ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/049520/min/candle-20240605.csv

635 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
20240605,193200,1173049890,6310,6310,6310,6310,5203
20240605,193100,1173049890,6310,6310,6310,6310,0
20240605,193000,1173049890,6310,6310,6310,6310,0
20240605,192900,1173049890,6310,6310,6310,6310,0
20240605,192800,1173049890,6310,6310,6310,6310,0
20240605,192700,1173049890,6310,6310,6310,6310,0
20240605,192600,1173049890,6310,6310,6310,6310,0
20240605,192500,1173049890,6310,6310,6310,6310,0
20240605,192400,1173049890,6310,6310,6310,6310,0
20240605,192300,1173049890,6310,6310,6310,6310,0
20240605,192200,1173049890,6310,6310,6310,6310,0
20240605,192100,1173049890,6310,6310,6310,6310,0
20240605,192000,1173049890,6310,6310,6310,6310,0
20240605,191900,1173049890,6310,6310,6310,6310,0
20240605,191800,1173049890,6310,6310,6310,6310,0
20240605,191700,1173049890,6310,6310,6310,6310,0
20240605,191600,1173049890,6310,6310,6310,6310,0
20240605,191500,1173049890,6310,6310,6310,6310,0
20240605,191400,1173049890,6310,6310,6310,6310,0
20240605,191300,1173049890,6310,6310,6310,6310,0
20240605,191200,1173049890,6310,6310,6310,6310,0
20240605,191100,1173049890,6310,6310,6310,6310,0
20240605,191000,1173049890,6310,6310,6310,6310,0
20240605,190900,1173049890,6310,6310,6310,6310,0
20240605,190800,1173049890,6310,6310,6310,6310,0
20240605,190700,1173049890,6310,6310,6310,6310,0
20240605,190600,1173049890,6310,6310,6310,6310,0
20240605,190500,1173049890,6310,6310,6310,6310,0
20240605,190400,1173049890,6310,6310,6310,6310,0
20240605,190300,1173049890,6310,6310,6310,6310,0
20240605,190200,1173049890,6310,6310,6310,6310,5203
20240605,190100,1173049890,6310,6310,6310,6310,0
20240605,190000,1173049890,6310,6310,6310,6310,0
20240605,185900,1173049890,6310,6310,6310,6310,0
20240605,185800,1173049890,6310,6310,6310,6310,0
20240605,185700,1173049890,6310,6310,6310,6310,0
20240605,185600,1173049890,6310,6310,6310,6310,0
20240605,185500,1173049890,6310,6310,6310,6310,0
20240605,185400,1173049890,6310,6310,6310,6310,0
20240605,185300,1173049890,6310,6310,6310,6310,0
20240605,185200,1173049890,6310,6310,6310,6310,0
20240605,185100,1173049890,6310,6310,6310,6310,0
20240605,185000,1173049890,6310,6310,6310,6310,0
20240605,184900,1173049890,6310,6310,6310,6310,0
20240605,184800,1173049890,6310,6310,6310,6310,0
20240605,184700,1173049890,6310,6310,6310,6310,0
20240605,184600,1173049890,6310,6310,6310,6310,0
20240605,184500,1173049890,6310,6310,6310,6310,0
20240605,184400,1173049890,6310,6310,6310,6310,0
20240605,184300,1173049890,6310,6310,6310,6310,0
20240605,184200,1173049890,6310,6310,6310,6310,0
20240605,184100,1173049890,6310,6310,6310,6310,0
20240605,184000,1173049890,6310,6310,6310,6310,0
20240605,183900,1173049890,6310,6310,6310,6310,0
20240605,183800,1173049890,6310,6310,6310,6310,0
20240605,183700,1173049890,6310,6310,6310,6310,0
20240605,183600,1173049890,6310,6310,6310,6310,0
20240605,183500,1173049890,6310,6310,6310,6310,0
20240605,183400,1173049890,6310,6310,6310,6310,0
20240605,183300,1173049890,6310,6310,6310,6310,0
20240605,183200,1173049890,6310,6310,6310,6310,5203
20240605,183100,1173049890,6310,6310,6310,6310,0
20240605,183000,1173049890,6310,6310,6310,6310,0
20240605,182900,1173049890,6310,6310,6310,6310,0
20240605,182800,1173049890,6310,6310,6310,6310,0
20240605,182700,1173049890,6310,6310,6310,6310,0
20240605,182600,1173049890,6310,6310,6310,6310,0
20240605,182500,1173049890,6310,6310,6310,6310,0
20240605,182400,1173049890,6310,6310,6310,6310,0
20240605,182300,1173049890,6310,6310,6310,6310,0
20240605,182200,1173049890,6310,6310,6310,6310,0
20240605,182100,1173049890,6310,6310,6310,6310,0
20240605,182000,1173049890,6310,6310,6310,6310,0
20240605,181900,1173049890,6310,6310,6310,6310,0
20240605,181800,1173049890,6310,6310,6310,6310,0
20240605,181700,1173049890,6310,6310,6310,6310,0
20240605,181600,1173049890,6310,6310,6310,6310,0
20240605,181500,1173049890,6310,6310,6310,6310,0
20240605,181400,1173049890,6310,6310,6310,6310,0
20240605,181300,1173049890,6310,6310,6310,6310,0
20240605,181200,1173049890,6310,6310,6310,6310,0
20240605,181100,1173049890,6310,6310,6310,6310,0
20240605,181000,1173049890,6310,6310,6310,6310,0
20240605,180900,1173049890,6310,6310,6310,6310,0
20240605,180800,1173049890,6310,6310,6310,6310,0
20240605,180700,1173049890,6310,6310,6310,6310,0
20240605,180600,1173049890,6310,6310,6310,6310,0
20240605,180500,1173049890,6310,6310,6310,6310,0
20240605,180400,1173049890,6310,6310,6310,6310,0
20240605,180300,1173049890,6310,6310,6310,6310,0
20240605,180200,1173049890,6310,6310,6310,6310,5203
20240605,180100,1173049890,6310,6310,6310,6310,0
20240605,180000,1173049890,6310,6310,6310,6310,0
20240605,175900,1173049890,6310,6310,6310,6310,0
20240605,175800,1173049890,6310,6310,6310,6310,0
20240605,175700,1173049890,6310,6310,6310,6310,0
20240605,175600,1173049890,6310,6310,6310,6310,0
20240605,175500,1173049890,6310,6310,6310,6310,0
20240605,175400,1173049890,6310,6310,6310,6310,0
20240605,175300,1173049890,6310,6310,6310,6310,0
20240605,175200,1173049890,6310,6310,6310,6310,0
20240605,175100,1173049890,6310,6310,6310,6310,0
20240605,175000,1173049890,6310,6310,6310,6310,0
20240605,174900,1173049890,6310,6310,6310,6310,0
20240605,174800,1173049890,6310,6310,6310,6310,0
20240605,174700,1173049890,6310,6310,6310,6310,0
20240605,174600,1173049890,6310,6310,6310,6310,0
20240605,174500,1173049890,6310,6310,6310,6310,0
20240605,174400,1173049890,6310,6310,6310,6310,0
20240605,174300,1173049890,6310,6310,6310,6310,0
20240605,174200,1173049890,6310,6310,6310,6310,0
20240605,174100,1173049890,6310,6310,6310,6310,0
20240605,174000,1173049890,6310,6310,6310,6310,0
20240605,173900,1173049890,6310,6310,6310,6310,0
20240605,173800,1173049890,6310,6310,6310,6310,0
20240605,173700,1173049890,6310,6310,6310,6310,0
20240605,173600,1173049890,6310,6310,6310,6310,0
20240605,173500,1173049890,6310,6310,6310,6310,0
20240605,173400,1173049890,6310,6310,6310,6310,0
20240605,173300,1173049890,6310,6310,6310,6310,0
20240605,173200,1173049890,6310,6310,6310,6310,5203
20240605,173100,1173049890,6310,6310,6310,6310,0
20240605,173000,1173049890,6310,6310,6310,6310,0
20240605,172900,1173049890,6310,6310,6310,6310,0
20240605,172800,1173049890,6310,6310,6310,6310,0
20240605,172700,1173049890,6310,6310,6310,6310,0
20240605,172600,1173049890,6310,6310,6310,6310,0
20240605,172500,1173049890,6310,6310,6310,6310,0
20240605,172400,1173049890,6310,6310,6310,6310,0
20240605,172300,1173049890,6310,6310,6310,6310,0
20240605,172200,1173049890,6310,6310,6310,6310,0
20240605,172100,1173049890,6310,6310,6310,6310,0
20240605,172000,1173049890,6310,6310,6310,6310,0
20240605,171900,1173049890,6310,6310,6310,6310,0
20240605,171800,1173049890,6310,6310,6310,6310,0
20240605,171700,1173049890,6310,6310,6310,6310,0
20240605,171600,1173049890,6310,6310,6310,6310,0
20240605,171500,1173049890,6310,6310,6310,6310,0
20240605,171400,1173049890,6310,6310,6310,6310,0
20240605,171300,1173049890,6310,6310,6310,6310,0
20240605,171200,1173049890,6310,6310,6310,6310,0
20240605,171100,1173049890,6310,6310,6310,6310,0
20240605,171000,1173049890,6310,6310,6310,6310,0
20240605,170900,1173049890,6310,6310,6310,6310,0
20240605,170800,1173049890,6310,6310,6310,6310,0
20240605,170700,1173049890,6310,6310,6310,6310,0
20240605,170600,1173049890,6310,6310,6310,6310,0
20240605,170500,1173049890,6310,6310,6310,6310,0
20240605,170400,1173049890,6310,6310,6310,6310,0
20240605,170300,1173049890,6310,6310,6310,6310,0
20240605,170200,1173049890,6310,6310,6310,6310,5203
20240605,170100,1173049890,6310,6310,6310,6310,0
20240605,170000,1173049890,6310,6310,6310,6310,0
20240605,165900,1173049890,6310,6310,6310,6310,0
20240605,165800,1173049890,6310,6310,6310,6310,0
20240605,165700,1173049890,6310,6310,6310,6310,0
20240605,165600,1173049890,6310,6310,6310,6310,0
20240605,165500,1173049890,6310,6310,6310,6310,0
20240605,165400,1173049890,6310,6310,6310,6310,0
20240605,165300,1173049890,6310,6310,6310,6310,0
20240605,165200,1173049890,6310,6310,6310,6310,0
20240605,165100,1173049890,6310,6310,6310,6310,0
20240605,165000,1173049890,6310,6310,6310,6310,0
20240605,164900,1173049890,6310,6310,6310,6310,0
20240605,164800,1173049890,6310,6310,6310,6310,0
20240605,164700,1173049890,6310,6310,6310,6310,0
20240605,164600,1173049890,6310,6310,6310,6310,0
20240605,164500,1173049890,6310,6310,6310,6310,0
20240605,164400,1173049890,6310,6310,6310,6310,0
20240605,164300,1173049890,6310,6310,6310,6310,0
20240605,164200,1173049890,6310,6310,6310,6310,0
20240605,164100,1173049890,6310,6310,6310,6310,0
20240605,164000,1173049890,6310,6310,6310,6310,0
20240605,163900,1173049890,6310,6310,6310,6310,0
20240605,163800,1173049890,6310,6310,6310,6310,0
20240605,163700,1173049890,6310,6310,6310,6310,0
20240605,163600,1173049890,6310,6310,6310,6310,0
20240605,163500,1173049890,6310,6310,6310,6310,0
20240605,163400,1173049890,6310,6310,6310,6310,0
20240605,163300,1173049890,6310,6310,6310,6310,0
20240605,163200,1173049890,6310,6310,6310,6310,5203
20240605,163100,1173049890,6310,6310,6310,6310,0
20240605,163000,1173049890,6310,6310,6310,6310,0
20240605,162900,1173049890,6310,6310,6310,6310,0
20240605,162800,1173049890,6310,6310,6310,6310,0
20240605,162700,1173049890,6310,6310,6310,6310,0
20240605,162600,1173049890,6310,6310,6310,6310,0
20240605,162500,1173049890,6310,6310,6310,6310,0
20240605,162400,1173049890,6310,6310,6310,6310,0
20240605,162300,1173049890,6310,6310,6310,6310,0
20240605,162200,1173049890,6310,6310,6310,6310,0
20240605,162100,1173049890,6310,6310,6310,6310,0
20240605,162000,1173049890,6310,6310,6310,6310,0
20240605,161900,1173049890,6310,6310,6310,6310,0
20240605,161800,1173049890,6310,6310,6310,6310,0
20240605,161700,1173049890,6310,6310,6310,6310,0
20240605,161600,1173049890,6310,6310,6310,6310,0
20240605,161500,1173049890,6310,6310,6310,6310,0
20240605,161400,1173049890,6310,6310,6310,6310,0
20240605,161300,1173049890,6310,6310,6310,6310,0
20240605,161200,1173049890,6310,6310,6310,6310,0
20240605,161100,1173049890,6310,6310,6310,6310,0
20240605,161000,1173049890,6310,6310,6310,6310,0
20240605,160900,1173049890,6310,6310,6310,6310,0
20240605,160800,1173049890,6310,6310,6310,6310,0
20240605,160700,1173049890,6310,6310,6310,6310,0
20240605,160600,1173049890,6310,6310,6310,6310,0
20240605,160500,1173049890,6310,6310,6310,6310,0
20240605,160400,1173049890,6310,6310,6310,6310,0
20240605,160300,1173049890,6310,6310,6310,6310,0
20240605,160200,1173049890,6310,6310,6310,6310,5203
20240605,160100,1173049890,6310,6310,6310,6310,0
20240605,160000,1173049890,6310,6310,6310,6310,0
20240605,155900,1173049890,6310,6310,6310,6310,0
20240605,155800,1173049890,6310,6310,6310,6310,0
20240605,155700,1173049890,6310,6310,6310,6310,0
20240605,155600,1173049890,6310,6310,6310,6310,0
20240605,155500,1173049890,6310,6310,6310,6310,0
20240605,155400,1173049890,6310,6310,6310,6310,0
20240605,155300,1173049890,6310,6310,6310,6310,0
20240605,155200,1173049890,6310,6310,6310,6310,0
20240605,155100,1173049890,6310,6310,6310,6310,0
20240605,155000,1173049890,6310,6310,6310,6310,0
20240605,154900,1173049890,6310,6310,6310,6310,0
20240605,154800,1173049890,6310,6310,6310,6310,0
20240605,154700,1173049890,6310,6310,6310,6310,0
20240605,154600,1173049890,6310,6310,6310,6310,0
20240605,154500,1173049890,6310,6310,6310,6310,0
20240605,154400,1173049890,6310,6310,6310,6310,0
20240605,154300,1173049890,6310,6310,6310,6310,0
20240605,154200,1173049890,6310,6310,6310,6310,0
20240605,154100,1173049890,6310,6310,6310,6310,0
20240605,154000,1173049890,6310,6310,6310,6310,0
20240605,153900,1173049890,6310,6310,6310,6310,0
20240605,153800,1173049890,6310,6310,6310,6310,0
20240605,153700,1173049890,6310,6310,6310,6310,0
20240605,153600,1173049890,6310,6310,6310,6310,0
20240605,153500,1173049890,6310,6310,6310,6310,0
20240605,153400,1173049890,6310,6310,6310,6310,0
20240605,153300,1173049890,6310,6310,6310,6310,0
20240605,153200,1173049890,6310,6310,6310,6310,5203
20240605,153100,1173049890,6310,6310,6310,6310,0
20240605,153000,1173049890,6310,6310,6310,6310,5203
20240605,152900,1140218960,6290,6290,6290,6290,0
20240605,152800,1140218960,6290,6290,6290,6290,0
20240605,152700,1140218960,6290,6290,6290,6290,0
20240605,152600,1140218960,6290,6290,6290,6290,0
20240605,152500,1140218960,6290,6290,6290,6290,0
20240605,152400,1140218960,6290,6290,6290,6290,0
20240605,152300,1140218960,6290,6290,6290,6290,0
20240605,152200,1140218960,6290,6290,6290,6290,0
20240605,152100,1140218960,6290,6290,6290,6290,0
20240605,152000,1140218960,6290,6290,6290,6290,0
20240605,151900,1140218960,6290,6300,6310,6290,3916
20240605,151800,1115548350,6290,6290,6290,6280,509
20240605,151700,1112346800,6280,6280,6290,6280,1007
20240605,151600,1106012840,6280,6280,6280,6280,533
20240605,151500,1102665600,6280,6280,6280,6280,0
20240605,151400,1102665600,6280,6270,6280,6270,67
20240605,151300,1102245480,6270,6270,6270,6270,115
20240605,151200,1101524430,6270,6270,6270,6270,95
20240605,151100,1100928780,6280,6280,6280,6280,227
20240605,151000,1099503220,6280,6280,6280,6280,47
20240605,150900,1099208060,6280,6280,6280,6280,78
20240605,150800,1098718220,6280,6280,6280,6280,20
20240605,150700,1098592620,6280,6270,6280,6270,542
20240605,150600,1095189280,6290,6290,6290,6290,0
20240605,150500,1095189280,6290,6260,6290,6260,5278
20240605,150400,1062002450,6270,6270,6270,6270,200
20240605,150300,1060748450,6270,6270,6270,6270,0
20240605,150200,1060748450,6270,6270,6270,6270,21
20240605,150100,1060616780,6270,6270,6270,6270,50
20240605,150000,1060303280,6260,6260,6260,6260,0
20240605,145900,1060303280,6260,6260,6260,6260,0
20240605,145800,1060303280,6260,6260,6260,6260,3
20240605,145700,1060284500,6270,6270,6270,6270,10
20240605,145600,1060221800,6270,6270,6270,6270,0
20240605,145500,1060221800,6270,6270,6270,6270,40
20240605,145400,1059971000,6270,6270,6270,6270,1
20240605,145300,1059964730,6270,6270,6270,6270,4
20240605,145200,1059939650,6270,6280,6280,6270,93
20240605,145100,1059356530,6270,6260,6270,6260,364
20240605,145000,1057076170,6260,6260,6260,6260,0
20240605,144900,1057076170,6260,6260,6260,6260,0
20240605,144800,1057076170,6260,6250,6260,6250,19
20240605,144700,1056957250,6250,6250,6250,6250,57
20240605,144600,1056601000,6250,6260,6260,6250,268
20240605,144500,1054923650,6260,6260,6260,6260,50
20240605,144400,1054610650,6260,6270,6270,6260,59
20240605,144300,1054241170,6290,6290,6290,6290,0
20240605,144200,1054241170,6290,6290,6290,6290,0
20240605,144100,1054241170,6290,6260,6290,6260,2476
20240605,144000,1038671010,6260,6270,6270,6260,846
20240605,143900,1033370000,6270,6280,6280,6270,188
20240605,143800,1032189370,6280,6250,6280,6250,419
20240605,143700,1029560130,6260,6250,6260,6250,100
20240605,143600,1028934600,6240,6240,6240,6240,0
20240605,143500,1028934600,6240,6240,6240,6240,0
20240605,143400,1028934600,6240,6240,6240,6240,0
20240605,143300,1028934600,6240,6240,6240,6240,0
20240605,143200,1028934600,6240,6250,6250,6240,10
20240605,143100,1028872170,6240,6250,6250,6240,420
20240605,143000,1026249850,6250,6250,6250,6250,0
20240605,142900,1026249850,6250,6250,6250,6250,0
20240605,142800,1026249850,6250,6250,6250,6250,0
20240605,142700,1026249850,6250,6250,6250,6250,1
20240605,142600,1026243600,6250,6250,6250,6250,53
20240605,142500,1025912350,6250,6250,6250,6250,0
20240605,142400,1025912350,6250,6240,6250,6240,231
20240605,142300,1024470210,6240,6250,6250,6240,2
20240605,142200,1024457720,6250,6250,6250,6250,38
20240605,142100,1024220220,6250,6250,6250,6250,0
20240605,142000,1024220220,6250,6260,6260,6250,191
20240605,141900,1023026460,6250,6250,6260,6250,430
20240605,141800,1020338950,6250,6250,6250,6250,0
20240605,141700,1020338950,6250,6260,6260,6250,267
20240605,141600,1018670190,6260,6270,6270,6260,9
20240605,141500,1018613840,6270,6280,6280,6260,640
20240605,141400,1014604550,6280,6280,6280,6280,62
20240605,141300,1014215190,6280,6280,6280,6280,280
20240605,141200,1012456790,6280,6280,6280,6280,84
20240605,141100,1011929270,6280,6280,6280,6280,100
20240605,141000,1011301270,6280,6280,6280,6280,26
20240605,140900,1011137990,6280,6270,6280,6270,312
20240605,140800,1009181220,6270,6270,6270,6270,0
20240605,140700,1009181220,6270,6270,6270,6270,0
20240605,140600,1009181220,6270,6270,6270,6270,0
20240605,140500,1009181220,6270,6270,6270,6270,91
20240605,140400,1008610650,6260,6260,6260,6260,0
20240605,140300,1008610650,6260,6260,6260,6260,47
20240605,140200,1008316430,6260,6260,6260,6260,0
20240605,140100,1008316430,6260,6260,6260,6260,1
20240605,140000,1008310170,6280,6270,6280,6270,100
20240605,135900,1007682670,6280,6260,6280,6260,14
20240605,135800,1007595010,6280,6270,6280,6270,1406
20240605,135700,998777010,6260,6250,6260,6250,386
20240605,135600,996364040,6250,6230,6250,6230,179
20240605,135500,995245850,6250,6240,6250,6240,400
20240605,135400,992745970,6230,6230,6230,6230,11
20240605,135300,992677440,6240,6240,6240,6240,1
20240605,135200,992671200,6230,6230,6230,6230,0
20240605,135100,992671200,6230,6230,6230,6230,59
20240605,135000,992303630,6230,6230,6230,6230,0
20240605,134900,992303630,6230,6230,6230,6230,1
20240605,134800,992297400,6220,6220,6220,6220,17
20240605,134700,992191660,6220,6220,6220,6220,10
20240605,134600,992129460,6220,6220,6220,6220,0
20240605,134500,992129460,6220,6220,6220,6220,0
20240605,134400,992129460,6220,6220,6220,6220,5
20240605,134300,992098360,6220,6220,6220,6220,1
20240605,134200,992092140,6200,6210,6210,6200,200
20240605,134100,990851750,6220,6220,6220,6220,0
20240605,134000,990851750,6220,6220,6220,6220,0
20240605,133900,990851750,6220,6220,6220,6220,0
20240605,133800,990851750,6220,6220,6220,6220,6
20240605,133700,990814430,6220,6210,6220,6200,579
20240605,133600,987216940,6220,6220,6220,6220,0
20240605,133500,987216940,6220,6220,6220,6220,220
20240605,133400,985848540,6200,6230,6230,6200,2169
20240605,133300,972383530,6240,6240,6240,6240,10
20240605,133200,972321130,6240,6240,6240,6240,0
20240605,133100,972321130,6240,6240,6240,6240,0
20240605,133000,972321130,6240,6240,6240,6240,0
20240605,132900,972321130,6240,6240,6240,6240,262
20240605,132800,970686250,6240,6240,6240,6240,0
20240605,132700,970686250,6240,6240,6240,6240,287
20240605,132600,968895370,6250,6250,6250,6250,0
20240605,132500,968895370,6250,6250,6250,6250,1
20240605,132400,968889120,6220,6250,6250,6220,2015
20240605,132300,956336140,6250,6250,6250,6250,1
20240605,132200,956329890,6240,6250,6250,6240,438
20240605,132100,953593220,6250,6250,6250,6250,0
20240605,132000,953593220,6250,6250,6250,6250,0
20240605,131900,953593220,6250,6250,6250,6250,1000
20240605,131800,947343220,6250,6250,6250,6250,0
20240605,131700,947343220,6250,6250,6250,6250,0
20240605,131600,947343220,6250,6250,6250,6250,0
20240605,131500,947343220,6250,6250,6260,6250,801
20240605,131400,942336960,6250,6250,6250,6250,0
20240605,131300,942336960,6250,6250,6250,6250,496
20240605,131200,939236960,6250,6240,6250,6240,11
20240605,131100,939168310,6250,6250,6250,6250,0
20240605,131000,939168310,6250,6250,6250,6250,58
20240605,130900,938805810,6250,6250,6250,6250,1
20240605,130800,938799560,6250,6250,6250,6250,0
20240605,130700,938799560,6250,6250,6250,6250,93
20240605,130600,938218310,6250,6250,6250,6250,6
20240605,130500,938180810,6250,6250,6250,6250,40
20240605,130400,937930810,6240,6240,6240,6240,2
20240605,130300,937918330,6230,6230,6230,6230,0
20240605,130200,937918330,6230,6240,6240,6230,450
20240605,130100,935111360,6250,6250,6250,6250,0
20240605,130000,935111360,6250,6260,6260,6250,318
20240605,125900,933123760,6260,6260,6260,6260,0
20240605,125800,933123760,6260,6260,6260,6260,0
20240605,125700,933123760,6260,6260,6260,6260,0
20240605,125600,933123760,6260,6260,6260,6260,58
20240605,125500,932760680,6260,6260,6260,6260,0
20240605,125400,932760680,6260,6250,6260,6250,4
20240605,125300,932735650,6260,6260,6260,6260,256
20240605,125200,931133090,6260,6260,6260,6260,184
20240605,125100,929981250,6260,6260,6260,6260,11
20240605,125000,929912390,6260,6260,6260,6260,1
20240605,124900,929906130,6250,6250,6250,6250,0
20240605,124800,929906130,6250,6250,6250,6250,0
20240605,124700,929906130,6250,6250,6250,6250,6
20240605,124600,929868630,6250,6250,6250,6250,25
20240605,124500,929712380,6250,6250,6250,6250,21
20240605,124400,929581130,6250,6250,6250,6250,397
20240605,124300,927099880,6250,6250,6250,6250,161
20240605,124200,926093630,6260,6260,6260,6260,0
20240605,124100,926093630,6260,6260,6260,6260,219
20240605,124000,924722690,6260,6260,6260,6260,8
20240605,123900,924672610,6260,6260,6260,6260,300
20240605,123800,922794610,6250,6240,6250,6240,98
20240605,123700,922182790,6240,6240,6240,6240,220
20240605,123600,920809990,6240,6250,6250,6240,183
20240605,123500,919668050,6250,6250,6250,6250,10
20240605,123400,919605550,6240,6240,6240,6240,0
20240605,123300,919605550,6240,6240,6240,6240,0
20240605,123200,919605550,6240,6240,6240,6240,0
20240605,123100,919605550,6240,6250,6250,6240,200
20240605,123000,918356450,6250,6250,6250,6250,140
20240605,122900,917481450,6250,6250,6250,6250,4
20240605,122800,917456450,6250,6250,6250,6250,7
20240605,122700,917412700,6250,6250,6250,6250,0
20240605,122600,917412700,6250,6240,6250,6240,212
20240605,122500,916089810,6250,6250,6250,6250,7
20240605,122400,916046060,6250,6250,6250,6250,10
20240605,122300,915983560,6240,6240,6240,6240,320
20240605,122200,913986760,6240,6240,6240,6240,0
20240605,122100,913986760,6240,6240,6240,6240,120
20240605,122000,913237960,6240,6240,6240,6240,29
20240605,121900,913057000,6240,6240,6240,6240,1
20240605,121800,913050760,6240,6240,6240,6240,2
20240605,121700,913038280,6240,6240,6240,6240,0
20240605,121600,913038280,6240,6240,6240,6240,0
20240605,121500,913038280,6240,6240,6240,6240,1
20240605,121400,913032040,6230,6230,6230,6230,10
20240605,121300,912969740,6240,6240,6240,6240,0
20240605,121200,912969740,6240,6240,6240,6240,0
20240605,121100,912969740,6240,6240,6240,6240,0
20240605,121000,912969740,6240,6230,6240,6230,3
20240605,120900,912951040,6220,6220,6220,6220,1
20240605,120800,912944820,6230,6230,6230,6230,2
20240605,120700,912932360,6210,6240,6240,6210,395
20240605,120600,910475020,6240,6240,6240,6240,53
20240605,120500,910144300,6240,6240,6240,6240,90
20240605,120400,909582700,6250,6250,6250,6250,0
20240605,120300,909582700,6250,6250,6250,6250,0
20240605,120200,909582700,6250,6250,6250,6250,395
20240605,120100,907113950,6240,6240,6240,6240,100
20240605,120000,906489950,6240,6240,6240,6240,0
20240605,115900,906489950,6240,6240,6240,6240,5
20240605,115800,906458750,6240,6240,6240,6240,0
20240605,115700,906458750,6240,6240,6240,6240,0
20240605,115600,906458750,6240,6240,6240,6240,10
20240605,115500,906396350,6240,6240,6240,6240,150
20240605,115400,905460350,6240,6230,6240,6230,203
20240605,115300,904193800,6230,6230,6230,6230,5
20240605,115200,904162650,6230,6230,6230,6230,117
20240605,115100,903433740,6240,6240,6240,6240,0
20240605,115000,903433740,6240,6240,6240,6240,0
20240605,114900,903433740,6240,6240,6240,6240,0
20240605,114800,903433740,6240,6240,6240,6240,59
20240605,114700,903065580,6230,6230,6230,6230,0
20240605,114600,903065580,6230,6230,6230,6230,153
20240605,114500,902112390,6230,6230,6230,6230,200
20240605,114400,900866390,6220,6220,6220,6220,9
20240605,114300,900810410,6230,6230,6230,6230,0
20240605,114200,900810410,6230,6230,6230,6230,10
20240605,114100,900748110,6230,6230,6230,6230,0
20240605,114000,900748110,6230,6230,6230,6230,403
20240605,113900,898237420,6230,6230,6230,6230,10
20240605,113800,898175120,6240,6230,6240,6230,128
20240605,113700,897376750,6240,6240,6240,6240,0
20240605,113600,897376750,6240,6240,6240,6240,2
20240605,113500,897364270,6240,6240,6240,6240,0
20240605,113400,897364270,6240,6240,6240,6240,1
20240605,113300,897358030,6240,6240,6240,6240,15
20240605,113200,897264430,6230,6230,6230,6230,25
20240605,113100,897108680,6240,6240,6240,6240,0
20240605,113000,897108680,6240,6220,6240,6220,321
20240605,112900,895108940,6220,6230,6230,6220,11
20240605,112800,895040510,6220,6220,6230,6220,511
20240605,112700,891862080,6220,6220,6220,6220,0
20240605,112600,891862080,6220,6220,6220,6220,23
20240605,112500,891719020,6220,6220,6220,6220,95
20240605,112400,891128120,6220,6230,6230,6220,81
20240605,112300,890624290,6230,6230,6230,6230,0
20240605,112200,890624290,6230,6230,6230,6230,0
20240605,112100,890624290,6230,6230,6230,6230,5
20240605,112000,890593140,6220,6200,6220,6200,1435
20240605,111900,881681620,6200,6200,6200,6200,803
20240605,111800,876703020,6190,6200,6200,6190,11
20240605,111700,876634920,6190,6190,6190,6190,0
20240605,111600,876634920,6190,6190,6190,6190,0
20240605,111500,876634920,6190,6210,6210,6190,405
20240605,111400,874126790,6210,6210,6210,6210,1
20240605,111300,874120580,6200,6200,6200,6200,25
20240605,111200,873965580,6200,6200,6200,6200,5
20240605,111100,873934580,6220,6200,6220,6190,1286
20240605,111000,865972350,6200,6210,6210,6200,717
20240605,110900,861525780,6220,6220,6220,6220,26
20240605,110800,861364060,6210,6220,6220,6210,108
20240605,110700,860693130,6210,6210,6210,6210,0
20240605,110600,860693130,6210,6220,6220,6210,35
20240605,110500,860475730,6220,6220,6220,6220,1
20240605,110400,860469510,6220,6220,6220,6220,200
20240605,110300,859225510,6220,6220,6220,6220,0
20240605,110200,859225510,6220,6220,6220,6220,0
20240605,110100,859225510,6220,6230,6230,6220,43
20240605,110000,858957820,6230,6230,6230,6230,90
20240605,105900,858397120,6230,6230,6230,6230,221
20240605,105800,857020290,6220,6210,6220,6210,42
20240605,105700,856759070,6220,6220,6220,6220,0
20240605,105600,856759070,6220,6220,6220,6220,0
20240605,105500,856759070,6220,6210,6220,6210,23
20240605,105400,856616230,6210,6210,6210,6210,11
20240605,105300,856547920,6210,6210,6210,6210,187
20240605,105200,855386650,6210,6210,6210,6210,11
20240605,105100,855318340,6210,6200,6210,6200,2
20240605,105000,855305930,6200,6210,6210,6200,84
20240605,104900,854785100,6210,6210,6210,6210,50
20240605,104800,854474600,6210,6210,6210,6210,0
20240605,104700,854474600,6210,6210,6210,6210,0
20240605,104600,854474600,6210,6210,6210,6210,2
20240605,104500,854462180,6210,6220,6220,6200,1013
20240605,104400,848181330,6200,6200,6200,6200,15
20240605,104300,848088330,6210,6210,6210,6210,0
20240605,104200,848088330,6210,6210,6210,6210,9
20240605,104100,848032440,6180,6210,6210,6180,3925
20240605,104000,823706310,6230,6230,6230,6210,41
20240605,103900,823451590,6230,6230,6230,6230,9
20240605,103800,823395520,6230,6230,6230,6230,1
20240605,103700,823389290,6230,6230,6230,6230,26
20240605,103600,823227310,6230,6230,6240,6230,11
20240605,103500,823158740,6240,6230,6240,6200,7052
20240605,103400,779390510,6230,6240,6240,6230,211
20240605,103300,778075780,6230,6240,6240,6230,539
20240605,103200,774712620,6250,6250,6250,6250,35
20240605,103100,774493870,6250,6260,6260,6250,1629
20240605,103000,764312260,6250,6260,6260,6250,214
20240605,102900,762974620,6260,6260,6260,6260,10
20240605,102800,762912020,6260,6260,6260,6260,100
20240605,102700,762286020,6260,6270,6270,6260,532
20240605,102600,758950680,6260,6250,6260,6250,110
20240605,102500,758262100,6260,6270,6270,6260,158
20240605,102400,757272940,6260,6260,6260,6260,22
20240605,102300,757135220,6260,6260,6260,6260,10
20240605,102200,757072620,6260,6260,6260,6250,205
20240605,102100,755790320,6260,6250,6260,6250,11
20240605,102000,755721530,6260,6260,6260,6260,4
20240605,101900,755696490,6260,6280,6290,6230,620
20240605,101800,751823370,6290,6290,6290,6290,4
20240605,101700,751798210,6280,6300,6300,6260,769
20240605,101600,746968010,6300,6360,6360,6260,7883
20240605,101500,697559660,6360,6360,6370,6360,748
20240605,101400,692796920,6300,6390,6390,6300,5430
20240605,101300,658515390,6390,6370,6390,6370,623
20240605,101200,654543280,6370,6370,6370,6360,735
20240605,101100,649862680,6370,6360,6380,6350,840
20240605,101000,644518380,6340,6340,6350,6320,970
20240605,100900,638375610,6340,6350,6360,6340,1181
20240605,100800,630880760,6350,6340,6350,6340,662
20240605,100700,626683670,6340,6320,6340,6320,4261
20240605,100600,599710490,6310,6290,6310,6280,689
20240605,100500,595368930,6280,6250,6280,6250,4850
20240605,100400,564959410,6250,6250,6250,6250,800
20240605,100300,559959410,6250,6230,6250,6230,1121
20240605,100200,552971970,6220,6210,6220,6210,2307
20240605,100100,538625490,6230,6200,6230,6200,50
20240605,100000,538315460,6200,6240,6240,6200,82
20240605,095900,537806870,6240,6240,6240,6240,0
20240605,095800,537806870,6240,6210,6240,6190,10010
20240605,095700,475795590,6240,6240,6240,6240,1
20240605,095600,475789350,6220,6220,6220,6220,46
20240605,095500,475503230,6230,6230,6230,6230,0
20240605,095400,475503230,6230,6230,6230,6210,2039
20240605,095300,462829410,6220,6210,6220,6210,816
20240605,095200,457759000,6210,6200,6210,6200,223
20240605,095100,456376390,6210,6210,6210,6210,6
20240605,095000,456339130,6200,6210,6210,6200,207
20240605,094900,455055170,6210,6200,6210,6200,103
20240605,094800,454416540,6210,6210,6210,6210,3
20240605,094700,454397910,6220,6210,6230,6200,306
20240605,094600,452499540,6230,6230,6230,6230,0
20240605,094500,452499540,6230,6220,6230,6210,203
20240605,094400,451237760,6230,6230,6230,6230,0
20240605,094300,451237760,6230,6210,6230,6210,3047
20240605,094200,432275530,6200,6210,6210,6200,881
20240605,094100,426809870,6210,6200,6210,6200,778
20240605,094000,421982520,6200,6210,6210,6200,2873
20240605,093900,404164910,6210,6210,6210,6210,100
20240605,093800,403543910,6210,6200,6210,6190,2239
20240605,093700,389661950,6210,6210,6210,6210,226
20240605,093600,388258490,6220,6220,6220,6220,49
20240605,093500,387953710,6220,6210,6220,6210,29
20240605,093400,387773600,6210,6220,6220,6210,195
20240605,093300,386562640,6210,6210,6220,6210,481
20240605,093200,383575600,6210,6220,6230,6210,818
20240605,093100,378495730,6210,6220,6220,6210,3211
20240605,093000,358546840,6220,6230,6230,6220,50
20240605,092900,358235830,6220,6240,6250,6220,451
20240605,092800,355420640,6210,6190,6250,6180,17452
20240605,092700,246763040,6190,6170,6190,6160,358
20240605,092600,244556070,6170,6160,6170,6160,568
20240605,092500,241056650,6150,6150,6150,6150,0
20240605,092400,241056650,6150,6150,6150,6150,140
20240605,092300,240195650,6150,6170,6190,6150,571
20240605,092200,236680190,6150,6190,6190,6150,1021
20240605,092100,230397090,6150,6190,6200,6150,4448
20240605,092000,202987500,6190,6190,6190,6190,268
20240605,091900,201328580,6190,6200,6200,6190,36
20240605,091800,201105580,6190,6200,6200,6190,30
20240605,091700,200919780,6190,6180,6200,6180,2209
20240605,091600,187238620,6180,6180,6180,6180,342
20240605,091500,185125060,6180,6160,6190,6160,819
20240605,091400,180069560,6150,6180,6190,6150,3281
20240605,091300,159844080,6190,6200,6200,6190,1076
20240605,091200,153174330,6200,6210,6210,6200,1499
20240605,091100,143877250,6220,6230,6230,6190,7970
20240605,091000,94412550,6230,6240,6240,6230,1091
20240605,090900,87609920,6250,6250,6250,6240,131
20240605,090800,86792340,6250,6270,6270,6240,2212
20240605,090700,72966040,6270,6280,6280,6270,70
20240605,090600,72526940,6280,6280,6280,6280,116
20240605,090500,71798460,6280,6300,6300,6270,535
20240605,090400,68438190,6280,6300,6300,6280,813
20240605,090300,63319020,6300,6290,6300,6290,342
20240605,090200,61167100,6280,6280,6290,6200,3378
20240605,090100,40132280,6280,6250,6280,6250,1287
20240605,090000,32085500,6250,6250,6250,6240,5134
Reference in New Issue Copy Permalink