ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/036620/min/candle-20240624.csv

623 lines
30 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
20240624,192000,1555353775,3910,3910,3910,3910,3795
20240624,191900,1555353775,3910,3910,3910,3910,0
20240624,191800,1555353775,3910,3910,3910,3910,0
20240624,191700,1555353775,3910,3910,3910,3910,0
20240624,191600,1555353775,3910,3910,3910,3910,0
20240624,191500,1555353775,3910,3910,3910,3910,0
20240624,191400,1555353775,3910,3910,3910,3910,0
20240624,191300,1555353775,3910,3910,3910,3910,0
20240624,191200,1555353775,3910,3910,3910,3910,0
20240624,191100,1555353775,3910,3910,3910,3910,0
20240624,191000,1555353775,3910,3910,3910,3910,0
20240624,190900,1555353775,3910,3910,3910,3910,0
20240624,190800,1555353775,3910,3910,3910,3910,0
20240624,190700,1555353775,3910,3910,3910,3910,0
20240624,190600,1555353775,3910,3910,3910,3910,0
20240624,190500,1555353775,3910,3910,3910,3910,0
20240624,190400,1555353775,3910,3910,3910,3910,0
20240624,190300,1555353775,3910,3910,3910,3910,0
20240624,190200,1555353775,3910,3910,3910,3910,0
20240624,190100,1555353775,3910,3910,3910,3910,0
20240624,190000,1555353775,3910,3910,3910,3910,0
20240624,185900,1555353775,3910,3910,3910,3910,0
20240624,185800,1555353775,3910,3910,3910,3910,0
20240624,185700,1555353775,3910,3910,3910,3910,0
20240624,185600,1555353775,3910,3910,3910,3910,0
20240624,185500,1555353775,3910,3910,3910,3910,0
20240624,185400,1555353775,3910,3910,3910,3910,0
20240624,185300,1555353775,3910,3910,3910,3910,0
20240624,185200,1555353775,3910,3910,3910,3910,0
20240624,185100,1555353775,3910,3910,3910,3910,0
20240624,185000,1555353775,3910,3910,3910,3910,3795
20240624,184900,1555353775,3910,3910,3910,3910,0
20240624,184800,1555353775,3910,3910,3910,3910,0
20240624,184700,1555353775,3910,3910,3910,3910,0
20240624,184600,1555353775,3910,3910,3910,3910,0
20240624,184500,1555353775,3910,3910,3910,3910,0
20240624,184400,1555353775,3910,3910,3910,3910,0
20240624,184300,1555353775,3910,3910,3910,3910,0
20240624,184200,1555353775,3910,3910,3910,3910,0
20240624,184100,1555353775,3910,3910,3910,3910,0
20240624,184000,1555353775,3910,3910,3910,3910,0
20240624,183900,1555353775,3910,3910,3910,3910,0
20240624,183800,1555353775,3910,3910,3910,3910,0
20240624,183700,1555353775,3910,3910,3910,3910,0
20240624,183600,1555353775,3910,3910,3910,3910,0
20240624,183500,1555353775,3910,3910,3910,3910,0
20240624,183400,1555353775,3910,3910,3910,3910,0
20240624,183300,1555353775,3910,3910,3910,3910,0
20240624,183200,1555353775,3910,3910,3910,3910,0
20240624,183100,1555353775,3910,3910,3910,3910,0
20240624,183000,1555353775,3910,3910,3910,3910,0
20240624,182900,1555353775,3910,3910,3910,3910,0
20240624,182800,1555353775,3910,3910,3910,3910,0
20240624,182700,1555353775,3910,3910,3910,3910,0
20240624,182600,1555353775,3910,3910,3910,3910,0
20240624,182500,1555353775,3910,3910,3910,3910,0
20240624,182400,1555353775,3910,3910,3910,3910,0
20240624,182300,1555353775,3910,3910,3910,3910,0
20240624,182200,1555353775,3910,3910,3910,3910,0
20240624,182100,1555353775,3910,3910,3910,3910,0
20240624,182000,1555353775,3910,3910,3910,3910,3795
20240624,181900,1555353775,3910,3910,3910,3910,0
20240624,181800,1555353775,3910,3910,3910,3910,0
20240624,181700,1555353775,3910,3910,3910,3910,0
20240624,181600,1555353775,3910,3910,3910,3910,0
20240624,181500,1555353775,3910,3910,3910,3910,0
20240624,181400,1555353775,3910,3910,3910,3910,0
20240624,181300,1555353775,3910,3910,3910,3910,0
20240624,181200,1555353775,3910,3910,3910,3910,0
20240624,181100,1555353775,3910,3910,3910,3910,0
20240624,181000,1555353775,3910,3910,3910,3910,0
20240624,180900,1555353775,3910,3910,3910,3910,0
20240624,180800,1555353775,3910,3910,3910,3910,0
20240624,180700,1555353775,3910,3910,3910,3910,0
20240624,180600,1555353775,3910,3910,3910,3910,0
20240624,180500,1555353775,3910,3910,3910,3910,0
20240624,180400,1555353775,3910,3910,3910,3910,0
20240624,180300,1555353775,3910,3910,3910,3910,0
20240624,180200,1555353775,3910,3910,3910,3910,0
20240624,180100,1555353775,3910,3910,3910,3910,0
20240624,180000,1555353775,3910,3910,3910,3910,0
20240624,175900,1555353775,3910,3910,3910,3910,0
20240624,175800,1555353775,3910,3910,3910,3910,0
20240624,175700,1555353775,3910,3910,3910,3910,0
20240624,175600,1555353775,3910,3910,3910,3910,0
20240624,175500,1555353775,3910,3910,3910,3910,0
20240624,175400,1555353775,3910,3910,3910,3910,0
20240624,175300,1555353775,3910,3910,3910,3910,0
20240624,175200,1555353775,3910,3910,3910,3910,0
20240624,175100,1555353775,3910,3910,3910,3910,0
20240624,175000,1555353775,3910,3910,3910,3910,3795
20240624,174900,1555353775,3910,3910,3910,3910,0
20240624,174800,1555353775,3910,3910,3910,3910,0
20240624,174700,1555353775,3910,3910,3910,3910,0
20240624,174600,1555353775,3910,3910,3910,3910,0
20240624,174500,1555353775,3910,3910,3910,3910,0
20240624,174400,1555353775,3910,3910,3910,3910,0
20240624,174300,1555353775,3910,3910,3910,3910,0
20240624,174200,1555353775,3910,3910,3910,3910,0
20240624,174100,1555353775,3910,3910,3910,3910,0
20240624,174000,1555353775,3910,3910,3910,3910,0
20240624,173900,1555353775,3910,3910,3910,3910,0
20240624,173800,1555353775,3910,3910,3910,3910,0
20240624,173700,1555353775,3910,3910,3910,3910,0
20240624,173600,1555353775,3910,3910,3910,3910,0
20240624,173500,1555353775,3910,3910,3910,3910,0
20240624,173400,1555353775,3910,3910,3910,3910,0
20240624,173300,1555353775,3910,3910,3910,3910,0
20240624,173200,1555353775,3910,3910,3910,3910,0
20240624,173100,1555353775,3910,3910,3910,3910,0
20240624,173000,1555353775,3910,3910,3910,3910,0
20240624,172900,1555353775,3910,3910,3910,3910,0
20240624,172800,1555353775,3910,3910,3910,3910,0
20240624,172700,1555353775,3910,3910,3910,3910,0
20240624,172600,1555353775,3910,3910,3910,3910,0
20240624,172500,1555353775,3910,3910,3910,3910,0
20240624,172400,1555353775,3910,3910,3910,3910,0
20240624,172300,1555353775,3910,3910,3910,3910,0
20240624,172200,1555353775,3910,3910,3910,3910,0
20240624,172100,1555353775,3910,3910,3910,3910,0
20240624,172000,1555353775,3910,3910,3910,3910,3795
20240624,171900,1555353775,3910,3910,3910,3910,0
20240624,171800,1555353775,3910,3910,3910,3910,0
20240624,171700,1555353775,3910,3910,3910,3910,0
20240624,171600,1555353775,3910,3910,3910,3910,0
20240624,171500,1555353775,3910,3910,3910,3910,0
20240624,171400,1555353775,3910,3910,3910,3910,0
20240624,171300,1555353775,3910,3910,3910,3910,0
20240624,171200,1555353775,3910,3910,3910,3910,0
20240624,171100,1555353775,3910,3910,3910,3910,0
20240624,171000,1555353775,3910,3910,3910,3910,0
20240624,170900,1555353775,3910,3910,3910,3910,0
20240624,170800,1555353775,3910,3910,3910,3910,0
20240624,170700,1555353775,3910,3910,3910,3910,0
20240624,170600,1555353775,3910,3910,3910,3910,0
20240624,170500,1555353775,3910,3910,3910,3910,0
20240624,170400,1555353775,3910,3910,3910,3910,0
20240624,170300,1555353775,3910,3910,3910,3910,0
20240624,170200,1555353775,3910,3910,3910,3910,0
20240624,170100,1555353775,3910,3910,3910,3910,0
20240624,170000,1555353775,3910,3910,3910,3910,0
20240624,165900,1555353775,3910,3910,3910,3910,0
20240624,165800,1555353775,3910,3910,3910,3910,0
20240624,165700,1555353775,3910,3910,3910,3910,0
20240624,165600,1555353775,3910,3910,3910,3910,0
20240624,165500,1555353775,3910,3910,3910,3910,0
20240624,165400,1555353775,3910,3910,3910,3910,0
20240624,165300,1555353775,3910,3910,3910,3910,0
20240624,165200,1555353775,3910,3910,3910,3910,0
20240624,165100,1555353775,3910,3910,3910,3910,0
20240624,165000,1555353775,3910,3910,3910,3910,3795
20240624,164900,1555353775,3910,3910,3910,3910,0
20240624,164800,1555353775,3910,3910,3910,3910,0
20240624,164700,1555353775,3910,3910,3910,3910,0
20240624,164600,1555353775,3910,3910,3910,3910,0
20240624,164500,1555353775,3910,3910,3910,3910,0
20240624,164400,1555353775,3910,3910,3910,3910,0
20240624,164300,1555353775,3910,3910,3910,3910,0
20240624,164200,1555353775,3910,3910,3910,3910,0
20240624,164100,1555353775,3910,3910,3910,3910,0
20240624,164000,1555353775,3910,3910,3910,3910,0
20240624,163900,1555353775,3910,3910,3910,3910,0
20240624,163800,1555353775,3910,3910,3910,3910,0
20240624,163700,1555353775,3910,3910,3910,3910,0
20240624,163600,1555353775,3910,3910,3910,3910,0
20240624,163500,1555353775,3910,3910,3910,3910,0
20240624,163400,1555353775,3910,3910,3910,3910,0
20240624,163300,1555353775,3910,3910,3910,3910,0
20240624,163200,1555353775,3910,3910,3910,3910,0
20240624,163100,1555353775,3910,3910,3910,3910,0
20240624,163000,1555353775,3910,3910,3910,3910,0
20240624,162900,1555353775,3910,3910,3910,3910,0
20240624,162800,1555353775,3910,3910,3910,3910,0
20240624,162700,1555353775,3910,3910,3910,3910,0
20240624,162600,1555353775,3910,3910,3910,3910,0
20240624,162500,1555353775,3910,3910,3910,3910,0
20240624,162400,1555353775,3910,3910,3910,3910,0
20240624,162300,1555353775,3910,3910,3910,3910,0
20240624,162200,1555353775,3910,3910,3910,3910,0
20240624,162100,1555353775,3910,3910,3910,3910,0
20240624,162000,1555353775,3910,3910,3910,3910,3795
20240624,161900,1555353775,3910,3910,3910,3910,0
20240624,161800,1555353775,3910,3910,3910,3910,0
20240624,161700,1555353775,3910,3910,3910,3910,0
20240624,161600,1555353775,3910,3910,3910,3910,0
20240624,161500,1555353775,3910,3910,3910,3910,0
20240624,161400,1555353775,3910,3910,3910,3910,0
20240624,161300,1555353775,3910,3910,3910,3910,0
20240624,161200,1555353775,3910,3910,3910,3910,0
20240624,161100,1555353775,3910,3910,3910,3910,0
20240624,161000,1555353775,3910,3910,3910,3910,0
20240624,160900,1555353775,3910,3910,3910,3910,0
20240624,160800,1555353775,3910,3910,3910,3910,0
20240624,160700,1555353775,3910,3910,3910,3910,0
20240624,160600,1555353775,3910,3910,3910,3910,0
20240624,160500,1555353775,3910,3910,3910,3910,0
20240624,160400,1555353775,3910,3910,3910,3910,0
20240624,160300,1555353775,3910,3910,3910,3910,0
20240624,160200,1555353775,3910,3910,3910,3910,0
20240624,160100,1555353775,3910,3910,3910,3910,0
20240624,160000,1555353775,3910,3910,3910,3910,0
20240624,155900,1555353775,3910,3910,3910,3910,0
20240624,155800,1555353775,3910,3910,3910,3910,0
20240624,155700,1555353775,3910,3910,3910,3910,0
20240624,155600,1555353775,3910,3910,3910,3910,0
20240624,155500,1555353775,3910,3910,3910,3910,0
20240624,155400,1555353775,3910,3910,3910,3910,0
20240624,155300,1555353775,3910,3910,3910,3910,0
20240624,155200,1555353775,3910,3910,3910,3910,0
20240624,155100,1555353775,3910,3910,3910,3910,0
20240624,155000,1555353775,3910,3910,3910,3910,3795
20240624,154900,1555353775,3910,3910,3910,3910,0
20240624,154800,1555353775,3910,3910,3910,3910,0
20240624,154700,1555353775,3910,3910,3910,3910,0
20240624,154600,1555353775,3910,3910,3910,3910,0
20240624,154500,1555353775,3910,3910,3910,3910,0
20240624,154400,1555353775,3910,3910,3910,3910,0
20240624,154300,1555353775,3910,3910,3910,3910,0
20240624,154200,1555353775,3910,3910,3910,3910,0
20240624,154100,1555353775,3910,3910,3910,3910,0
20240624,154000,1555353775,3910,3910,3910,3910,0
20240624,153900,1555353775,3910,3910,3910,3910,0
20240624,153800,1555353775,3910,3910,3910,3910,0
20240624,153700,1555353775,3910,3910,3910,3910,0
20240624,153600,1555353775,3910,3910,3910,3910,0
20240624,153500,1555353775,3910,3910,3910,3910,0
20240624,153400,1555353775,3910,3910,3910,3910,0
20240624,153300,1555353775,3910,3910,3910,3910,0
20240624,153200,1555353775,3910,3910,3910,3910,0
20240624,153100,1555353775,3910,3910,3910,3910,0
20240624,153000,1555353775,3910,3910,3910,3910,3795
20240624,152900,1540515325,3910,3910,3910,3910,0
20240624,152800,1540515325,3910,3910,3910,3910,0
20240624,152700,1540515325,3910,3910,3910,3910,0
20240624,152600,1540515325,3910,3910,3910,3910,0
20240624,152500,1540515325,3910,3910,3910,3910,0
20240624,152400,1540515325,3910,3910,3910,3910,0
20240624,152300,1540515325,3910,3910,3910,3910,0
20240624,152200,1540515325,3910,3910,3910,3910,0
20240624,152100,1540515325,3910,3910,3910,3910,0
20240624,152000,1540515325,3910,3910,3910,3910,0
20240624,151900,1540515325,3910,3915,3920,3910,403
20240624,151800,1538937520,3915,3930,3930,3915,2566
20240624,151700,1528883725,3930,3935,3935,3930,186
20240624,151600,1528151820,3925,3930,3935,3925,1398
20240624,151500,1522653130,3930,3930,3930,3930,98
20240624,151400,1522267990,3920,3925,3935,3920,1855
20240624,151300,1514991470,3925,3930,3935,3925,1984
20240624,151200,1507197035,3930,3940,3940,3930,923
20240624,151100,1503564100,3940,3940,3940,3935,319
20240624,151000,1502307270,3935,3935,3940,3935,2526
20240624,150900,1492367455,3930,3935,3935,3930,10
20240624,150800,1492328110,3935,3930,3935,3930,734
20240624,150700,1489439835,3930,3935,3935,3930,972
20240624,150600,1485617790,3935,3935,3935,3935,441
20240624,150500,1483882455,3935,3935,3935,3935,515
20240624,150400,1481855930,3935,3935,3940,3935,1861
20240624,150300,1474532665,3935,3930,3935,3930,1382
20240624,150200,1469094505,3935,3935,3935,3930,50
20240624,150100,1468897770,3935,3935,3935,3930,430
20240624,150000,1467205760,3935,3935,3935,3930,314
20240624,145900,1465970180,3935,3920,3935,3920,1281
20240624,145800,1460938880,3925,3925,3925,3920,316
20240624,145700,1459698720,3925,3920,3925,3920,164
20240624,145600,1459055040,3925,3920,3925,3920,487
20240624,145500,1457143910,3925,3930,3930,3925,1794
20240624,145400,1450101425,3925,3925,3930,3925,1346
20240624,145300,1444816675,3925,3925,3930,3925,410
20240624,145200,1443206385,3925,3930,3930,3925,692
20240624,145100,1440486835,3930,3935,3940,3930,787
20240624,145000,1437388125,3935,3930,3935,3930,1238
20240624,144900,1432520005,3930,3925,3930,3925,396
20240624,144800,1430963975,3925,3925,3925,3920,497
20240624,144700,1429013460,3925,3925,3925,3920,861
20240624,144600,1425634140,3920,3920,3925,3920,484
20240624,144500,1423735140,3925,3920,3925,3920,440
20240624,144400,1422008480,3920,3920,3925,3920,245
20240624,144300,1421047050,3920,3920,3925,3920,330
20240624,144200,1419752165,3920,3920,3925,3920,402
20240624,144100,1418175520,3920,3920,3920,3915,272
20240624,144000,1417109375,3920,3920,3925,3915,1336
20240624,143900,1411872235,3915,3915,3915,3915,32
20240624,143800,1411746955,3915,3915,3920,3915,481
20240624,143700,1409861745,3915,3920,3920,3915,236
20240624,143600,1408936770,3915,3915,3915,3915,214
20240624,143500,1408098960,3910,3915,3915,3910,339
20240624,143400,1406771905,3915,3920,3920,3910,606
20240624,143300,1404399825,3920,3920,3925,3920,1164
20240624,143200,1399836140,3915,3915,3920,3915,111
20240624,143100,1399401345,3915,3915,3915,3910,2063
20240624,143000,1391331735,3910,3910,3915,3910,223
20240624,142900,1390459000,3915,3915,3920,3910,503
20240624,142800,1388488870,3910,3915,3915,3910,52
20240624,142700,1388285310,3915,3910,3915,3910,407
20240624,142600,1386692080,3910,3915,3915,3910,243
20240624,142500,1385740910,3915,3910,3915,3910,838
20240624,142400,1382463150,3910,3920,3920,3910,478
20240624,142300,1380589785,3920,3915,3920,3910,1660
20240624,142200,1374090790,3915,3915,3920,3915,441
20240624,142100,1372362425,3920,3915,3920,3915,96
20240624,142000,1371986355,3915,3915,3920,3915,618
20240624,141900,1369563995,3920,3920,3920,3920,161
20240624,141800,1368932875,3920,3910,3920,3910,694
20240624,141700,1366215680,3910,3910,3915,3910,88
20240624,141600,1365871370,3905,3910,3910,3905,229
20240624,141500,1364976175,3910,3905,3915,3905,1428
20240624,141400,1359390845,3905,3910,3910,3905,80
20240624,141300,1359078210,3910,3915,3915,3905,438
20240624,141200,1357364710,3915,3910,3915,3910,248
20240624,141100,1356393980,3905,3910,3915,3905,456
20240624,141000,1354610100,3910,3910,3910,3910,154
20240624,140900,1354007960,3910,3910,3915,3910,485
20240624,140800,1352109525,3915,3910,3915,3910,247
20240624,140700,1351142720,3910,3910,3910,3910,161
20240624,140600,1350513210,3905,3910,3910,3905,315
20240624,140500,1349281765,3905,3905,3905,3905,168
20240624,140400,1348625725,3910,3915,3915,3905,867
20240624,140300,1345234955,3910,3910,3915,3910,226
20240624,140200,1344350490,3910,3910,3915,3910,1725
20240624,140100,1337605510,3915,3910,3915,3910,195
20240624,140000,1336842185,3915,3910,3915,3910,314
20240624,135900,1335613160,3905,3905,3910,3905,432
20240624,135800,1333924920,3910,3905,3910,3905,581
20240624,135700,1331655310,3905,3900,3910,3900,493
20240624,135600,1329730515,3900,3905,3905,3900,349
20240624,135500,1328367870,3900,3905,3905,3900,214
20240624,135400,1327532220,3900,3895,3900,3895,1573
20240624,135300,1321397685,3895,3900,3900,3895,1361
20240624,135200,1316089965,3900,3905,3905,3900,441
20240624,135100,1314368210,3900,3900,3900,3900,34
20240624,135000,1314235610,3900,3900,3905,3900,2142
20240624,134900,1305879955,3900,3900,3905,3900,204
20240624,134800,1305083525,3900,3905,3905,3900,1162
20240624,134700,1300550625,3905,3905,3905,3905,289
20240624,134600,1299422080,3910,3910,3910,3905,982
20240624,134500,1295585170,3905,3905,3910,3905,365
20240624,134400,1294159035,3910,3905,3910,3900,1837
20240624,134300,1286977140,3910,3905,3910,3900,534
20240624,134200,1284891185,3900,3905,3905,3900,192
20240624,134100,1284141580,3905,3905,3910,3905,372
20240624,134000,1282687870,3900,3910,3910,3900,1380
20240624,133900,1277298435,3910,3910,3910,3910,234
20240624,133800,1276383495,3905,3910,3910,3905,220
20240624,133700,1275523465,3910,3910,3910,3905,266
20240624,133600,1274483585,3915,3910,3915,3910,191
20240624,133500,1273735970,3910,3910,3915,3910,452
20240624,133400,1271966775,3910,3920,3920,3910,531
20240624,133300,1269886205,3920,3920,3920,3920,1002
20240624,133200,1265958365,3920,3915,3925,3915,1480
20240624,133100,1260156825,3910,3910,3910,3910,24
20240624,133000,1260062985,3915,3910,3915,3910,401
20240624,132900,1258493220,3910,3910,3910,3910,37
20240624,132800,1258348550,3915,3905,3915,3905,179
20240624,132700,1257647940,3915,3920,3920,3915,1252
20240624,132600,1252742625,3920,3920,3925,3920,1325
20240624,132500,1247548545,3915,3915,3915,3910,363
20240624,132400,1246127570,3910,3910,3915,3910,230
20240624,132300,1245227470,3905,3915,3915,3905,193
20240624,132200,1244472110,3910,3910,3910,3910,28
20240624,132100,1244362630,3915,3910,3915,3910,327
20240624,132000,1243083255,3910,3910,3910,3910,161
20240624,131900,1242453745,3910,3910,3910,3910,371
20240624,131800,1241003135,3905,3910,3910,3905,708
20240624,131700,1238237340,3910,3915,3915,3910,2171
20240624,131600,1229742385,3915,3920,3920,3915,403
20240624,131500,1228162785,3915,3920,3920,3915,222
20240624,131400,1227292850,3915,3915,3920,3915,546
20240624,131300,1225154210,3915,3915,3920,3915,231
20240624,131200,1224249040,3920,3915,3920,3915,408
20240624,131100,1222649865,3915,3920,3920,3915,366
20240624,131000,1221215315,3920,3915,3920,3915,192
20240624,130900,1220462835,3915,3915,3915,3915,340
20240624,130800,1219131735,3915,3915,3915,3915,161
20240624,130700,1218501420,3910,3910,3915,3910,269
20240624,130600,1217448580,3915,3915,3915,3910,665
20240624,130500,1214847375,3915,3915,3915,3915,371
20240624,130400,1213394910,3910,3915,3915,3910,197
20240624,130300,1212623840,3910,3910,3915,3910,278
20240624,130200,1211535810,3915,3910,3915,3910,388
20240624,130100,1210017925,3915,3915,3915,3915,371
20240624,130000,1208565460,3910,3900,3910,3900,454
20240624,125900,1206792365,3900,3905,3905,3900,205
20240624,125800,1205991845,3910,3900,3910,3895,5534
20240624,125700,1184408050,3900,3900,3905,3900,226
20240624,125600,1183525845,3900,3905,3905,3900,528
20240624,125500,1181465155,3905,3900,3905,3900,238
20240624,125400,1180536950,3905,3905,3910,3905,934
20240624,125300,1176887825,3905,3910,3910,3905,364
20240624,125200,1175465600,3910,3900,3910,3900,216
20240624,125100,1174622950,3905,3910,3910,3905,1335
20240624,125000,1169407920,3905,3905,3910,3905,451
20240624,124900,1167645960,3905,3905,3910,3905,690
20240624,124800,1164949655,3905,3905,3905,3900,3075
20240624,124700,1152952675,3910,3910,3915,3905,516
20240624,124600,1150934495,3910,3915,3915,3910,287
20240624,124500,1149811520,3910,3920,3920,3910,709
20240624,124400,1147034705,3925,3920,3925,3920,2601
20240624,124300,1136837835,3915,3910,3920,3910,572
20240624,124200,1134597540,3910,3900,3910,3900,2438
20240624,124100,1125077890,3900,3905,3905,3900,153
20240624,124000,1124481140,3910,3900,3910,3900,398
20240624,123900,1122926320,3900,3905,3910,3900,402
20240624,123800,1121356090,3905,3905,3905,3905,312
20240624,123700,1120137730,3905,3905,3905,3905,228
20240624,123600,1119247390,3905,3905,3905,3905,562
20240624,123500,1117052780,3910,3905,3910,3905,224
20240624,123400,1116177260,3905,3905,3905,3900,226
20240624,123300,1115295265,3910,3905,3910,3905,401
20240624,123200,1113728555,3905,3905,3905,3900,395
20240624,123100,1112186260,3910,3905,3910,3905,619
20240624,123000,1109768005,3900,3905,3905,3900,34
20240624,122900,1109635255,3910,3910,3915,3905,446
20240624,122800,1107891485,3915,3915,3920,3915,2032
20240624,122700,1099935295,3910,3915,3915,3910,200
20240624,122600,1099152490,3910,3915,3915,3910,548
20240624,122500,1097008740,3910,3910,3915,3910,568
20240624,122400,1094787055,3910,3905,3910,3905,887
20240624,122300,1091319490,3905,3910,3910,3905,449
20240624,122200,1089564840,3905,3905,3910,3905,492
20240624,122100,1087642295,3905,3910,3910,3905,558
20240624,122000,1085462500,3905,3905,3905,3900,1696
20240624,121900,1078843805,3910,3905,3910,3900,3112
20240624,121800,1066701390,3910,3905,3910,3905,301
20240624,121700,1065525180,3905,3910,3910,3905,587
20240624,121600,1063230810,3910,3910,3910,3905,147
20240624,121500,1062656130,3910,3915,3915,3910,500
20240624,121400,1060699370,3920,3915,3920,3915,404
20240624,121300,1059116905,3920,3910,3920,3910,203
20240624,121200,1058322325,3910,3915,3915,3910,202
20240624,121100,1057531695,3910,3905,3910,3905,341
20240624,121000,1056199235,3910,3905,3910,3905,313
20240624,120900,1054975990,3905,3905,3910,3905,420
20240624,120800,1053335080,3910,3905,3910,3900,246
20240624,120700,1052374510,3910,3910,3910,3905,469
20240624,120600,1050541365,3910,3915,3915,3910,752
20240624,120500,1047597600,3915,3920,3920,3910,540
20240624,120400,1045483855,3915,3910,3920,3910,722
20240624,120300,1042656335,3910,3910,3910,3910,390
20240624,120200,1041131435,3905,3915,3915,3905,1078
20240624,120100,1036913475,3915,3915,3920,3915,773
20240624,120000,1033886320,3910,3910,3910,3905,859
20240624,115900,1030528345,3905,3905,3910,3900,514
20240624,115800,1028520870,3910,3905,3910,3905,402
20240624,115700,1026950970,3905,3900,3910,3900,438
20240624,115600,1025241040,3900,3900,3900,3900,261
20240624,115500,1024223140,3905,3905,3905,3895,1324
20240624,115400,1019053355,3900,3900,3905,3900,806
20240624,115300,1015909150,3895,3900,3900,3895,1819
20240624,115200,1008815400,3900,3905,3910,3900,510
20240624,115100,1006823400,3905,3900,3905,3900,244
20240624,115000,1005870740,3905,3915,3920,3905,3154
20240624,114900,993535405,3910,3915,3920,3910,372
20240624,114800,992079180,3920,3915,3925,3910,1316
20240624,114700,986920620,3915,3915,3920,3915,306
20240624,114600,985721820,3915,3915,3915,3910,459
20240624,114500,983925010,3915,3915,3920,3915,227
20240624,114400,983036225,3910,3910,3915,3910,376
20240624,114300,981565265,3910,3900,3910,3900,282
20240624,114200,980462975,3905,3905,3905,3900,405
20240624,114100,978881520,3910,3910,3910,3905,597
20240624,114000,976547775,3915,3915,3915,3915,161
20240624,113900,975917460,3910,3905,3910,3905,676
20240624,113800,973275775,3905,3905,3905,3905,313
20240624,113700,972053510,3910,3905,3910,3905,853
20240624,113600,968721505,3900,3920,3920,3900,3009
20240624,113500,956972520,3920,3920,3925,3920,209
20240624,113400,956153235,3915,3925,3925,3915,511
20240624,113300,954148540,3925,3920,3925,3910,1345
20240624,113200,948879160,3925,3915,3925,3915,529
20240624,113100,946804475,3915,3915,3915,3915,209
20240624,113000,945986240,3920,3920,3920,3915,499
20240624,112900,944031740,3925,3915,3925,3915,357
20240624,112800,942632920,3910,3915,3915,3910,304
20240624,112700,941442925,3920,3910,3920,3910,1607
20240624,112600,935150860,3910,3910,3915,3910,480
20240624,112500,933273255,3910,3910,3915,3910,438
20240624,112400,931559870,3905,3910,3910,3905,377
20240624,112300,930085805,3915,3910,3915,3910,295
20240624,112200,928931075,3910,3910,3915,3910,559
20240624,112100,926744575,3910,3910,3915,3910,405
20240624,112000,925160220,3910,3910,3915,3900,4848
20240624,111900,906236535,3910,3910,3915,3910,471
20240624,111800,904394455,3920,3915,3920,3905,3257
20240624,111700,891657265,3915,3915,3920,3910,1398
20240624,111600,886181275,3910,3900,3910,3900,4674
20240624,111500,867929850,3900,3900,3905,3900,458
20240624,111400,866142850,3905,3900,3905,3900,680
20240624,111300,863488995,3900,3905,3905,3900,266
20240624,111200,862450790,3900,3905,3905,3900,597
20240624,111100,860121270,3905,3905,3905,3905,588
20240624,111000,857825130,3900,3910,3910,3900,1190
20240624,110900,853178965,3915,3920,3920,3910,950
20240624,110800,849458955,3915,3925,3925,3915,143
20240624,110700,848898530,3920,3930,3935,3920,1282
20240624,110600,843863835,3940,3925,3940,3925,2320
20240624,110500,834739670,3920,3920,3920,3915,748
20240624,110400,831807680,3925,3925,3930,3925,376
20240624,110300,830331870,3920,3920,3920,3915,296
20240624,110200,829171720,3930,3915,3930,3910,705
20240624,110100,826407485,3915,3920,3925,3910,96
20240624,110000,826031650,3915,3905,3915,3905,2216
20240624,105900,817370910,3905,3910,3910,3905,364
20240624,105800,815948590,3910,3900,3910,3900,357
20240624,105700,814553700,3900,3915,3920,3900,5343
20240624,105600,793693205,3920,3930,3930,3915,1588
20240624,105500,787466565,3930,3955,3955,3930,2402
20240624,105400,777994710,3950,3940,3955,3940,1421
20240624,105300,772379485,3940,3920,3940,3920,4202
20240624,105200,755858090,3915,3925,3925,3915,3818
20240624,105100,740901575,3920,3915,3920,3915,227
20240624,105000,740012320,3915,3925,3925,3915,1270
20240624,104900,735029395,3925,3920,3925,3915,648
20240624,104800,732489630,3920,3920,3920,3915,261
20240624,104700,731466795,3920,3920,3925,3915,503
20240624,104600,729495250,3915,3910,3915,3910,321
20240624,104500,728239295,3915,3910,3915,3910,262
20240624,104400,727214020,3915,3910,3920,3910,326
20240624,104300,725937220,3905,3900,3910,3900,1366
20240624,104200,720598485,3900,3900,3900,3900,567
20240624,104100,718387185,3900,3885,3900,3885,1428
20240624,104000,712827165,3885,3885,3885,3885,65
20240624,103900,712574640,3885,3885,3885,3880,560
20240624,103800,710400840,3880,3880,3880,3880,594
20240624,103700,708096120,3885,3880,3885,3880,347
20240624,103600,706748730,3880,3885,3885,3880,396
20240624,103500,705210575,3880,3880,3880,3870,9088
20240624,103400,669977880,3880,3885,3885,3880,483
20240624,103300,668102110,3880,3885,3885,3880,611
20240624,103200,665731095,3890,3885,3890,3880,1225
20240624,103100,660971405,3885,3885,3885,3885,99
20240624,103000,660586790,3885,3885,3885,3880,751
20240624,102900,657670520,3885,3885,3890,3885,173
20240624,102800,656998315,3885,3890,3890,3885,2885
20240624,102700,645776235,3895,3890,3895,3890,783
20240624,102600,642729685,3895,3905,3905,3895,7897
20240624,102500,611922665,3905,3905,3905,3905,1844
20240624,102400,604721845,3905,3905,3910,3905,762
20240624,102300,601743735,3905,3905,3905,3905,493
20240624,102200,599818570,3910,3915,3915,3910,3293
20240624,102100,586929475,3915,3915,3915,3915,0
20240624,102000,586929475,3915,3915,3915,3915,0
20240624,101900,586929475,3915,3920,3920,3915,11553
20240624,101800,541651065,3920,3920,3930,3920,2030
20240624,101700,533692965,3930,3930,3930,3930,0
20240624,101600,533692965,3930,3920,3930,3920,106
20240624,101500,533277345,3925,3920,3925,3920,599
20240624,101400,530929255,3920,3920,3920,3920,160
20240624,101300,530302055,3915,3915,3915,3915,110
20240624,101200,529871405,3920,3925,3925,3920,734
20240624,101100,526990515,3935,3935,3935,3935,0
20240624,101000,526990515,3935,3935,3935,3925,76
20240624,100900,526691935,3930,3935,3940,3930,4006
20240624,100800,510945285,3940,3940,3940,3940,69
20240624,100700,510673425,3940,3940,3945,3940,507
20240624,100600,508675815,3930,3940,3940,3930,61
20240624,100500,508436075,3935,3935,3935,3935,48
20240624,100400,508247195,3935,3930,3935,3930,345
20240624,100300,506891325,3930,3915,3930,3915,1297
20240624,100200,501809580,3915,3915,3915,3915,15
20240624,100100,501750855,3915,3910,3915,3910,500
20240624,100000,499794630,3915,3915,3915,3915,988
20240624,095900,495926610,3915,3915,3915,3915,1104
20240624,095800,491604450,3915,3910,3915,3910,2310
20240624,095700,482572245,3910,3910,3910,3905,509
20240624,095600,480583085,3910,3910,3910,3910,57
20240624,095500,480360215,3910,3915,3915,3910,1092
20240624,095400,476090490,3915,3925,3925,3915,137
20240624,095300,475552995,3925,3925,3925,3925,14
20240624,095200,475498045,3920,3915,3920,3915,147
20240624,095100,474921940,3910,3905,3910,3900,1634
20240624,095000,468544640,3905,3900,3905,3900,1717
20240624,094900,461841035,3905,3905,3905,3905,300
20240624,094800,460669535,3905,3905,3905,3900,1086
20240624,094700,456432555,3905,3905,3905,3905,1037
20240624,094600,452383070,3905,3920,3920,3905,1739
20240624,094500,445583550,3920,3925,3925,3915,1109
20240624,094400,441235480,3925,3925,3930,3925,90
20240624,094300,440882140,3925,3925,3930,3925,20
20240624,094200,440803635,3925,3920,3925,3920,1535
20240624,094100,434781435,3925,3920,3925,3920,35
20240624,094000,434644110,3920,3925,3925,3920,109
20240624,093900,434216750,3925,3930,3930,3925,2399
20240624,093800,424800610,3930,3940,3940,3925,6749
20240624,093700,398219310,3950,3945,3950,3940,829
20240624,093600,394949155,3945,3940,3945,3940,1932
20240624,093500,387334500,3940,3945,3950,3940,1531
20240624,093400,381300910,3945,3945,3945,3940,4700
20240624,093300,362775100,3945,3955,3955,3945,278
20240624,093200,361678130,3955,3945,3955,3945,28
20240624,093100,361567490,3955,3960,3960,3945,4720
20240624,093000,342917905,3960,3945,3960,3945,1392
20240624,092900,337420875,3945,3950,3955,3945,56
20240624,092800,337199660,3945,3950,3960,3945,1019
20240624,092700,333175515,3950,3950,3950,3950,10
20240624,092600,333136015,3960,3960,3960,3950,164
20240624,092500,332487575,3960,3955,3960,3955,1013
20240624,092400,328478775,3955,3955,3955,3955,1
20240624,092300,328474820,3955,3950,3955,3950,147
20240624,092200,327894105,3955,3950,3955,3950,63
20240624,092100,327645190,3950,3960,3960,3950,146
20240624,092000,327068135,3960,3960,3960,3960,26
20240624,091900,326965175,3950,3950,3960,3950,302
20240624,091800,325770855,3955,3970,3970,3950,2023
20240624,091700,317770485,3960,3970,3970,3960,406
20240624,091600,316158710,3975,3970,3975,3970,116
20240624,091500,315697870,3975,3970,3975,3965,677
20240624,091400,313010950,3970,3965,3970,3965,2024
20240624,091300,304976415,3965,3955,3965,3950,5589
20240624,091200,282896765,3955,3955,3955,3945,239
20240624,091100,281952645,3950,3950,3955,3950,184
20240624,091000,281225750,3940,3935,3940,3935,1731
20240624,090900,274405960,3940,3950,3950,3935,6872
20240624,090800,247327670,3950,3940,3950,3940,497
20240624,090700,245367355,3945,3940,3960,3940,2026
20240624,090600,237383140,3970,3930,3970,3925,7698
20240624,090500,206933705,3945,3945,3945,3945,313
20240624,090400,205698920,3960,3935,3960,3900,4268
20240624,090300,188936190,3950,3930,3950,3930,1188
20240624,090200,184267330,3905,3900,3940,3895,16983
20240624,090100,117998470,3880,3965,3965,3870,26900
20240624,090000,12310640,3970,3970,3970,3970,3079
Reference in New Issue Copy Permalink