ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/078340/min/candle-20240603.csv

656 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
20240603,195300,1588815900,40350,40350,40350,40350,734
20240603,195200,1588815900,40350,40350,40350,40350,0
20240603,195100,1588815900,40350,40350,40350,40350,0
20240603,195000,1588815900,40350,40350,40350,40350,0
20240603,194900,1588815900,40350,40350,40350,40350,0
20240603,194800,1588815900,40350,40350,40350,40350,0
20240603,194700,1588815900,40350,40350,40350,40350,0
20240603,194600,1588815900,40350,40350,40350,40350,0
20240603,194500,1588815900,40350,40350,40350,40350,0
20240603,194400,1588815900,40350,40350,40350,40350,0
20240603,194300,1588815900,40350,40350,40350,40350,0
20240603,194200,1588815900,40350,40350,40350,40350,0
20240603,194100,1588815900,40350,40350,40350,40350,0
20240603,194000,1588815900,40350,40350,40350,40350,0
20240603,193900,1588815900,40350,40350,40350,40350,0
20240603,193800,1588815900,40350,40350,40350,40350,0
20240603,193700,1588815900,40350,40350,40350,40350,0
20240603,193600,1588815900,40350,40350,40350,40350,0
20240603,193500,1588815900,40350,40350,40350,40350,0
20240603,193400,1588815900,40350,40350,40350,40350,0
20240603,193300,1588815900,40350,40350,40350,40350,0
20240603,193200,1588815900,40350,40350,40350,40350,0
20240603,193100,1588815900,40350,40350,40350,40350,0
20240603,193000,1588815900,40350,40350,40350,40350,0
20240603,192900,1588815900,40350,40350,40350,40350,0
20240603,192800,1588815900,40350,40350,40350,40350,0
20240603,192700,1588815900,40350,40350,40350,40350,0
20240603,192600,1588815900,40350,40350,40350,40350,0
20240603,192500,1588815900,40350,40350,40350,40350,0
20240603,192400,1588815900,40350,40350,40350,40350,0
20240603,192300,1588815900,40350,40350,40350,40350,734
20240603,192200,1588815900,40350,40350,40350,40350,0
20240603,192100,1588815900,40350,40350,40350,40350,0
20240603,192000,1588815900,40350,40350,40350,40350,0
20240603,191900,1588815900,40350,40350,40350,40350,0
20240603,191800,1588815900,40350,40350,40350,40350,0
20240603,191700,1588815900,40350,40350,40350,40350,0
20240603,191600,1588815900,40350,40350,40350,40350,0
20240603,191500,1588815900,40350,40350,40350,40350,0
20240603,191400,1588815900,40350,40350,40350,40350,0
20240603,191300,1588815900,40350,40350,40350,40350,0
20240603,191200,1588815900,40350,40350,40350,40350,0
20240603,191100,1588815900,40350,40350,40350,40350,0
20240603,191000,1588815900,40350,40350,40350,40350,0
20240603,190900,1588815900,40350,40350,40350,40350,0
20240603,190800,1588815900,40350,40350,40350,40350,0
20240603,190700,1588815900,40350,40350,40350,40350,0
20240603,190600,1588815900,40350,40350,40350,40350,0
20240603,190500,1588815900,40350,40350,40350,40350,0
20240603,190400,1588815900,40350,40350,40350,40350,0
20240603,190300,1588815900,40350,40350,40350,40350,0
20240603,190200,1588815900,40350,40350,40350,40350,0
20240603,190100,1588815900,40350,40350,40350,40350,0
20240603,190000,1588815900,40350,40350,40350,40350,0
20240603,185900,1588815900,40350,40350,40350,40350,0
20240603,185800,1588815900,40350,40350,40350,40350,0
20240603,185700,1588815900,40350,40350,40350,40350,0
20240603,185600,1588815900,40350,40350,40350,40350,0
20240603,185500,1588815900,40350,40350,40350,40350,0
20240603,185400,1588815900,40350,40350,40350,40350,0
20240603,185300,1588815900,40350,40350,40350,40350,734
20240603,185200,1588815900,40350,40350,40350,40350,0
20240603,185100,1588815900,40350,40350,40350,40350,0
20240603,185000,1588815900,40350,40350,40350,40350,0
20240603,184900,1588815900,40350,40350,40350,40350,0
20240603,184800,1588815900,40350,40350,40350,40350,0
20240603,184700,1588815900,40350,40350,40350,40350,0
20240603,184600,1588815900,40350,40350,40350,40350,0
20240603,184500,1588815900,40350,40350,40350,40350,0
20240603,184400,1588815900,40350,40350,40350,40350,0
20240603,184300,1588815900,40350,40350,40350,40350,0
20240603,184200,1588815900,40350,40350,40350,40350,0
20240603,184100,1588815900,40350,40350,40350,40350,0
20240603,184000,1588815900,40350,40350,40350,40350,0
20240603,183900,1588815900,40350,40350,40350,40350,0
20240603,183800,1588815900,40350,40350,40350,40350,0
20240603,183700,1588815900,40350,40350,40350,40350,0
20240603,183600,1588815900,40350,40350,40350,40350,0
20240603,183500,1588815900,40350,40350,40350,40350,0
20240603,183400,1588815900,40350,40350,40350,40350,0
20240603,183300,1588815900,40350,40350,40350,40350,0
20240603,183200,1588815900,40350,40350,40350,40350,0
20240603,183100,1588815900,40350,40350,40350,40350,0
20240603,183000,1588815900,40350,40350,40350,40350,0
20240603,182900,1588815900,40350,40350,40350,40350,0
20240603,182800,1588815900,40350,40350,40350,40350,0
20240603,182700,1588815900,40350,40350,40350,40350,0
20240603,182600,1588815900,40350,40350,40350,40350,0
20240603,182500,1588815900,40350,40350,40350,40350,0
20240603,182400,1588815900,40350,40350,40350,40350,0
20240603,182300,1588815900,40350,40350,40350,40350,734
20240603,182200,1588815900,40350,40350,40350,40350,0
20240603,182100,1588815900,40350,40350,40350,40350,0
20240603,182000,1588815900,40350,40350,40350,40350,0
20240603,181900,1588815900,40350,40350,40350,40350,0
20240603,181800,1588815900,40350,40350,40350,40350,0
20240603,181700,1588815900,40350,40350,40350,40350,0
20240603,181600,1588815900,40350,40350,40350,40350,0
20240603,181500,1588815900,40350,40350,40350,40350,0
20240603,181400,1588815900,40350,40350,40350,40350,0
20240603,181300,1588815900,40350,40350,40350,40350,0
20240603,181200,1588815900,40350,40350,40350,40350,0
20240603,181100,1588815900,40350,40350,40350,40350,0
20240603,181000,1588815900,40350,40350,40350,40350,0
20240603,180900,1588815900,40350,40350,40350,40350,0
20240603,180800,1588815900,40350,40350,40350,40350,0
20240603,180700,1588815900,40350,40350,40350,40350,0
20240603,180600,1588815900,40350,40350,40350,40350,0
20240603,180500,1588815900,40350,40350,40350,40350,0
20240603,180400,1588815900,40350,40350,40350,40350,0
20240603,180300,1588815900,40350,40350,40350,40350,0
20240603,180200,1588815900,40350,40350,40350,40350,0
20240603,180100,1588815900,40350,40350,40350,40350,0
20240603,180000,1588815900,40350,40350,40350,40350,0
20240603,175900,1588815900,40350,40350,40350,40350,0
20240603,175800,1588815900,40350,40350,40350,40350,0
20240603,175700,1588815900,40350,40350,40350,40350,0
20240603,175600,1588815900,40350,40350,40350,40350,0
20240603,175500,1588815900,40350,40350,40350,40350,0
20240603,175400,1588815900,40350,40350,40350,40350,0
20240603,175300,1588815900,40350,40350,40350,40350,734
20240603,175200,1588815900,40350,40350,40350,40350,0
20240603,175100,1588815900,40350,40350,40350,40350,0
20240603,175000,1588815900,40350,40350,40350,40350,0
20240603,174900,1588815900,40350,40350,40350,40350,0
20240603,174800,1588815900,40350,40350,40350,40350,0
20240603,174700,1588815900,40350,40350,40350,40350,0
20240603,174600,1588815900,40350,40350,40350,40350,0
20240603,174500,1588815900,40350,40350,40350,40350,0
20240603,174400,1588815900,40350,40350,40350,40350,0
20240603,174300,1588815900,40350,40350,40350,40350,0
20240603,174200,1588815900,40350,40350,40350,40350,0
20240603,174100,1588815900,40350,40350,40350,40350,0
20240603,174000,1588815900,40350,40350,40350,40350,0
20240603,173900,1588815900,40350,40350,40350,40350,0
20240603,173800,1588815900,40350,40350,40350,40350,0
20240603,173700,1588815900,40350,40350,40350,40350,0
20240603,173600,1588815900,40350,40350,40350,40350,0
20240603,173500,1588815900,40350,40350,40350,40350,0
20240603,173400,1588815900,40350,40350,40350,40350,0
20240603,173300,1588815900,40350,40350,40350,40350,0
20240603,173200,1588815900,40350,40350,40350,40350,0
20240603,173100,1588815900,40350,40350,40350,40350,0
20240603,173000,1588815900,40350,40350,40350,40350,0
20240603,172900,1588815900,40350,40350,40350,40350,0
20240603,172800,1588815900,40350,40350,40350,40350,0
20240603,172700,1588815900,40350,40350,40350,40350,0
20240603,172600,1588815900,40350,40350,40350,40350,0
20240603,172500,1588815900,40350,40350,40350,40350,0
20240603,172400,1588815900,40350,40350,40350,40350,0
20240603,172300,1588815900,40350,40350,40350,40350,734
20240603,172200,1588815900,40350,40350,40350,40350,0
20240603,172100,1588815900,40350,40350,40350,40350,0
20240603,172000,1588815900,40350,40350,40350,40350,0
20240603,171900,1588815900,40350,40350,40350,40350,0
20240603,171800,1588815900,40350,40350,40350,40350,0
20240603,171700,1588815900,40350,40350,40350,40350,0
20240603,171600,1588815900,40350,40350,40350,40350,0
20240603,171500,1588815900,40350,40350,40350,40350,0
20240603,171400,1588815900,40350,40350,40350,40350,0
20240603,171300,1588815900,40350,40350,40350,40350,0
20240603,171200,1588815900,40350,40350,40350,40350,0
20240603,171100,1588815900,40350,40350,40350,40350,0
20240603,171000,1588815900,40350,40350,40350,40350,0
20240603,170900,1588815900,40350,40350,40350,40350,0
20240603,170800,1588815900,40350,40350,40350,40350,0
20240603,170700,1588815900,40350,40350,40350,40350,0
20240603,170600,1588815900,40350,40350,40350,40350,0
20240603,170500,1588815900,40350,40350,40350,40350,0
20240603,170400,1588815900,40350,40350,40350,40350,0
20240603,170300,1588815900,40350,40350,40350,40350,0
20240603,170200,1588815900,40350,40350,40350,40350,0
20240603,170100,1588815900,40350,40350,40350,40350,0
20240603,170000,1588815900,40350,40350,40350,40350,0
20240603,165900,1588815900,40350,40350,40350,40350,0
20240603,165800,1588815900,40350,40350,40350,40350,0
20240603,165700,1588815900,40350,40350,40350,40350,0
20240603,165600,1588815900,40350,40350,40350,40350,0
20240603,165500,1588815900,40350,40350,40350,40350,0
20240603,165400,1588815900,40350,40350,40350,40350,0
20240603,165300,1588815900,40350,40350,40350,40350,734
20240603,165200,1588815900,40350,40350,40350,40350,0
20240603,165100,1588815900,40350,40350,40350,40350,0
20240603,165000,1588815900,40350,40350,40350,40350,0
20240603,164900,1588815900,40350,40350,40350,40350,0
20240603,164800,1588815900,40350,40350,40350,40350,0
20240603,164700,1588815900,40350,40350,40350,40350,0
20240603,164600,1588815900,40350,40350,40350,40350,0
20240603,164500,1588815900,40350,40350,40350,40350,0
20240603,164400,1588815900,40350,40350,40350,40350,0
20240603,164300,1588815900,40350,40350,40350,40350,0
20240603,164200,1588815900,40350,40350,40350,40350,0
20240603,164100,1588815900,40350,40350,40350,40350,0
20240603,164000,1588815900,40350,40350,40350,40350,0
20240603,163900,1588815900,40350,40350,40350,40350,0
20240603,163800,1588815900,40350,40350,40350,40350,0
20240603,163700,1588815900,40350,40350,40350,40350,0
20240603,163600,1588815900,40350,40350,40350,40350,0
20240603,163500,1588815900,40350,40350,40350,40350,0
20240603,163400,1588815900,40350,40350,40350,40350,0
20240603,163300,1588815900,40350,40350,40350,40350,0
20240603,163200,1588815900,40350,40350,40350,40350,0
20240603,163100,1588815900,40350,40350,40350,40350,0
20240603,163000,1588815900,40350,40350,40350,40350,0
20240603,162900,1588815900,40350,40350,40350,40350,0
20240603,162800,1588815900,40350,40350,40350,40350,0
20240603,162700,1588815900,40350,40350,40350,40350,0
20240603,162600,1588815900,40350,40350,40350,40350,0
20240603,162500,1588815900,40350,40350,40350,40350,0
20240603,162400,1588815900,40350,40350,40350,40350,0
20240603,162300,1588815900,40350,40350,40350,40350,734
20240603,162200,1588815900,40350,40350,40350,40350,0
20240603,162100,1588815900,40350,40350,40350,40350,0
20240603,162000,1588815900,40350,40350,40350,40350,0
20240603,161900,1588815900,40350,40350,40350,40350,0
20240603,161800,1588815900,40350,40350,40350,40350,0
20240603,161700,1588815900,40350,40350,40350,40350,0
20240603,161600,1588815900,40350,40350,40350,40350,0
20240603,161500,1588815900,40350,40350,40350,40350,0
20240603,161400,1588815900,40350,40350,40350,40350,0
20240603,161300,1588815900,40350,40350,40350,40350,0
20240603,161200,1588815900,40350,40350,40350,40350,0
20240603,161100,1588815900,40350,40350,40350,40350,0
20240603,161000,1588815900,40350,40350,40350,40350,0
20240603,160900,1588815900,40350,40350,40350,40350,0
20240603,160800,1588815900,40350,40350,40350,40350,0
20240603,160700,1588815900,40350,40350,40350,40350,0
20240603,160600,1588815900,40350,40350,40350,40350,0
20240603,160500,1588815900,40350,40350,40350,40350,0
20240603,160400,1588815900,40350,40350,40350,40350,0
20240603,160300,1588815900,40350,40350,40350,40350,0
20240603,160200,1588815900,40350,40350,40350,40350,0
20240603,160100,1588815900,40350,40350,40350,40350,0
20240603,160000,1588815900,40350,40350,40350,40350,0
20240603,155900,1588815900,40350,40350,40350,40350,0
20240603,155800,1588815900,40350,40350,40350,40350,0
20240603,155700,1588815900,40350,40350,40350,40350,0
20240603,155600,1588815900,40350,40350,40350,40350,0
20240603,155500,1588815900,40350,40350,40350,40350,0
20240603,155400,1588815900,40350,40350,40350,40350,0
20240603,155300,1588815900,40350,40350,40350,40350,734
20240603,155200,1588815900,40350,40350,40350,40350,0
20240603,155100,1588815900,40350,40350,40350,40350,0
20240603,155000,1588815900,40350,40350,40350,40350,0
20240603,154900,1588815900,40350,40350,40350,40350,0
20240603,154800,1588815900,40350,40350,40350,40350,0
20240603,154700,1588815900,40350,40350,40350,40350,0
20240603,154600,1588815900,40350,40350,40350,40350,0
20240603,154500,1588815900,40350,40350,40350,40350,0
20240603,154400,1588815900,40350,40350,40350,40350,0
20240603,154300,1588815900,40350,40350,40350,40350,0
20240603,154200,1588815900,40350,40350,40350,40350,0
20240603,154100,1588815900,40350,40350,40350,40350,0
20240603,154000,1588815900,40350,40350,40350,40350,0
20240603,153900,1588815900,40350,40350,40350,40350,0
20240603,153800,1588815900,40350,40350,40350,40350,0
20240603,153700,1588815900,40350,40350,40350,40350,0
20240603,153600,1588815900,40350,40350,40350,40350,0
20240603,153500,1588815900,40350,40350,40350,40350,0
20240603,153400,1588815900,40350,40350,40350,40350,0
20240603,153300,1588815900,40350,40350,40350,40350,0
20240603,153200,1588815900,40350,40350,40350,40350,0
20240603,153100,1588815900,40350,40350,40350,40350,0
20240603,153000,1588815900,40350,40350,40350,40350,734
20240603,152900,1559199000,40150,40150,40150,40150,0
20240603,152800,1559199000,40150,40150,40150,40150,0
20240603,152700,1559199000,40150,40150,40150,40150,0
20240603,152600,1559199000,40150,40150,40150,40150,0
20240603,152500,1559199000,40150,40150,40150,40150,0
20240603,152400,1559199000,40150,40150,40150,40150,0
20240603,152300,1559199000,40150,40150,40150,40150,0
20240603,152200,1559199000,40150,40150,40150,40150,0
20240603,152100,1559199000,40150,40150,40150,40150,0
20240603,152000,1559199000,40150,40150,40150,40150,0
20240603,151900,1559199000,40150,40250,40350,40150,855
20240603,151800,1524828700,40200,40200,40250,40150,227
20240603,151700,1515698150,40150,40200,40200,40150,269
20240603,151600,1504884950,40200,40300,40300,40200,435
20240603,151500,1487395650,40300,40300,40300,40200,149
20240603,151400,1481395500,40300,40350,40350,40300,38
20240603,151300,1479864050,40200,40350,40350,40200,14
20240603,151200,1479299850,40350,40350,40350,40200,553
20240603,151100,1457049450,40250,40350,40350,40250,226
20240603,151000,1447939900,40250,40350,40350,40250,30
20240603,150900,1446730750,40250,40350,40350,40250,24
20240603,150800,1445763150,40250,40350,40350,40250,11
20240603,150700,1445319600,40350,40350,40350,40350,0
20240603,150600,1445319600,40350,40350,40350,40350,1
20240603,150500,1445279250,40250,40350,40350,40250,18
20240603,150400,1444553450,40300,40350,40350,40250,15
20240603,150300,1443948750,40350,40350,40350,40350,1
20240603,150200,1443908400,40250,40350,40350,40250,5
20240603,150100,1443706750,40250,40300,40300,40250,35
20240603,150000,1442296450,40250,40250,40250,40200,117
20240603,145900,1437587250,40200,40200,40200,40200,0
20240603,145800,1437587250,40200,40250,40250,40200,7
20240603,145700,1437305600,40200,40200,40200,40200,0
20240603,145600,1437305600,40200,40250,40250,40200,63
20240603,145500,1434770400,40250,40300,40300,40250,836
20240603,145400,1401105350,40300,40300,40300,40300,16
20240603,145300,1400460550,40300,40350,40350,40300,69
20240603,145200,1397676450,40350,40350,40350,40350,0
20240603,145100,1397676450,40350,40350,40400,40350,501
20240603,145000,1377460150,40350,40350,40350,40350,0
20240603,144900,1377460150,40350,40350,40350,40350,0
20240603,144800,1377460150,40350,40400,40400,40350,819
20240603,144700,1344411950,40350,40350,40350,40350,0
20240603,144600,1344411950,40350,40350,40350,40350,0
20240603,144500,1344411950,40350,40400,40450,40350,72
20240603,144400,1341503850,40450,40450,40450,40450,0
20240603,144300,1341503850,40450,40450,40450,40450,2
20240603,144200,1341422950,40350,40350,40350,40350,3
20240603,144100,1341301900,40350,40400,40400,40350,20
20240603,144000,1340494150,40400,40400,40400,40400,0
20240603,143900,1340494150,40400,40400,40400,40400,9
20240603,143800,1340130550,40450,40400,40450,40350,77
20240603,143700,1337020750,40450,40400,40450,40400,29
20240603,143600,1335849000,40350,40350,40500,40350,15
20240603,143500,1335243600,40400,40500,40500,40400,76
20240603,143400,1332173100,40500,40500,40500,40500,2
20240603,143300,1332092100,40400,40400,40400,40400,3
20240603,143200,1331970900,40400,40450,40500,40400,27
20240603,143100,1330879300,40350,40450,40450,40350,56
20240603,143000,1328619400,40400,40500,40500,40400,14
20240603,142900,1328053600,40500,40500,40500,40500,0
20240603,142800,1328053600,40500,40500,40500,40500,1
20240603,142700,1328013100,40500,40500,40500,40500,10
20240603,142600,1327608100,40500,40500,40500,40500,6
20240603,142500,1327365100,40500,40500,40500,40500,0
20240603,142400,1327365100,40500,40500,40500,40500,14
20240603,142300,1326798100,40500,40450,40500,40450,12
20240603,142200,1326312200,40350,40350,40350,40350,0
20240603,142100,1326312200,40350,40350,40450,40300,1428
20240603,142000,1268684950,40300,40300,40350,40300,5
20240603,141900,1268483400,40300,40300,40300,40300,0
20240603,141800,1268483400,40300,40300,40300,40300,0
20240603,141700,1268483400,40300,40350,40350,40300,21
20240603,141600,1267636400,40300,40300,40300,40300,0
20240603,141500,1267636400,40300,40300,40300,40300,0
20240603,141400,1267636400,40300,40300,40350,40300,16
20240603,141300,1266991500,40300,40350,40350,40300,124
20240603,141200,1261990100,40300,40350,40350,40300,75
20240603,141100,1258965050,40300,40300,40300,40300,0
20240603,141000,1258965050,40300,40350,40350,40300,19
20240603,140900,1258198650,40300,40300,40350,40200,618
20240603,140800,1233294950,40200,40200,40200,40200,13
20240603,140700,1232772350,40200,40200,40200,40200,0
20240603,140600,1232772350,40200,40200,40200,40200,24
20240603,140500,1231807550,40200,40250,40250,40200,45
20240603,140400,1229997050,40200,40300,40300,40200,95
20240603,140300,1226172250,40200,40200,40200,40200,0
20240603,140200,1226172250,40200,40200,40200,40200,0
20240603,140100,1226172250,40200,40300,40300,40200,947
20240603,140000,1188058750,40350,40350,40350,40350,0
20240603,135900,1188058750,40350,40350,40350,40350,0
20240603,135800,1188058750,40350,40350,40350,40350,0
20240603,135700,1188058750,40350,40350,40350,40350,0
20240603,135600,1188058750,40350,40350,40350,40350,0
20240603,135500,1188058750,40350,40300,40350,40300,21
20240603,135400,1187212400,40350,40350,40350,40300,51
20240603,135300,1185154800,40300,40300,40300,40300,13
20240603,135200,1184630900,40300,40300,40300,40300,0
20240603,135100,1184630900,40300,40300,40300,40300,0
20240603,135000,1184630900,40300,40300,40300,40300,10
20240603,134900,1184227900,40300,40300,40300,40300,232
20240603,134800,1174878300,40300,40300,40300,40300,0
20240603,134700,1174878300,40300,40350,40350,40300,19
20240603,134600,1174111900,40300,40350,40350,40300,2
20240603,134500,1174031250,40300,40300,40300,40300,1
20240603,134400,1173990950,40300,40300,40300,40300,0
20240603,134300,1173990950,40300,40300,40300,40300,4
20240603,134200,1173829750,40300,40350,40350,40300,250
20240603,134100,1163754600,40300,40300,40300,40300,0
20240603,134000,1163754600,40300,40350,40350,40300,9
20240603,133900,1163391550,40300,40350,40350,40300,17
20240603,133800,1162705800,40300,40300,40300,40300,130
20240603,133700,1157466800,40250,40300,40300,40250,3
20240603,133600,1157345950,40250,40300,40300,40250,96
20240603,133500,1153478150,40300,40300,40300,40300,1
20240603,133400,1153437850,40300,40250,40300,40250,151
20240603,133300,1147358400,40300,40300,40300,40300,1
20240603,133200,1147318100,40250,40300,40300,40250,33
20240603,133100,1145988750,40300,40300,40300,40250,93
20240603,133000,1142242300,40250,40250,40250,40250,0
20240603,132900,1142242300,40250,40300,40300,40250,89
20240603,132800,1138657050,40250,40300,40300,40250,212
20240603,132700,1130116550,40300,40300,40300,40300,12
20240603,132600,1129632950,40300,40300,40300,40300,2
20240603,132500,1129552350,40300,40300,40300,40300,13
20240603,132400,1129028450,40300,40300,40350,40300,15
20240603,132300,1128423900,40300,40300,40300,40300,14
20240603,132200,1127859700,40350,40300,40350,40300,34
20240603,132100,1126489450,40300,40300,40300,40300,0
20240603,132000,1126489450,40300,40250,40350,40250,500
20240603,131900,1106359050,40200,40200,40200,40200,4
20240603,131800,1106198250,40250,40200,40250,40200,6
20240603,131700,1105957000,40200,40200,40200,40200,12
20240603,131600,1105474600,40250,40250,40250,40250,0
20240603,131500,1105474600,40250,40250,40250,40250,0
20240603,131400,1105474600,40250,40250,40250,40250,1
20240603,131300,1105434350,40200,40200,40200,40200,0
20240603,131200,1105434350,40200,40250,40250,40200,30
20240603,131100,1104227700,40200,40250,40250,40200,9
20240603,131000,1103865800,40200,40200,40200,40200,0
20240603,130900,1103865800,40200,40200,40200,40200,0
20240603,130800,1103865800,40200,40200,40200,40200,0
20240603,130700,1103865800,40200,40200,40250,40200,22
20240603,130600,1102981350,40200,40200,40200,40200,0
20240603,130500,1102981350,40200,40200,40200,40200,0
20240603,130400,1102981350,40200,40200,40250,40150,188
20240603,130300,1095423950,40200,40250,40250,40200,187
20240603,130200,1087900000,40200,40250,40250,40200,65
20240603,130100,1085284850,40200,40200,40200,40200,0
20240603,130000,1085284850,40200,40250,40250,40200,5
20240603,125900,1085083700,40200,40200,40200,40200,1
20240603,125800,1085043500,40200,40250,40250,40200,25
20240603,125700,1084037600,40200,40200,40200,40200,2
20240603,125600,1083957200,40200,40250,40250,40200,17
20240603,125500,1083273150,40200,40200,40200,40200,15
20240603,125400,1082670150,40150,40200,40200,40150,6
20240603,125300,1082429050,40200,40200,40200,40200,0
20240603,125200,1082429050,40200,40200,40200,40200,3
20240603,125100,1082308450,40200,40200,40200,40200,0
20240603,125000,1082308450,40200,40200,40200,40200,5
20240603,124900,1082107450,40200,40200,40200,40200,5
20240603,124800,1081906450,40100,40150,40150,40100,104
20240603,124700,1077731400,40150,40150,40150,40100,100
20240603,124600,1073716900,40150,40150,40150,40150,37
20240603,124500,1072231350,40150,40150,40200,40100,578
20240603,124400,1049018800,40100,40250,40250,40100,382
20240603,124300,1033680250,40200,40200,40200,40200,10
20240603,124200,1033278250,40250,40250,40250,40250,0
20240603,124100,1033278250,40250,40200,40250,40150,508
20240603,124000,1012878600,40200,40200,40200,40200,6
20240603,123900,1012637400,40200,40200,40250,40200,30
20240603,123800,1011430350,40200,40200,40200,40200,1
20240603,123700,1011390150,40200,40200,40200,40200,0
20240603,123600,1011390150,40200,40200,40200,40200,10
20240603,123500,1010988150,40200,40200,40200,40200,0
20240603,123400,1010988150,40200,40200,40200,40200,104
20240603,123300,1006807350,40200,40200,40200,40200,0
20240603,123200,1006807350,40200,40250,40250,40200,16
20240603,123100,1006163450,40150,40150,40150,40150,0
20240603,123000,1006163450,40150,40150,40150,40150,0
20240603,122900,1006163450,40150,40200,40250,40150,44
20240603,122800,1004393550,40200,40200,40200,40200,26
20240603,122700,1003348350,40200,40200,40200,40200,55
20240603,122600,1001137350,40150,40150,40150,40150,5
20240603,122500,1000936600,40200,40200,40200,40200,0
20240603,122400,1000936600,40200,40200,40200,40200,6
20240603,122300,1000695400,40200,40200,40200,40200,1
20240603,122200,1000655200,40200,40200,40200,40200,18
20240603,122100,999931600,40200,40200,40200,40200,1
20240603,122000,999891400,40200,40150,40250,40150,447
20240603,121900,981903200,40200,40200,40200,40200,1
20240603,121800,981863000,40200,40200,40200,40200,0
20240603,121700,981863000,40200,40200,40200,40150,185
20240603,121600,974433500,40200,40250,40250,40200,324
20240603,121500,961408650,40250,40250,40250,40200,61
20240603,121400,958954800,40250,40200,40250,40200,52
20240603,121300,956862800,40200,40250,40250,40200,36
20240603,121200,955414250,40200,40200,40250,40200,399
20240603,121100,939371000,40200,40200,40200,40200,196
20240603,121000,931491800,40200,40200,40200,40200,50
20240603,120900,929481800,40200,40200,40200,40200,100
20240603,120800,925461800,40200,40200,40200,40200,0
20240603,120700,925461800,40200,40200,40200,40200,53
20240603,120600,923331200,40200,40200,40200,40200,1
20240603,120500,923291000,40200,40200,40200,40200,61
20240603,120400,920838800,40200,40200,40200,40200,34
20240603,120300,919472000,40200,40200,40200,40200,0
20240603,120200,919472000,40200,40150,40200,40150,35
20240603,120100,918066550,40200,40200,40200,40200,0
20240603,120000,918066550,40200,40150,40200,40150,12
20240603,115900,917584650,40200,40200,40200,40200,3
20240603,115800,917464050,40200,40200,40200,40200,1
20240603,115700,917423850,40200,40200,40200,40200,6
20240603,115600,917182650,40100,40150,40150,40100,126
20240603,115500,912126700,40150,40150,40150,40150,79
20240603,115400,908954850,40200,40200,40200,40200,0
20240603,115300,908954850,40200,40150,40200,40150,571
20240603,115200,886028250,40200,40300,40300,40200,909
20240603,115100,849484450,40300,40200,40300,40200,86
20240603,115000,846025350,40200,40300,40300,40200,432
20240603,114900,828622050,40250,40300,40300,40250,18
20240603,114800,827896850,40200,40200,40200,40200,0
20240603,114700,827896850,40200,40200,40200,40200,0
20240603,114600,827896850,40200,40200,40250,40200,126
20240603,114500,822826800,40200,40200,40200,40200,40
20240603,114400,821218800,40200,40200,40200,40200,0
20240603,114300,821218800,40200,40200,40200,40200,50
20240603,114200,819208800,40200,40200,40200,40150,15
20240603,114100,818606300,40200,40200,40200,40200,40
20240603,114000,816998300,40200,40200,40200,40200,0
20240603,113900,816998300,40200,40200,40300,40200,461
20240603,113800,798465600,40300,40250,40300,40200,35
20240603,113700,797055250,40300,40200,40300,40200,71
20240603,113600,794200950,40200,40200,40200,40200,0
20240603,113500,794200950,40200,40300,40300,40200,12
20240603,113400,793717550,40200,40200,40350,40200,101
20240603,113300,789649150,40200,40200,40200,40200,80
20240603,113200,786433150,40200,40300,40350,40200,1033
20240603,113100,744857500,40300,40300,40300,40300,0
20240603,113000,744857500,40300,40300,40300,40300,1
20240603,112900,744817200,40250,40250,40250,40250,0
20240603,112800,744817200,40250,40300,40300,40250,14
20240603,112700,744253200,40300,40300,40300,40300,0
20240603,112600,744253200,40300,40300,40300,40250,73
20240603,112500,741311850,40300,40300,40300,40300,2
20240603,112400,741231250,40300,40300,40300,40300,0
20240603,112300,741231250,40300,40300,40300,40300,11
20240603,112200,740787950,40250,40250,40250,40250,0
20240603,112100,740787950,40250,40250,40250,40250,1
20240603,112000,740747700,40300,40300,40300,40300,12
20240603,111900,740264100,40300,40300,40300,40300,1
20240603,111800,740223800,40300,40300,40300,40300,0
20240603,111700,740223800,40300,40250,40300,40250,27
20240603,111600,739135750,40250,40300,40300,40250,2
20240603,111500,739055200,40250,40250,40250,40250,0
20240603,111400,739055200,40250,40300,40300,40250,16
20240603,111300,738410600,40250,40300,40300,40250,11
20240603,111200,737967450,40300,40300,40300,40300,2
20240603,111100,737886850,40250,40300,40300,40250,4
20240603,111000,737725700,40250,40250,40250,40250,0
20240603,110900,737725700,40250,40300,40300,40250,44
20240603,110800,735953050,40250,40250,40250,40250,0
20240603,110700,735953050,40250,40300,40300,40250,322
20240603,110600,722981750,40300,40300,40300,40300,0
20240603,110500,722981750,40300,40400,40400,40300,79
20240603,110400,719793050,40450,40450,40450,40400,28
20240603,110300,718661650,40450,40450,40450,40450,0
20240603,110200,718661650,40450,40450,40450,40450,25
20240603,110100,717650400,40450,40450,40450,40450,5
20240603,110000,717448150,40450,40450,40450,40400,24
20240603,105900,716477450,40350,40450,40450,40300,36
20240603,105800,715022650,40300,40450,40450,40300,5
20240603,105700,714820700,40300,40300,40400,40300,202
20240603,105600,706675100,40300,40300,40300,40300,4
20240603,105500,706513900,40300,40350,40350,40300,32
20240603,105400,705223100,40400,40400,40400,40400,2
20240603,105300,705142300,40300,40300,40300,40300,0
20240603,105200,705142300,40300,40300,40300,40300,5
20240603,105100,704940800,40300,40300,40300,40300,12
20240603,105000,704457200,40450,40350,40500,40300,7
20240603,104900,704174200,40200,40400,40600,40200,1437
20240603,104800,646135550,40200,40400,40400,40200,30
20240603,104700,644924900,40200,40300,40400,40200,112
20240603,104600,640408800,40250,40300,40300,40200,68
20240603,104500,637670250,40200,40400,40400,40200,740
20240603,104400,607892400,40250,40250,40250,40250,0
20240603,104300,607892400,40250,40250,40250,40250,0
20240603,104200,607892400,40250,40300,40300,40250,65
20240603,104100,605273750,40250,40250,40250,40250,0
20240603,104000,605273750,40250,40200,40350,40200,8
20240603,103900,604951700,40200,40250,40250,40200,4
20240603,103800,604790850,40200,40300,40300,40200,133
20240603,103700,599434850,40300,40400,40400,40300,66
20240603,103600,596772500,40300,40400,40400,40300,4
20240603,103500,596611000,40300,40300,40300,40300,1
20240603,103400,596570700,40250,40300,40400,40250,14
20240603,103300,596006550,40200,40200,40200,40200,0
20240603,103200,596006550,40200,40200,40200,40200,0
20240603,103100,596006550,40200,40250,40350,40200,299
20240603,103000,583974450,40250,40300,40300,40250,198
20240603,102900,576000450,40300,40500,40500,40300,116
20240603,102800,571319850,40350,40450,40450,40350,83
20240603,102700,567963600,40350,40350,40350,40350,0
20240603,102600,567963600,40350,40350,40350,40350,0
20240603,102500,567963600,40350,40350,40350,40350,0
20240603,102400,567963600,40350,40350,40350,40350,0
20240603,102300,567963600,40350,40350,40450,40350,217
20240603,102200,559207550,40500,40350,40500,40350,51
20240603,102100,557145950,40500,40400,40500,40350,98
20240603,102000,553187150,40500,40500,40500,40500,1
20240603,101900,553146650,40400,40500,40500,40400,243
20240603,101800,543328550,40400,40500,40500,40400,90
20240603,101700,539685450,40500,40500,40500,40500,23
20240603,101600,538753950,40400,40400,40500,40400,143
20240603,101500,532971250,40400,40450,40500,40400,24
20240603,101400,532001050,40500,40500,40500,40500,1
20240603,101300,531960550,40400,40600,40600,40400,168
20240603,101200,525160000,40400,40600,40600,40400,66
20240603,101100,522487850,40400,40600,40600,40400,327
20240603,101000,509264100,40450,40600,40600,40450,11
20240603,100900,508818200,40600,40600,40600,40600,0
20240603,100800,508818200,40600,40500,40600,40450,5
20240603,100700,508615650,40450,40500,40500,40450,9
20240603,100600,508251250,40450,40600,40650,40450,764
20240603,100500,477270000,40700,40700,40700,40700,0
20240603,100400,477270000,40700,40700,40700,40700,13
20240603,100300,476740900,40700,40700,40700,40700,0
20240603,100200,476740900,40700,40700,40700,40700,0
20240603,100100,476740900,40700,40700,40700,40700,2
20240603,100000,476659500,40700,40650,40700,40650,15
20240603,095900,476049650,40600,40600,40600,40600,0
20240603,095800,476049650,40600,40600,40600,40600,0
20240603,095700,476049650,40600,40700,40700,40600,90
20240603,095600,472390800,40750,40700,40750,40700,16
20240603,095500,471739500,40650,40750,40750,40650,149
20240603,095400,465675600,40700,40700,40700,40650,272
20240603,095300,454607600,40750,40750,40800,40700,114
20240603,095200,449963500,40800,40800,40800,40800,0
20240603,095100,449963500,40800,40850,40850,40700,330
20240603,095000,436500750,40800,40800,40850,40750,118
20240603,094900,431681100,40700,40850,40850,40700,372
20240603,094800,416509400,40800,40700,40800,40700,145
20240603,094700,410594300,40800,40650,40800,40650,149
20240603,094600,404523450,40750,40750,40800,40650,201
20240603,094500,396342500,40700,40800,40800,40700,179
20240603,094400,389048250,40800,40800,40800,40800,36
20240603,094300,387579450,40800,40800,40800,40800,23
20240603,094200,386641050,40800,40800,40800,40800,0
20240603,094100,386641050,40800,40750,40800,40750,106
20240603,094000,382320100,40700,40750,40750,40650,49
20240603,093900,380324250,40700,40750,40750,40700,28
20240603,093800,379183650,40650,40650,40650,40650,0
20240603,093700,379183650,40650,40700,40750,40650,99
20240603,093600,375154150,40650,40700,40700,40650,113
20240603,093500,370556650,40700,40700,40750,40650,177
20240603,093400,363353500,40700,40700,40750,40650,267
20240603,093300,352486650,40700,40700,40700,40700,0
20240603,093200,352486650,40700,40700,40700,40650,41
20240603,093100,350818200,40650,40750,40750,40650,123
20240603,093000,345813400,40700,40700,40750,40700,21
20240603,092900,344958650,40650,40750,40750,40650,35
20240603,092800,343533400,40650,40700,40800,40650,143
20240603,092700,337708850,40750,40650,40750,40650,419
20240603,092600,320636650,40650,40800,40800,40650,104
20240603,092500,316400500,40650,40600,40800,40550,1629
20240603,092400,250125450,40550,40500,40650,40500,334
20240603,092300,236572450,40500,40500,40600,40450,312
20240603,092200,223926800,40450,40600,40600,40450,54
20240603,092100,221737150,40450,40550,40600,40400,164
20240603,092000,215086150,40400,40450,40550,40350,206
20240603,091900,206746200,40350,40350,40500,40200,398
20240603,091800,190713550,40250,40350,40500,40200,281
20240603,091700,179397350,40350,40300,40500,40200,470
20240603,091600,160467000,40200,40500,40500,40200,710
20240603,091500,131892050,40400,40500,40500,40400,11
20240603,091400,131447550,40400,40400,40550,40400,220
20240603,091300,122558500,40400,40300,40400,40300,27
20240603,091200,121470300,40350,40600,40600,40350,379
20240603,091100,106155100,40600,40400,40600,40350,883
20240603,091000,70462700,40400,40600,40600,40400,278
20240603,090900,59200150,40550,40550,40650,40550,5
20240603,090800,58997200,40650,40600,40650,40550,100
20240603,090700,54937550,40550,40600,40600,40550,125
20240603,090600,49864250,40650,40650,40650,40550,62
20240603,090500,47347600,40500,40500,40650,40500,339
20240603,090400,33608400,40500,40500,40500,40500,0
20240603,090300,33608400,40500,40350,40500,40350,11
20240603,090200,33163350,40500,40500,40500,40500,11
20240603,090100,32717850,40350,40550,40550,40350,17
20240603,090000,32029950,40250,40350,40350,40200,794
Reference in New Issue Copy Permalink