ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/041920/min/candle-20240618.csv

627 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
20240618,192400,1819175620,6320,6320,6320,6320,5111
20240618,192300,1819175620,6320,6320,6320,6320,0
20240618,192200,1819175620,6320,6320,6320,6320,0
20240618,192100,1819175620,6320,6320,6320,6320,0
20240618,192000,1819175620,6320,6320,6320,6320,0
20240618,191900,1819175620,6320,6320,6320,6320,0
20240618,191800,1819175620,6320,6320,6320,6320,0
20240618,191700,1819175620,6320,6320,6320,6320,0
20240618,191600,1819175620,6320,6320,6320,6320,0
20240618,191500,1819175620,6320,6320,6320,6320,0
20240618,191400,1819175620,6320,6320,6320,6320,0
20240618,191300,1819175620,6320,6320,6320,6320,0
20240618,191200,1819175620,6320,6320,6320,6320,0
20240618,191100,1819175620,6320,6320,6320,6320,0
20240618,191000,1819175620,6320,6320,6320,6320,0
20240618,190900,1819175620,6320,6320,6320,6320,0
20240618,190800,1819175620,6320,6320,6320,6320,0
20240618,190700,1819175620,6320,6320,6320,6320,0
20240618,190600,1819175620,6320,6320,6320,6320,0
20240618,190500,1819175620,6320,6320,6320,6320,0
20240618,190400,1819175620,6320,6320,6320,6320,0
20240618,190300,1819175620,6320,6320,6320,6320,0
20240618,190200,1819175620,6320,6320,6320,6320,0
20240618,190100,1819175620,6320,6320,6320,6320,0
20240618,190000,1819175620,6320,6320,6320,6320,0
20240618,185900,1819175620,6320,6320,6320,6320,0
20240618,185800,1819175620,6320,6320,6320,6320,0
20240618,185700,1819175620,6320,6320,6320,6320,0
20240618,185600,1819175620,6320,6320,6320,6320,0
20240618,185500,1819175620,6320,6320,6320,6320,0
20240618,185400,1819175620,6320,6320,6320,6320,5111
20240618,185300,1819175620,6320,6320,6320,6320,0
20240618,185200,1819175620,6320,6320,6320,6320,0
20240618,185100,1819175620,6320,6320,6320,6320,0
20240618,185000,1819175620,6320,6320,6320,6320,0
20240618,184900,1819175620,6320,6320,6320,6320,0
20240618,184800,1819175620,6320,6320,6320,6320,0
20240618,184700,1819175620,6320,6320,6320,6320,0
20240618,184600,1819175620,6320,6320,6320,6320,0
20240618,184500,1819175620,6320,6320,6320,6320,0
20240618,184400,1819175620,6320,6320,6320,6320,0
20240618,184300,1819175620,6320,6320,6320,6320,0
20240618,184200,1819175620,6320,6320,6320,6320,0
20240618,184100,1819175620,6320,6320,6320,6320,0
20240618,184000,1819175620,6320,6320,6320,6320,0
20240618,183900,1819175620,6320,6320,6320,6320,0
20240618,183800,1819175620,6320,6320,6320,6320,0
20240618,183700,1819175620,6320,6320,6320,6320,0
20240618,183600,1819175620,6320,6320,6320,6320,0
20240618,183500,1819175620,6320,6320,6320,6320,0
20240618,183400,1819175620,6320,6320,6320,6320,0
20240618,183300,1819175620,6320,6320,6320,6320,0
20240618,183200,1819175620,6320,6320,6320,6320,0
20240618,183100,1819175620,6320,6320,6320,6320,0
20240618,183000,1819175620,6320,6320,6320,6320,0
20240618,182900,1819175620,6320,6320,6320,6320,0
20240618,182800,1819175620,6320,6320,6320,6320,0
20240618,182700,1819175620,6320,6320,6320,6320,0
20240618,182600,1819175620,6320,6320,6320,6320,0
20240618,182500,1819175620,6320,6320,6320,6320,0
20240618,182400,1819175620,6320,6320,6320,6320,5111
20240618,182300,1819175620,6320,6320,6320,6320,0
20240618,182200,1819175620,6320,6320,6320,6320,0
20240618,182100,1819175620,6320,6320,6320,6320,0
20240618,182000,1819175620,6320,6320,6320,6320,0
20240618,181900,1819175620,6320,6320,6320,6320,0
20240618,181800,1819175620,6320,6320,6320,6320,0
20240618,181700,1819175620,6320,6320,6320,6320,0
20240618,181600,1819175620,6320,6320,6320,6320,0
20240618,181500,1819175620,6320,6320,6320,6320,0
20240618,181400,1819175620,6320,6320,6320,6320,0
20240618,181300,1819175620,6320,6320,6320,6320,0
20240618,181200,1819175620,6320,6320,6320,6320,0
20240618,181100,1819175620,6320,6320,6320,6320,0
20240618,181000,1819175620,6320,6320,6320,6320,0
20240618,180900,1819175620,6320,6320,6320,6320,0
20240618,180800,1819175620,6320,6320,6320,6320,0
20240618,180700,1819175620,6320,6320,6320,6320,0
20240618,180600,1819175620,6320,6320,6320,6320,0
20240618,180500,1819175620,6320,6320,6320,6320,0
20240618,180400,1819175620,6320,6320,6320,6320,0
20240618,180300,1819175620,6320,6320,6320,6320,0
20240618,180200,1819175620,6320,6320,6320,6320,0
20240618,180100,1819175620,6320,6320,6320,6320,0
20240618,180000,1819175620,6320,6320,6320,6320,0
20240618,175900,1819175620,6320,6320,6320,6320,0
20240618,175800,1819175620,6320,6320,6320,6320,0
20240618,175700,1819175620,6320,6320,6320,6320,0
20240618,175600,1819175620,6320,6320,6320,6320,0
20240618,175500,1819175620,6320,6320,6320,6320,0
20240618,175400,1819175620,6320,6320,6320,6320,5111
20240618,175300,1819175620,6320,6320,6320,6320,0
20240618,175200,1819175620,6320,6320,6320,6320,0
20240618,175100,1819175620,6320,6320,6320,6320,0
20240618,175000,1819175620,6320,6320,6320,6320,0
20240618,174900,1819175620,6320,6320,6320,6320,0
20240618,174800,1819175620,6320,6320,6320,6320,0
20240618,174700,1819175620,6320,6320,6320,6320,0
20240618,174600,1819175620,6320,6320,6320,6320,0
20240618,174500,1819175620,6320,6320,6320,6320,0
20240618,174400,1819175620,6320,6320,6320,6320,0
20240618,174300,1819175620,6320,6320,6320,6320,0
20240618,174200,1819175620,6320,6320,6320,6320,0
20240618,174100,1819175620,6320,6320,6320,6320,0
20240618,174000,1819175620,6320,6320,6320,6320,0
20240618,173900,1819175620,6320,6320,6320,6320,0
20240618,173800,1819175620,6320,6320,6320,6320,0
20240618,173700,1819175620,6320,6320,6320,6320,0
20240618,173600,1819175620,6320,6320,6320,6320,0
20240618,173500,1819175620,6320,6320,6320,6320,0
20240618,173400,1819175620,6320,6320,6320,6320,0
20240618,173300,1819175620,6320,6320,6320,6320,0
20240618,173200,1819175620,6320,6320,6320,6320,0
20240618,173100,1819175620,6320,6320,6320,6320,0
20240618,173000,1819175620,6320,6320,6320,6320,0
20240618,172900,1819175620,6320,6320,6320,6320,0
20240618,172800,1819175620,6320,6320,6320,6320,0
20240618,172700,1819175620,6320,6320,6320,6320,0
20240618,172600,1819175620,6320,6320,6320,6320,0
20240618,172500,1819175620,6320,6320,6320,6320,0
20240618,172400,1819175620,6320,6320,6320,6320,5111
20240618,172300,1819175620,6320,6320,6320,6320,0
20240618,172200,1819175620,6320,6320,6320,6320,0
20240618,172100,1819175620,6320,6320,6320,6320,0
20240618,172000,1819175620,6320,6320,6320,6320,0
20240618,171900,1819175620,6320,6320,6320,6320,0
20240618,171800,1819175620,6320,6320,6320,6320,0
20240618,171700,1819175620,6320,6320,6320,6320,0
20240618,171600,1819175620,6320,6320,6320,6320,0
20240618,171500,1819175620,6320,6320,6320,6320,0
20240618,171400,1819175620,6320,6320,6320,6320,0
20240618,171300,1819175620,6320,6320,6320,6320,0
20240618,171200,1819175620,6320,6320,6320,6320,0
20240618,171100,1819175620,6320,6320,6320,6320,0
20240618,171000,1819175620,6320,6320,6320,6320,0
20240618,170900,1819175620,6320,6320,6320,6320,0
20240618,170800,1819175620,6320,6320,6320,6320,0
20240618,170700,1819175620,6320,6320,6320,6320,0
20240618,170600,1819175620,6320,6320,6320,6320,0
20240618,170500,1819175620,6320,6320,6320,6320,0
20240618,170400,1819175620,6320,6320,6320,6320,0
20240618,170300,1819175620,6320,6320,6320,6320,0
20240618,170200,1819175620,6320,6320,6320,6320,0
20240618,170100,1819175620,6320,6320,6320,6320,0
20240618,170000,1819175620,6320,6320,6320,6320,0
20240618,165900,1819175620,6320,6320,6320,6320,0
20240618,165800,1819175620,6320,6320,6320,6320,0
20240618,165700,1819175620,6320,6320,6320,6320,0
20240618,165600,1819175620,6320,6320,6320,6320,0
20240618,165500,1819175620,6320,6320,6320,6320,0
20240618,165400,1819175620,6320,6320,6320,6320,5111
20240618,165300,1819175620,6320,6320,6320,6320,0
20240618,165200,1819175620,6320,6320,6320,6320,0
20240618,165100,1819175620,6320,6320,6320,6320,0
20240618,165000,1819175620,6320,6320,6320,6320,0
20240618,164900,1819175620,6320,6320,6320,6320,0
20240618,164800,1819175620,6320,6320,6320,6320,0
20240618,164700,1819175620,6320,6320,6320,6320,0
20240618,164600,1819175620,6320,6320,6320,6320,0
20240618,164500,1819175620,6320,6320,6320,6320,0
20240618,164400,1819175620,6320,6320,6320,6320,0
20240618,164300,1819175620,6320,6320,6320,6320,0
20240618,164200,1819175620,6320,6320,6320,6320,0
20240618,164100,1819175620,6320,6320,6320,6320,0
20240618,164000,1819175620,6320,6320,6320,6320,0
20240618,163900,1819175620,6320,6320,6320,6320,0
20240618,163800,1819175620,6320,6320,6320,6320,0
20240618,163700,1819175620,6320,6320,6320,6320,0
20240618,163600,1819175620,6320,6320,6320,6320,0
20240618,163500,1819175620,6320,6320,6320,6320,0
20240618,163400,1819175620,6320,6320,6320,6320,0
20240618,163300,1819175620,6320,6320,6320,6320,0
20240618,163200,1819175620,6320,6320,6320,6320,0
20240618,163100,1819175620,6320,6320,6320,6320,0
20240618,163000,1819175620,6320,6320,6320,6320,0
20240618,162900,1819175620,6320,6320,6320,6320,0
20240618,162800,1819175620,6320,6320,6320,6320,0
20240618,162700,1819175620,6320,6320,6320,6320,0
20240618,162600,1819175620,6320,6320,6320,6320,0
20240618,162500,1819175620,6320,6320,6320,6320,0
20240618,162400,1819175620,6320,6320,6320,6320,5111
20240618,162300,1819175620,6320,6320,6320,6320,0
20240618,162200,1819175620,6320,6320,6320,6320,0
20240618,162100,1819175620,6320,6320,6320,6320,0
20240618,162000,1819175620,6320,6320,6320,6320,0
20240618,161900,1819175620,6320,6320,6320,6320,0
20240618,161800,1819175620,6320,6320,6320,6320,0
20240618,161700,1819175620,6320,6320,6320,6320,0
20240618,161600,1819175620,6320,6320,6320,6320,0
20240618,161500,1819175620,6320,6320,6320,6320,0
20240618,161400,1819175620,6320,6320,6320,6320,0
20240618,161300,1819175620,6320,6320,6320,6320,0
20240618,161200,1819175620,6320,6320,6320,6320,0
20240618,161100,1819175620,6320,6320,6320,6320,0
20240618,161000,1819175620,6320,6320,6320,6320,0
20240618,160900,1819175620,6320,6320,6320,6320,0
20240618,160800,1819175620,6320,6320,6320,6320,0
20240618,160700,1819175620,6320,6320,6320,6320,0
20240618,160600,1819175620,6320,6320,6320,6320,0
20240618,160500,1819175620,6320,6320,6320,6320,0
20240618,160400,1819175620,6320,6320,6320,6320,0
20240618,160300,1819175620,6320,6320,6320,6320,0
20240618,160200,1819175620,6320,6320,6320,6320,0
20240618,160100,1819175620,6320,6320,6320,6320,0
20240618,160000,1819175620,6320,6320,6320,6320,0
20240618,155900,1819175620,6320,6320,6320,6320,0
20240618,155800,1819175620,6320,6320,6320,6320,0
20240618,155700,1819175620,6320,6320,6320,6320,0
20240618,155600,1819175620,6320,6320,6320,6320,0
20240618,155500,1819175620,6320,6320,6320,6320,0
20240618,155400,1819175620,6320,6320,6320,6320,5111
20240618,155300,1819175620,6320,6320,6320,6320,0
20240618,155200,1819175620,6320,6320,6320,6320,0
20240618,155100,1819175620,6320,6320,6320,6320,0
20240618,155000,1819175620,6320,6320,6320,6320,0
20240618,154900,1819175620,6320,6320,6320,6320,0
20240618,154800,1819175620,6320,6320,6320,6320,0
20240618,154700,1819175620,6320,6320,6320,6320,0
20240618,154600,1819175620,6320,6320,6320,6320,0
20240618,154500,1819175620,6320,6320,6320,6320,0
20240618,154400,1819175620,6320,6320,6320,6320,0
20240618,154300,1819175620,6320,6320,6320,6320,0
20240618,154200,1819175620,6320,6320,6320,6320,0
20240618,154100,1819175620,6320,6320,6320,6320,0
20240618,154000,1819175620,6320,6320,6320,6320,0
20240618,153900,1819175620,6320,6320,6320,6320,0
20240618,153800,1819175620,6320,6320,6320,6320,0
20240618,153700,1819175620,6320,6320,6320,6320,0
20240618,153600,1819175620,6320,6320,6320,6320,0
20240618,153500,1819175620,6320,6320,6320,6320,0
20240618,153400,1819175620,6320,6320,6320,6320,0
20240618,153300,1819175620,6320,6320,6320,6320,0
20240618,153200,1819175620,6320,6320,6320,6320,0
20240618,153100,1819175620,6320,6320,6320,6320,0
20240618,153000,1819175620,6320,6320,6320,6320,5111
20240618,152900,1786874100,6300,6300,6300,6300,0
20240618,152800,1786874100,6300,6300,6300,6300,0
20240618,152700,1786874100,6300,6300,6300,6300,0
20240618,152600,1786874100,6300,6300,6300,6300,0
20240618,152500,1786874100,6300,6300,6300,6300,0
20240618,152400,1786874100,6300,6300,6300,6300,0
20240618,152300,1786874100,6300,6300,6300,6300,0
20240618,152200,1786874100,6300,6300,6300,6300,0
20240618,152100,1786874100,6300,6300,6300,6300,0
20240618,152000,1786874100,6300,6300,6300,6300,0
20240618,151900,1786874100,6300,6290,6300,6260,700
20240618,151800,1782484490,6260,6260,6260,6260,0
20240618,151700,1782484490,6260,6240,6260,6240,1621
20240618,151600,1772342510,6240,6240,6240,6240,239
20240618,151500,1770851150,6240,6250,6250,6240,1210
20240618,151400,1763291080,6250,6240,6250,6240,439
20240618,151300,1760548540,6250,6250,6250,6240,803
20240618,151200,1755532180,6240,6250,6250,6240,1126
20240618,151100,1748499770,6250,6260,6260,6250,1061
20240618,151000,1741859100,6270,6270,6280,6270,483
20240618,150900,1738829390,6280,6280,6280,6280,130
20240618,150800,1738012990,6280,6280,6280,6270,347
20240618,150700,1735834730,6280,6280,6280,6280,808
20240618,150600,1730760490,6270,6270,6270,6270,1353
20240618,150500,1722277180,6260,6260,6260,6260,1260
20240618,150400,1714389580,6260,6260,6260,6260,0
20240618,150300,1714389580,6260,6270,6270,6260,9
20240618,150200,1714333230,6290,6240,6290,6240,2486
20240618,150100,1698778760,6240,6250,6250,6240,1042
20240618,150000,1692269450,6250,6250,6260,6250,841
20240618,145900,1687011300,6260,6260,6260,6260,701
20240618,145800,1682623040,6260,6270,6270,6260,521
20240618,145700,1679357130,6260,6260,6260,6260,461
20240618,145600,1676471270,6250,6220,6250,6220,5630
20240618,145500,1641355720,6220,6220,6230,6220,2227
20240618,145400,1627494330,6220,6220,6220,6220,357
20240618,145300,1625273790,6220,6220,6220,6220,535
20240618,145200,1621946090,6230,6230,6230,6230,13
20240618,145100,1621865100,6230,6230,6230,6230,0
20240618,145000,1621865100,6230,6240,6240,6230,56
20240618,144900,1621515670,6220,6220,6220,6210,2669
20240618,144800,1604916880,6210,6210,6220,6210,853
20240618,144700,1599613690,6210,6210,6210,6210,357
20240618,144600,1597396720,6210,6210,6210,6210,361
20240618,144500,1595154910,6220,6220,6220,6220,1398
20240618,144400,1586459350,6210,6210,6210,6210,0
20240618,144300,1586459350,6210,6210,6210,6210,42
20240618,144200,1586198530,6240,6240,6240,6240,1
20240618,144100,1586192290,6220,6210,6220,6210,2195
20240618,144000,1572540570,6210,6210,6210,6210,442
20240618,143900,1569795750,6220,6210,6220,6210,418
20240618,143800,1567199960,6210,6210,6210,6210,2049
20240618,143700,1554475670,6200,6200,6200,6200,478
20240618,143600,1551512070,6200,6210,6210,6200,1413
20240618,143500,1542741920,6200,6200,6200,6200,119
20240618,143400,1542004120,6210,6210,6210,6210,645
20240618,143300,1537998670,6210,6220,6220,6210,1311
20240618,143200,1529851670,6220,6220,6250,6220,244
20240618,143100,1528333840,6240,6240,6240,6240,0
20240618,143000,1528333840,6240,6240,6240,6240,0
20240618,142900,1528333840,6240,6240,6240,6240,0
20240618,142800,1528333840,6240,6200,6240,6200,2120
20240618,142700,1515160500,6200,6210,6210,6200,410
20240618,142600,1512618450,6200,6200,6200,6190,1521
20240618,142500,1503189720,6200,6200,6200,6200,120
20240618,142400,1502445720,6210,6200,6230,6200,1280
20240618,142300,1494475270,6210,6210,6210,6210,3
20240618,142200,1494456640,6210,6220,6220,6210,29
20240618,142100,1494276340,6230,6210,6230,6210,837
20240618,142000,1489078530,6200,6190,6200,6190,1943
20240618,141900,1477035510,6200,6190,6200,6190,1707
20240618,141800,1466455690,6180,6190,6190,6180,2656
20240618,141700,1450039870,6190,6200,6200,6190,2619
20240618,141600,1433827350,6200,6200,6200,6200,120
20240618,141500,1433083350,6210,6220,6220,6210,36
20240618,141400,1432859590,6220,6220,6220,6220,0
20240618,141300,1432859590,6220,6190,6220,6190,3820
20240618,141200,1409200350,6200,6200,6200,6190,233
20240618,141100,1407756940,6190,6190,6200,6190,648
20240618,141000,1403744820,6190,6190,6190,6190,358
20240618,140900,1401528800,6190,6190,6190,6190,357
20240618,140800,1399318970,6190,6200,6200,6190,1738
20240618,140700,1388544570,6200,6200,6200,6200,1069
20240618,140600,1381916770,6200,6210,6210,6200,273
20240618,140500,1380222630,6210,6210,6210,6210,241
20240618,140400,1378726020,6210,6210,6210,6210,501
20240618,140300,1375614810,6210,6200,6210,6200,1504
20240618,140200,1366278550,6210,6210,6210,6210,1529
20240618,140100,1356783460,6210,6220,6220,6210,126
20240618,140000,1356000930,6210,6210,6210,6210,120
20240618,135900,1355255730,6230,6230,6230,6230,0
20240618,135800,1355255730,6230,6230,6230,6230,10
20240618,135700,1355193430,6210,6210,6210,6190,7436
20240618,135600,1309069160,6200,6200,6200,6200,275
20240618,135500,1307364160,6210,6200,6210,6200,253
20240618,135400,1305795420,6200,6210,6210,6200,1423
20240618,135300,1296962170,6210,6210,6210,6200,366
20240618,135200,1294692890,6210,6220,6220,6200,5119
20240618,135100,1262899520,6220,6220,6220,6220,358
20240618,135000,1260672760,6220,6220,6220,6220,1189
20240618,134900,1253277180,6220,6220,6220,6220,0
20240618,134800,1253277180,6220,6230,6230,6220,785
20240618,134700,1248389020,6230,6230,6230,6230,140
20240618,134600,1247516820,6240,6220,6240,6220,4185
20240618,134500,1221436200,6230,6230,6230,6230,1506
20240618,134400,1212053820,6240,6240,6240,6240,4
20240618,134300,1212028860,6230,6230,6230,6230,0
20240618,134200,1212028860,6230,6230,6230,6230,0
20240618,134100,1212028860,6230,6230,6230,6230,1355
20240618,134000,1203587210,6230,6220,6230,6220,245
20240618,133900,1202063240,6220,6210,6220,6210,1975
20240618,133800,1189779930,6220,6210,6220,6210,123
20240618,133700,1189016060,6220,6230,6230,6220,1005
20240618,133600,1182764850,6240,6240,6240,6240,647
20240618,133500,1178727570,6230,6230,6230,6220,13
20240618,133400,1178646660,6230,6230,6230,6230,12
20240618,133300,1178571900,6240,6210,6240,6210,1461
20240618,133200,1169483780,6220,6220,6220,6210,1295
20240618,133100,1161431260,6220,6210,6220,6210,946
20240618,133000,1155550720,6220,6220,6220,6210,540
20240618,132900,1152195120,6210,6210,6220,6210,163
20240618,132800,1151182690,6220,6220,6230,6220,1173
20240618,132700,1143883400,6210,6230,6230,6210,355
20240618,132600,1141676400,6220,6210,6230,6210,8175
20240618,132500,1090861180,6210,6230,6230,6210,4305
20240618,132400,1064084180,6220,6230,6230,6220,436
20240618,132300,1061369100,6230,6230,6230,6230,476
20240618,132200,1058403620,6230,6230,6230,6230,119
20240618,132100,1057662250,6230,6230,6230,6230,478
20240618,132000,1054684310,6240,6240,6240,6230,1201
20240618,131900,1047191260,6240,6240,6240,6240,120
20240618,131800,1046442460,6240,6240,6250,6240,982
20240618,131700,1040309730,6240,6250,6250,6240,371
20240618,131600,1037994550,6240,6240,6240,6240,239
20240618,131500,1036503190,6240,6240,6240,6240,419
20240618,131400,1033888630,6240,6240,6240,6240,343
20240618,131300,1031748310,6240,6240,6240,6240,775
20240618,131200,1026912310,6250,6240,6250,6240,243
20240618,131100,1025395940,6250,6260,6260,6250,135
20240618,131000,1024552140,6260,6260,6260,6260,1
20240618,130900,1024545880,6270,6270,6270,6270,0
20240618,130800,1024545880,6270,6250,6280,6240,49
20240618,130700,1024239310,6240,6230,6240,6230,4000
20240618,130600,999282880,6230,6230,6230,6230,530
20240618,130500,995980980,6230,6230,6240,6230,577
20240618,130400,992385270,6230,6240,6240,6230,1476
20240618,130300,983178600,6240,6240,6240,6240,120
20240618,130200,982429800,6240,6240,6240,6240,497
20240618,130100,979328520,6240,6240,6240,6240,122
20240618,130000,978567240,6240,6240,6240,6240,338
20240618,125900,976458120,6250,6250,6250,6250,20
20240618,125800,976333120,6230,6240,6240,6230,2279
20240618,125700,962114550,6230,6230,6230,6230,1181
20240618,125600,954756920,6230,6230,6240,6230,795
20240618,125500,949802320,6240,6240,6250,6240,688
20240618,125400,945506600,6240,6240,6240,6240,306
20240618,125300,943597160,6250,6240,6250,6240,1022
20240618,125200,937218520,6240,6260,6260,6240,6058
20240618,125100,899385850,6270,6280,6280,6270,577
20240618,125000,895767550,6280,6290,6290,6280,1449
20240618,124900,886658030,6290,6290,6300,6290,239
20240618,124800,885154710,6290,6300,6300,6290,277
20240618,124700,883410810,6300,6290,6300,6290,129
20240618,124600,882599300,6300,6300,6300,6300,27
20240618,124500,882429200,6300,6300,6300,6300,0
20240618,124400,882429200,6300,6280,6300,6280,2191
20240618,124300,868658780,6270,6270,6270,6270,2
20240618,124200,868646240,6270,6280,6280,6270,1022
20240618,124100,862228100,6250,6260,6260,6250,2070
20240618,124000,849271090,6250,6250,6250,6250,120
20240618,123900,848521090,6250,6250,6260,6250,482
20240618,123800,845508540,6240,6240,6240,6240,119
20240618,123700,844765980,6250,6250,6250,6240,1653
20240618,123600,834449760,6240,6260,6260,6240,3885
20240618,123500,810150580,6260,6270,6270,6260,477
20240618,123400,807162180,6270,6250,6270,6250,5307
20240618,123300,773942380,6250,6260,6260,6250,747
20240618,123200,769267940,6270,6270,6270,6270,376
20240618,123100,766910420,6270,6270,6280,6270,2399
20240618,123000,751865690,6270,6280,6280,6270,182
20240618,122900,750723930,6270,6280,6280,6270,536
20240618,122800,747362180,6270,6310,6310,6270,5015
20240618,122700,715838480,6310,6310,6310,6310,437
20240618,122600,713081010,6320,6320,6320,6320,0
20240618,122500,713081010,6320,6330,6330,6320,300
20240618,122400,711183010,6330,6330,6330,6320,8
20240618,122300,711132430,6320,6300,6320,6300,2570
20240618,122200,694916290,6310,6300,6310,6300,100
20240618,122100,694285790,6300,6300,6300,6300,0
20240618,122000,694285790,6300,6320,6320,6300,430
20240618,121900,691570210,6310,6300,6310,6300,4416
20240618,121800,663737480,6300,6300,6300,6300,476
20240618,121700,660738680,6310,6300,6310,6300,878
20240618,121600,655202090,6310,6300,6310,6300,219
20240618,121500,653821390,6310,6310,6310,6310,694
20240618,121400,649442250,6310,6310,6310,6310,163
20240618,121300,648413720,6310,6310,6310,6310,119
20240618,121200,647662830,6320,6320,6320,6320,198
20240618,121100,646411470,6320,6320,6320,6320,595
20240618,121000,642651070,6320,6290,6320,6290,526
20240618,120900,639334370,6310,6310,6310,6300,2235
20240618,120800,625239600,6310,6330,6330,6310,237
20240618,120700,623741950,6330,6340,6360,6320,953
20240618,120600,617704640,6370,6370,6370,6370,0
20240618,120500,617704640,6370,6370,6370,6370,156
20240618,120400,616710920,6370,6370,6370,6370,0
20240618,120300,616710920,6370,6350,6370,6350,1366
20240618,120200,608034220,6330,6350,6350,6330,639
20240618,120100,603981350,6350,6300,6350,6290,2786
20240618,120000,586395710,6300,6330,6340,6300,3902
20240618,115900,561728280,6330,6360,6360,6330,2918
20240618,115800,543217880,6360,6360,6360,6360,998
20240618,115700,536870600,6370,6370,6370,6370,388
20240618,115600,534399040,6370,6370,6380,6370,3020
20240618,115500,515153400,6370,6370,6370,6360,348
20240618,115400,512938030,6380,6390,6390,6380,1950
20240618,115300,500478080,6400,6410,6410,6400,401
20240618,115200,497908680,6390,6400,6410,6390,1933
20240618,115100,485550140,6400,6450,6450,6400,713
20240618,115000,480986240,6410,6450,6450,6410,598
20240618,114900,477152980,6400,6400,6450,6400,426
20240618,114800,474426480,6400,6400,6400,6400,250
20240618,114700,472826480,6450,6430,6450,6430,155
20240618,114600,471829790,6410,6470,6470,6410,2348
20240618,114500,456746540,6470,6500,6500,6470,1101
20240618,114400,449621310,6480,6510,6510,6470,6321
20240618,114300,408576830,6520,6540,6540,6520,3478
20240618,114200,385868140,6550,6550,6550,6550,253
20240618,114100,384210990,6550,6550,6550,6550,0
20240618,114000,384210990,6550,6550,6550,6550,0
20240618,113900,384210990,6550,6610,6610,6550,6245
20240618,113800,343226370,6610,6610,6610,6610,9
20240618,113700,343166880,6610,6600,6610,6600,24
20240618,113600,343008390,6610,6610,6610,6610,16
20240618,113500,342902630,6610,6620,6620,6610,129
20240618,113400,342049820,6610,6590,6610,6590,373
20240618,113300,339585310,6590,6590,6590,6590,326
20240618,113200,337436970,6590,6590,6590,6590,5
20240618,113100,337404020,6580,6580,6580,6580,0
20240618,113000,337404020,6580,6580,6580,6580,0
20240618,112900,337404020,6580,6580,6580,6580,0
20240618,112800,337404020,6580,6580,6580,6580,0
20240618,112700,337404020,6580,6580,6580,6580,0
20240618,112600,337404020,6580,6580,6580,6580,150
20240618,112500,336417020,6590,6590,6590,6590,2
20240618,112400,336403840,6580,6580,6580,6580,0
20240618,112300,336403840,6580,6580,6580,6580,0
20240618,112200,336403840,6580,6580,6580,6580,1
20240618,112100,336397260,6590,6590,6590,6590,0
20240618,112000,336397260,6590,6590,6590,6590,0
20240618,111900,336397260,6590,6590,6590,6590,13
20240618,111800,336311590,6600,6600,6600,6600,0
20240618,111700,336311590,6600,6580,6600,6580,1206
20240618,111600,328376070,6580,6590,6590,6580,65
20240618,111500,327947740,6600,6600,6600,6600,22
20240618,111400,327802540,6610,6610,6610,6610,0
20240618,111300,327802540,6610,6610,6610,6610,0
20240618,111200,327802540,6610,6610,6610,6610,0
20240618,111100,327802540,6610,6610,6610,6610,1
20240618,111000,327795930,6620,6620,6620,6620,2
20240618,110900,327782690,6590,6590,6590,6590,93
20240618,110800,327169820,6590,6590,6590,6590,791
20240618,110700,321957130,6600,6600,6600,6600,17
20240618,110600,321844930,6590,6590,6590,6590,0
20240618,110500,321844930,6590,6590,6590,6590,253
20240618,110400,320177660,6600,6610,6610,6600,1193
20240618,110300,312301930,6610,6600,6610,6600,7
20240618,110200,312255680,6610,6610,6610,6610,0
20240618,110100,312255680,6610,6610,6610,6610,2
20240618,110000,312242460,6600,6600,6600,6600,28
20240618,105900,312057660,6600,6600,6600,6600,0
20240618,105800,312057660,6600,6600,6600,6600,0
20240618,105700,312057660,6600,6600,6600,6600,0
20240618,105600,312057660,6600,6600,6600,6600,0
20240618,105500,312057660,6600,6590,6600,6580,3769
20240618,105400,287230900,6600,6600,6600,6600,11
20240618,105300,287158300,6600,6600,6600,6600,20
20240618,105200,287026300,6600,6600,6600,6600,1
20240618,105100,287019700,6600,6600,6600,6600,0
20240618,105000,287019700,6600,6600,6600,6600,0
20240618,104900,287019700,6600,6600,6600,6600,0
20240618,104800,287019700,6600,6600,6600,6600,301
20240618,104700,285033100,6610,6610,6610,6610,0
20240618,104600,285033100,6610,6610,6610,6610,1
20240618,104500,285026490,6610,6600,6610,6600,309
20240618,104400,282985100,6610,6610,6610,6610,0
20240618,104300,282985100,6610,6610,6610,6610,1
20240618,104200,282978490,6610,6610,6610,6610,10
20240618,104100,282912390,6600,6610,6610,6600,170
20240618,104000,281789590,6610,6610,6610,6610,0
20240618,103900,281789590,6610,6610,6610,6610,0
20240618,103800,281789590,6610,6610,6610,6610,0
20240618,103700,281789590,6610,6610,6610,6610,10
20240618,103600,281723490,6610,6610,6610,6610,0
20240618,103500,281723490,6610,6610,6610,6610,1
20240618,103400,281716880,6610,6610,6610,6610,0
20240618,103300,281716880,6610,6610,6610,6610,0
20240618,103200,281716880,6610,6600,6610,6600,467
20240618,103100,278630390,6600,6620,6620,6600,305
20240618,103000,276616340,6610,6610,6610,6610,0
20240618,102900,276616340,6610,6630,6630,6610,140
20240618,102800,275690840,6630,6630,6630,6630,0
20240618,102700,275690840,6630,6620,6630,6620,275
20240618,102600,273868880,6610,6610,6610,6610,3
20240618,102500,273849050,6610,6610,6610,6610,22
20240618,102400,273703630,6620,6610,6620,6610,6
20240618,102300,273663930,6630,6630,6630,6630,50
20240618,102200,273332430,6630,6630,6630,6630,2
20240618,102100,273319170,6600,6610,6610,6600,34
20240618,102000,273094760,6610,6610,6610,6610,1
20240618,101900,273088150,6600,6600,6600,6600,0
20240618,101800,273088150,6600,6610,6610,6600,1003
20240618,101700,266467800,6630,6630,6630,6630,6
20240618,101600,266428020,6650,6620,6650,6620,494
20240618,101500,263150430,6620,6620,6620,6600,88
20240618,101400,262569490,6610,6620,6620,6610,152
20240618,101300,261564170,6620,6600,6620,6600,1122
20240618,101200,254149530,6610,6610,6610,6600,1206
20240618,101100,246179780,6610,6620,6620,6610,23
20240618,101000,246027530,6620,6620,6620,6620,503
20240618,100900,242697670,6620,6620,6620,6620,705
20240618,100800,238030570,6620,6600,6630,6600,3138
20240618,100700,217249720,6600,6610,6610,6600,500
20240618,100600,213949710,6610,6600,6610,6600,7
20240618,100500,213903450,6620,6600,6620,6600,1470
20240618,100400,204172140,6590,6580,6600,6580,3606
20240618,100300,180404360,6570,6570,6570,6560,516
20240618,100200,177014250,6580,6580,6580,6580,0
20240618,100100,177014250,6580,6570,6580,6570,83
20240618,100000,176468920,6560,6560,6560,6560,0
20240618,095900,176468920,6560,6570,6570,6560,130
20240618,095800,175616100,6570,6570,6570,6560,725
20240618,095700,170859850,6580,6580,6580,6580,3
20240618,095600,170840110,6570,6590,6590,6570,3379
20240618,095500,148640040,6570,6560,6580,6560,864
20240618,095400,142963620,6560,6540,6560,6540,685
20240618,095300,138477230,6540,6540,6540,6540,19
20240618,095200,138352970,6540,6540,6540,6540,231
20240618,095100,136842230,6540,6540,6540,6540,500
20240618,095000,133572230,6540,6540,6540,6540,0
20240618,094900,133572230,6540,6540,6540,6540,200
20240618,094800,132264230,6540,6540,6540,6540,323
20240618,094700,130151810,6530,6510,6530,6510,31
20240618,094600,129949560,6510,6530,6530,6510,400
20240618,094500,127344470,6520,6530,6530,6520,106
20240618,094400,126653170,6530,6530,6530,6530,2
20240618,094300,126640110,6520,6530,6530,6520,300
20240618,094200,124684090,6530,6530,6530,6530,113
20240618,094100,123946200,6530,6510,6530,6510,609
20240618,094000,119981530,6480,6480,6480,6480,1636
20240618,093900,109380250,6500,6470,6500,6470,1522
20240618,093800,99493960,6460,6460,6460,6460,57
20240618,093700,99125740,6450,6450,6450,6450,9
20240618,093600,99067690,6450,6450,6450,6450,0
20240618,093500,99067690,6450,6450,6450,6450,89
20240618,093400,98493640,6450,6450,6450,6450,155
20240618,093300,97493890,6450,6440,6450,6440,280
20240618,093200,95687950,6440,6440,6440,6440,65
20240618,093100,95269350,6440,6440,6440,6440,10
20240618,093000,95204950,6450,6450,6450,6450,200
20240618,092900,93914950,6450,6450,6450,6450,0
20240618,092800,93914950,6450,6450,6450,6450,379
20240618,092700,91470400,6450,6450,6450,6450,141
20240618,092600,90560950,6450,6450,6450,6450,1533
20240618,092500,80673100,6450,6400,6450,6400,497
20240618,092400,77468330,6400,6430,6430,6400,3000
20240618,092300,58258650,6430,6430,6430,6430,30
20240618,092200,58065750,6450,6450,6450,6450,0
20240618,092100,58065750,6450,6450,6450,6450,0
20240618,092000,58065750,6450,6450,6450,6450,0
20240618,091900,58065750,6450,6450,6450,6450,1
20240618,091800,58059300,6440,6440,6440,6430,100
20240618,091700,57415790,6430,6450,6450,6430,16
20240618,091600,57312680,6460,6460,6460,6460,909
20240618,091500,51440540,6470,6470,6470,6470,2
20240618,091400,51427600,6460,6470,6470,6460,263
20240618,091300,49727990,6490,6470,6490,6460,157
20240618,091200,48711960,6500,6450,6500,6450,1519
20240618,091100,38896600,6450,6420,6450,6420,1227
20240618,091000,30998380,6400,6400,6400,6400,330
20240618,090900,28886380,6400,6420,6430,6400,1056
20240618,090800,22108100,6420,6410,6420,6410,478
20240618,090700,19040320,6430,6420,6430,6420,20
20240618,090600,18911850,6390,6390,6390,6390,0
20240618,090500,18911850,6390,6400,6400,6390,107
20240618,090400,18227970,6390,6430,6430,6390,600
20240618,090300,14389910,6430,6430,6430,6430,50
20240618,090200,14068410,6390,6400,6460,6390,185
20240618,090100,12882360,6400,6380,6400,6370,655
20240618,090000,8706810,6370,6350,6370,6350,1370
Reference in New Issue Copy Permalink