ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/436610/min/candle-20240604.csv

761 lines
37 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
20240604,213800,1862744895,4145,4145,4145,4145,7973
20240604,213700,1862744895,4145,4145,4145,4145,0
20240604,213600,1862744895,4145,4145,4145,4145,0
20240604,213500,1862744895,4145,4145,4145,4145,0
20240604,213400,1862744895,4145,4145,4145,4145,0
20240604,213300,1862744895,4145,4145,4145,4145,0
20240604,213200,1862744895,4145,4145,4145,4145,0
20240604,213100,1862744895,4145,4145,4145,4145,0
20240604,213000,1862744895,4145,4145,4145,4145,0
20240604,212900,1862744895,4145,4145,4145,4145,0
20240604,212800,1862744895,4145,4145,4145,4145,0
20240604,212700,1862744895,4145,4145,4145,4145,0
20240604,212600,1862744895,4145,4145,4145,4145,0
20240604,212500,1862744895,4145,4145,4145,4145,0
20240604,212400,1862744895,4145,4145,4145,4145,0
20240604,212300,1862744895,4145,4145,4145,4145,0
20240604,212200,1862744895,4145,4145,4145,4145,0
20240604,212100,1862744895,4145,4145,4145,4145,0
20240604,212000,1862744895,4145,4145,4145,4145,0
20240604,211900,1862744895,4145,4145,4145,4145,0
20240604,211800,1862744895,4145,4145,4145,4145,0
20240604,211700,1862744895,4145,4145,4145,4145,0
20240604,211600,1862744895,4145,4145,4145,4145,0
20240604,211500,1862744895,4145,4145,4145,4145,0
20240604,211400,1862744895,4145,4145,4145,4145,0
20240604,211300,1862744895,4145,4145,4145,4145,0
20240604,211200,1862744895,4145,4145,4145,4145,0
20240604,211100,1862744895,4145,4145,4145,4145,0
20240604,211000,1862744895,4145,4145,4145,4145,0
20240604,210900,1862744895,4145,4145,4145,4145,0
20240604,210800,1862744895,4145,4145,4145,4145,7973
20240604,210700,1862744895,4145,4145,4145,4145,0
20240604,210600,1862744895,4145,4145,4145,4145,0
20240604,210500,1862744895,4145,4145,4145,4145,0
20240604,210400,1862744895,4145,4145,4145,4145,0
20240604,210300,1862744895,4145,4145,4145,4145,0
20240604,210200,1862744895,4145,4145,4145,4145,0
20240604,210100,1862744895,4145,4145,4145,4145,0
20240604,210000,1862744895,4145,4145,4145,4145,0
20240604,205900,1862744895,4145,4145,4145,4145,0
20240604,205800,1862744895,4145,4145,4145,4145,0
20240604,205700,1862744895,4145,4145,4145,4145,0
20240604,205600,1862744895,4145,4145,4145,4145,0
20240604,205500,1862744895,4145,4145,4145,4145,0
20240604,205400,1862744895,4145,4145,4145,4145,0
20240604,205300,1862744895,4145,4145,4145,4145,0
20240604,205200,1862744895,4145,4145,4145,4145,0
20240604,205100,1862744895,4145,4145,4145,4145,0
20240604,205000,1862744895,4145,4145,4145,4145,0
20240604,204900,1862744895,4145,4145,4145,4145,0
20240604,204800,1862744895,4145,4145,4145,4145,0
20240604,204700,1862744895,4145,4145,4145,4145,0
20240604,204600,1862744895,4145,4145,4145,4145,0
20240604,204500,1862744895,4145,4145,4145,4145,0
20240604,204400,1862744895,4145,4145,4145,4145,0
20240604,204300,1862744895,4145,4145,4145,4145,0
20240604,204200,1862744895,4145,4145,4145,4145,0
20240604,204100,1862744895,4145,4145,4145,4145,0
20240604,204000,1862744895,4145,4145,4145,4145,0
20240604,203900,1862744895,4145,4145,4145,4145,0
20240604,203800,1862744895,4145,4145,4145,4145,7973
20240604,203700,1862744895,4145,4145,4145,4145,0
20240604,203600,1862744895,4145,4145,4145,4145,0
20240604,203500,1862744895,4145,4145,4145,4145,0
20240604,203400,1862744895,4145,4145,4145,4145,0
20240604,203300,1862744895,4145,4145,4145,4145,0
20240604,203200,1862744895,4145,4145,4145,4145,0
20240604,203100,1862744895,4145,4145,4145,4145,0
20240604,203000,1862744895,4145,4145,4145,4145,0
20240604,202900,1862744895,4145,4145,4145,4145,0
20240604,202800,1862744895,4145,4145,4145,4145,0
20240604,202700,1862744895,4145,4145,4145,4145,0
20240604,202600,1862744895,4145,4145,4145,4145,0
20240604,202500,1862744895,4145,4145,4145,4145,0
20240604,202400,1862744895,4145,4145,4145,4145,0
20240604,202300,1862744895,4145,4145,4145,4145,0
20240604,202200,1862744895,4145,4145,4145,4145,0
20240604,202100,1862744895,4145,4145,4145,4145,0
20240604,202000,1862744895,4145,4145,4145,4145,0
20240604,201900,1862744895,4145,4145,4145,4145,0
20240604,201800,1862744895,4145,4145,4145,4145,0
20240604,201700,1862744895,4145,4145,4145,4145,0
20240604,201600,1862744895,4145,4145,4145,4145,0
20240604,201500,1862744895,4145,4145,4145,4145,0
20240604,201400,1862744895,4145,4145,4145,4145,0
20240604,201300,1862744895,4145,4145,4145,4145,0
20240604,201200,1862744895,4145,4145,4145,4145,0
20240604,201100,1862744895,4145,4145,4145,4145,0
20240604,201000,1862744895,4145,4145,4145,4145,0
20240604,200900,1862744895,4145,4145,4145,4145,0
20240604,200800,1862744895,4145,4145,4145,4145,7973
20240604,200700,1862744895,4145,4145,4145,4145,0
20240604,200600,1862744895,4145,4145,4145,4145,0
20240604,200500,1862744895,4145,4145,4145,4145,0
20240604,200400,1862744895,4145,4145,4145,4145,0
20240604,200300,1862744895,4145,4145,4145,4145,0
20240604,200200,1862744895,4145,4145,4145,4145,0
20240604,200100,1862744895,4145,4145,4145,4145,0
20240604,200000,1862744895,4145,4145,4145,4145,0
20240604,195900,1862744895,4145,4145,4145,4145,0
20240604,195800,1862744895,4145,4145,4145,4145,0
20240604,195700,1862744895,4145,4145,4145,4145,0
20240604,195600,1862744895,4145,4145,4145,4145,0
20240604,195500,1862744895,4145,4145,4145,4145,0
20240604,195400,1862744895,4145,4145,4145,4145,0
20240604,195300,1862744895,4145,4145,4145,4145,0
20240604,195200,1862744895,4145,4145,4145,4145,0
20240604,195100,1862744895,4145,4145,4145,4145,0
20240604,195000,1862744895,4145,4145,4145,4145,0
20240604,194900,1862744895,4145,4145,4145,4145,0
20240604,194800,1862744895,4145,4145,4145,4145,0
20240604,194700,1862744895,4145,4145,4145,4145,0
20240604,194600,1862744895,4145,4145,4145,4145,0
20240604,194500,1862744895,4145,4145,4145,4145,0
20240604,194400,1862744895,4145,4145,4145,4145,0
20240604,194300,1862744895,4145,4145,4145,4145,0
20240604,194200,1862744895,4145,4145,4145,4145,0
20240604,194100,1862744895,4145,4145,4145,4145,0
20240604,194000,1862744895,4145,4145,4145,4145,0
20240604,193900,1862744895,4145,4145,4145,4145,0
20240604,193800,1862744895,4145,4145,4145,4145,7973
20240604,193700,1862744895,4145,4145,4145,4145,0
20240604,193600,1862744895,4145,4145,4145,4145,0
20240604,193500,1862744895,4145,4145,4145,4145,0
20240604,193400,1862744895,4145,4145,4145,4145,0
20240604,193300,1862744895,4145,4145,4145,4145,0
20240604,193200,1862744895,4145,4145,4145,4145,0
20240604,193100,1862744895,4145,4145,4145,4145,0
20240604,193000,1862744895,4145,4145,4145,4145,0
20240604,192900,1862744895,4145,4145,4145,4145,0
20240604,192800,1862744895,4145,4145,4145,4145,0
20240604,192700,1862744895,4145,4145,4145,4145,0
20240604,192600,1862744895,4145,4145,4145,4145,0
20240604,192500,1862744895,4145,4145,4145,4145,0
20240604,192400,1862744895,4145,4145,4145,4145,0
20240604,192300,1862744895,4145,4145,4145,4145,0
20240604,192200,1862744895,4145,4145,4145,4145,0
20240604,192100,1862744895,4145,4145,4145,4145,0
20240604,192000,1862744895,4145,4145,4145,4145,0
20240604,191900,1862744895,4145,4145,4145,4145,0
20240604,191800,1862744895,4145,4145,4145,4145,0
20240604,191700,1862744895,4145,4145,4145,4145,0
20240604,191600,1862744895,4145,4145,4145,4145,0
20240604,191500,1862744895,4145,4145,4145,4145,0
20240604,191400,1862744895,4145,4145,4145,4145,0
20240604,191300,1862744895,4145,4145,4145,4145,0
20240604,191200,1862744895,4145,4145,4145,4145,0
20240604,191100,1862744895,4145,4145,4145,4145,0
20240604,191000,1862744895,4145,4145,4145,4145,0
20240604,190900,1862744895,4145,4145,4145,4145,0
20240604,190800,1862744895,4145,4145,4145,4145,7973
20240604,190700,1862744895,4145,4145,4145,4145,0
20240604,190600,1862744895,4145,4145,4145,4145,0
20240604,190500,1862744895,4145,4145,4145,4145,0
20240604,190400,1862744895,4145,4145,4145,4145,0
20240604,190300,1862744895,4145,4145,4145,4145,0
20240604,190200,1862744895,4145,4145,4145,4145,0
20240604,190100,1862744895,4145,4145,4145,4145,0
20240604,190000,1862744895,4145,4145,4145,4145,0
20240604,185900,1862744895,4145,4145,4145,4145,0
20240604,185800,1862744895,4145,4145,4145,4145,0
20240604,185700,1862744895,4145,4145,4145,4145,0
20240604,185600,1862744895,4145,4145,4145,4145,0
20240604,185500,1862744895,4145,4145,4145,4145,0
20240604,185400,1862744895,4145,4145,4145,4145,0
20240604,185300,1862744895,4145,4145,4145,4145,0
20240604,185200,1862744895,4145,4145,4145,4145,0
20240604,185100,1862744895,4145,4145,4145,4145,0
20240604,185000,1862744895,4145,4145,4145,4145,0
20240604,184900,1862744895,4145,4145,4145,4145,0
20240604,184800,1862744895,4145,4145,4145,4145,0
20240604,184700,1862744895,4145,4145,4145,4145,0
20240604,184600,1862744895,4145,4145,4145,4145,0
20240604,184500,1862744895,4145,4145,4145,4145,0
20240604,184400,1862744895,4145,4145,4145,4145,0
20240604,184300,1862744895,4145,4145,4145,4145,0
20240604,184200,1862744895,4145,4145,4145,4145,0
20240604,184100,1862744895,4145,4145,4145,4145,0
20240604,184000,1862744895,4145,4145,4145,4145,0
20240604,183900,1862744895,4145,4145,4145,4145,0
20240604,183800,1862744895,4145,4145,4145,4145,7973
20240604,183700,1862744895,4145,4145,4145,4145,0
20240604,183600,1862744895,4145,4145,4145,4145,0
20240604,183500,1862744895,4145,4145,4145,4145,0
20240604,183400,1862744895,4145,4145,4145,4145,0
20240604,183300,1862744895,4145,4145,4145,4145,0
20240604,183200,1862744895,4145,4145,4145,4145,0
20240604,183100,1862744895,4145,4145,4145,4145,0
20240604,183000,1862744895,4145,4145,4145,4145,0
20240604,182900,1862744895,4145,4145,4145,4145,0
20240604,182800,1862744895,4145,4145,4145,4145,0
20240604,182700,1862744895,4145,4145,4145,4145,0
20240604,182600,1862744895,4145,4145,4145,4145,0
20240604,182500,1862744895,4145,4145,4145,4145,0
20240604,182400,1862744895,4145,4145,4145,4145,0
20240604,182300,1862744895,4145,4145,4145,4145,0
20240604,182200,1862744895,4145,4145,4145,4145,0
20240604,182100,1862744895,4145,4145,4145,4145,0
20240604,182000,1862744895,4145,4145,4145,4145,0
20240604,181900,1862744895,4145,4145,4145,4145,0
20240604,181800,1862744895,4145,4145,4145,4145,0
20240604,181700,1862744895,4145,4145,4145,4145,0
20240604,181600,1862744895,4145,4145,4145,4145,0
20240604,181500,1862744895,4145,4145,4145,4145,0
20240604,181400,1862744895,4145,4145,4145,4145,0
20240604,181300,1862744895,4145,4145,4145,4145,0
20240604,181200,1862744895,4145,4145,4145,4145,0
20240604,181100,1862744895,4145,4145,4145,4145,0
20240604,181000,1862744895,4145,4145,4145,4145,0
20240604,180900,1862744895,4145,4145,4145,4145,0
20240604,180800,1862744895,4145,4145,4145,4145,7973
20240604,180700,1862744895,4145,4145,4145,4145,0
20240604,180600,1862744895,4145,4145,4145,4145,0
20240604,180500,1862744895,4145,4145,4145,4145,0
20240604,180400,1862744895,4145,4145,4145,4145,0
20240604,180300,1862744895,4145,4145,4145,4145,0
20240604,180200,1862744895,4145,4145,4145,4145,0
20240604,180100,1862744895,4145,4145,4145,4145,0
20240604,180000,1862744895,4145,4145,4145,4145,0
20240604,175900,1862744895,4145,4145,4145,4145,0
20240604,175800,1862744895,4145,4145,4145,4145,0
20240604,175700,1862744895,4145,4145,4145,4145,0
20240604,175600,1862744895,4145,4145,4145,4145,0
20240604,175500,1862744895,4145,4145,4145,4145,0
20240604,175400,1862744895,4145,4145,4145,4145,0
20240604,175300,1862744895,4145,4145,4145,4145,0
20240604,175200,1862744895,4145,4145,4145,4145,0
20240604,175100,1862744895,4145,4145,4145,4145,0
20240604,175000,1862744895,4145,4145,4145,4145,0
20240604,174900,1862744895,4145,4145,4145,4145,0
20240604,174800,1862744895,4145,4145,4145,4145,0
20240604,174700,1862744895,4145,4145,4145,4145,0
20240604,174600,1862744895,4145,4145,4145,4145,0
20240604,174500,1862744895,4145,4145,4145,4145,0
20240604,174400,1862744895,4145,4145,4145,4145,0
20240604,174300,1862744895,4145,4145,4145,4145,0
20240604,174200,1862744895,4145,4145,4145,4145,0
20240604,174100,1862744895,4145,4145,4145,4145,0
20240604,174000,1862744895,4145,4145,4145,4145,0
20240604,173900,1862744895,4145,4145,4145,4145,0
20240604,173800,1862744895,4145,4145,4145,4145,7973
20240604,173700,1862744895,4145,4145,4145,4145,0
20240604,173600,1862744895,4145,4145,4145,4145,0
20240604,173500,1862744895,4145,4145,4145,4145,0
20240604,173400,1862744895,4145,4145,4145,4145,0
20240604,173300,1862744895,4145,4145,4145,4145,0
20240604,173200,1862744895,4145,4145,4145,4145,0
20240604,173100,1862744895,4145,4145,4145,4145,0
20240604,173000,1862744895,4145,4145,4145,4145,0
20240604,172900,1862744895,4145,4145,4145,4145,0
20240604,172800,1862744895,4145,4145,4145,4145,0
20240604,172700,1862744895,4145,4145,4145,4145,0
20240604,172600,1862744895,4145,4145,4145,4145,0
20240604,172500,1862744895,4145,4145,4145,4145,0
20240604,172400,1862744895,4145,4145,4145,4145,0
20240604,172300,1862744895,4145,4145,4145,4145,0
20240604,172200,1862744895,4145,4145,4145,4145,0
20240604,172100,1862744895,4145,4145,4145,4145,0
20240604,172000,1862744895,4145,4145,4145,4145,0
20240604,171900,1862744895,4145,4145,4145,4145,0
20240604,171800,1862744895,4145,4145,4145,4145,0
20240604,171700,1862744895,4145,4145,4145,4145,0
20240604,171600,1862744895,4145,4145,4145,4145,0
20240604,171500,1862744895,4145,4145,4145,4145,0
20240604,171400,1862744895,4145,4145,4145,4145,0
20240604,171300,1862744895,4145,4145,4145,4145,0
20240604,171200,1862744895,4145,4145,4145,4145,0
20240604,171100,1862744895,4145,4145,4145,4145,0
20240604,171000,1862744895,4145,4145,4145,4145,0
20240604,170900,1862744895,4145,4145,4145,4145,0
20240604,170800,1862744895,4145,4145,4145,4145,7973
20240604,170700,1862744895,4145,4145,4145,4145,0
20240604,170600,1862744895,4145,4145,4145,4145,0
20240604,170500,1862744895,4145,4145,4145,4145,0
20240604,170400,1862744895,4145,4145,4145,4145,0
20240604,170300,1862744895,4145,4145,4145,4145,0
20240604,170200,1862744895,4145,4145,4145,4145,0
20240604,170100,1862744895,4145,4145,4145,4145,0
20240604,170000,1862744895,4145,4145,4145,4145,0
20240604,165900,1862744895,4145,4145,4145,4145,0
20240604,165800,1862744895,4145,4145,4145,4145,0
20240604,165700,1862744895,4145,4145,4145,4145,0
20240604,165600,1862744895,4145,4145,4145,4145,0
20240604,165500,1862744895,4145,4145,4145,4145,0
20240604,165400,1862744895,4145,4145,4145,4145,0
20240604,165300,1862744895,4145,4145,4145,4145,0
20240604,165200,1862744895,4145,4145,4145,4145,0
20240604,165100,1862744895,4145,4145,4145,4145,0
20240604,165000,1862744895,4145,4145,4145,4145,0
20240604,164900,1862744895,4145,4145,4145,4145,0
20240604,164800,1862744895,4145,4145,4145,4145,0
20240604,164700,1862744895,4145,4145,4145,4145,0
20240604,164600,1862744895,4145,4145,4145,4145,0
20240604,164500,1862744895,4145,4145,4145,4145,0
20240604,164400,1862744895,4145,4145,4145,4145,0
20240604,164300,1862744895,4145,4145,4145,4145,0
20240604,164200,1862744895,4145,4145,4145,4145,0
20240604,164100,1862744895,4145,4145,4145,4145,0
20240604,164000,1862744895,4145,4145,4145,4145,0
20240604,163900,1862744895,4145,4145,4145,4145,0
20240604,163800,1862744895,4145,4145,4145,4145,7973
20240604,163700,1862744895,4145,4145,4145,4145,0
20240604,163600,1862744895,4145,4145,4145,4145,0
20240604,163500,1862744895,4145,4145,4145,4145,0
20240604,163400,1862744895,4145,4145,4145,4145,0
20240604,163300,1862744895,4145,4145,4145,4145,0
20240604,163200,1862744895,4145,4145,4145,4145,0
20240604,163100,1862744895,4145,4145,4145,4145,0
20240604,163000,1862744895,4145,4145,4145,4145,0
20240604,162900,1862744895,4145,4145,4145,4145,0
20240604,162800,1862744895,4145,4145,4145,4145,0
20240604,162700,1862744895,4145,4145,4145,4145,0
20240604,162600,1862744895,4145,4145,4145,4145,0
20240604,162500,1862744895,4145,4145,4145,4145,0
20240604,162400,1862744895,4145,4145,4145,4145,0
20240604,162300,1862744895,4145,4145,4145,4145,0
20240604,162200,1862744895,4145,4145,4145,4145,0
20240604,162100,1862744895,4145,4145,4145,4145,0
20240604,162000,1862744895,4145,4145,4145,4145,0
20240604,161900,1862744895,4145,4145,4145,4145,0
20240604,161800,1862744895,4145,4145,4145,4145,0
20240604,161700,1862744895,4145,4145,4145,4145,0
20240604,161600,1862744895,4145,4145,4145,4145,0
20240604,161500,1862744895,4145,4145,4145,4145,0
20240604,161400,1862744895,4145,4145,4145,4145,0
20240604,161300,1862744895,4145,4145,4145,4145,0
20240604,161200,1862744895,4145,4145,4145,4145,0
20240604,161100,1862744895,4145,4145,4145,4145,0
20240604,161000,1862744895,4145,4145,4145,4145,0
20240604,160900,1862744895,4145,4145,4145,4145,0
20240604,160800,1862744895,4145,4145,4145,4145,7973
20240604,160700,1862744895,4145,4145,4145,4145,0
20240604,160600,1862744895,4145,4145,4145,4145,0
20240604,160500,1862744895,4145,4145,4145,4145,0
20240604,160400,1862744895,4145,4145,4145,4145,0
20240604,160300,1862744895,4145,4145,4145,4145,0
20240604,160200,1862744895,4145,4145,4145,4145,0
20240604,160100,1862744895,4145,4145,4145,4145,0
20240604,160000,1862744895,4145,4145,4145,4145,0
20240604,155900,1862744895,4145,4145,4145,4145,0
20240604,155800,1862744895,4145,4145,4145,4145,0
20240604,155700,1862744895,4145,4145,4145,4145,0
20240604,155600,1862744895,4145,4145,4145,4145,0
20240604,155500,1862744895,4145,4145,4145,4145,0
20240604,155400,1862744895,4145,4145,4145,4145,0
20240604,155300,1862744895,4145,4145,4145,4145,0
20240604,155200,1862744895,4145,4145,4145,4145,0
20240604,155100,1862744895,4145,4145,4145,4145,0
20240604,155000,1862744895,4145,4145,4145,4145,0
20240604,154900,1862744895,4145,4145,4145,4145,0
20240604,154800,1862744895,4145,4145,4145,4145,0
20240604,154700,1862744895,4145,4145,4145,4145,0
20240604,154600,1862744895,4145,4145,4145,4145,0
20240604,154500,1862744895,4145,4145,4145,4145,0
20240604,154400,1862744895,4145,4145,4145,4145,0
20240604,154300,1862744895,4145,4145,4145,4145,0
20240604,154200,1862744895,4145,4145,4145,4145,0
20240604,154100,1862744895,4145,4145,4145,4145,0
20240604,154000,1862744895,4145,4145,4145,4145,0
20240604,153900,1862744895,4145,4145,4145,4145,0
20240604,153800,1862744895,4145,4145,4145,4145,7973
20240604,153700,1862744895,4145,4145,4145,4145,0
20240604,153600,1862744895,4145,4145,4145,4145,0
20240604,153500,1862744895,4145,4145,4145,4145,0
20240604,153400,1862744895,4145,4145,4145,4145,0
20240604,153300,1862744895,4145,4145,4145,4145,0
20240604,153200,1862744895,4145,4145,4145,4145,0
20240604,153100,1862744895,4145,4145,4145,4145,0
20240604,153000,1862744895,4145,4145,4145,4145,7973
20240604,152900,1829696810,4135,4135,4135,4135,0
20240604,152800,1829696810,4135,4135,4135,4135,0
20240604,152700,1829696810,4135,4135,4135,4135,0
20240604,152600,1829696810,4135,4135,4135,4135,0
20240604,152500,1829696810,4135,4135,4135,4135,0
20240604,152400,1829696810,4135,4135,4135,4135,0
20240604,152300,1829696810,4135,4135,4135,4135,0
20240604,152200,1829696810,4135,4135,4135,4135,0
20240604,152100,1829696810,4135,4135,4135,4135,0
20240604,152000,1829696810,4135,4135,4135,4135,0
20240604,151900,1829696810,4135,4135,4135,4135,1927
20240604,151800,1821728665,4145,4135,4145,4135,465
20240604,151700,1819805355,4135,4135,4135,4135,10
20240604,151600,1819764005,4135,4135,4135,4135,1
20240604,151500,1819759870,4115,4120,4120,4115,1200
20240604,151400,1814817635,4125,4125,4125,4125,300
20240604,151300,1813580135,4135,4135,4135,4135,20
20240604,151200,1813497435,4135,4120,4135,4120,543
20240604,151100,1811260260,4115,4120,4120,4115,121
20240604,151000,1810762340,4110,4120,4120,4110,2
20240604,150900,1810754110,4110,4120,4120,4110,77
20240604,150800,1810437630,4110,4110,4110,4110,0
20240604,150700,1810437630,4110,4110,4110,4110,1257
20240604,150600,1805271360,4100,4100,4100,4100,329
20240604,150500,1803922460,4110,4110,4110,4110,0
20240604,150400,1803922460,4110,4100,4110,4100,1039
20240604,150300,1799662170,4100,4100,4100,4100,0
20240604,150200,1799662170,4100,4100,4100,4100,0
20240604,150100,1799662170,4100,4100,4100,4100,0
20240604,150000,1799662170,4100,4105,4115,4100,4814
20240604,145900,1779907785,4110,4110,4110,4110,2114
20240604,145800,1771219245,4110,4110,4110,4110,2
20240604,145700,1771211025,4110,4115,4115,4110,543
20240604,145600,1768977335,4115,4115,4115,4115,51
20240604,145500,1768767470,4115,4115,4115,4115,0
20240604,145400,1768767470,4115,4115,4115,4115,149
20240604,145300,1768154335,4115,4120,4120,4115,371
20240604,145200,1766626315,4115,4115,4115,4115,986
20240604,145100,1762568925,4115,4115,4120,4115,485
20240604,145000,1760573145,4115,4115,4115,4115,467
20240604,144900,1758651440,4110,4110,4110,4110,28
20240604,144800,1758536360,4110,4110,4110,4110,156
20240604,144700,1757895200,4115,4115,4115,4115,0
20240604,144600,1757895200,4115,4115,4115,4115,3
20240604,144500,1757882855,4120,4110,4120,4110,2042
20240604,144400,1749471365,4110,4110,4110,4110,1816
20240604,144300,1742007605,4115,4120,4120,4115,2207
20240604,144200,1732923615,4115,4115,4115,4115,130
20240604,144100,1732388665,4115,4115,4115,4115,133
20240604,144000,1731841370,4110,4115,4115,4110,1586
20240604,143900,1725315530,4115,4115,4115,4115,271
20240604,143800,1724200365,4115,4120,4120,4115,1001
20240604,143700,1720080870,4120,4125,4125,4120,517
20240604,143600,1717948880,4130,4125,4130,4125,47
20240604,143500,1717755000,4125,4125,4125,4125,0
20240604,143400,1717755000,4125,4120,4125,4120,449
20240604,143300,1715904375,4115,4115,4115,4115,0
20240604,143200,1715904375,4115,4115,4115,4115,261
20240604,143100,1714830360,4120,4120,4120,4120,0
20240604,143000,1714830360,4120,4120,4120,4120,1000
20240604,142900,1710710360,4115,4115,4115,4115,85
20240604,142800,1710360585,4115,4115,4115,4115,196
20240604,142700,1709554045,4115,4115,4115,4115,0
20240604,142600,1709554045,4115,4115,4115,4115,77
20240604,142500,1709237190,4130,4110,4130,4110,1162
20240604,142400,1704455680,4105,4105,4105,4105,1
20240604,142300,1704451575,4115,4110,4115,4110,159
20240604,142200,1703797580,4120,4110,4120,4110,3
20240604,142100,1703785235,4110,4105,4110,4105,1361
20240604,142000,1698198105,4110,4120,4120,4110,2531
20240604,141900,1687792930,4115,4115,4115,4115,739
20240604,141800,1684751945,4115,4115,4115,4115,0
20240604,141700,1684751945,4115,4120,4120,4115,221
20240604,141600,1683841585,4120,4120,4120,4120,3
20240604,141500,1683829225,4120,4125,4125,4120,685
20240604,141400,1681006985,4125,4130,4130,4125,1301
20240604,141300,1675639235,4130,4125,4130,4125,56
20240604,141200,1675408170,4120,4120,4120,4120,40
20240604,141100,1675243370,4130,4130,4130,4130,16
20240604,141000,1675177290,4120,4125,4125,4120,40
20240604,140900,1675012485,4145,4145,4145,4145,0
20240604,140800,1675012485,4145,4145,4145,4145,241
20240604,140700,1674013540,4145,4145,4145,4145,0
20240604,140600,1674013540,4145,4120,4145,4120,489
20240604,140500,1671997170,4120,4120,4120,4120,127
20240604,140400,1671473930,4125,4125,4125,4125,1
20240604,140300,1671469805,4120,4120,4120,4120,266
20240604,140200,1670373885,4120,4120,4120,4120,240
20240604,140100,1669385085,4120,4120,4120,4120,1828
20240604,140000,1661853725,4120,4125,4125,4120,254
20240604,135900,1660806700,4125,4125,4125,4125,100
20240604,135800,1660394200,4125,4125,4125,4125,2262
20240604,135700,1651063450,4125,4130,4130,4125,598
20240604,135600,1648594465,4130,4135,4135,4130,2217
20240604,135500,1639435735,4135,4135,4135,4135,1004
20240604,135400,1635284195,4145,4145,4145,4145,118
20240604,135300,1634795085,4145,4145,4145,4145,49
20240604,135200,1634591980,4150,4150,4150,4150,500
20240604,135100,1632516980,4160,4150,4160,4150,233
20240604,135000,1631548930,4160,4135,4160,4135,301
20240604,134900,1630304270,4140,4150,4150,4140,4262
20240604,134800,1612631570,4150,4155,4155,4150,233
20240604,134700,1611664595,4155,4155,4155,4155,67
20240604,134600,1611386210,4155,4160,4170,4155,983
20240604,134500,1607289860,4170,4170,4170,4170,0
20240604,134400,1607289860,4170,4150,4170,4150,482
20240604,134300,1605289520,4170,4170,4170,4170,111
20240604,134200,1604826650,4175,4165,4175,4160,1737
20240604,134100,1597581895,4165,4155,4165,4155,674
20240604,134000,1594777725,4160,4160,4160,4160,0
20240604,133900,1594777725,4160,4160,4160,4160,450
20240604,133800,1592905725,4160,4155,4160,4155,109
20240604,133700,1592452825,4155,4160,4160,4155,126
20240604,133600,1591929290,4140,4125,4140,4125,1917
20240604,133500,1584010660,4125,4125,4125,4125,0
20240604,133400,1584010660,4125,4130,4130,4125,161
20240604,133300,1583346530,4125,4125,4125,4125,607
20240604,133200,1580842655,4120,4120,4125,4120,193
20240604,133100,1580047445,4120,4120,4120,4120,185
20240604,133000,1579285245,4120,4120,4120,4120,50
20240604,132900,1579079245,4125,4120,4125,4120,161
20240604,132800,1578415695,4125,4125,4125,4125,0
20240604,132700,1578415695,4125,4125,4125,4125,1
20240604,132600,1578411570,4120,4120,4120,4120,201
20240604,132500,1577583450,4120,4120,4120,4120,0
20240604,132400,1577583450,4120,4120,4120,4120,0
20240604,132300,1577583450,4120,4120,4120,4120,169
20240604,132200,1576887170,4120,4120,4120,4120,50
20240604,132100,1576681170,4120,4120,4120,4120,176
20240604,132000,1575956050,4115,4115,4115,4115,1
20240604,131900,1575951935,4110,4115,4115,4110,1053
20240604,131800,1571619110,4120,4120,4120,4120,43
20240604,131700,1571441950,4120,4120,4120,4120,258
20240604,131600,1570378990,4120,4125,4125,4120,2521
20240604,131500,1559992270,4125,4125,4125,4125,47
20240604,131400,1559798395,4120,4120,4120,4120,398
20240604,131300,1558158635,4115,4115,4115,4115,0
20240604,131200,1558158635,4115,4130,4140,4115,12
20240604,131100,1558109210,4115,4125,4125,4115,484
20240604,131000,1556116875,4135,4135,4135,4135,10
20240604,130900,1556075525,4140,4140,4145,4140,61
20240604,130800,1555822885,4140,4140,4140,4140,61
20240604,130700,1555570345,4150,4150,4150,4150,0
20240604,130600,1555570345,4150,4150,4150,4150,170
20240604,130500,1554864845,4170,4170,4170,4150,3362
20240604,130400,1540901475,4170,4180,4180,4165,445
20240604,130300,1539044340,4180,4140,4180,4140,8677
20240604,130200,1502971105,4140,4110,4140,4110,9262
20240604,130100,1464744945,4105,4105,4105,4105,366
20240604,130000,1463242515,4100,4105,4105,4100,284
20240604,125900,1462077435,4100,4090,4100,4090,736
20240604,125800,1459064860,4085,4090,4090,4085,1612
20240604,125700,1452472770,4085,4085,4085,4085,193
20240604,125600,1451684365,4090,4085,4090,4085,4137
20240604,125500,1434783095,4085,4085,4090,4085,1204
20240604,125400,1429864750,4090,4090,4090,4090,300
20240604,125300,1428637750,4085,4085,4085,4085,0
20240604,125200,1428637750,4085,4085,4085,4085,190
20240604,125100,1427861600,4085,4085,4085,4085,47
20240604,125000,1427669605,4085,4085,4085,4085,1
20240604,124900,1427665520,4085,4085,4085,4085,168
20240604,124800,1426979240,4085,4085,4090,4085,103
20240604,124700,1426558305,4080,4090,4090,4080,6
20240604,124600,1426533795,4085,4085,4085,4085,221
20240604,124500,1425631010,4085,4085,4085,4085,0
20240604,124400,1425631010,4085,4085,4085,4080,79
20240604,124300,1425308465,4080,4085,4085,4080,130
20240604,124200,1424777665,4085,4085,4085,4085,0
20240604,124100,1424777665,4085,4085,4085,4085,4
20240604,124000,1424761325,4080,4080,4080,4080,253
20240604,123900,1423729085,4085,4085,4085,4085,0
20240604,123800,1423729085,4085,4085,4085,4085,114
20240604,123700,1423263395,4080,4080,4080,4080,3
20240604,123600,1423251155,4090,4085,4090,4085,54
20240604,123500,1423030550,4085,4085,4085,4085,164
20240604,123400,1422360610,4085,4095,4095,4085,583
20240604,123300,1419976225,4095,4095,4095,4095,9
20240604,123200,1419939370,4095,4095,4095,4090,206
20240604,123100,1419096480,4095,4095,4095,4095,0
20240604,123000,1419096480,4095,4095,4095,4095,0
20240604,122900,1419096480,4095,4100,4100,4095,120
20240604,122800,1418605030,4105,4105,4105,4105,12
20240604,122700,1418555770,4110,4110,4110,4110,0
20240604,122600,1418555770,4110,4115,4115,4110,21
20240604,122500,1418469455,4115,4115,4115,4115,50
20240604,122400,1418263705,4110,4110,4110,4110,46
20240604,122300,1418074645,4110,4110,4110,4110,212
20240604,122200,1417203325,4110,4110,4110,4110,69
20240604,122100,1416919735,4110,4110,4110,4110,139
20240604,122000,1416348445,4115,4115,4115,4115,240
20240604,121900,1415360845,4115,4115,4115,4115,69
20240604,121800,1415076910,4115,4115,4115,4115,2
20240604,121700,1415068680,4120,4110,4120,4110,4947
20240604,121600,1394711055,4105,4095,4105,4095,6684
20240604,121500,1367298815,4095,4080,4095,4080,1009
20240604,121400,1363169885,4090,4080,4090,4080,1000
20240604,121300,1359082005,4075,4070,4075,4070,35
20240604,121200,1358939385,4070,4075,4075,4070,174
20240604,121100,1358230585,4080,4080,4080,4080,383
20240604,121000,1356667945,4075,4075,4075,4075,50
20240604,120900,1356464195,4070,4075,4075,4070,176
20240604,120800,1355747705,4075,4075,4075,4075,0
20240604,120700,1355747705,4075,4075,4075,4075,0
20240604,120600,1355747705,4075,4075,4075,4075,669
20240604,120500,1353021530,4075,4075,4075,4075,47
20240604,120400,1352830005,4080,4075,4080,4075,132
20240604,120300,1352292100,4075,4075,4075,4075,0
20240604,120200,1352292100,4075,4075,4075,4075,0
20240604,120100,1352292100,4075,4075,4080,4075,305
20240604,120000,1351048980,4080,4065,4080,4065,116
20240604,115900,1350577255,4065,4065,4065,4065,0
20240604,115800,1350577255,4065,4075,4075,4065,1226
20240604,115700,1345588440,4075,4075,4075,4075,451
20240604,115600,1343750615,4080,4080,4080,4080,0
20240604,115500,1343750615,4080,4075,4080,4075,756
20240604,115400,1340669910,4075,4075,4075,4075,0
20240604,115300,1340669910,4075,4075,4080,4075,560
20240604,115200,1338387820,4075,4075,4075,4075,445
20240604,115100,1336574445,4075,4075,4075,4075,0
20240604,115000,1336574445,4075,4075,4075,4075,0
20240604,114900,1336574445,4075,4075,4075,4075,242
20240604,114800,1335588295,4075,4075,4075,4075,0
20240604,114700,1335588295,4075,4075,4075,4075,100
20240604,114600,1335180795,4075,4075,4075,4075,106
20240604,114500,1334748845,4075,4075,4075,4075,46
20240604,114400,1334561395,4075,4075,4075,4075,192
20240604,114300,1333778995,4075,4075,4075,4075,0
20240604,114200,1333778995,4075,4075,4075,4075,1
20240604,114100,1333774920,4075,4075,4075,4075,188
20240604,114000,1333008820,4075,4075,4075,4075,0
20240604,113900,1333008820,4075,4075,4075,4075,0
20240604,113800,1333008820,4075,4075,4075,4075,223
20240604,113700,1332100095,4080,4080,4080,4080,12
20240604,113600,1332051135,4080,4080,4080,4080,0
20240604,113500,1332051135,4080,4075,4080,4075,190
20240604,113400,1331276670,4080,4085,4085,4080,1597
20240604,113300,1324757925,4085,4085,4090,4085,5703
20240604,113200,1301459670,4085,4085,4085,4080,2860
20240604,113100,1289777380,4085,4070,4085,4070,92
20240604,113000,1289402660,4075,4070,4075,4070,100
20240604,112900,1288995350,4070,4070,4075,4070,393
20240604,112800,1287395790,4070,4070,4070,4070,0
20240604,112700,1287395790,4070,4060,4070,4060,266
20240604,112600,1286315370,4070,4070,4070,4070,0
20240604,112500,1286315370,4070,4075,4075,4070,3848
20240604,112400,1270653960,4070,4070,4070,4070,123
20240604,112300,1270153350,4080,4070,4080,4070,3369
20240604,112200,1256440900,4080,4080,4080,4080,10
20240604,112100,1256400100,4080,4090,4090,4080,2702
20240604,112000,1245374830,4090,4085,4090,4085,75
20240604,111900,1245068095,4095,4090,4095,4090,1380
20240604,111800,1239421065,4090,4060,4090,4060,5085
20240604,111700,1218670625,4055,4055,4055,4055,0
20240604,111600,1218670625,4055,4055,4055,4055,71
20240604,111500,1218382720,4065,4065,4065,4065,307
20240604,111400,1217134765,4065,4065,4065,4065,345
20240604,111300,1215732340,4070,4070,4070,4070,0
20240604,111200,1215732340,4070,4070,4075,4070,171
20240604,111100,1215036015,4070,4070,4070,4070,1
20240604,111000,1215031945,4070,4070,4075,4065,841
20240604,110900,1211610655,4070,4060,4070,4060,1939
20240604,110800,1203721750,4055,4060,4060,4055,718
20240604,110700,1200807760,4055,4055,4055,4055,132
20240604,110600,1200272500,4055,4050,4055,4050,4492
20240604,110500,1182079685,4050,4050,4050,4050,10
20240604,110400,1182039185,4045,4045,4045,4045,1288
20240604,110300,1176829225,4050,4045,4050,4045,700
20240604,110200,1173994470,4045,4050,4050,4045,1271
20240604,110100,1168850685,4045,4045,4045,4045,1141
20240604,110000,1164235340,4040,4035,4040,4035,795
20240604,105900,1161025045,4035,4030,4035,4030,235
20240604,105800,1160077040,4030,4030,4030,4030,171
20240604,105700,1159387910,4035,4035,4035,4035,0
20240604,105600,1159387910,4035,4035,4035,4035,0
20240604,105500,1159387910,4035,4030,4035,4030,189
20240604,105400,1158626190,4035,4030,4035,4030,33
20240604,105300,1158493060,4030,4030,4030,4030,20
20240604,105200,1158412460,4030,4030,4030,4030,170
20240604,105100,1157727360,4030,4030,4030,4030,244
20240604,105000,1156744040,4030,4030,4030,4030,666
20240604,104900,1154060060,4030,4030,4030,4030,0
20240604,104800,1154060060,4030,4030,4030,4030,0
20240604,104700,1154060060,4030,4030,4030,4030,222
20240604,104600,1153165400,4030,4030,4030,4030,0
20240604,104500,1153165400,4030,4030,4030,4030,0
20240604,104400,1153165400,4030,4030,4030,4030,128
20240604,104300,1152649560,4030,4030,4030,4030,401
20240604,104200,1151033530,4030,4020,4030,4020,538
20240604,104100,1148867590,4020,4020,4020,4020,60
20240604,104000,1148626390,4030,4015,4030,4015,823
20240604,103900,1145319925,4015,4015,4015,4015,48
20240604,103800,1145127205,4015,4015,4015,4015,204
20240604,103700,1144308145,4015,4020,4020,4015,5072
20240604,103600,1123934890,4020,4020,4020,4020,200
20240604,103500,1123130890,4020,4025,4025,4020,1026
20240604,103400,1119003870,4025,4025,4025,4025,301
20240604,103300,1117792345,4020,4025,4025,4020,318
20240604,103200,1116513325,4025,4025,4025,4025,0
20240604,103100,1116513325,4025,4025,4025,4025,49
20240604,103000,1116316100,4025,4025,4025,4025,177
20240604,102900,1115603675,4025,4020,4025,4020,356
20240604,102800,1114170925,4020,4020,4020,4020,45
20240604,102700,1113990025,4025,4035,4035,4025,2830
20240604,102600,1102581145,4035,4035,4035,4035,40
20240604,102500,1102419745,4030,4030,4030,4030,158
20240604,102400,1101783005,4030,4030,4030,4030,67
20240604,102300,1101512995,4030,4030,4030,4030,161
20240604,102200,1100864165,4025,4025,4025,4025,1
20240604,102100,1100860140,4025,4025,4025,4025,122
20240604,102000,1100369090,4025,4025,4025,4025,369
20240604,101900,1098883865,4025,4025,4025,4025,40
20240604,101800,1098722865,4025,4025,4025,4025,192
20240604,101700,1097950065,4025,4025,4025,4025,83
20240604,101600,1097615990,4025,4025,4025,4025,0
20240604,101500,1097615990,4025,4025,4025,4025,3373
20240604,101400,1084039665,4020,4020,4020,4020,0
20240604,101300,1084039665,4020,4020,4020,4020,0
20240604,101200,1084039665,4020,4020,4025,4015,782
20240604,101100,1080898310,4025,4020,4025,4020,310
20240604,101000,1079650860,4015,4025,4025,4015,1533
20240604,100900,1073482325,4040,4040,4040,4040,0
20240604,100800,1073482325,4040,4045,4045,4040,4898
20240604,100700,1053693905,4040,4045,4045,4040,120
20240604,100600,1053208605,4045,4020,4045,4020,1124
20240604,100500,1048680115,4020,4015,4020,4015,602
20240604,100400,1046263075,4020,4025,4025,4020,42
20240604,100300,1046094230,4025,4025,4025,4025,0
20240604,100200,1046094230,4025,4025,4025,4025,34
20240604,100100,1045957380,4050,4050,4050,4050,0
20240604,100000,1045957380,4050,4050,4050,4050,0
20240604,095900,1045957380,4050,4025,4050,4025,1261
20240604,095800,1040874990,4020,4015,4020,4015,291
20240604,095700,1039705915,4005,4005,4005,4005,1
20240604,095600,1039701910,4005,4000,4010,4000,289
20240604,095500,1038545595,3995,3995,3995,3995,0
20240604,095400,1038545595,3995,3995,3995,3995,0
20240604,095300,1038545595,3995,3995,4000,3995,388
20240604,095200,1036995035,3995,4000,4000,3995,527
20240604,095100,1034888420,3995,4005,4005,3995,1708
20240604,095000,1028054810,4020,4020,4020,4020,0
20240604,094900,1028054810,4020,4010,4020,4005,2380
20240604,094800,1018520940,4015,4015,4015,4015,100
20240604,094700,1018119440,4010,4000,4010,4000,3661
20240604,094600,1003448785,4000,4000,4000,4000,110
20240604,094500,1003008785,4000,4000,4000,4000,4735
20240604,094400,984068785,4005,3980,4005,3980,4052
20240604,094300,967898115,3980,3965,3985,3965,10220
20240604,094200,927330045,3965,3975,3980,3965,1385
20240604,094100,921831550,3970,3980,3980,3970,8222
20240604,094000,889131000,3985,3990,3990,3980,1230
20240604,093900,884229445,3990,3980,3990,3980,12800
20240604,093800,833220985,3985,3975,3985,3975,2282
20240604,093700,824127415,3970,3950,3970,3950,5274
20240604,093600,803264100,3935,3970,3970,3930,17517
20240604,093500,734218325,3970,3955,3970,3950,10302
20240604,093400,693508130,3950,4010,4015,3950,14817
20240604,093300,634657740,4020,4000,4020,3990,2519
20240604,093200,624574650,4020,4010,4020,4005,279
20240604,093100,623454780,4015,4010,4025,4005,173
20240604,093000,622760655,4010,3990,4010,3985,16076
20240604,092900,558656815,3985,3985,3985,3980,2617
20240604,092800,548232070,3985,4015,4015,3985,23521
20240604,092700,454244140,4010,4015,4015,4010,1562
20240604,092600,447979810,4015,4020,4020,4015,1460
20240604,092500,442116695,4020,4015,4020,4010,990
20240604,092400,438141940,4020,4020,4020,4020,839
20240604,092300,434769160,4015,4015,4015,4010,70
20240604,092200,434488360,4010,4005,4010,4005,283
20240604,092100,433354830,4005,4000,4010,4000,1834
20240604,092000,426004350,3995,3995,3995,3995,927
20240604,091900,422300985,3990,3990,3990,3990,1024
20240604,091800,418215225,3990,4015,4015,3990,17044
20240604,091700,349976125,4015,4035,4035,4015,17750
20240604,091600,278572025,4045,4045,4045,4030,4738
20240604,091500,259437155,4050,4050,4050,4045,346
20240604,091400,258037080,4060,4070,4070,4060,985
20240604,091300,254035880,4060,4075,4075,4060,823
20240604,091200,250691620,4075,4060,4075,4060,31
20240604,091100,250565745,4075,4075,4075,4075,10
20240604,091000,250524995,4075,4060,4075,4060,325
20240604,090900,249203770,4055,4035,4060,4035,2464
20240604,090800,239212520,4035,4050,4055,4035,2532
20240604,090700,228958345,4050,4030,4100,4030,931
20240604,090600,225176835,4025,4030,4030,4025,16252
20240604,090500,159755895,4030,4025,4035,4025,577
20240604,090400,157433220,4025,4020,4030,4020,1351
20240604,090300,152001950,4020,4030,4030,4020,8298
20240604,090200,118616785,4030,4045,4050,4025,4015
20240604,090100,102428365,4045,4035,4070,4020,2683
20240604,090000,91562540,4030,4050,4080,3995,22695
Reference in New Issue Copy Permalink