ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060720/min/candle-20240605.csv

645 lines
34 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
20240605,194200,1004330150,14490,14490,14490,14490,3866
20240605,194100,1004330150,14490,14490,14490,14490,0
20240605,194000,1004330150,14490,14490,14490,14490,0
20240605,193900,1004330150,14490,14490,14490,14490,0
20240605,193800,1004330150,14490,14490,14490,14490,0
20240605,193700,1004330150,14490,14490,14490,14490,0
20240605,193600,1004330150,14490,14490,14490,14490,0
20240605,193500,1004330150,14490,14490,14490,14490,0
20240605,193400,1004330150,14490,14490,14490,14490,0
20240605,193300,1004330150,14490,14490,14490,14490,0
20240605,193200,1004330150,14490,14490,14490,14490,0
20240605,193100,1004330150,14490,14490,14490,14490,0
20240605,193000,1004330150,14490,14490,14490,14490,0
20240605,192900,1004330150,14490,14490,14490,14490,0
20240605,192800,1004330150,14490,14490,14490,14490,0
20240605,192700,1004330150,14490,14490,14490,14490,0
20240605,192600,1004330150,14490,14490,14490,14490,0
20240605,192500,1004330150,14490,14490,14490,14490,0
20240605,192400,1004330150,14490,14490,14490,14490,0
20240605,192300,1004330150,14490,14490,14490,14490,0
20240605,192200,1004330150,14490,14490,14490,14490,0
20240605,192100,1004330150,14490,14490,14490,14490,0
20240605,192000,1004330150,14490,14490,14490,14490,0
20240605,191900,1004330150,14490,14490,14490,14490,0
20240605,191800,1004330150,14490,14490,14490,14490,0
20240605,191700,1004330150,14490,14490,14490,14490,0
20240605,191600,1004330150,14490,14490,14490,14490,0
20240605,191500,1004330150,14490,14490,14490,14490,0
20240605,191400,1004330150,14490,14490,14490,14490,0
20240605,191300,1004330150,14490,14490,14490,14490,0
20240605,191200,1004330150,14490,14490,14490,14490,3866
20240605,191100,1004330150,14490,14490,14490,14490,0
20240605,191000,1004330150,14490,14490,14490,14490,0
20240605,190900,1004330150,14490,14490,14490,14490,0
20240605,190800,1004330150,14490,14490,14490,14490,0
20240605,190700,1004330150,14490,14490,14490,14490,0
20240605,190600,1004330150,14490,14490,14490,14490,0
20240605,190500,1004330150,14490,14490,14490,14490,0
20240605,190400,1004330150,14490,14490,14490,14490,0
20240605,190300,1004330150,14490,14490,14490,14490,0
20240605,190200,1004330150,14490,14490,14490,14490,0
20240605,190100,1004330150,14490,14490,14490,14490,0
20240605,190000,1004330150,14490,14490,14490,14490,0
20240605,185900,1004330150,14490,14490,14490,14490,0
20240605,185800,1004330150,14490,14490,14490,14490,0
20240605,185700,1004330150,14490,14490,14490,14490,0
20240605,185600,1004330150,14490,14490,14490,14490,0
20240605,185500,1004330150,14490,14490,14490,14490,0
20240605,185400,1004330150,14490,14490,14490,14490,0
20240605,185300,1004330150,14490,14490,14490,14490,0
20240605,185200,1004330150,14490,14490,14490,14490,0
20240605,185100,1004330150,14490,14490,14490,14490,0
20240605,185000,1004330150,14490,14490,14490,14490,0
20240605,184900,1004330150,14490,14490,14490,14490,0
20240605,184800,1004330150,14490,14490,14490,14490,0
20240605,184700,1004330150,14490,14490,14490,14490,0
20240605,184600,1004330150,14490,14490,14490,14490,0
20240605,184500,1004330150,14490,14490,14490,14490,0
20240605,184400,1004330150,14490,14490,14490,14490,0
20240605,184300,1004330150,14490,14490,14490,14490,0
20240605,184200,1004330150,14490,14490,14490,14490,3866
20240605,184100,1004330150,14490,14490,14490,14490,0
20240605,184000,1004330150,14490,14490,14490,14490,0
20240605,183900,1004330150,14490,14490,14490,14490,0
20240605,183800,1004330150,14490,14490,14490,14490,0
20240605,183700,1004330150,14490,14490,14490,14490,0
20240605,183600,1004330150,14490,14490,14490,14490,0
20240605,183500,1004330150,14490,14490,14490,14490,0
20240605,183400,1004330150,14490,14490,14490,14490,0
20240605,183300,1004330150,14490,14490,14490,14490,0
20240605,183200,1004330150,14490,14490,14490,14490,0
20240605,183100,1004330150,14490,14490,14490,14490,0
20240605,183000,1004330150,14490,14490,14490,14490,0
20240605,182900,1004330150,14490,14490,14490,14490,0
20240605,182800,1004330150,14490,14490,14490,14490,0
20240605,182700,1004330150,14490,14490,14490,14490,0
20240605,182600,1004330150,14490,14490,14490,14490,0
20240605,182500,1004330150,14490,14490,14490,14490,0
20240605,182400,1004330150,14490,14490,14490,14490,0
20240605,182300,1004330150,14490,14490,14490,14490,0
20240605,182200,1004330150,14490,14490,14490,14490,0
20240605,182100,1004330150,14490,14490,14490,14490,0
20240605,182000,1004330150,14490,14490,14490,14490,0
20240605,181900,1004330150,14490,14490,14490,14490,0
20240605,181800,1004330150,14490,14490,14490,14490,0
20240605,181700,1004330150,14490,14490,14490,14490,0
20240605,181600,1004330150,14490,14490,14490,14490,0
20240605,181500,1004330150,14490,14490,14490,14490,0
20240605,181400,1004330150,14490,14490,14490,14490,0
20240605,181300,1004330150,14490,14490,14490,14490,0
20240605,181200,1004330150,14490,14490,14490,14490,3866
20240605,181100,1004330150,14490,14490,14490,14490,0
20240605,181000,1004330150,14490,14490,14490,14490,0
20240605,180900,1004330150,14490,14490,14490,14490,0
20240605,180800,1004330150,14490,14490,14490,14490,0
20240605,180700,1004330150,14490,14490,14490,14490,0
20240605,180600,1004330150,14490,14490,14490,14490,0
20240605,180500,1004330150,14490,14490,14490,14490,0
20240605,180400,1004330150,14490,14490,14490,14490,0
20240605,180300,1004330150,14490,14490,14490,14490,0
20240605,180200,1004330150,14490,14490,14490,14490,0
20240605,180100,1004330150,14490,14490,14490,14490,0
20240605,180000,1004330150,14490,14490,14490,14490,0
20240605,175900,1004330150,14490,14490,14490,14490,0
20240605,175800,1004330150,14490,14490,14490,14490,0
20240605,175700,1004330150,14490,14490,14490,14490,0
20240605,175600,1004330150,14490,14490,14490,14490,0
20240605,175500,1004330150,14490,14490,14490,14490,0
20240605,175400,1004330150,14490,14490,14490,14490,0
20240605,175300,1004330150,14490,14490,14490,14490,0
20240605,175200,1004330150,14490,14490,14490,14490,0
20240605,175100,1004330150,14490,14490,14490,14490,0
20240605,175000,1004330150,14490,14490,14490,14490,0
20240605,174900,1004330150,14490,14490,14490,14490,0
20240605,174800,1004330150,14490,14490,14490,14490,0
20240605,174700,1004330150,14490,14490,14490,14490,0
20240605,174600,1004330150,14490,14490,14490,14490,0
20240605,174500,1004330150,14490,14490,14490,14490,0
20240605,174400,1004330150,14490,14490,14490,14490,0
20240605,174300,1004330150,14490,14490,14490,14490,0
20240605,174200,1004330150,14490,14490,14490,14490,3866
20240605,174100,1004330150,14490,14490,14490,14490,0
20240605,174000,1004330150,14490,14490,14490,14490,0
20240605,173900,1004330150,14490,14490,14490,14490,0
20240605,173800,1004330150,14490,14490,14490,14490,0
20240605,173700,1004330150,14490,14490,14490,14490,0
20240605,173600,1004330150,14490,14490,14490,14490,0
20240605,173500,1004330150,14490,14490,14490,14490,0
20240605,173400,1004330150,14490,14490,14490,14490,0
20240605,173300,1004330150,14490,14490,14490,14490,0
20240605,173200,1004330150,14490,14490,14490,14490,0
20240605,173100,1004330150,14490,14490,14490,14490,0
20240605,173000,1004330150,14490,14490,14490,14490,0
20240605,172900,1004330150,14490,14490,14490,14490,0
20240605,172800,1004330150,14490,14490,14490,14490,0
20240605,172700,1004330150,14490,14490,14490,14490,0
20240605,172600,1004330150,14490,14490,14490,14490,0
20240605,172500,1004330150,14490,14490,14490,14490,0
20240605,172400,1004330150,14490,14490,14490,14490,0
20240605,172300,1004330150,14490,14490,14490,14490,0
20240605,172200,1004330150,14490,14490,14490,14490,0
20240605,172100,1004330150,14490,14490,14490,14490,0
20240605,172000,1004330150,14490,14490,14490,14490,0
20240605,171900,1004330150,14490,14490,14490,14490,0
20240605,171800,1004330150,14490,14490,14490,14490,0
20240605,171700,1004330150,14490,14490,14490,14490,0
20240605,171600,1004330150,14490,14490,14490,14490,0
20240605,171500,1004330150,14490,14490,14490,14490,0
20240605,171400,1004330150,14490,14490,14490,14490,0
20240605,171300,1004330150,14490,14490,14490,14490,0
20240605,171200,1004330150,14490,14490,14490,14490,3866
20240605,171100,1004330150,14490,14490,14490,14490,0
20240605,171000,1004330150,14490,14490,14490,14490,0
20240605,170900,1004330150,14490,14490,14490,14490,0
20240605,170800,1004330150,14490,14490,14490,14490,0
20240605,170700,1004330150,14490,14490,14490,14490,0
20240605,170600,1004330150,14490,14490,14490,14490,0
20240605,170500,1004330150,14490,14490,14490,14490,0
20240605,170400,1004330150,14490,14490,14490,14490,0
20240605,170300,1004330150,14490,14490,14490,14490,0
20240605,170200,1004330150,14490,14490,14490,14490,0
20240605,170100,1004330150,14490,14490,14490,14490,0
20240605,170000,1004330150,14490,14490,14490,14490,0
20240605,165900,1004330150,14490,14490,14490,14490,0
20240605,165800,1004330150,14490,14490,14490,14490,0
20240605,165700,1004330150,14490,14490,14490,14490,0
20240605,165600,1004330150,14490,14490,14490,14490,0
20240605,165500,1004330150,14490,14490,14490,14490,0
20240605,165400,1004330150,14490,14490,14490,14490,0
20240605,165300,1004330150,14490,14490,14490,14490,0
20240605,165200,1004330150,14490,14490,14490,14490,0
20240605,165100,1004330150,14490,14490,14490,14490,0
20240605,165000,1004330150,14490,14490,14490,14490,0
20240605,164900,1004330150,14490,14490,14490,14490,0
20240605,164800,1004330150,14490,14490,14490,14490,0
20240605,164700,1004330150,14490,14490,14490,14490,0
20240605,164600,1004330150,14490,14490,14490,14490,0
20240605,164500,1004330150,14490,14490,14490,14490,0
20240605,164400,1004330150,14490,14490,14490,14490,0
20240605,164300,1004330150,14490,14490,14490,14490,0
20240605,164200,1004330150,14490,14490,14490,14490,3866
20240605,164100,1004330150,14490,14490,14490,14490,0
20240605,164000,1004330150,14490,14490,14490,14490,0
20240605,163900,1004330150,14490,14490,14490,14490,0
20240605,163800,1004330150,14490,14490,14490,14490,0
20240605,163700,1004330150,14490,14490,14490,14490,0
20240605,163600,1004330150,14490,14490,14490,14490,0
20240605,163500,1004330150,14490,14490,14490,14490,0
20240605,163400,1004330150,14490,14490,14490,14490,0
20240605,163300,1004330150,14490,14490,14490,14490,0
20240605,163200,1004330150,14490,14490,14490,14490,0
20240605,163100,1004330150,14490,14490,14490,14490,0
20240605,163000,1004330150,14490,14490,14490,14490,0
20240605,162900,1004330150,14490,14490,14490,14490,0
20240605,162800,1004330150,14490,14490,14490,14490,0
20240605,162700,1004330150,14490,14490,14490,14490,0
20240605,162600,1004330150,14490,14490,14490,14490,0
20240605,162500,1004330150,14490,14490,14490,14490,0
20240605,162400,1004330150,14490,14490,14490,14490,0
20240605,162300,1004330150,14490,14490,14490,14490,0
20240605,162200,1004330150,14490,14490,14490,14490,0
20240605,162100,1004330150,14490,14490,14490,14490,0
20240605,162000,1004330150,14490,14490,14490,14490,0
20240605,161900,1004330150,14490,14490,14490,14490,0
20240605,161800,1004330150,14490,14490,14490,14490,0
20240605,161700,1004330150,14490,14490,14490,14490,0
20240605,161600,1004330150,14490,14490,14490,14490,0
20240605,161500,1004330150,14490,14490,14490,14490,0
20240605,161400,1004330150,14490,14490,14490,14490,0
20240605,161300,1004330150,14490,14490,14490,14490,0
20240605,161200,1004330150,14490,14490,14490,14490,3866
20240605,161100,1004330150,14490,14490,14490,14490,0
20240605,161000,1004330150,14490,14490,14490,14490,0
20240605,160900,1004330150,14490,14490,14490,14490,0
20240605,160800,1004330150,14490,14490,14490,14490,0
20240605,160700,1004330150,14490,14490,14490,14490,0
20240605,160600,1004330150,14490,14490,14490,14490,0
20240605,160500,1004330150,14490,14490,14490,14490,0
20240605,160400,1004330150,14490,14490,14490,14490,0
20240605,160300,1004330150,14490,14490,14490,14490,0
20240605,160200,1004330150,14490,14490,14490,14490,0
20240605,160100,1004330150,14490,14490,14490,14490,0
20240605,160000,1004330150,14490,14490,14490,14490,0
20240605,155900,1004330150,14490,14490,14490,14490,0
20240605,155800,1004330150,14490,14490,14490,14490,0
20240605,155700,1004330150,14490,14490,14490,14490,0
20240605,155600,1004330150,14490,14490,14490,14490,0
20240605,155500,1004330150,14490,14490,14490,14490,0
20240605,155400,1004330150,14490,14490,14490,14490,0
20240605,155300,1004330150,14490,14490,14490,14490,0
20240605,155200,1004330150,14490,14490,14490,14490,0
20240605,155100,1004330150,14490,14490,14490,14490,0
20240605,155000,1004330150,14490,14490,14490,14490,0
20240605,154900,1004330150,14490,14490,14490,14490,0
20240605,154800,1004330150,14490,14490,14490,14490,0
20240605,154700,1004330150,14490,14490,14490,14490,0
20240605,154600,1004330150,14490,14490,14490,14490,0
20240605,154500,1004330150,14490,14490,14490,14490,0
20240605,154400,1004330150,14490,14490,14490,14490,0
20240605,154300,1004330150,14490,14490,14490,14490,0
20240605,154200,1004330150,14490,14490,14490,14490,3866
20240605,154100,1004330150,14490,14490,14490,14490,0
20240605,154000,1004330150,14490,14490,14490,14490,0
20240605,153900,1004330150,14490,14490,14490,14490,0
20240605,153800,1004330150,14490,14490,14490,14490,0
20240605,153700,1004330150,14490,14490,14490,14490,0
20240605,153600,1004330150,14490,14490,14490,14490,0
20240605,153500,1004330150,14490,14490,14490,14490,0
20240605,153400,1004330150,14490,14490,14490,14490,0
20240605,153300,1004330150,14490,14490,14490,14490,0
20240605,153200,1004330150,14490,14490,14490,14490,0
20240605,153100,1004330150,14490,14490,14490,14490,0
20240605,153000,1004330150,14490,14490,14490,14490,3866
20240605,152900,948311810,14490,14490,14490,14490,0
20240605,152800,948311810,14490,14490,14490,14490,0
20240605,152700,948311810,14490,14490,14490,14490,0
20240605,152600,948311810,14490,14490,14490,14490,0
20240605,152500,948311810,14490,14490,14490,14490,0
20240605,152400,948311810,14490,14490,14490,14490,0
20240605,152300,948311810,14490,14490,14490,14490,0
20240605,152200,948311810,14490,14490,14490,14490,0
20240605,152100,948311810,14490,14490,14490,14490,0
20240605,152000,948311810,14490,14490,14490,14490,0
20240605,151900,948311810,14490,14450,14490,14440,200
20240605,151800,945419460,14450,14440,14470,14440,695
20240605,151700,935378790,14450,14450,14460,14450,81
20240605,151600,934208310,14450,14450,14460,14440,340
20240605,151500,929295810,14450,14440,14460,14440,60
20240605,151400,928429270,14440,14450,14450,14440,81
20240605,151300,927259520,14440,14440,14440,14440,57
20240605,151200,926436440,14440,14440,14450,14440,272
20240605,151100,922508740,14450,14440,14460,14440,248
20240605,151000,918926570,14440,14440,14440,14440,1
20240605,150900,918912130,14450,14450,14450,14450,82
20240605,150800,917727230,14440,14450,14450,14440,77
20240605,150700,916615150,14450,14460,14460,14450,35
20240605,150600,916109380,14440,14440,14440,14440,59
20240605,150500,915257420,14450,14450,14460,14440,983
20240605,150400,901053700,14450,14450,14450,14450,309
20240605,150300,896588650,14450,14450,14450,14450,116
20240605,150200,894912450,14460,14450,14460,14450,142
20240605,150100,892860350,14450,14470,14470,14450,112
20240605,150000,891241840,14460,14470,14470,14460,1051
20240605,145900,876044320,14470,14470,14470,14470,105
20240605,145800,874524970,14480,14470,14480,14470,112
20240605,145700,872904230,14460,14460,14460,14460,56
20240605,145600,872094470,14460,14460,14460,14460,0
20240605,145500,872094470,14460,14460,14460,14460,64
20240605,145400,871169030,14460,14460,14460,14460,54
20240605,145300,870388190,14470,14470,14470,14470,60
20240605,145200,869519990,14470,14480,14480,14470,100
20240605,145100,868072570,14470,14460,14470,14460,367
20240605,145000,862764120,14460,14470,14470,14460,3079
20240605,144900,818238550,14470,14470,14470,14470,49
20240605,144800,817529520,14470,14490,14490,14470,176
20240605,144700,814981200,14490,14490,14490,14460,155
20240605,144600,812737920,14480,14490,14490,14470,916
20240605,144500,799475720,14490,14490,14490,14490,105
20240605,144400,797954270,14480,14510,14510,14480,65
20240605,144300,797013010,14480,14480,14480,14480,61
20240605,144200,796129730,14470,14470,14470,14470,0
20240605,144100,796129730,14470,14470,14470,14470,60
20240605,144000,795261530,14460,14490,14520,14460,721
20240605,143900,784806560,14460,14460,14460,14460,62
20240605,143800,783910040,14460,14460,14460,14460,55
20240605,143700,783114740,14460,14460,14460,14460,63
20240605,143600,782203760,14490,14480,14490,14450,1114
20240605,143500,766091620,14500,14480,14500,14480,1003
20240605,143400,751555220,14460,14480,14480,14460,61
20240605,143300,750673120,14450,14490,14490,14450,149
20240605,143200,748516430,14490,14470,14490,14450,1187
20240605,143100,731349530,14490,14490,14490,14470,149
20240605,143000,729191660,14480,14480,14490,14470,885
20240605,142900,716376310,14470,14460,14470,14450,304
20240605,142800,711977980,14460,14460,14460,14460,151
20240605,142700,709794520,14460,14460,14460,14460,98
20240605,142600,708377440,14460,14460,14460,14460,109
20240605,142500,706801300,14450,14450,14450,14450,63
20240605,142400,705890950,14450,14450,14450,14450,154
20240605,142300,703665650,14450,14450,14450,14450,63
20240605,142200,702755300,14460,14460,14460,14460,78
20240605,142100,701627420,14460,14460,14460,14460,306
20240605,142000,697202660,14460,14460,14460,14460,0
20240605,141900,697202660,14460,14460,14460,14460,57
20240605,141800,696378440,14460,14470,14470,14460,70
20240605,141700,695366130,14470,14460,14470,14450,254
20240605,141600,691693860,14450,14450,14450,14450,60
20240605,141500,690826860,14460,14460,14460,14450,62
20240605,141400,689930900,14460,14440,14460,14440,168
20240605,141300,687504460,14440,14440,14440,14440,0
20240605,141200,687504460,14440,14460,14460,14440,55
20240605,141100,686710240,14440,14440,14460,14440,111
20240605,141000,685107220,14440,14440,14440,14440,173
20240605,140900,682609100,14440,14450,14460,14440,1278
20240605,140800,664142620,14450,14450,14450,14430,77
20240605,140700,663031090,14450,14440,14450,14440,845
20240605,140600,650829140,14450,14450,14450,14450,10
20240605,140500,650684640,14440,14450,14450,14440,119
20240605,140400,648965670,14440,14440,14440,14440,62
20240605,140300,648070390,14440,14440,14440,14440,55
20240605,140200,647276190,14450,14440,14450,14440,60
20240605,140100,646409780,14440,14440,14440,14440,58
20240605,140000,645572260,14450,14450,14450,14440,117
20240605,135900,643882760,14440,14440,14440,14440,0
20240605,135800,643882760,14440,14440,14440,14440,55
20240605,135700,643088560,14440,14440,14440,14440,60
20240605,135600,642222160,14440,14440,14440,14440,57
20240605,135500,641399080,14440,14440,14440,14440,63
20240605,135400,640489360,14450,14440,14450,14440,72
20240605,135300,639449500,14440,14440,14440,14440,61
20240605,135200,638568660,14440,14440,14440,14440,2
20240605,135100,638539780,14440,14450,14450,14440,655
20240605,135000,629075580,14440,14440,14440,14430,273
20240605,134900,625134060,14440,14430,14440,14430,64
20240605,134800,624210470,14440,14430,14440,14430,154
20240605,134700,621987320,14430,14440,14440,14430,59
20240605,134600,621135910,14440,14440,14440,14440,783
20240605,134500,609829390,14440,14440,14440,14440,55
20240605,134400,609035190,14440,14440,14440,14440,17
20240605,134300,608789710,14430,14440,14440,14430,241
20240605,134200,605310250,14440,14440,14440,14440,358
20240605,134100,600140730,14430,14430,14430,14430,64
20240605,134000,599217210,14430,14430,14430,14430,53
20240605,133900,598452420,14440,14430,14440,14430,112
20240605,133800,596835730,14430,14430,14430,14430,58
20240605,133700,595998790,14440,14430,14440,14430,282
20240605,133600,591926830,14430,14430,14430,14420,125
20240605,133500,590123730,14420,14420,14420,14420,68
20240605,133400,589143170,14430,14430,14430,14430,35
20240605,133300,588638120,14430,14430,14430,14430,0
20240605,133200,588638120,14430,14430,14430,14430,6
20240605,133100,588551540,14440,14440,14440,14440,211
20240605,133000,585504700,14440,14440,14440,14440,0
20240605,132900,585504700,14440,14430,14440,14430,100
20240605,132800,584061080,14430,14430,14430,14430,270
20240605,132700,580164980,14430,14430,14430,14430,0
20240605,132600,580164980,14430,14430,14430,14430,0
20240605,132500,580164980,14430,14420,14430,14420,25
20240605,132400,579804440,14420,14430,14430,14420,172
20240605,132300,577324150,14430,14430,14430,14430,3
20240605,132200,577280860,14430,14430,14430,14430,97
20240605,132100,575881150,14430,14430,14430,14430,145
20240605,132000,573788800,14430,14430,14430,14430,0
20240605,131900,573788800,14430,14430,14430,14430,0
20240605,131800,573788800,14430,14430,14430,14430,0
20240605,131700,573788800,14430,14430,14430,14430,0
20240605,131600,573788800,14430,14430,14430,14430,182
20240605,131500,571162540,14420,14420,14420,14420,0
20240605,131400,571162540,14420,14420,14420,14420,166
20240605,131300,568768820,14430,14430,14430,14430,0
20240605,131200,568768820,14430,14430,14430,14430,3
20240605,131100,568725530,14430,14430,14430,14430,91
20240605,131000,567412400,14430,14430,14430,14420,201
20240605,130900,564512470,14430,14430,14430,14430,31
20240605,130800,564065140,14430,14430,14430,14430,11
20240605,130700,563906410,14430,14430,14430,14430,91
20240605,130600,562593280,14420,14420,14430,14420,713
20240605,130500,552311800,14420,14420,14420,14420,0
20240605,130400,552311800,14420,14420,14420,14420,5
20240605,130300,552239700,14420,14420,14420,14420,32
20240605,130200,551778260,14420,14420,14420,14420,609
20240605,130100,542996480,14430,14430,14430,14430,0
20240605,130000,542996480,14430,14420,14430,14420,3
20240605,125900,542953210,14420,14420,14420,14420,49
20240605,125800,542246630,14410,14410,14410,14410,0
20240605,125700,542246630,14410,14430,14430,14410,365
20240605,125600,536986880,14420,14420,14420,14420,94
20240605,125500,535631400,14430,14430,14430,14430,11
20240605,125400,535472670,14430,14430,14430,14430,155
20240605,125300,533236020,14430,14430,14430,14430,48
20240605,125200,532543380,14420,14420,14420,14420,51
20240605,125100,531807960,14420,14420,14420,14420,1
20240605,125000,531793540,14420,14430,14430,14420,544
20240605,124900,523949050,14420,14420,14420,14420,0
20240605,124800,523949050,14420,14430,14430,14420,216
20240605,124700,520834230,14430,14420,14430,14420,31
20240605,124600,520387200,14420,14420,14420,14420,100
20240605,124500,518945200,14420,14420,14420,14420,34
20240605,124400,518454920,14420,14420,14420,14420,2
20240605,124300,518426080,14420,14420,14430,14420,81
20240605,124200,517258050,14420,14420,14420,14420,83
20240605,124100,516061190,14420,14420,14420,14420,551
20240605,124000,508115770,14430,14430,14430,14430,0
20240605,123900,508115770,14430,14430,14430,14430,2
20240605,123800,508086910,14430,14430,14430,14430,0
20240605,123700,508086910,14430,14430,14430,14430,0
20240605,123600,508086910,14430,14420,14430,14420,127
20240605,123500,506255260,14420,14420,14420,14420,0
20240605,123400,506255260,14420,14420,14420,14420,0
20240605,123300,506255260,14420,14420,14420,14420,263
20240605,123200,502462800,14420,14420,14420,14420,0
20240605,123100,502462800,14420,14420,14420,14420,106
20240605,123000,500934280,14420,14420,14420,14420,0
20240605,122900,500934280,14420,14420,14420,14420,169
20240605,122800,498497300,14420,14420,14420,14420,200
20240605,122700,495613300,14430,14430,14430,14430,0
20240605,122600,495613300,14430,14430,14430,14430,3
20240605,122500,495570010,14430,14430,14430,14430,40
20240605,122400,494992810,14430,14430,14430,14430,136
20240605,122300,493030330,14450,14450,14450,14450,20
20240605,122200,492741330,14430,14430,14430,14430,0
20240605,122100,492741330,14430,14430,14430,14430,0
20240605,122000,492741330,14430,14430,14430,14430,84
20240605,121900,491529210,14440,14440,14440,14440,10
20240605,121800,491384810,14440,14440,14440,14440,0
20240605,121700,491384810,14440,14440,14440,14440,9
20240605,121600,491254850,14450,14450,14450,14450,3
20240605,121500,491211500,14450,14450,14450,14450,73
20240605,121400,490156650,14450,14440,14450,14440,67
20240605,121300,489188670,14430,14430,14430,14430,10
20240605,121200,489044370,14440,14440,14440,14440,0
20240605,121100,489044370,14440,14440,14440,14440,67
20240605,121000,488076890,14440,14430,14440,14430,32
20240605,120900,487615050,14420,14420,14420,14420,0
20240605,120800,487615050,14420,14420,14420,14420,0
20240605,120700,487615050,14420,14420,14420,14420,0
20240605,120600,487615050,14420,14420,14420,14420,390
20240605,120500,481991250,14410,14410,14410,14410,6
20240605,120400,481904790,14420,14420,14420,14420,0
20240605,120300,481904790,14420,14420,14420,14420,0
20240605,120200,481904790,14420,14420,14420,14420,344
20240605,120100,476944310,14420,14420,14420,14420,187
20240605,120000,474247770,14420,14420,14420,14420,0
20240605,115900,474247770,14420,14430,14430,14420,301
20240605,115800,469907340,14430,14430,14430,14430,0
20240605,115700,469907340,14430,14430,14430,14430,1
20240605,115600,469892910,14430,14430,14430,14430,2
20240605,115500,469864050,14430,14420,14430,14420,2
20240605,115400,469835200,14420,14420,14420,14420,408
20240605,115300,463951840,14430,14430,14430,14430,2
20240605,115200,463922980,14430,14430,14430,14430,0
20240605,115100,463922980,14430,14430,14430,14430,0
20240605,115000,463922980,14430,14430,14430,14430,10
20240605,114900,463778680,14430,14430,14430,14430,301
20240605,114800,459435250,14440,14440,14440,14440,0
20240605,114700,459435250,14440,14440,14440,14440,0
20240605,114600,459435250,14440,14440,14440,14440,0
20240605,114500,459435250,14440,14440,14440,14440,5
20240605,114400,459363050,14430,14430,14430,14430,0
20240605,114300,459363050,14430,14430,14430,14430,274
20240605,114200,455409230,14430,14430,14430,14430,299
20240605,114100,451094660,14430,14430,14430,14430,80
20240605,114000,449940260,14430,14430,14430,14430,10
20240605,113900,449795960,14420,14430,14430,14420,277
20240605,113800,445799160,14430,14430,14430,14430,171
20240605,113700,443331630,14430,14430,14430,14430,62
20240605,113600,442436970,14430,14430,14430,14430,77
20240605,113500,441325860,14430,14440,14440,14430,605
20240605,113400,432594540,14440,14440,14440,14440,0
20240605,113300,432594540,14440,14440,14440,14440,5
20240605,113200,432522340,14440,14440,14440,14440,100
20240605,113100,431078340,14440,14440,14440,14440,12
20240605,113000,430905060,14440,14440,14440,14440,2
20240605,112900,430876180,14430,14430,14430,14430,0
20240605,112800,430876180,14430,14430,14430,14430,0
20240605,112700,430876180,14430,14430,14430,14430,1
20240605,112600,430861750,14430,14430,14430,14430,720
20240605,112500,420472150,14440,14440,14440,14440,14
20240605,112400,420269990,14440,14440,14440,14440,81
20240605,112300,419100350,14440,14440,14440,14440,0
20240605,112200,419100350,14440,14440,14440,14440,2
20240605,112100,419071470,14440,14440,14440,14440,0
20240605,112000,419071470,14440,14430,14440,14430,31
20240605,111900,418624130,14440,14440,14440,14440,0
20240605,111800,418624130,14440,14440,14440,14440,100
20240605,111700,417180130,14440,14440,14440,14440,256
20240605,111600,413483490,14450,14450,14450,14450,0
20240605,111500,413483490,14450,14450,14450,14450,10
20240605,111400,413338990,14450,14450,14450,14450,158
20240605,111300,411055890,14450,14440,14450,14440,19
20240605,111200,410781510,14440,14440,14440,14440,0
20240605,111100,410781510,14440,14440,14440,14440,1
20240605,111000,410767070,14450,14450,14450,14450,0
20240605,110900,410767070,14450,14450,14450,14450,2
20240605,110800,410738170,14450,14450,14450,14450,0
20240605,110700,410738170,14450,14440,14450,14430,394
20240605,110600,405049990,14440,14440,14440,14440,0
20240605,110500,405049990,14440,14450,14450,14440,361
20240605,110400,399837130,14440,14440,14440,14440,0
20240605,110300,399837130,14440,14440,14440,14440,1
20240605,110200,399822690,14430,14430,14430,14430,20
20240605,110100,399534090,14430,14440,14440,14430,888
20240605,110000,386714590,14450,14460,14460,14450,276
20240605,105900,382725370,14460,14450,14460,14450,44
20240605,105800,382089560,14450,14450,14450,14450,252
20240605,105700,378448160,14460,14460,14460,14460,116
20240605,105600,376770800,14470,14470,14470,14470,0
20240605,105500,376770800,14470,14470,14470,14470,0
20240605,105400,376770800,14470,14470,14470,14470,10
20240605,105300,376626100,14480,14480,14480,14480,0
20240605,105200,376626100,14480,14480,14480,14480,500
20240605,105100,369386100,14480,14480,14480,14480,2
20240605,105000,369357140,14480,14480,14480,14480,3
20240605,104900,369313700,14480,14480,14480,14480,11
20240605,104800,369154420,14480,14480,14480,14480,0
20240605,104700,369154420,14480,14480,14480,14480,1
20240605,104600,369139940,14480,14480,14480,14480,2
20240605,104500,369110980,14450,14460,14480,14450,65
20240605,104400,368171110,14460,14460,14460,14460,24
20240605,104300,367824070,14460,14460,14460,14460,4
20240605,104200,367766230,14460,14460,14460,14460,7
20240605,104100,367665010,14440,14440,14440,14440,172
20240605,104000,365181330,14440,14440,14440,14440,110
20240605,103900,363592930,14440,14440,14440,14440,1
20240605,103800,363578490,14440,14440,14440,14430,314
20240605,103700,359044830,14440,14440,14440,14440,0
20240605,103600,359044830,14440,14440,14440,14440,0
20240605,103500,359044830,14440,14440,14440,14440,100
20240605,103400,357600830,14430,14430,14430,14430,1
20240605,103300,357586400,14430,14430,14430,14430,210
20240605,103200,354556100,14430,14440,14440,14430,135
20240605,103100,352607950,14480,14480,14480,14480,0
20240605,103000,352607950,14480,14480,14480,14480,1
20240605,102900,352593470,14460,14460,14460,14460,1
20240605,102800,352579010,14460,14460,14460,14460,30
20240605,102700,352145210,14480,14450,14480,14450,63
20240605,102600,351234790,14460,14460,14460,14460,2
20240605,102500,351205870,14450,14450,14450,14450,77
20240605,102400,350093220,14480,14480,14480,14480,0
20240605,102300,350093220,14480,14480,14480,14480,0
20240605,102200,350093220,14480,14480,14480,14480,0
20240605,102100,350093220,14480,14480,14480,14480,0
20240605,102000,350093220,14480,14480,14480,14480,0
20240605,101900,350093220,14480,14440,14480,14430,11
20240605,101800,349934420,14450,14450,14450,14450,1
20240605,101700,349919970,14450,14450,14450,14450,167
20240605,101600,347506820,14430,14430,14430,14430,80
20240605,101500,346352420,14450,14450,14450,14450,10
20240605,101400,346207920,14450,14450,14450,14450,2
20240605,101300,346179020,14430,14430,14430,14430,123
20240605,101200,344404130,14430,14430,14430,14430,101
20240605,101100,342946700,14420,14420,14420,14420,200
20240605,101000,340062700,14420,14420,14420,14420,31
20240605,100900,339615680,14480,14480,14480,14480,7
20240605,100800,339514320,14420,14420,14420,14420,16
20240605,100700,339283600,14420,14420,14420,14420,123
20240605,100600,337509940,14420,14420,14420,14420,27
20240605,100500,337120600,14410,14410,14410,14410,0
20240605,100400,337120600,14410,14410,14410,14410,30
20240605,100300,336688300,14480,14420,14480,14410,83
20240605,100200,335491340,14420,14430,14430,14420,66
20240605,100100,334539610,14430,14480,14480,14430,21
20240605,100000,334236530,14480,14420,14480,14420,639
20240605,095900,325019930,14420,14420,14420,14420,68
20240605,095800,324039370,14430,14430,14430,14430,23
20240605,095700,323707480,14430,14430,14430,14430,66
20240605,095600,322755100,14400,14430,14430,14400,119
20240605,095500,321040960,14430,14430,14430,14400,18
20240605,095400,320781250,14410,14410,14430,14410,81
20240605,095300,319612480,14430,14400,14430,14390,2974
20240605,095200,276803420,14400,14430,14430,14400,226
20240605,095100,273548540,14410,14430,14430,14410,1786
20240605,095000,247798850,14430,14490,14490,14430,147
20240605,094900,245676630,14490,14490,14490,14490,47
20240605,094800,244995600,14470,14470,14470,14470,8
20240605,094700,244879840,14480,14480,14480,14430,22
20240605,094600,244561630,14480,14480,14480,14480,8
20240605,094500,244445790,14420,14420,14420,14420,50
20240605,094400,243724790,14420,14430,14430,14420,300
20240605,094300,239398480,14420,14420,14420,14420,0
20240605,094200,239398480,14420,14420,14420,14420,10
20240605,094100,239254280,14420,14420,14420,14420,21
20240605,094000,238951460,14420,14420,14420,14420,22
20240605,093900,238634220,14410,14460,14460,14410,50
20240605,093800,237912450,14460,14450,14460,14450,366
20240605,093700,232620290,14460,14460,14460,14460,22
20240605,093600,232302170,14450,14470,14470,14450,13
20240605,093500,232114090,14490,14490,14490,14490,6
20240605,093400,232027150,14400,14440,14440,14400,132
20240605,093300,230123820,14450,14440,14490,14440,21
20240605,093200,229820450,14440,14460,14460,14440,30
20240605,093100,229386960,14460,14460,14460,14460,26
20240605,093000,229011000,14400,14420,14420,14390,1574
20240605,092900,206346790,14410,14470,14470,14410,1279
20240605,092800,187884580,14460,14460,14460,14460,31
20240605,092700,187436320,14440,14440,14440,14440,1
20240605,092600,187421880,14490,14430,14490,14430,52
20240605,092500,186671460,14430,14410,14430,14410,1285
20240605,092400,168128930,14430,14430,14430,14420,504
20240605,092300,160857240,14430,14510,14510,14430,933
20240605,092200,147343690,14510,14520,14520,14510,2
20240605,092100,147314660,14440,14450,14450,14430,369
20240605,092000,141986150,14450,14450,14450,14450,102
20240605,091900,140512250,14530,14430,14530,14430,40
20240605,091800,139933650,14430,14410,14430,14410,154
20240605,091700,137714430,14420,14390,14420,14390,843
20240605,091600,125583630,14390,14390,14390,14390,1016
20240605,091500,110963390,14390,14430,14430,14390,1453
20240605,091400,90030350,14420,14420,14420,14420,300
20240605,091300,85704350,14420,14420,14420,14420,240
20240605,091200,82243550,14420,14420,14420,14420,18
20240605,091100,81983990,14420,14440,14440,14420,1461
20240605,091000,60892670,14450,14460,14460,14450,522
20240605,090900,53349760,14460,14460,14460,14460,1
20240605,090800,53335300,14450,14470,14480,14450,1211
20240605,090700,35828170,14470,14480,14480,14470,401
20240605,090600,30024690,14470,14500,14500,14470,42
20240605,090500,29416830,14470,14470,14470,14470,205
20240605,090400,26450480,14460,14460,14470,14460,403
20240605,090300,20622800,14450,14470,14470,14450,540
20240605,090200,12811510,14480,14530,14530,14480,59
20240605,090100,11954550,14540,14540,14540,14540,100
20240605,090000,10500550,14550,14500,14560,14500,689
Reference in New Issue Copy Permalink