ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/004360/min/candle-20230605.csv

593 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,185000,2346428250,14860,14860,14860,14860,1584
20230605,184900,2346428250,14860,14860,14860,14860,0
20230605,184800,2346428250,14860,14860,14860,14860,0
20230605,184700,2346428250,14860,14860,14860,14860,0
20230605,184600,2346428250,14860,14860,14860,14860,0
20230605,184500,2346428250,14860,14860,14860,14860,0
20230605,184400,2346428250,14860,14860,14860,14860,0
20230605,184300,2346428250,14860,14860,14860,14860,0
20230605,184200,2346428250,14860,14860,14860,14860,0
20230605,184100,2346428250,14860,14860,14860,14860,0
20230605,184000,2346428250,14860,14860,14860,14860,0
20230605,183900,2346428250,14860,14860,14860,14860,0
20230605,183800,2346428250,14860,14860,14860,14860,0
20230605,183700,2346428250,14860,14860,14860,14860,0
20230605,183600,2346428250,14860,14860,14860,14860,0
20230605,183500,2346428250,14860,14860,14860,14860,0
20230605,183400,2346428250,14860,14860,14860,14860,0
20230605,183300,2346428250,14860,14860,14860,14860,0
20230605,183200,2346428250,14860,14860,14860,14860,0
20230605,183100,2346428250,14860,14860,14860,14860,0
20230605,183000,2346428250,14860,14860,14860,14860,0
20230605,182900,2346428250,14860,14860,14860,14860,0
20230605,182800,2346428250,14860,14860,14860,14860,0
20230605,182700,2346428250,14860,14860,14860,14860,0
20230605,182600,2346428250,14860,14860,14860,14860,0
20230605,182500,2346428250,14860,14860,14860,14860,0
20230605,182400,2346428250,14860,14860,14860,14860,0
20230605,182300,2346428250,14860,14860,14860,14860,0
20230605,182200,2346428250,14860,14860,14860,14860,0
20230605,182100,2346428250,14860,14860,14860,14860,0
20230605,182000,2346428250,14860,14860,14860,14860,1584
20230605,181900,2346428250,14860,14860,14860,14860,0
20230605,181800,2346428250,14860,14860,14860,14860,0
20230605,181700,2346428250,14860,14860,14860,14860,0
20230605,181600,2346428250,14860,14860,14860,14860,0
20230605,181500,2346428250,14860,14860,14860,14860,0
20230605,181400,2346428250,14860,14860,14860,14860,0
20230605,181300,2346428250,14860,14860,14860,14860,0
20230605,181200,2346428250,14860,14860,14860,14860,0
20230605,181100,2346428250,14860,14860,14860,14860,0
20230605,181000,2346428250,14860,14860,14860,14860,0
20230605,180900,2346428250,14860,14860,14860,14860,0
20230605,180800,2346428250,14860,14860,14860,14860,0
20230605,180700,2346428250,14860,14860,14860,14860,0
20230605,180600,2346428250,14860,14860,14860,14860,0
20230605,180500,2346428250,14860,14860,14860,14860,0
20230605,180400,2346428250,14860,14860,14860,14860,0
20230605,180300,2346428250,14860,14860,14860,14860,0
20230605,180200,2346428250,14860,14860,14860,14860,0
20230605,180100,2346428250,14860,14860,14860,14860,0
20230605,180000,2346428250,14860,14860,14860,14860,0
20230605,175900,2346428250,14860,14860,14860,14860,0
20230605,175800,2346428250,14860,14860,14860,14860,0
20230605,175700,2346428250,14860,14860,14860,14860,0
20230605,175600,2346428250,14860,14860,14860,14860,0
20230605,175500,2346428250,14860,14860,14860,14860,0
20230605,175400,2346428250,14860,14860,14860,14860,0
20230605,175300,2346428250,14860,14860,14860,14860,0
20230605,175200,2346428250,14860,14860,14860,14860,0
20230605,175100,2346428250,14860,14860,14860,14860,0
20230605,175000,2346428250,14860,14860,14860,14860,1584
20230605,174900,2346428250,14860,14860,14860,14860,0
20230605,174800,2346428250,14860,14860,14860,14860,0
20230605,174700,2346428250,14860,14860,14860,14860,0
20230605,174600,2346428250,14860,14860,14860,14860,0
20230605,174500,2346428250,14860,14860,14860,14860,0
20230605,174400,2346428250,14860,14860,14860,14860,0
20230605,174300,2346428250,14860,14860,14860,14860,0
20230605,174200,2346428250,14860,14860,14860,14860,0
20230605,174100,2346428250,14860,14860,14860,14860,0
20230605,174000,2346428250,14860,14860,14860,14860,0
20230605,173900,2346428250,14860,14860,14860,14860,0
20230605,173800,2346428250,14860,14860,14860,14860,0
20230605,173700,2346428250,14860,14860,14860,14860,0
20230605,173600,2346428250,14860,14860,14860,14860,0
20230605,173500,2346428250,14860,14860,14860,14860,0
20230605,173400,2346428250,14860,14860,14860,14860,0
20230605,173300,2346428250,14860,14860,14860,14860,0
20230605,173200,2346428250,14860,14860,14860,14860,0
20230605,173100,2346428250,14860,14860,14860,14860,0
20230605,173000,2346428250,14860,14860,14860,14860,0
20230605,172900,2346428250,14860,14860,14860,14860,0
20230605,172800,2346428250,14860,14860,14860,14860,0
20230605,172700,2346428250,14860,14860,14860,14860,0
20230605,172600,2346428250,14860,14860,14860,14860,0
20230605,172500,2346428250,14860,14860,14860,14860,0
20230605,172400,2346428250,14860,14860,14860,14860,0
20230605,172300,2346428250,14860,14860,14860,14860,0
20230605,172200,2346428250,14860,14860,14860,14860,0
20230605,172100,2346428250,14860,14860,14860,14860,0
20230605,172000,2346428250,14860,14860,14860,14860,1584
20230605,171900,2346428250,14860,14860,14860,14860,0
20230605,171800,2346428250,14860,14860,14860,14860,0
20230605,171700,2346428250,14860,14860,14860,14860,0
20230605,171600,2346428250,14860,14860,14860,14860,0
20230605,171500,2346428250,14860,14860,14860,14860,0
20230605,171400,2346428250,14860,14860,14860,14860,0
20230605,171300,2346428250,14860,14860,14860,14860,0
20230605,171200,2346428250,14860,14860,14860,14860,0
20230605,171100,2346428250,14860,14860,14860,14860,0
20230605,171000,2346428250,14860,14860,14860,14860,0
20230605,170900,2346428250,14860,14860,14860,14860,0
20230605,170800,2346428250,14860,14860,14860,14860,0
20230605,170700,2346428250,14860,14860,14860,14860,0
20230605,170600,2346428250,14860,14860,14860,14860,0
20230605,170500,2346428250,14860,14860,14860,14860,0
20230605,170400,2346428250,14860,14860,14860,14860,0
20230605,170300,2346428250,14860,14860,14860,14860,0
20230605,170200,2346428250,14860,14860,14860,14860,0
20230605,170100,2346428250,14860,14860,14860,14860,0
20230605,170000,2346428250,14860,14860,14860,14860,0
20230605,165900,2346428250,14860,14860,14860,14860,0
20230605,165800,2346428250,14860,14860,14860,14860,0
20230605,165700,2346428250,14860,14860,14860,14860,0
20230605,165600,2346428250,14860,14860,14860,14860,0
20230605,165500,2346428250,14860,14860,14860,14860,0
20230605,165400,2346428250,14860,14860,14860,14860,0
20230605,165300,2346428250,14860,14860,14860,14860,0
20230605,165200,2346428250,14860,14860,14860,14860,0
20230605,165100,2346428250,14860,14860,14860,14860,0
20230605,165000,2346428250,14860,14860,14860,14860,1584
20230605,164900,2346428250,14860,14860,14860,14860,0
20230605,164800,2346428250,14860,14860,14860,14860,0
20230605,164700,2346428250,14860,14860,14860,14860,0
20230605,164600,2346428250,14860,14860,14860,14860,0
20230605,164500,2346428250,14860,14860,14860,14860,0
20230605,164400,2346428250,14860,14860,14860,14860,0
20230605,164300,2346428250,14860,14860,14860,14860,0
20230605,164200,2346428250,14860,14860,14860,14860,0
20230605,164100,2346428250,14860,14860,14860,14860,0
20230605,164000,2346428250,14860,14860,14860,14860,0
20230605,163900,2346428250,14860,14860,14860,14860,0
20230605,163800,2346428250,14860,14860,14860,14860,0
20230605,163700,2346428250,14860,14860,14860,14860,0
20230605,163600,2346428250,14860,14860,14860,14860,0
20230605,163500,2346428250,14860,14860,14860,14860,0
20230605,163400,2346428250,14860,14860,14860,14860,0
20230605,163300,2346428250,14860,14860,14860,14860,0
20230605,163200,2346428250,14860,14860,14860,14860,0
20230605,163100,2346428250,14860,14860,14860,14860,0
20230605,163000,2346428250,14860,14860,14860,14860,0
20230605,162900,2346428250,14860,14860,14860,14860,0
20230605,162800,2346428250,14860,14860,14860,14860,0
20230605,162700,2346428250,14860,14860,14860,14860,0
20230605,162600,2346428250,14860,14860,14860,14860,0
20230605,162500,2346428250,14860,14860,14860,14860,0
20230605,162400,2346428250,14860,14860,14860,14860,0
20230605,162300,2346428250,14860,14860,14860,14860,0
20230605,162200,2346428250,14860,14860,14860,14860,0
20230605,162100,2346428250,14860,14860,14860,14860,0
20230605,162000,2346428250,14860,14860,14860,14860,1584
20230605,161900,2346428250,14860,14860,14860,14860,0
20230605,161800,2346428250,14860,14860,14860,14860,0
20230605,161700,2346428250,14860,14860,14860,14860,0
20230605,161600,2346428250,14860,14860,14860,14860,0
20230605,161500,2346428250,14860,14860,14860,14860,0
20230605,161400,2346428250,14860,14860,14860,14860,0
20230605,161300,2346428250,14860,14860,14860,14860,0
20230605,161200,2346428250,14860,14860,14860,14860,0
20230605,161100,2346428250,14860,14860,14860,14860,0
20230605,161000,2346428250,14860,14860,14860,14860,0
20230605,160900,2346428250,14860,14860,14860,14860,0
20230605,160800,2346428250,14860,14860,14860,14860,0
20230605,160700,2346428250,14860,14860,14860,14860,0
20230605,160600,2346428250,14860,14860,14860,14860,0
20230605,160500,2346428250,14860,14860,14860,14860,0
20230605,160400,2346428250,14860,14860,14860,14860,0
20230605,160300,2346428250,14860,14860,14860,14860,0
20230605,160200,2346428250,14860,14860,14860,14860,0
20230605,160100,2346428250,14860,14860,14860,14860,0
20230605,160000,2346428250,14860,14860,14860,14860,0
20230605,155900,2346428250,14860,14860,14860,14860,0
20230605,155800,2346428250,14860,14860,14860,14860,0
20230605,155700,2346428250,14860,14860,14860,14860,0
20230605,155600,2346428250,14860,14860,14860,14860,0
20230605,155500,2346428250,14860,14860,14860,14860,0
20230605,155400,2346428250,14860,14860,14860,14860,0
20230605,155300,2346428250,14860,14860,14860,14860,0
20230605,155200,2346428250,14860,14860,14860,14860,0
20230605,155100,2346428250,14860,14860,14860,14860,0
20230605,155000,2346428250,14860,14860,14860,14860,1584
20230605,154900,2346428250,14860,14860,14860,14860,0
20230605,154800,2346428250,14860,14860,14860,14860,0
20230605,154700,2346428250,14860,14860,14860,14860,0
20230605,154600,2346428250,14860,14860,14860,14860,0
20230605,154500,2346428250,14860,14860,14860,14860,0
20230605,154400,2346428250,14860,14860,14860,14860,0
20230605,154300,2346428250,14860,14860,14860,14860,0
20230605,154200,2346428250,14860,14860,14860,14860,0
20230605,154100,2346428250,14860,14860,14860,14860,0
20230605,154000,2346428250,14860,14860,14860,14860,0
20230605,153900,2346428250,14860,14860,14860,14860,0
20230605,153800,2346428250,14860,14860,14860,14860,0
20230605,153700,2346428250,14860,14860,14860,14860,0
20230605,153600,2346428250,14860,14860,14860,14860,0
20230605,153500,2346428250,14860,14860,14860,14860,0
20230605,153400,2346428250,14860,14860,14860,14860,0
20230605,153300,2346428250,14860,14860,14860,14860,0
20230605,153200,2346428250,14860,14860,14860,14860,0
20230605,153100,2346428250,14860,14860,14860,14860,0
20230605,153000,2346428250,14860,14860,14860,14860,1584
20230605,152900,2322890010,14840,14840,14840,14840,0
20230605,152800,2322890010,14840,14840,14840,14840,0
20230605,152700,2322890010,14840,14840,14840,14840,0
20230605,152600,2322890010,14840,14840,14840,14840,0
20230605,152500,2322890010,14840,14840,14840,14840,0
20230605,152400,2322890010,14840,14840,14840,14840,0
20230605,152300,2322890010,14840,14840,14840,14840,0
20230605,152200,2322890010,14840,14840,14840,14840,0
20230605,152100,2322890010,14840,14840,14840,14840,0
20230605,152000,2322890010,14840,14840,14840,14840,0
20230605,151900,2322890010,14840,14840,14850,14840,224
20230605,151800,2319564710,14830,14840,14850,14830,1353
20230605,151700,2299485130,14840,14850,14860,14840,1503
20230605,151600,2277166450,14860,14860,14860,14850,139
20230605,151500,2275102110,14860,14850,14860,14850,15
20230605,151400,2274879220,14860,14850,14860,14850,51
20230605,151300,2274121730,14850,14850,14850,14850,755
20230605,151200,2262909980,14850,14850,14850,14850,28
20230605,151100,2262494180,14830,14830,14830,14830,51
20230605,151000,2261737850,14830,14840,14840,14830,138
20230605,150900,2259690100,14850,14840,14850,14840,19
20230605,150800,2259408010,14840,14830,14850,14830,299
20230605,150700,2254970310,14830,14830,14830,14830,2
20230605,150600,2254940650,14830,14830,14830,14830,0
20230605,150500,2254940650,14830,14840,14840,14830,635
20230605,150400,2245520730,14850,14850,14850,14840,294
20230605,150300,2241157680,14850,14840,14850,14840,548
20230605,150200,2233025310,14850,14870,14870,14850,828
20230605,150100,2220715350,14870,14870,14870,14870,1
20230605,150000,2220700480,14870,14830,14870,14830,488
20230605,145900,2213452180,14830,14850,14850,14830,2130
20230605,145800,2181852630,14870,14870,14870,14870,112
20230605,145700,2180187190,14870,14870,14870,14870,15
20230605,145600,2179964140,14850,14860,14860,14850,312
20230605,145500,2175329680,14870,14870,14870,14870,863
20230605,145400,2162496870,14870,14870,14870,14870,200
20230605,145300,2159522870,14860,14860,14860,14860,65
20230605,145200,2158556970,14870,14870,14870,14870,0
20230605,145100,2158556970,14870,14880,14880,14870,239
20230605,145000,2155000680,14880,14880,14880,14880,1
20230605,144900,2154985800,14850,14890,14890,14850,996
20230605,144800,2140185600,14890,14890,14890,14890,30
20230605,144700,2139738900,14890,14890,14890,14890,1
20230605,144600,2139724010,14890,14890,14890,14890,2
20230605,144500,2139694230,14890,14880,14890,14880,786
20230605,144400,2127997730,14860,14860,14860,14860,240
20230605,144300,2124431330,14850,14850,14850,14850,2
20230605,144200,2124401630,14850,14860,14860,14850,324
20230605,144100,2119588490,14860,14850,14860,14850,160
20230605,144000,2117212470,14850,14890,14890,14850,664
20230605,143900,2107331090,14890,14890,14890,14880,429
20230605,143800,2100944480,14890,14890,14890,14890,24
20230605,143700,2100587120,14880,14880,14880,14880,0
20230605,143600,2100587120,14880,14880,14880,14880,607
20230605,143500,2091554960,14880,14880,14880,14870,488
20230605,143400,2084295460,14880,14890,14890,14880,100
20230605,143300,2082807160,14890,14890,14890,14890,0
20230605,143200,2082807160,14890,14890,14890,14890,50
20230605,143100,2082062660,14890,14900,14900,14890,149
20230605,143000,2079843520,14890,14890,14890,14890,17
20230605,142900,2079590390,14890,14890,14890,14890,0
20230605,142800,2079590390,14890,14890,14890,14890,263
20230605,142700,2075674320,14900,14870,14900,14840,2665
20230605,142600,2036034220,14880,14880,14880,14860,328
20230605,142500,2031155650,14890,14880,14890,14880,362
20230605,142400,2025765610,14880,14880,14880,14880,0
20230605,142300,2025765610,14880,14890,14890,14880,258
20230605,142200,2021926560,14890,14890,14890,14890,13
20230605,142100,2021732990,14890,14890,14890,14890,54
20230605,142000,2020928930,14890,14890,14890,14890,5
20230605,141900,2020854480,14900,14900,14900,14900,0
20230605,141800,2020854480,14900,14900,14900,14900,428
20230605,141700,2014477280,14910,14910,14910,14910,19
20230605,141600,2014193990,14890,14900,14900,14890,1414
20230605,141500,1993125490,14880,14890,14890,14880,594
20230605,141400,1984280840,14860,14860,14860,14860,0
20230605,141300,1984280840,14860,14860,14860,14860,120
20230605,141200,1982497640,14860,14860,14860,14860,202
20230605,141100,1979495920,14860,14870,14870,14860,289
20230605,141000,1975201370,14860,14890,14890,14860,123
20230605,140900,1973372630,14880,14880,14880,14880,0
20230605,140800,1973372630,14880,14880,14880,14880,266
20230605,140700,1969414550,14880,14880,14880,14880,0
20230605,140600,1969414550,14880,14880,14880,14860,98
20230605,140500,1967958180,14880,14880,14880,14880,504
20230605,140400,1960458660,14880,14880,14880,14880,0
20230605,140300,1960458660,14880,14880,14880,14880,9
20230605,140200,1960324740,14860,14880,14880,14860,1009
20230605,140100,1945329880,14880,14880,14880,14880,0
20230605,140000,1945329880,14880,14880,14880,14870,14
20230605,135900,1945121630,14870,14870,14870,14870,0
20230605,135800,1945121630,14870,14900,14900,14870,261
20230605,135700,1941238310,14900,14900,14900,14900,0
20230605,135600,1941238310,14900,14900,14900,14900,0
20230605,135500,1941238310,14900,14900,14900,14900,0
20230605,135400,1941238310,14900,14900,14900,14890,305
20230605,135300,1936694810,14900,14900,14900,14900,70
20230605,135200,1935651810,14900,14900,14900,14900,508
20230605,135100,1928082610,14890,14890,14890,14890,8
20230605,135000,1927963490,14900,14900,14900,14890,604
20230605,134900,1918965890,14900,14900,14900,14900,4
20230605,134800,1918906290,14890,14890,14890,14890,411
20230605,134700,1912786500,14890,14890,14890,14890,1
20230605,134600,1912771610,14890,14880,14890,14880,89
20230605,134500,1911446980,14880,14880,14880,14880,443
20230605,134400,1904855140,14870,14870,14870,14870,0
20230605,134300,1904855140,14870,14870,14870,14870,100
20230605,134200,1903368140,14860,14860,14860,14860,0
20230605,134100,1903368140,14860,14860,14860,14860,558
20230605,134000,1895076260,14860,14860,14860,14860,0
20230605,133900,1895076260,14860,14860,14860,14860,5
20230605,133800,1895001960,14860,14870,14870,14860,378
20230605,133700,1889383880,14860,14860,14860,14860,0
20230605,133600,1889383880,14860,14880,14880,14860,103
20230605,133500,1887852100,14880,14880,14880,14880,14
20230605,133400,1887643780,14860,14870,14870,14860,162
20230605,133300,1885236440,14860,14860,14860,14860,0
20230605,133200,1885236440,14860,14860,14860,14860,0
20230605,133100,1885236440,14860,14860,14860,14860,10
20230605,133000,1885087840,14860,14860,14860,14860,0
20230605,132900,1885087840,14860,14870,14870,14860,61
20230605,132800,1884181110,14870,14870,14870,14870,73
20230605,132700,1883095600,14860,14860,14860,14860,452
20230605,132600,1876378880,14850,14850,14850,14850,0
20230605,132500,1876378880,14850,14880,14880,14850,532
20230605,132400,1868468950,14880,14880,14880,14880,5
20230605,132300,1868394550,14870,14880,14880,14870,493
20230605,132200,1861063600,14880,14880,14880,14880,2
20230605,132100,1861033840,14880,14880,14880,14880,276
20230605,132000,1856926960,14880,14880,14890,14880,245
20230605,131900,1853281260,14880,14890,14890,14880,21
20230605,131800,1852968770,14880,14880,14880,14880,87
20230605,131700,1851674210,14890,14890,14890,14890,666
20230605,131600,1841757470,14890,14890,14890,14890,4
20230605,131500,1841697910,14890,14880,14890,14880,65
20230605,131400,1840730620,14880,14880,14880,14880,50
20230605,131300,1839986620,14880,14880,14880,14880,160
20230605,131200,1837605820,14880,14890,14890,14880,87
20230605,131100,1836310500,14890,14890,14890,14890,9
20230605,131000,1836176490,14890,14890,14890,14890,30
20230605,130900,1835729790,14890,14890,14890,14890,4
20230605,130800,1835670230,14880,14880,14880,14880,174
20230605,130700,1833081110,14890,14890,14890,14890,425
20230605,130600,1826752860,14890,14910,14910,14890,59
20230605,130500,1825874170,14910,14900,14910,14880,1432
20230605,130400,1804554970,14920,14910,14920,14900,205
20230605,130300,1801498430,14920,14910,14920,14910,611
20230605,130200,1792388310,14920,14920,14920,14920,109
20230605,130100,1790762030,14900,14910,14920,14900,1453
20230605,130000,1769103930,14910,14920,14930,14910,434
20230605,125900,1762624810,14920,14930,14930,14920,200
20230605,125800,1759639910,14930,14920,14930,14920,781
20230605,125700,1747981590,14920,14900,14920,14900,3253
20230605,125600,1699474950,14900,14900,14900,14900,1273
20230605,125500,1680507250,14900,14910,14910,14900,565
20230605,125400,1672088380,14900,14890,14900,14890,532
20230605,125300,1664161590,14900,14900,14900,14900,378
20230605,125200,1658529390,14900,14900,14900,14900,1
20230605,125100,1658514490,14910,14900,14910,14890,887
20230605,125000,1645300080,14900,14890,14900,14890,9
20230605,124900,1645166030,14890,14890,14890,14890,629
20230605,124800,1635800220,14890,14890,14900,14890,52
20230605,124700,1635025850,14890,14890,14890,14890,100
20230605,124600,1633536850,14890,14890,14890,14890,90
20230605,124500,1632196750,14890,14900,14900,14890,156
20230605,124400,1629873750,14900,14900,14900,14890,351
20230605,124300,1624643900,14900,14900,14900,14900,104
20230605,124200,1623094300,14900,14900,14900,14900,59
20230605,124100,1622215200,14900,14900,14900,14900,0
20230605,124000,1622215200,14900,14900,14900,14900,35
20230605,123900,1621693700,14900,14890,14900,14890,90
20230605,123800,1620352710,14890,14890,14890,14890,1
20230605,123700,1620337820,14890,14900,14900,14890,411
20230605,123600,1614215020,14890,14890,14890,14890,41
20230605,123500,1613604530,14880,14890,14900,14880,195
20230605,123400,1610701040,14890,14890,14890,14890,0
20230605,123300,1610701040,14890,14890,14890,14890,167
20230605,123200,1608214410,14890,14890,14890,14890,2
20230605,123100,1608184630,14860,14860,14860,14860,0
20230605,123000,1608184630,14860,14860,14860,14860,100
20230605,122900,1606698630,14850,14900,14900,14850,302
20230605,122800,1602207760,14900,14890,14900,14890,163
20230605,122700,1599780450,14890,14870,14890,14870,264
20230605,122600,1595850360,14880,14880,14880,14880,45
20230605,122500,1595180760,14880,14880,14880,14880,827
20230605,122400,1582875000,14880,14880,14880,14870,106
20230605,122300,1581297910,14870,14840,14870,14840,6776
20230605,122200,1480609010,14840,14830,14840,14830,296
20230605,122100,1476218130,14840,14840,14840,14840,211
20230605,122000,1473086890,14840,14830,14840,14830,33
20230605,121900,1472597400,14830,14830,14830,14830,38
20230605,121800,1472033860,14830,14830,14840,14830,420
20230605,121700,1465805160,14840,14840,14840,14840,0
20230605,121600,1465805160,14840,14840,14840,14840,373
20230605,121500,1460269840,14830,14830,14830,14830,3
20230605,121400,1460225350,14830,14840,14840,14830,344
20230605,121300,1455120470,14840,14850,14850,14840,110
20230605,121200,1453487970,14850,14850,14850,14850,5
20230605,121100,1453413720,14850,14850,14850,14850,0
20230605,121000,1453413720,14850,14850,14850,14850,26
20230605,120900,1453027620,14850,14850,14850,14850,0
20230605,120800,1453027620,14850,14850,14850,14850,7
20230605,120700,1452923670,14850,14850,14850,14850,62
20230605,120600,1452002970,14840,14840,14840,14840,9
20230605,120500,1451869410,14850,14850,14850,14840,54
20230605,120400,1451067730,14850,14850,14850,14850,50
20230605,120300,1450325230,14840,14850,14850,14840,70
20230605,120200,1449285840,14850,14850,14850,14850,0
20230605,120100,1449285840,14850,14840,14850,14840,120
20230605,120000,1447504840,14840,14850,14850,14840,95
20230605,115900,1446094600,14840,14840,14840,14820,500
20230605,115800,1438674620,14820,14830,14830,14820,418
20230605,115700,1432476260,14830,14830,14830,14830,1175
20230605,115600,1415051010,14820,14820,14820,14820,428
20230605,115500,1408708050,14830,14830,14830,14830,1
20230605,115400,1408693220,14820,14820,14820,14820,0
20230605,115300,1408693220,14820,14820,14820,14820,1
20230605,115200,1408678400,14830,14830,14830,14830,0
20230605,115100,1408678400,14830,14820,14830,14820,943
20230605,115000,1394703130,14820,14830,14830,14820,459
20230605,114900,1387900740,14830,14830,14830,14830,4
20230605,114800,1387841420,14830,14830,14830,14830,36
20230605,114700,1387307540,14840,14830,14840,14830,152
20230605,114600,1385053290,14830,14830,14830,14830,200
20230605,114500,1382087290,14820,14850,14850,14820,653
20230605,114400,1372397610,14850,14850,14850,14850,0
20230605,114300,1372397610,14850,14850,14850,14850,0
20230605,114200,1372397610,14850,14840,14850,14840,19
20230605,114100,1372115560,14840,14840,14840,14840,789
20230605,114000,1360406800,14850,14850,14850,14850,101
20230605,113900,1358906950,14850,14850,14850,14850,252
20230605,113800,1355164750,14840,14840,14840,14840,100
20230605,113700,1353680750,14850,14850,14850,14850,3
20230605,113600,1353636200,14850,14850,14850,14850,10
20230605,113500,1353487700,14850,14850,14850,14850,10
20230605,113400,1353339200,14850,14850,14850,14850,0
20230605,113300,1353339200,14850,14850,14850,14850,0
20230605,113200,1353339200,14850,14850,14850,14850,4
20230605,113100,1353279800,14850,14850,14850,14850,17
20230605,113000,1353027350,14850,14850,14860,14850,352
20230605,112900,1347800050,14850,14850,14850,14850,80
20230605,112800,1346612050,14830,14830,14830,14830,0
20230605,112700,1346612050,14830,14850,14850,14830,701
20230605,112600,1336202800,14850,14850,14850,14850,202
20230605,112500,1333203100,14850,14850,14850,14850,20
20230605,112400,1332906100,14840,14840,14840,14840,0
20230605,112300,1332906100,14840,14830,14840,14830,98
20230605,112200,1331451790,14830,14830,14830,14830,77
20230605,112100,1330309880,14820,14820,14820,14820,2
20230605,112000,1330280240,14820,14820,14820,14820,4
20230605,111900,1330220960,14820,14810,14820,14810,895
20230605,111800,1316965110,14810,14810,14810,14810,9
20230605,111700,1316831820,14800,14800,14800,14800,0
20230605,111600,1316831820,14800,14800,14800,14800,499
20230605,111500,1309446620,14800,14800,14810,14800,1619
20230605,111400,1285485320,14800,14810,14810,14800,1145
20230605,111300,1268529080,14820,14820,14820,14820,148
20230605,111200,1266335720,14820,14820,14820,14820,1442
20230605,111100,1244965280,14830,14830,14830,14830,520
20230605,111000,1237253680,14830,14830,14830,14830,10
20230605,110900,1237105380,14830,14830,14830,14830,100
20230605,110800,1235622380,14830,14830,14830,14830,1
20230605,110700,1235607550,14830,14830,14830,14830,10
20230605,110600,1235459250,14830,14830,14830,14830,0
20230605,110500,1235459250,14830,14830,14830,14830,7
20230605,110400,1235355440,14830,14830,14830,14830,39
20230605,110300,1234777070,14830,14830,14830,14830,300
20230605,110200,1230328070,14830,14830,14830,14830,1050
20230605,110100,1214756570,14830,14820,14830,14820,59
20230605,110000,1213882100,14830,14830,14830,14820,13
20230605,105900,1213689390,14830,14830,14830,14830,10
20230605,105800,1213541090,14830,14820,14830,14820,19
20230605,105700,1213259420,14830,14830,14830,14830,78
20230605,105600,1212102680,14830,14830,14830,14830,15
20230605,105500,1211880230,14830,14830,14830,14830,215
20230605,105400,1208691780,14820,14820,14830,14820,587
20230605,105300,1199991190,14820,14820,14830,14820,178
20230605,105200,1197353070,14820,14820,14820,14820,547
20230605,105100,1189246530,14820,14820,14820,14820,2
20230605,105000,1189216890,14820,14810,14820,14810,1127
20230605,104900,1172524730,14800,14800,14800,14800,323
20230605,104800,1167744330,14800,14800,14800,14800,642
20230605,104700,1158242730,14800,14820,14820,14800,3538
20230605,104600,1105850530,14830,14830,14830,14830,322
20230605,104500,1101075270,14830,14830,14830,14830,233
20230605,104400,1097619880,14830,14830,14830,14830,0
20230605,104300,1097619880,14830,14820,14830,14820,45
20230605,104200,1096952690,14820,14830,14830,14820,1250
20230605,104100,1078421120,14830,14850,14850,14830,2163
20230605,104000,1046327080,14850,14850,14850,14850,209
20230605,103900,1043223430,14840,14860,14860,14840,2187
20230605,103800,1010737740,14860,14860,14860,14860,24
20230605,103700,1010381100,14870,14870,14870,14870,9
20230605,103600,1010247270,14870,14870,14870,14870,134
20230605,103500,1008254690,14870,14870,14870,14870,249
20230605,103400,1004552060,14870,14860,14870,14860,124
20230605,103300,1002709330,14860,14860,14860,14860,2
20230605,103200,1002679610,14860,14860,14860,14860,10
20230605,103100,1002531010,14860,14860,14860,14860,30
20230605,103000,1002085210,14860,14850,14860,14850,202
20230605,102900,999083510,14850,14860,14860,14850,41
20230605,102800,998474560,14860,14860,14860,14860,5
20230605,102700,998400260,14850,14860,14860,14850,129
20230605,102600,996483440,14860,14860,14860,14860,16
20230605,102500,996245680,14850,14860,14860,14850,12
20230605,102400,996067460,14850,14860,14860,14850,528
20230605,102300,988221810,14860,14860,14860,14860,6
20230605,102200,988132650,14860,14880,14880,14850,1086
20230605,102100,971994040,14880,14880,14880,14880,13
20230605,102000,971800600,14880,14880,14880,14880,289
20230605,101900,967500280,14900,14900,14900,14900,100
20230605,101800,966010280,14900,14880,14900,14880,10
20230605,101700,965861300,14880,14890,14900,14880,1249
20230605,101600,947255170,14900,14900,14900,14900,0
20230605,101500,947255170,14900,14890,14900,14890,121
20230605,101400,945453370,14890,14910,14910,14890,244
20230605,101300,941816880,14900,14910,14910,14900,413
20230605,101200,935663150,14910,14910,14910,14900,294
20230605,101100,931279750,14910,14910,14910,14910,695
20230605,101000,920917300,14900,14900,14900,14900,395
20230605,100900,915031800,14910,14920,14920,14910,47
20230605,100800,914330860,14900,14900,14900,14900,0
20230605,100700,914330860,14900,14920,14920,14900,1045
20230605,100600,898740050,14910,14910,14910,14900,287
20230605,100500,894461880,14900,14900,14900,14900,10
20230605,100400,894312880,14910,14900,14910,14900,17
20230605,100300,894059530,14900,14920,14920,14900,19
20230605,100200,893776250,14900,14920,14920,14900,131
20230605,100100,891823190,14920,14920,14920,14920,14
20230605,100000,891614310,14920,14890,14920,14890,2792
20230605,095900,850010810,14890,14890,14890,14890,533
20230605,095800,842074440,14890,14900,14900,14890,122
20230605,095700,840257730,14900,14880,14900,14880,80
20230605,095600,839067230,14880,14880,14880,14880,373
20230605,095500,833516990,14880,14870,14880,14860,1206
20230605,095400,815583210,14870,14870,14870,14870,31
20230605,095300,815122240,14870,14860,14870,14860,48
20230605,095200,814408860,14860,14850,14860,14850,452
20230605,095100,807694140,14850,14850,14850,14850,184
20230605,095000,804961740,14850,14860,14860,14850,306
20230605,094900,800414890,14870,14870,14870,14870,10
20230605,094800,800266190,14870,14840,14870,14840,168
20230605,094700,797773010,14840,14870,14870,14840,3754
20230605,094600,741985040,14870,14890,14890,14870,876
20230605,094500,728950140,14900,14890,14900,14890,63
20230605,094400,728011980,14900,14900,14900,14890,1150
20230605,094300,710878300,14900,14910,14910,14900,351
20230605,094200,705648190,14910,14940,14940,14910,616
20230605,094100,696458380,14940,14940,14940,14940,45
20230605,094000,695786080,14940,14950,14950,14920,1481
20230605,093900,673645660,14950,14950,14950,14930,590
20230605,093800,664828060,14950,14950,14950,14950,1018
20230605,093700,649608960,14950,14930,14950,14900,1518
20230605,093600,626931040,14930,14930,14930,14930,818
20230605,093500,614718300,14920,14920,14920,14920,1461
20230605,093400,592920180,14900,14920,14920,14900,575
20230605,093300,584341700,14920,14920,14920,14900,919
20230605,093200,570630700,14920,14930,14930,14920,539
20230605,093100,562588160,14930,14930,14930,14920,1435
20230605,093000,541175050,14890,14900,14940,14890,2311
20230605,092900,506685650,14890,14890,14890,14860,409
20230605,092800,500598340,14860,14860,14860,14860,0
20230605,092700,500598340,14860,14870,14890,14860,1317
20230605,092600,481021640,14890,14890,14910,14890,1681
20230605,092500,455977820,14890,14900,14900,14890,1145
20230605,092400,438928380,14900,14890,14900,14890,385
20230605,092300,433194200,14900,14880,14900,14860,2232
20230605,092200,399962680,14870,14860,14870,14850,1334
20230605,092100,380143300,14870,14870,14870,14870,9
20230605,092000,380009470,14870,14870,14870,14850,170
20230605,091900,377481650,14870,14880,14880,14870,346
20230605,091800,372335950,14880,14890,14890,14880,16
20230605,091700,372097730,14890,14870,14890,14870,140
20230605,091600,370015540,14890,14890,14890,14870,167
20230605,091500,367528950,14900,14910,14920,14890,3375
20230605,091400,317215380,14920,14910,14930,14880,2493
20230605,091300,280068460,14900,14900,14910,14880,843
20230605,091200,267506390,14880,14870,14890,14870,1590
20230605,091100,243846700,14860,14850,14860,14850,318
20230605,091000,239122000,14850,14830,14850,14820,100
20230605,090900,237639370,14830,14820,14860,14820,1180
20230605,090800,220108650,14820,14870,14870,14820,1861
20230605,090700,192478670,14900,14910,14910,14870,1355
20230605,090600,172283580,14910,14930,14930,14850,2018
20230605,090500,142243360,14920,14890,14940,14860,3092
20230605,090400,96138110,14850,14830,14910,14830,2538
20230605,090300,58373250,14830,14850,14850,14830,940
20230605,090200,44425390,14850,14800,14860,14800,605
20230605,090100,35466000,14860,14850,14880,14850,856
20230605,090000,22751310,14870,14840,14870,14800,1534
Reference in New Issue Copy Permalink