628986800,4145,4140,4145,4140,283
20240612,094400,627814840,4145,4145,4145,4135,427
20240612,094300,626045930,4140,4135,4145,4135,3071
20240612,094200,613342780,4135,4140,4140,4130,1854
20240612,094100,605682895,4140,4125,4140,4125,1461
20240612,094000,599653725,4130,4120,4130,4120,3153
20240612,093900,586647890,4115,4110,4115,4110,1790
20240612,093800,579289205,4120,4110,4120,4110,4532
20240612,093700,560662675,4105,4105,4110,4100,1201
20240612,093600,555732625,4100,4105,4105,4100,1867
20240612,093500,548070195,4105,4110,4115,4100,8253
20240612,093400,514167940,4110,4120,4120,4110,2985
20240612,093300,501887670,4125,4130,4130,4125,715
20240612,093200,498937440,4130,4135,4135,4125,8698
20240612,093100,463019895,4135,4140,4145,4130,6672
20240612,093000,435418020,4140,4140,4150,4140,3327
20240612,092900,421641345,4140,4140,4150,4140,2114
20240612,092800,412889375,4140,4150,4150,4140,325
20240612,092700,411543555,4150,4145,4150,4140,1013
20240612,092600,407346480,4150,4145,4150,4145,2351
20240612,092500,397599480,4145,4150,4160,4145,2324
20240612,092400,387949640,4150,4150,4170,4150,11494
20240612,092300,340214465,4150,4145,4155,4130,4552
20240612,092200,321366895,4145,4150,4155,4130,9157
20240612,092100,283472555,4145,4160,4165,4145,14721
20240612,092000,222380555,4160,4170,4175,4160,1419
20240612,091900,216474540,4165,4180,4180,4165,632
20240612,091800,213839205,4180,4180,4180,4175,2087
20240612,091700,205121850,4175,4180,4180,4175,931
20240612,091600,201234850,4175,4180,4180,4170,355
20240612,091500,199752425,4180,4175,4180,4160,1013
20240612,091400,195526380,4180,4160,4180,4160,2526
20240612,091300,185004430,4160,4165,4180,4155,3713
20240612,091200,169543770,4165,4165,4165,4160,378
20240612,091100,167970805,4165,4180,4185,4160,2430
20240612,091000,157828465,4185,4200,4220,4185,6364
20240612,090900,131096030,4200,4190,4200,4185,2543
20240612,090800,120433740,4185,4165,4185,4165,1034
20240612,090700,116112570,4165,4160,4165,4160,3684
20240612,090600,100768980,4155,4170,4170,4155,614
20240612,090500,98216060,4150,4150,4165,4150,1327
20240612,090400,92705190,4155,4130,4155,4130,6686
20240612,090300,65008435,4135,4160,4160,4130,6313
20240612,090200,38859160,4155,4165,4165,4155,2591
20240612,090100,28079545,4165,4190,4200,4160,2114
20240612,090000,19265540,4190,4130,4190,4130,4632
Reference in New Issue Copy Permalink