ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/108860/min/candle-20240603.csv

677 lines
35 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
20240603,201400,1636813090,16350,16350,16350,16350,1831
20240603,201300,1636813090,16350,16350,16350,16350,0
20240603,201200,1636813090,16350,16350,16350,16350,0
20240603,201100,1636813090,16350,16350,16350,16350,0
20240603,201000,1636813090,16350,16350,16350,16350,0
20240603,200900,1636813090,16350,16350,16350,16350,0
20240603,200800,1636813090,16350,16350,16350,16350,0
20240603,200700,1636813090,16350,16350,16350,16350,0
20240603,200600,1636813090,16350,16350,16350,16350,0
20240603,200500,1636813090,16350,16350,16350,16350,0
20240603,200400,1636813090,16350,16350,16350,16350,0
20240603,200300,1636813090,16350,16350,16350,16350,0
20240603,200200,1636813090,16350,16350,16350,16350,0
20240603,200100,1636813090,16350,16350,16350,16350,0
20240603,200000,1636813090,16350,16350,16350,16350,0
20240603,195900,1636813090,16350,16350,16350,16350,0
20240603,195800,1636813090,16350,16350,16350,16350,0
20240603,195700,1636813090,16350,16350,16350,16350,0
20240603,195600,1636813090,16350,16350,16350,16350,0
20240603,195500,1636813090,16350,16350,16350,16350,0
20240603,195400,1636813090,16350,16350,16350,16350,0
20240603,195300,1636813090,16350,16350,16350,16350,0
20240603,195200,1636813090,16350,16350,16350,16350,0
20240603,195100,1636813090,16350,16350,16350,16350,0
20240603,195000,1636813090,16350,16350,16350,16350,0
20240603,194900,1636813090,16350,16350,16350,16350,0
20240603,194800,1636813090,16350,16350,16350,16350,0
20240603,194700,1636813090,16350,16350,16350,16350,0
20240603,194600,1636813090,16350,16350,16350,16350,0
20240603,194500,1636813090,16350,16350,16350,16350,0
20240603,194400,1636813090,16350,16350,16350,16350,1831
20240603,194300,1636813090,16350,16350,16350,16350,0
20240603,194200,1636813090,16350,16350,16350,16350,0
20240603,194100,1636813090,16350,16350,16350,16350,0
20240603,194000,1636813090,16350,16350,16350,16350,0
20240603,193900,1636813090,16350,16350,16350,16350,0
20240603,193800,1636813090,16350,16350,16350,16350,0
20240603,193700,1636813090,16350,16350,16350,16350,0
20240603,193600,1636813090,16350,16350,16350,16350,0
20240603,193500,1636813090,16350,16350,16350,16350,0
20240603,193400,1636813090,16350,16350,16350,16350,0
20240603,193300,1636813090,16350,16350,16350,16350,0
20240603,193200,1636813090,16350,16350,16350,16350,0
20240603,193100,1636813090,16350,16350,16350,16350,0
20240603,193000,1636813090,16350,16350,16350,16350,0
20240603,192900,1636813090,16350,16350,16350,16350,0
20240603,192800,1636813090,16350,16350,16350,16350,0
20240603,192700,1636813090,16350,16350,16350,16350,0
20240603,192600,1636813090,16350,16350,16350,16350,0
20240603,192500,1636813090,16350,16350,16350,16350,0
20240603,192400,1636813090,16350,16350,16350,16350,0
20240603,192300,1636813090,16350,16350,16350,16350,0
20240603,192200,1636813090,16350,16350,16350,16350,0
20240603,192100,1636813090,16350,16350,16350,16350,0
20240603,192000,1636813090,16350,16350,16350,16350,0
20240603,191900,1636813090,16350,16350,16350,16350,0
20240603,191800,1636813090,16350,16350,16350,16350,0
20240603,191700,1636813090,16350,16350,16350,16350,0
20240603,191600,1636813090,16350,16350,16350,16350,0
20240603,191500,1636813090,16350,16350,16350,16350,0
20240603,191400,1636813090,16350,16350,16350,16350,1831
20240603,191300,1636813090,16350,16350,16350,16350,0
20240603,191200,1636813090,16350,16350,16350,16350,0
20240603,191100,1636813090,16350,16350,16350,16350,0
20240603,191000,1636813090,16350,16350,16350,16350,0
20240603,190900,1636813090,16350,16350,16350,16350,0
20240603,190800,1636813090,16350,16350,16350,16350,0
20240603,190700,1636813090,16350,16350,16350,16350,0
20240603,190600,1636813090,16350,16350,16350,16350,0
20240603,190500,1636813090,16350,16350,16350,16350,0
20240603,190400,1636813090,16350,16350,16350,16350,0
20240603,190300,1636813090,16350,16350,16350,16350,0
20240603,190200,1636813090,16350,16350,16350,16350,0
20240603,190100,1636813090,16350,16350,16350,16350,0
20240603,190000,1636813090,16350,16350,16350,16350,0
20240603,185900,1636813090,16350,16350,16350,16350,0
20240603,185800,1636813090,16350,16350,16350,16350,0
20240603,185700,1636813090,16350,16350,16350,16350,0
20240603,185600,1636813090,16350,16350,16350,16350,0
20240603,185500,1636813090,16350,16350,16350,16350,0
20240603,185400,1636813090,16350,16350,16350,16350,0
20240603,185300,1636813090,16350,16350,16350,16350,0
20240603,185200,1636813090,16350,16350,16350,16350,0
20240603,185100,1636813090,16350,16350,16350,16350,0
20240603,185000,1636813090,16350,16350,16350,16350,0
20240603,184900,1636813090,16350,16350,16350,16350,0
20240603,184800,1636813090,16350,16350,16350,16350,0
20240603,184700,1636813090,16350,16350,16350,16350,0
20240603,184600,1636813090,16350,16350,16350,16350,0
20240603,184500,1636813090,16350,16350,16350,16350,0
20240603,184400,1636813090,16350,16350,16350,16350,1831
20240603,184300,1636813090,16350,16350,16350,16350,0
20240603,184200,1636813090,16350,16350,16350,16350,0
20240603,184100,1636813090,16350,16350,16350,16350,0
20240603,184000,1636813090,16350,16350,16350,16350,0
20240603,183900,1636813090,16350,16350,16350,16350,0
20240603,183800,1636813090,16350,16350,16350,16350,0
20240603,183700,1636813090,16350,16350,16350,16350,0
20240603,183600,1636813090,16350,16350,16350,16350,0
20240603,183500,1636813090,16350,16350,16350,16350,0
20240603,183400,1636813090,16350,16350,16350,16350,0
20240603,183300,1636813090,16350,16350,16350,16350,0
20240603,183200,1636813090,16350,16350,16350,16350,0
20240603,183100,1636813090,16350,16350,16350,16350,0
20240603,183000,1636813090,16350,16350,16350,16350,0
20240603,182900,1636813090,16350,16350,16350,16350,0
20240603,182800,1636813090,16350,16350,16350,16350,0
20240603,182700,1636813090,16350,16350,16350,16350,0
20240603,182600,1636813090,16350,16350,16350,16350,0
20240603,182500,1636813090,16350,16350,16350,16350,0
20240603,182400,1636813090,16350,16350,16350,16350,0
20240603,182300,1636813090,16350,16350,16350,16350,0
20240603,182200,1636813090,16350,16350,16350,16350,0
20240603,182100,1636813090,16350,16350,16350,16350,0
20240603,182000,1636813090,16350,16350,16350,16350,0
20240603,181900,1636813090,16350,16350,16350,16350,0
20240603,181800,1636813090,16350,16350,16350,16350,0
20240603,181700,1636813090,16350,16350,16350,16350,0
20240603,181600,1636813090,16350,16350,16350,16350,0
20240603,181500,1636813090,16350,16350,16350,16350,0
20240603,181400,1636813090,16350,16350,16350,16350,1831
20240603,181300,1636813090,16350,16350,16350,16350,0
20240603,181200,1636813090,16350,16350,16350,16350,0
20240603,181100,1636813090,16350,16350,16350,16350,0
20240603,181000,1636813090,16350,16350,16350,16350,0
20240603,180900,1636813090,16350,16350,16350,16350,0
20240603,180800,1636813090,16350,16350,16350,16350,0
20240603,180700,1636813090,16350,16350,16350,16350,0
20240603,180600,1636813090,16350,16350,16350,16350,0
20240603,180500,1636813090,16350,16350,16350,16350,0
20240603,180400,1636813090,16350,16350,16350,16350,0
20240603,180300,1636813090,16350,16350,16350,16350,0
20240603,180200,1636813090,16350,16350,16350,16350,0
20240603,180100,1636813090,16350,16350,16350,16350,0
20240603,180000,1636813090,16350,16350,16350,16350,0
20240603,175900,1636813090,16350,16350,16350,16350,0
20240603,175800,1636813090,16350,16350,16350,16350,0
20240603,175700,1636813090,16350,16350,16350,16350,0
20240603,175600,1636813090,16350,16350,16350,16350,0
20240603,175500,1636813090,16350,16350,16350,16350,0
20240603,175400,1636813090,16350,16350,16350,16350,0
20240603,175300,1636813090,16350,16350,16350,16350,0
20240603,175200,1636813090,16350,16350,16350,16350,0
20240603,175100,1636813090,16350,16350,16350,16350,0
20240603,175000,1636813090,16350,16350,16350,16350,0
20240603,174900,1636813090,16350,16350,16350,16350,0
20240603,174800,1636813090,16350,16350,16350,16350,0
20240603,174700,1636813090,16350,16350,16350,16350,0
20240603,174600,1636813090,16350,16350,16350,16350,0
20240603,174500,1636813090,16350,16350,16350,16350,0
20240603,174400,1636813090,16350,16350,16350,16350,1831
20240603,174300,1636813090,16350,16350,16350,16350,0
20240603,174200,1636813090,16350,16350,16350,16350,0
20240603,174100,1636813090,16350,16350,16350,16350,0
20240603,174000,1636813090,16350,16350,16350,16350,0
20240603,173900,1636813090,16350,16350,16350,16350,0
20240603,173800,1636813090,16350,16350,16350,16350,0
20240603,173700,1636813090,16350,16350,16350,16350,0
20240603,173600,1636813090,16350,16350,16350,16350,0
20240603,173500,1636813090,16350,16350,16350,16350,0
20240603,173400,1636813090,16350,16350,16350,16350,0
20240603,173300,1636813090,16350,16350,16350,16350,0
20240603,173200,1636813090,16350,16350,16350,16350,0
20240603,173100,1636813090,16350,16350,16350,16350,0
20240603,173000,1636813090,16350,16350,16350,16350,0
20240603,172900,1636813090,16350,16350,16350,16350,0
20240603,172800,1636813090,16350,16350,16350,16350,0
20240603,172700,1636813090,16350,16350,16350,16350,0
20240603,172600,1636813090,16350,16350,16350,16350,0
20240603,172500,1636813090,16350,16350,16350,16350,0
20240603,172400,1636813090,16350,16350,16350,16350,0
20240603,172300,1636813090,16350,16350,16350,16350,0
20240603,172200,1636813090,16350,16350,16350,16350,0
20240603,172100,1636813090,16350,16350,16350,16350,0
20240603,172000,1636813090,16350,16350,16350,16350,0
20240603,171900,1636813090,16350,16350,16350,16350,0
20240603,171800,1636813090,16350,16350,16350,16350,0
20240603,171700,1636813090,16350,16350,16350,16350,0
20240603,171600,1636813090,16350,16350,16350,16350,0
20240603,171500,1636813090,16350,16350,16350,16350,0
20240603,171400,1636813090,16350,16350,16350,16350,1831
20240603,171300,1636813090,16350,16350,16350,16350,0
20240603,171200,1636813090,16350,16350,16350,16350,0
20240603,171100,1636813090,16350,16350,16350,16350,0
20240603,171000,1636813090,16350,16350,16350,16350,0
20240603,170900,1636813090,16350,16350,16350,16350,0
20240603,170800,1636813090,16350,16350,16350,16350,0
20240603,170700,1636813090,16350,16350,16350,16350,0
20240603,170600,1636813090,16350,16350,16350,16350,0
20240603,170500,1636813090,16350,16350,16350,16350,0
20240603,170400,1636813090,16350,16350,16350,16350,0
20240603,170300,1636813090,16350,16350,16350,16350,0
20240603,170200,1636813090,16350,16350,16350,16350,0
20240603,170100,1636813090,16350,16350,16350,16350,0
20240603,170000,1636813090,16350,16350,16350,16350,0
20240603,165900,1636813090,16350,16350,16350,16350,0
20240603,165800,1636813090,16350,16350,16350,16350,0
20240603,165700,1636813090,16350,16350,16350,16350,0
20240603,165600,1636813090,16350,16350,16350,16350,0
20240603,165500,1636813090,16350,16350,16350,16350,0
20240603,165400,1636813090,16350,16350,16350,16350,0
20240603,165300,1636813090,16350,16350,16350,16350,0
20240603,165200,1636813090,16350,16350,16350,16350,0
20240603,165100,1636813090,16350,16350,16350,16350,0
20240603,165000,1636813090,16350,16350,16350,16350,0
20240603,164900,1636813090,16350,16350,16350,16350,0
20240603,164800,1636813090,16350,16350,16350,16350,0
20240603,164700,1636813090,16350,16350,16350,16350,0
20240603,164600,1636813090,16350,16350,16350,16350,0
20240603,164500,1636813090,16350,16350,16350,16350,0
20240603,164400,1636813090,16350,16350,16350,16350,1831
20240603,164300,1636813090,16350,16350,16350,16350,0
20240603,164200,1636813090,16350,16350,16350,16350,0
20240603,164100,1636813090,16350,16350,16350,16350,0
20240603,164000,1636813090,16350,16350,16350,16350,0
20240603,163900,1636813090,16350,16350,16350,16350,0
20240603,163800,1636813090,16350,16350,16350,16350,0
20240603,163700,1636813090,16350,16350,16350,16350,0
20240603,163600,1636813090,16350,16350,16350,16350,0
20240603,163500,1636813090,16350,16350,16350,16350,0
20240603,163400,1636813090,16350,16350,16350,16350,0
20240603,163300,1636813090,16350,16350,16350,16350,0
20240603,163200,1636813090,16350,16350,16350,16350,0
20240603,163100,1636813090,16350,16350,16350,16350,0
20240603,163000,1636813090,16350,16350,16350,16350,0
20240603,162900,1636813090,16350,16350,16350,16350,0
20240603,162800,1636813090,16350,16350,16350,16350,0
20240603,162700,1636813090,16350,16350,16350,16350,0
20240603,162600,1636813090,16350,16350,16350,16350,0
20240603,162500,1636813090,16350,16350,16350,16350,0
20240603,162400,1636813090,16350,16350,16350,16350,0
20240603,162300,1636813090,16350,16350,16350,16350,0
20240603,162200,1636813090,16350,16350,16350,16350,0
20240603,162100,1636813090,16350,16350,16350,16350,0
20240603,162000,1636813090,16350,16350,16350,16350,0
20240603,161900,1636813090,16350,16350,16350,16350,0
20240603,161800,1636813090,16350,16350,16350,16350,0
20240603,161700,1636813090,16350,16350,16350,16350,0
20240603,161600,1636813090,16350,16350,16350,16350,0
20240603,161500,1636813090,16350,16350,16350,16350,0
20240603,161400,1636813090,16350,16350,16350,16350,1831
20240603,161300,1636813090,16350,16350,16350,16350,0
20240603,161200,1636813090,16350,16350,16350,16350,0
20240603,161100,1636813090,16350,16350,16350,16350,0
20240603,161000,1636813090,16350,16350,16350,16350,0
20240603,160900,1636813090,16350,16350,16350,16350,0
20240603,160800,1636813090,16350,16350,16350,16350,0
20240603,160700,1636813090,16350,16350,16350,16350,0
20240603,160600,1636813090,16350,16350,16350,16350,0
20240603,160500,1636813090,16350,16350,16350,16350,0
20240603,160400,1636813090,16350,16350,16350,16350,0
20240603,160300,1636813090,16350,16350,16350,16350,0
20240603,160200,1636813090,16350,16350,16350,16350,0
20240603,160100,1636813090,16350,16350,16350,16350,0
20240603,160000,1636813090,16350,16350,16350,16350,0
20240603,155900,1636813090,16350,16350,16350,16350,0
20240603,155800,1636813090,16350,16350,16350,16350,0
20240603,155700,1636813090,16350,16350,16350,16350,0
20240603,155600,1636813090,16350,16350,16350,16350,0
20240603,155500,1636813090,16350,16350,16350,16350,0
20240603,155400,1636813090,16350,16350,16350,16350,0
20240603,155300,1636813090,16350,16350,16350,16350,0
20240603,155200,1636813090,16350,16350,16350,16350,0
20240603,155100,1636813090,16350,16350,16350,16350,0
20240603,155000,1636813090,16350,16350,16350,16350,0
20240603,154900,1636813090,16350,16350,16350,16350,0
20240603,154800,1636813090,16350,16350,16350,16350,0
20240603,154700,1636813090,16350,16350,16350,16350,0
20240603,154600,1636813090,16350,16350,16350,16350,0
20240603,154500,1636813090,16350,16350,16350,16350,0
20240603,154400,1636813090,16350,16350,16350,16350,1831
20240603,154300,1636813090,16350,16350,16350,16350,0
20240603,154200,1636813090,16350,16350,16350,16350,0
20240603,154100,1636813090,16350,16350,16350,16350,0
20240603,154000,1636813090,16350,16350,16350,16350,0
20240603,153900,1636813090,16350,16350,16350,16350,0
20240603,153800,1636813090,16350,16350,16350,16350,0
20240603,153700,1636813090,16350,16350,16350,16350,0
20240603,153600,1636813090,16350,16350,16350,16350,0
20240603,153500,1636813090,16350,16350,16350,16350,0
20240603,153400,1636813090,16350,16350,16350,16350,0
20240603,153300,1636813090,16350,16350,16350,16350,0
20240603,153200,1636813090,16350,16350,16350,16350,0
20240603,153100,1636813090,16350,16350,16350,16350,0
20240603,153000,1636813090,16350,16350,16350,16350,1831
20240603,152900,1606876240,16320,16320,16320,16320,0
20240603,152800,1606876240,16320,16320,16320,16320,0
20240603,152700,1606876240,16320,16320,16320,16320,0
20240603,152600,1606876240,16320,16320,16320,16320,0
20240603,152500,1606876240,16320,16320,16320,16320,0
20240603,152400,1606876240,16320,16320,16320,16320,0
20240603,152300,1606876240,16320,16320,16320,16320,0
20240603,152200,1606876240,16320,16320,16320,16320,0
20240603,152100,1606876240,16320,16320,16320,16320,0
20240603,152000,1606876240,16320,16320,16320,16320,0
20240603,151900,1606876240,16320,16320,16330,16320,646
20240603,151800,1596333410,16320,16320,16330,16320,177
20240603,151700,1593443070,16320,16330,16330,16320,299
20240603,151600,1588560830,16330,16340,16340,16330,72
20240603,151500,1587385060,16340,16330,16340,16330,242
20240603,151400,1583431680,16330,16330,16330,16320,57
20240603,151300,1582500970,16330,16330,16340,16330,370
20240603,151200,1576457880,16330,16310,16330,16310,314
20240603,151100,1571332970,16310,16320,16320,16310,1032
20240603,151000,1554500580,16320,16320,16330,16320,39
20240603,150900,1553864070,16320,16330,16330,16320,120
20240603,150800,1551905570,16330,16330,16330,16330,0
20240603,150700,1551905570,16330,16320,16330,16320,50
20240603,150600,1551089370,16330,16330,16330,16320,216
20240603,150500,1547564090,16320,16320,16320,16320,100
20240603,150400,1545932090,16320,16320,16320,16320,134
20240603,150300,1543745210,16320,16320,16320,16320,50
20240603,150200,1542929210,16320,16330,16330,16320,63
20240603,150100,1541900740,16330,16330,16330,16330,7
20240603,150000,1541786430,16330,16320,16330,16320,48
20240603,145900,1541003050,16310,16320,16320,16310,730
20240603,145800,1529096720,16330,16320,16330,16320,411
20240603,145700,1522388590,16330,16320,16330,16320,259
20240603,145600,1518159420,16320,16320,16320,16320,23
20240603,145500,1517784060,16330,16330,16330,16320,227
20240603,145400,1514077200,16330,16330,16330,16330,26
20240603,145300,1513652620,16320,16320,16320,16320,66
20240603,145200,1512575500,16320,16320,16320,16310,74
20240603,145100,1511367830,16320,16320,16320,16310,28
20240603,145000,1510910890,16320,16320,16320,16310,288
20240603,144900,1506213070,16320,16320,16320,16320,317
20240603,144800,1501039630,16320,16340,16340,16320,6
20240603,144700,1500941690,16340,16340,16340,16340,51
20240603,144600,1500108350,16340,16340,16340,16340,1636
20240603,144500,1473376110,16340,16310,16340,16310,3701
20240603,144400,1412926930,16310,16300,16310,16300,415
20240603,144300,1406158880,16280,16290,16300,16280,520
20240603,144200,1397691900,16290,16290,16290,16290,31
20240603,144100,1397186910,16290,16300,16310,16280,4731
20240603,144000,1320090120,16310,16310,16310,16310,415
20240603,143900,1313321470,16310,16320,16320,16310,106
20240603,143800,1311592550,16320,16320,16320,16320,3
20240603,143700,1311543590,16320,16320,16320,16320,3
20240603,143600,1311494630,16320,16320,16320,16320,183
20240603,143500,1308508070,16320,16330,16330,16320,37
20240603,143400,1307903930,16330,16330,16330,16330,0
20240603,143300,1307903930,16330,16330,16330,16320,53
20240603,143200,1307038460,16330,16330,16330,16330,0
20240603,143100,1307038460,16330,16330,16330,16330,1
20240603,143000,1307022130,16330,16330,16330,16330,55
20240603,142900,1306123980,16320,16320,16320,16320,0
20240603,142800,1306123980,16320,16320,16320,16320,0
20240603,142700,1306123980,16320,16310,16320,16300,1144
20240603,142600,1287472660,16310,16310,16310,16310,30
20240603,142500,1286983360,16310,16320,16320,16310,926
20240603,142400,1271878850,16320,16310,16320,16310,855
20240603,142300,1257930250,16310,16310,16310,16310,0
20240603,142200,1257930250,16310,16310,16310,16310,0
20240603,142100,1257930250,16310,16310,16310,16310,100
20240603,142000,1256299250,16310,16310,16310,16310,32
20240603,141900,1255777330,16310,16310,16310,16310,0
20240603,141800,1255777330,16310,16320,16320,16310,303
20240603,141700,1250835370,16320,16320,16320,16320,16
20240603,141600,1250574250,16320,16320,16320,16320,112
20240603,141500,1248746410,16310,16310,16310,16310,0
20240603,141400,1248746410,16310,16310,16310,16310,14
20240603,141300,1248518070,16310,16320,16320,16310,203
20240603,141200,1245207110,16310,16310,16310,16310,10
20240603,141100,1245044010,16320,16320,16320,16320,130
20240603,141000,1242922410,16310,16320,16320,16310,192
20240603,140900,1239790650,16320,16320,16320,16320,1
20240603,140800,1239774330,16310,16320,16320,16310,100
20240603,140700,1238143200,16320,16320,16320,16320,63
20240603,140600,1237115040,16320,16320,16320,16320,13
20240603,140500,1236902880,16320,16310,16320,16310,194
20240603,140400,1233736810,16320,16320,16320,16320,7
20240603,140300,1233622570,16320,16320,16320,16320,17
20240603,140200,1233345130,16320,16320,16320,16310,340
20240603,140100,1227799430,16310,16320,16320,16310,602
20240603,140000,1217980510,16320,16320,16320,16320,474
20240603,135900,1210244830,16320,16320,16320,16320,3
20240603,135800,1210195870,16310,16320,16320,16310,6
20240603,135700,1210097960,16320,16320,16320,16310,188
20240603,135600,1207030800,16320,16320,16320,16320,1
20240603,135500,1207014480,16320,16320,16320,16320,1
20240603,135400,1206998160,16320,16320,16320,16320,20
20240603,135300,1206671760,16320,16310,16320,16310,354
20240603,135200,1200898010,16310,16320,16320,16310,63
20240603,135100,1199870350,16320,16320,16320,16320,37
20240603,135000,1199266510,16310,16310,16310,16310,50
20240603,134900,1198451010,16320,16320,16320,16320,7
20240603,134800,1198336770,16320,16310,16320,16310,2
20240603,134700,1198304140,16310,16320,16320,16310,111
20240603,134600,1196492660,16330,16330,16330,16320,202
20240603,134500,1193195820,16330,16330,16330,16330,93
20240603,134400,1191677130,16330,16340,16340,16330,270
20240603,134300,1187265430,16340,16340,16340,16340,1
20240603,134200,1187249090,16320,16330,16330,16320,573
20240603,134100,1177894330,16320,16320,16320,16320,191
20240603,134000,1174777210,16320,16320,16320,16320,40
20240603,133900,1174124410,16320,16320,16320,16320,120
20240603,133800,1172166010,16320,16310,16320,16310,424
20240603,133700,1165247770,16310,16320,16320,16310,58
20240603,133600,1164301530,16320,16320,16320,16320,326
20240603,133500,1158981210,16320,16320,16320,16320,0
20240603,133400,1158981210,16320,16320,16320,16320,0
20240603,133300,1158981210,16320,16320,16320,16320,0
20240603,133200,1158981210,16320,16320,16320,16320,0
20240603,133100,1158981210,16320,16320,16320,16320,55
20240603,133000,1158083610,16320,16320,16320,16320,270
20240603,132900,1153677210,16330,16320,16330,16320,170
20240603,132800,1150902710,16320,16320,16320,16320,500
20240603,132700,1142742710,16320,16320,16320,16320,0
20240603,132600,1142742710,16320,16320,16320,16320,47
20240603,132500,1141975670,16320,16320,16320,16320,0
20240603,132400,1141975670,16320,16320,16320,16320,50
20240603,132300,1141159670,16320,16330,16330,16320,18
20240603,132200,1140865770,16330,16330,16330,16320,227
20240603,132100,1137160360,16330,16330,16330,16330,1
20240603,132000,1137144030,16330,16330,16330,16330,21
20240603,131900,1136801100,16330,16320,16330,16320,833
20240603,131800,1123205140,16330,16330,16330,16330,857
20240603,131700,1109210330,16330,16330,16330,16330,1
20240603,131600,1109194000,16330,16330,16330,16330,0
20240603,131500,1109194000,16330,16330,16330,16330,0
20240603,131400,1109194000,16330,16330,16330,16330,0
20240603,131300,1109194000,16330,16340,16340,16330,130
20240603,131200,1107070060,16340,16340,16340,16340,1
20240603,131100,1107053720,16340,16330,16340,16330,325
20240603,131000,1101746420,16330,16330,16330,16330,182
20240603,130900,1098774360,16330,16340,16340,16330,201
20240603,130800,1095492020,16330,16340,16340,16330,23
20240603,130700,1095116310,16330,16340,16340,16330,51
20240603,130600,1094283470,16340,16340,16340,16340,254
20240603,130500,1090133110,16330,16330,16330,16330,0
20240603,130400,1090133110,16330,16330,16330,16330,120
20240603,130300,1088173510,16330,16330,16330,16330,16
20240603,130200,1087912230,16330,16330,16330,16330,20
20240603,130100,1087585630,16330,16330,16330,16330,753
20240603,130000,1075289140,16330,16330,16330,16330,6
20240603,125900,1075191160,16330,16330,16330,16320,110
20240603,125800,1073395910,16330,16330,16330,16330,0
20240603,125700,1073395910,16330,16330,16330,16330,160
20240603,125600,1070783110,16330,16330,16330,16330,368
20240603,125500,1064773670,16330,16330,16330,16330,35
20240603,125400,1064202120,16330,16330,16330,16330,40
20240603,125300,1063548920,16330,16330,16330,16330,137
20240603,125200,1061311710,16330,16330,16340,16330,86
20240603,125100,1059907320,16330,16330,16330,16330,165
20240603,125000,1057212870,16330,16330,16330,16330,196
20240603,124900,1054012190,16330,16330,16330,16330,1
20240603,124800,1053995860,16330,16330,16330,16330,300
20240603,124700,1049096860,16330,16330,16330,16330,1
20240603,124600,1049080530,16330,16330,16330,16330,602
20240603,124500,1039249870,16340,16340,16340,16340,0
20240603,124400,1039249870,16340,16340,16340,16340,1
20240603,124300,1039233530,16340,16340,16340,16340,0
20240603,124200,1039233530,16340,16340,16340,16340,102
20240603,124100,1037566850,16330,16330,16330,16330,65
20240603,124000,1036505400,16340,16330,16340,16330,314
20240603,123900,1031377770,16330,16330,16330,16330,100
20240603,123800,1029744770,16330,16330,16330,16330,0
20240603,123700,1029744770,16330,16330,16330,16330,4
20240603,123600,1029679450,16330,16330,16330,16330,0
20240603,123500,1029679450,16330,16330,16330,16330,2
20240603,123400,1029646790,16330,16330,16340,16330,214
20240603,123300,1026152160,16330,16330,16330,16330,7
20240603,123200,1026037850,16330,16340,16340,16330,82
20240603,123100,1024698760,16340,16340,16340,16340,95
20240603,123000,1023146460,16330,16330,16330,16330,2
20240603,122900,1023113800,16340,16330,16340,16330,85
20240603,122800,1021725690,16330,16340,16340,16330,29
20240603,122700,1021252030,16340,16340,16340,16340,0
20240603,122600,1021252030,16340,16340,16340,16340,33
20240603,122500,1020712810,16340,16340,16340,16340,0
20240603,122400,1020712810,16340,16340,16340,16340,5
20240603,122300,1020631110,16340,16340,16340,16340,104
20240603,122200,1018931750,16340,16340,16340,16340,1
20240603,122100,1018915410,16340,16340,16340,16340,532
20240603,122000,1010222530,16340,16330,16340,16330,248
20240603,121900,1006172680,16330,16330,16330,16330,0
20240603,121800,1006172680,16330,16330,16330,16330,130
20240603,121700,1004049780,16330,16330,16330,16330,0
20240603,121600,1004049780,16330,16330,16330,16330,0
20240603,121500,1004049780,16330,16330,16330,16330,36
20240603,121400,1003461900,16330,16330,16330,16330,50
20240603,121300,1002645400,16330,16330,16330,16320,173
20240603,121200,999820520,16330,16330,16330,16330,11
20240603,121100,999640890,16330,16330,16330,16330,86
20240603,121000,998236510,16330,16340,16340,16330,11
20240603,120900,998056870,16340,16340,16340,16340,33
20240603,120800,997517650,16340,16340,16340,16340,102
20240603,120700,995850970,16340,16340,16340,16340,682
20240603,120600,984707090,16340,16330,16340,16330,172
20240603,120500,981898210,16330,16320,16330,16320,184
20240603,120400,978893590,16320,16320,16320,16320,0
20240603,120300,978893590,16320,16320,16320,16320,180
20240603,120200,975955990,16320,16320,16320,16320,465
20240603,120100,968367190,16320,16310,16320,16310,103
20240603,120000,966687230,16310,16320,16320,16310,4
20240603,115900,966621980,16310,16310,16320,16310,183
20240603,115800,963636850,16310,16310,16310,16310,21
20240603,115700,963294340,16300,16310,16310,16300,163
20240603,115600,960637150,16310,16310,16310,16310,10
20240603,115500,960474050,16320,16330,16330,16320,18
20240603,115400,960180240,16330,16330,16330,16330,40
20240603,115300,959527040,16330,16330,16330,16330,0
20240603,115200,959527040,16330,16330,16330,16330,0
20240603,115100,959527040,16330,16330,16330,16330,50
20240603,115000,958710540,16310,16290,16330,16290,202
20240603,114900,955419220,16330,16290,16330,16290,89
20240603,114800,953967170,16290,16290,16290,16290,149
20240603,114700,951539960,16290,16290,16290,16280,150
20240603,114600,949096470,16290,16290,16290,16280,112
20240603,114500,947272000,16290,16300,16300,16290,442
20240603,114400,940071810,16300,16310,16310,16300,2332
20240603,114300,902058130,16310,16310,16310,16310,138
20240603,114200,899807350,16310,16310,16310,16310,175
20240603,114100,896953100,16310,16310,16310,16310,527
20240603,114000,888357730,16310,16310,16320,16310,482
20240603,113900,880496260,16310,16320,16320,16310,1174
20240603,113800,861342630,16320,16320,16320,16320,154
20240603,113700,858829350,16320,16320,16330,16320,368
20240603,113600,852823440,16320,16320,16320,16320,1020
20240603,113500,836177040,16320,16330,16330,16320,1030
20240603,113400,819364950,16330,16330,16330,16330,242
20240603,113300,815413090,16340,16340,16340,16330,88
20240603,113200,813975970,16340,16330,16340,16330,13
20240603,113100,813763650,16330,16330,16330,16330,77
20240603,113000,812506240,16330,16350,16350,16330,321
20240603,112900,807258560,16350,16350,16350,16350,10
20240603,112800,807095060,16350,16350,16350,16350,0
20240603,112700,807095060,16350,16350,16350,16350,1
20240603,112600,807078710,16350,16350,16350,16350,1
20240603,112500,807062360,16330,16330,16330,16330,18
20240603,112400,806768420,16330,16330,16330,16330,0
20240603,112300,806768420,16330,16330,16330,16330,18
20240603,112200,806474480,16330,16330,16330,16330,0
20240603,112100,806474480,16330,16330,16340,16330,1241
20240603,112000,786208910,16330,16340,16340,16330,1000
20240603,111900,769872110,16340,16340,16340,16340,131
20240603,111800,767731570,16350,16350,16350,16350,0
20240603,111700,767731570,16350,16350,16350,16350,60
20240603,111600,766750570,16350,16350,16360,16350,311
20240603,111500,761665520,16350,16350,16350,16350,41
20240603,111400,760995170,16350,16350,16350,16350,199
20240603,111300,757741520,16340,16350,16350,16340,52
20240603,111200,756891820,16350,16350,16350,16350,36
20240603,111100,756303220,16350,16350,16350,16350,2
20240603,111000,756270520,16340,16340,16340,16340,40
20240603,110900,755616920,16340,16340,16340,16340,1
20240603,110800,755600580,16340,16340,16340,16340,105
20240603,110700,753884880,16340,16340,16350,16340,45
20240603,110600,753149440,16340,16340,16340,16340,1
20240603,110500,753133100,16340,16340,16340,16340,416
20240603,110400,746335660,16340,16340,16340,16340,1
20240603,110300,746319320,16340,16340,16340,16340,209
20240603,110200,742904260,16340,16330,16340,16330,122
20240603,110100,740911900,16330,16330,16330,16320,613
20240603,110000,730905870,16330,16340,16340,16330,539
20240603,105900,722099510,16340,16340,16340,16340,141
20240603,105800,719795570,16340,16330,16340,16330,2
20240603,105700,719762900,16330,16330,16330,16330,95
20240603,105600,718211550,16330,16330,16330,16330,201
20240603,105500,714929220,16340,16330,16340,16330,12
20240603,105400,714733240,16340,16340,16340,16340,197
20240603,105300,711514260,16350,16340,16350,16340,57
20240603,105200,710582780,16340,16340,16340,16340,10
20240603,105100,710419380,16350,16340,16350,16340,90
20240603,105000,708948750,16340,16340,16350,16340,60
20240603,104900,707968330,16350,16340,16350,16340,16
20240603,104800,707706830,16340,16340,16340,16340,90
20240603,104700,706236230,16340,16340,16340,16340,561
20240603,104600,697069490,16350,16350,16350,16350,58
20240603,104500,696121190,16350,16340,16350,16340,149
20240603,104400,693685540,16350,16340,16350,16340,12
20240603,104300,693489440,16340,16340,16340,16340,105
20240603,104200,691773740,16340,16350,16350,16340,51
20240603,104100,690940390,16350,16350,16350,16350,5
20240603,104000,690858640,16350,16340,16350,16340,25
20240603,103900,690449990,16350,16350,16350,16350,20
20240603,103800,690122990,16340,16350,16350,16340,336
20240603,103700,684631520,16350,16350,16350,16340,133
20240603,103600,682456990,16350,16350,16350,16350,58
20240603,103500,681508690,16350,16350,16350,16350,200
20240603,103400,678238690,16350,16350,16350,16350,130
20240603,103300,676113190,16350,16350,16350,16350,100
20240603,103200,674478190,16370,16350,16370,16350,10
20240603,103100,674314630,16350,16370,16370,16350,265
20240603,103000,669979830,16380,16380,16380,16380,73
20240603,102900,668784090,16380,16380,16380,16380,154
20240603,102800,666261570,16370,16370,16370,16370,0
20240603,102700,666261570,16370,16370,16370,16370,529
20240603,102600,657601840,16350,16350,16350,16350,0
20240603,102500,657601840,16350,16350,16350,16350,0
20240603,102400,657601840,16350,16350,16350,16350,200
20240603,102300,654331840,16350,16440,16440,16350,2100
20240603,102200,619950390,16440,16440,16440,16420,137
20240603,102100,617699610,16440,16440,16440,16440,10
20240603,102000,617535210,16440,16420,16440,16420,4
20240603,101900,617469490,16420,16420,16420,16420,14
20240603,101800,617239610,16420,16420,16420,16420,16
20240603,101700,616976890,16420,16420,16420,16380,290
20240603,101600,612223090,16420,16430,16430,16420,224
20240603,101500,608542870,16430,16430,16430,16430,4
20240603,101400,608477150,16430,16430,16430,16420,81
20240603,101300,607146610,16440,16420,16440,16370,614
20240603,101200,597079090,16420,16410,16430,16370,156
20240603,101100,594523680,16430,16420,16430,16420,117
20240603,101000,592601480,16420,16360,16420,16360,615
20240603,100900,582517840,16360,16360,16360,16360,299
20240603,100800,577626200,16360,16400,16400,16360,2194
20240603,100700,541694040,16380,16380,16390,16380,145
20240603,100600,539317940,16380,16390,16390,16380,164
20240603,100500,536630640,16400,16400,16400,16400,138
20240603,100400,534367440,16400,16390,16400,16380,60
20240603,100300,533384040,16390,16400,16400,16390,592
20240603,100200,523677340,16420,16430,16430,16420,465
20240603,100100,516041930,16430,16430,16430,16430,33
20240603,100000,515499740,16420,16430,16430,16420,71
20240603,095900,514333320,16420,16430,16430,16420,271
20240603,095800,509880800,16430,16420,16430,16420,239
20240603,095700,505956050,16420,16440,16440,16420,175
20240603,095600,503080170,16440,16430,16440,16430,246
20240603,095500,499037810,16430,16440,16440,16430,222
20240603,095400,495390340,16430,16430,16440,16430,772
20240603,095300,482700630,16430,16440,16440,16430,11
20240603,095200,482519890,16430,16430,16440,16430,143
20240603,095100,480170390,16440,16430,16440,16430,125
20240603,095000,478116160,16430,16420,16430,16420,200
20240603,094900,474830260,16420,16420,16420,16420,101
20240603,094800,473171840,16430,16430,16430,16420,54
20240603,094700,472284630,16430,16430,16430,16420,432
20240603,094600,465186880,16440,16420,16440,16420,1044
20240603,094500,448033970,16430,16430,16430,16430,229
20240603,094400,444271500,16430,16420,16430,16420,142
20240603,094300,441939840,16420,16430,16430,16420,302
20240603,094200,436978180,16440,16450,16450,16440,383
20240603,094100,430678330,16450,16450,16450,16450,4
20240603,094000,430612530,16430,16450,16450,16430,1331
20240603,093900,408730810,16450,16450,16450,16450,359
20240603,093800,402825260,16450,16450,16450,16450,139
20240603,093700,400538710,16450,16460,16460,16450,520
20240603,093600,391984620,16450,16440,16450,16440,967
20240603,093500,376080590,16440,16440,16440,16430,112
20240603,093400,374239870,16430,16400,16430,16400,1070
20240603,093300,356683230,16400,16400,16400,16390,413
20240603,093200,349912270,16400,16400,16400,16400,1
20240603,093100,349895870,16400,16390,16400,16390,303
20240603,093000,344929520,16400,16400,16400,16400,26
20240603,092900,344503120,16400,16390,16400,16390,11
20240603,092800,344322730,16400,16370,16400,16360,1005
20240603,092700,327857850,16370,16370,16370,16370,182
20240603,092600,324878510,16370,16370,16370,16360,601
20240603,092500,315041630,16370,16370,16370,16360,182
20240603,092400,312063110,16370,16380,16380,16370,162
20240603,092300,309409600,16380,16380,16380,16380,55
20240603,092200,308508700,16380,16380,16390,16350,1643
20240603,092100,281612220,16390,16380,16390,16380,386
20240603,092000,275289290,16390,16390,16390,16390,742
20240603,091900,263127910,16390,16380,16390,16370,873
20240603,091800,248825660,16380,16380,16380,16380,109
20240603,091700,247040240,16380,16370,16400,16370,293
20240603,091600,242241690,16370,16380,16380,16370,428
20240603,091500,235234740,16380,16400,16400,16380,67
20240603,091400,234137000,16400,16410,16410,16380,161
20240603,091300,231498000,16410,16430,16440,16410,582
20240603,091200,221941330,16430,16390,16430,16390,1695
20240603,091100,194145290,16400,16390,16400,16370,722
20240603,091000,182321230,16340,16380,16390,16340,326
20240603,090900,176986800,16320,16370,16370,16320,759
20240603,090800,164589950,16370,16400,16400,16370,363
20240603,090700,158641660,16400,16410,16410,16380,881
20240603,090600,144192030,16400,16380,16400,16380,89
20240603,090500,142733810,16400,16310,16400,16310,2124
20240603,090400,107956030,16310,16390,16390,16310,3462
20240603,090300,51387270,16390,16400,16400,16360,408
20240603,090200,44700700,16390,16350,16390,16350,186
20240603,090100,41653600,16340,16340,16400,16340,581
20240603,090000,32128260,16290,16250,16320,16250,1976
Reference in New Issue Copy Permalink