ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/294090/min/candle-20240605.csv

731 lines
39 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
20240605,210800,14111315900,12890,12890,12890,12890,21624
20240605,210700,14111315900,12890,12890,12890,12890,0
20240605,210600,14111315900,12890,12890,12890,12890,0
20240605,210500,14111315900,12890,12890,12890,12890,0
20240605,210400,14111315900,12890,12890,12890,12890,0
20240605,210300,14111315900,12890,12890,12890,12890,0
20240605,210200,14111315900,12890,12890,12890,12890,0
20240605,210100,14111315900,12890,12890,12890,12890,0
20240605,210000,14111315900,12890,12890,12890,12890,0
20240605,205900,14111315900,12890,12890,12890,12890,0
20240605,205800,14111315900,12890,12890,12890,12890,0
20240605,205700,14111315900,12890,12890,12890,12890,0
20240605,205600,14111315900,12890,12890,12890,12890,0
20240605,205500,14111315900,12890,12890,12890,12890,0
20240605,205400,14111315900,12890,12890,12890,12890,0
20240605,205300,14111315900,12890,12890,12890,12890,0
20240605,205200,14111315900,12890,12890,12890,12890,0
20240605,205100,14111315900,12890,12890,12890,12890,0
20240605,205000,14111315900,12890,12890,12890,12890,0
20240605,204900,14111315900,12890,12890,12890,12890,0
20240605,204800,14111315900,12890,12890,12890,12890,0
20240605,204700,14111315900,12890,12890,12890,12890,0
20240605,204600,14111315900,12890,12890,12890,12890,0
20240605,204500,14111315900,12890,12890,12890,12890,0
20240605,204400,14111315900,12890,12890,12890,12890,0
20240605,204300,14111315900,12890,12890,12890,12890,0
20240605,204200,14111315900,12890,12890,12890,12890,0
20240605,204100,14111315900,12890,12890,12890,12890,0
20240605,204000,14111315900,12890,12890,12890,12890,0
20240605,203900,14111315900,12890,12890,12890,12890,0
20240605,203800,14111315900,12890,12890,12890,12890,21624
20240605,203700,14111315900,12890,12890,12890,12890,0
20240605,203600,14111315900,12890,12890,12890,12890,0
20240605,203500,14111315900,12890,12890,12890,12890,0
20240605,203400,14111315900,12890,12890,12890,12890,0
20240605,203300,14111315900,12890,12890,12890,12890,0
20240605,203200,14111315900,12890,12890,12890,12890,0
20240605,203100,14111315900,12890,12890,12890,12890,0
20240605,203000,14111315900,12890,12890,12890,12890,0
20240605,202900,14111315900,12890,12890,12890,12890,0
20240605,202800,14111315900,12890,12890,12890,12890,0
20240605,202700,14111315900,12890,12890,12890,12890,0
20240605,202600,14111315900,12890,12890,12890,12890,0
20240605,202500,14111315900,12890,12890,12890,12890,0
20240605,202400,14111315900,12890,12890,12890,12890,0
20240605,202300,14111315900,12890,12890,12890,12890,0
20240605,202200,14111315900,12890,12890,12890,12890,0
20240605,202100,14111315900,12890,12890,12890,12890,0
20240605,202000,14111315900,12890,12890,12890,12890,0
20240605,201900,14111315900,12890,12890,12890,12890,0
20240605,201800,14111315900,12890,12890,12890,12890,0
20240605,201700,14111315900,12890,12890,12890,12890,0
20240605,201600,14111315900,12890,12890,12890,12890,0
20240605,201500,14111315900,12890,12890,12890,12890,0
20240605,201400,14111315900,12890,12890,12890,12890,0
20240605,201300,14111315900,12890,12890,12890,12890,0
20240605,201200,14111315900,12890,12890,12890,12890,0
20240605,201100,14111315900,12890,12890,12890,12890,0
20240605,201000,14111315900,12890,12890,12890,12890,0
20240605,200900,14111315900,12890,12890,12890,12890,0
20240605,200800,14111315900,12890,12890,12890,12890,21624
20240605,200700,14111315900,12890,12890,12890,12890,0
20240605,200600,14111315900,12890,12890,12890,12890,0
20240605,200500,14111315900,12890,12890,12890,12890,0
20240605,200400,14111315900,12890,12890,12890,12890,0
20240605,200300,14111315900,12890,12890,12890,12890,0
20240605,200200,14111315900,12890,12890,12890,12890,0
20240605,200100,14111315900,12890,12890,12890,12890,0
20240605,200000,14111315900,12890,12890,12890,12890,0
20240605,195900,14111315900,12890,12890,12890,12890,0
20240605,195800,14111315900,12890,12890,12890,12890,0
20240605,195700,14111315900,12890,12890,12890,12890,0
20240605,195600,14111315900,12890,12890,12890,12890,0
20240605,195500,14111315900,12890,12890,12890,12890,0
20240605,195400,14111315900,12890,12890,12890,12890,0
20240605,195300,14111315900,12890,12890,12890,12890,0
20240605,195200,14111315900,12890,12890,12890,12890,0
20240605,195100,14111315900,12890,12890,12890,12890,0
20240605,195000,14111315900,12890,12890,12890,12890,0
20240605,194900,14111315900,12890,12890,12890,12890,0
20240605,194800,14111315900,12890,12890,12890,12890,0
20240605,194700,14111315900,12890,12890,12890,12890,0
20240605,194600,14111315900,12890,12890,12890,12890,0
20240605,194500,14111315900,12890,12890,12890,12890,0
20240605,194400,14111315900,12890,12890,12890,12890,0
20240605,194300,14111315900,12890,12890,12890,12890,0
20240605,194200,14111315900,12890,12890,12890,12890,0
20240605,194100,14111315900,12890,12890,12890,12890,0
20240605,194000,14111315900,12890,12890,12890,12890,0
20240605,193900,14111315900,12890,12890,12890,12890,0
20240605,193800,14111315900,12890,12890,12890,12890,21624
20240605,193700,14111315900,12890,12890,12890,12890,0
20240605,193600,14111315900,12890,12890,12890,12890,0
20240605,193500,14111315900,12890,12890,12890,12890,0
20240605,193400,14111315900,12890,12890,12890,12890,0
20240605,193300,14111315900,12890,12890,12890,12890,0
20240605,193200,14111315900,12890,12890,12890,12890,0
20240605,193100,14111315900,12890,12890,12890,12890,0
20240605,193000,14111315900,12890,12890,12890,12890,0
20240605,192900,14111315900,12890,12890,12890,12890,0
20240605,192800,14111315900,12890,12890,12890,12890,0
20240605,192700,14111315900,12890,12890,12890,12890,0
20240605,192600,14111315900,12890,12890,12890,12890,0
20240605,192500,14111315900,12890,12890,12890,12890,0
20240605,192400,14111315900,12890,12890,12890,12890,0
20240605,192300,14111315900,12890,12890,12890,12890,0
20240605,192200,14111315900,12890,12890,12890,12890,0
20240605,192100,14111315900,12890,12890,12890,12890,0
20240605,192000,14111315900,12890,12890,12890,12890,0
20240605,191900,14111315900,12890,12890,12890,12890,0
20240605,191800,14111315900,12890,12890,12890,12890,0
20240605,191700,14111315900,12890,12890,12890,12890,0
20240605,191600,14111315900,12890,12890,12890,12890,0
20240605,191500,14111315900,12890,12890,12890,12890,0
20240605,191400,14111315900,12890,12890,12890,12890,0
20240605,191300,14111315900,12890,12890,12890,12890,0
20240605,191200,14111315900,12890,12890,12890,12890,0
20240605,191100,14111315900,12890,12890,12890,12890,0
20240605,191000,14111315900,12890,12890,12890,12890,0
20240605,190900,14111315900,12890,12890,12890,12890,0
20240605,190800,14111315900,12890,12890,12890,12890,21624
20240605,190700,14111315900,12890,12890,12890,12890,0
20240605,190600,14111315900,12890,12890,12890,12890,0
20240605,190500,14111315900,12890,12890,12890,12890,0
20240605,190400,14111315900,12890,12890,12890,12890,0
20240605,190300,14111315900,12890,12890,12890,12890,0
20240605,190200,14111315900,12890,12890,12890,12890,0
20240605,190100,14111315900,12890,12890,12890,12890,0
20240605,190000,14111315900,12890,12890,12890,12890,0
20240605,185900,14111315900,12890,12890,12890,12890,0
20240605,185800,14111315900,12890,12890,12890,12890,0
20240605,185700,14111315900,12890,12890,12890,12890,0
20240605,185600,14111315900,12890,12890,12890,12890,0
20240605,185500,14111315900,12890,12890,12890,12890,0
20240605,185400,14111315900,12890,12890,12890,12890,0
20240605,185300,14111315900,12890,12890,12890,12890,0
20240605,185200,14111315900,12890,12890,12890,12890,0
20240605,185100,14111315900,12890,12890,12890,12890,0
20240605,185000,14111315900,12890,12890,12890,12890,0
20240605,184900,14111315900,12890,12890,12890,12890,0
20240605,184800,14111315900,12890,12890,12890,12890,0
20240605,184700,14111315900,12890,12890,12890,12890,0
20240605,184600,14111315900,12890,12890,12890,12890,0
20240605,184500,14111315900,12890,12890,12890,12890,0
20240605,184400,14111315900,12890,12890,12890,12890,0
20240605,184300,14111315900,12890,12890,12890,12890,0
20240605,184200,14111315900,12890,12890,12890,12890,0
20240605,184100,14111315900,12890,12890,12890,12890,0
20240605,184000,14111315900,12890,12890,12890,12890,0
20240605,183900,14111315900,12890,12890,12890,12890,0
20240605,183800,14111315900,12890,12890,12890,12890,21624
20240605,183700,14111315900,12890,12890,12890,12890,0
20240605,183600,14111315900,12890,12890,12890,12890,0
20240605,183500,14111315900,12890,12890,12890,12890,0
20240605,183400,14111315900,12890,12890,12890,12890,0
20240605,183300,14111315900,12890,12890,12890,12890,0
20240605,183200,14111315900,12890,12890,12890,12890,0
20240605,183100,14111315900,12890,12890,12890,12890,0
20240605,183000,14111315900,12890,12890,12890,12890,0
20240605,182900,14111315900,12890,12890,12890,12890,0
20240605,182800,14111315900,12890,12890,12890,12890,0
20240605,182700,14111315900,12890,12890,12890,12890,0
20240605,182600,14111315900,12890,12890,12890,12890,0
20240605,182500,14111315900,12890,12890,12890,12890,0
20240605,182400,14111315900,12890,12890,12890,12890,0
20240605,182300,14111315900,12890,12890,12890,12890,0
20240605,182200,14111315900,12890,12890,12890,12890,0
20240605,182100,14111315900,12890,12890,12890,12890,0
20240605,182000,14111315900,12890,12890,12890,12890,0
20240605,181900,14111315900,12890,12890,12890,12890,0
20240605,181800,14111315900,12890,12890,12890,12890,0
20240605,181700,14111315900,12890,12890,12890,12890,0
20240605,181600,14111315900,12890,12890,12890,12890,0
20240605,181500,14111315900,12890,12890,12890,12890,0
20240605,181400,14111315900,12890,12890,12890,12890,0
20240605,181300,14111315900,12890,12890,12890,12890,0
20240605,181200,14111315900,12890,12890,12890,12890,0
20240605,181100,14111315900,12890,12890,12890,12890,0
20240605,181000,14111315900,12890,12890,12890,12890,0
20240605,180900,14111315900,12890,12890,12890,12890,0
20240605,180800,14111315900,12890,12890,12890,12890,21624
20240605,180700,14111315900,12890,12890,12890,12890,0
20240605,180600,14111315900,12890,12890,12890,12890,0
20240605,180500,14111315900,12890,12890,12890,12890,0
20240605,180400,14111315900,12890,12890,12890,12890,0
20240605,180300,14111315900,12890,12890,12890,12890,0
20240605,180200,14111315900,12890,12890,12890,12890,0
20240605,180100,14111315900,12890,12890,12890,12890,0
20240605,180000,14111315900,12890,12890,12890,12890,0
20240605,175900,14111315900,12890,12890,12890,12890,0
20240605,175800,14111315900,12890,12890,12890,12890,0
20240605,175700,14111315900,12890,12890,12890,12890,0
20240605,175600,14111315900,12890,12890,12890,12890,0
20240605,175500,14111315900,12890,12890,12890,12890,0
20240605,175400,14111315900,12890,12890,12890,12890,0
20240605,175300,14111315900,12890,12890,12890,12890,0
20240605,175200,14111315900,12890,12890,12890,12890,0
20240605,175100,14111315900,12890,12890,12890,12890,0
20240605,175000,14111315900,12890,12890,12890,12890,0
20240605,174900,14111315900,12890,12890,12890,12890,0
20240605,174800,14111315900,12890,12890,12890,12890,0
20240605,174700,14111315900,12890,12890,12890,12890,0
20240605,174600,14111315900,12890,12890,12890,12890,0
20240605,174500,14111315900,12890,12890,12890,12890,0
20240605,174400,14111315900,12890,12890,12890,12890,0
20240605,174300,14111315900,12890,12890,12890,12890,0
20240605,174200,14111315900,12890,12890,12890,12890,0
20240605,174100,14111315900,12890,12890,12890,12890,0
20240605,174000,14111315900,12890,12890,12890,12890,0
20240605,173900,14111315900,12890,12890,12890,12890,0
20240605,173800,14111315900,12890,12890,12890,12890,21624
20240605,173700,14111315900,12890,12890,12890,12890,0
20240605,173600,14111315900,12890,12890,12890,12890,0
20240605,173500,14111315900,12890,12890,12890,12890,0
20240605,173400,14111315900,12890,12890,12890,12890,0
20240605,173300,14111315900,12890,12890,12890,12890,0
20240605,173200,14111315900,12890,12890,12890,12890,0
20240605,173100,14111315900,12890,12890,12890,12890,0
20240605,173000,14111315900,12890,12890,12890,12890,0
20240605,172900,14111315900,12890,12890,12890,12890,0
20240605,172800,14111315900,12890,12890,12890,12890,0
20240605,172700,14111315900,12890,12890,12890,12890,0
20240605,172600,14111315900,12890,12890,12890,12890,0
20240605,172500,14111315900,12890,12890,12890,12890,0
20240605,172400,14111315900,12890,12890,12890,12890,0
20240605,172300,14111315900,12890,12890,12890,12890,0
20240605,172200,14111315900,12890,12890,12890,12890,0
20240605,172100,14111315900,12890,12890,12890,12890,0
20240605,172000,14111315900,12890,12890,12890,12890,0
20240605,171900,14111315900,12890,12890,12890,12890,0
20240605,171800,14111315900,12890,12890,12890,12890,0
20240605,171700,14111315900,12890,12890,12890,12890,0
20240605,171600,14111315900,12890,12890,12890,12890,0
20240605,171500,14111315900,12890,12890,12890,12890,0
20240605,171400,14111315900,12890,12890,12890,12890,0
20240605,171300,14111315900,12890,12890,12890,12890,0
20240605,171200,14111315900,12890,12890,12890,12890,0
20240605,171100,14111315900,12890,12890,12890,12890,0
20240605,171000,14111315900,12890,12890,12890,12890,0
20240605,170900,14111315900,12890,12890,12890,12890,0
20240605,170800,14111315900,12890,12890,12890,12890,21624
20240605,170700,14111315900,12890,12890,12890,12890,0
20240605,170600,14111315900,12890,12890,12890,12890,0
20240605,170500,14111315900,12890,12890,12890,12890,0
20240605,170400,14111315900,12890,12890,12890,12890,0
20240605,170300,14111315900,12890,12890,12890,12890,0
20240605,170200,14111315900,12890,12890,12890,12890,0
20240605,170100,14111315900,12890,12890,12890,12890,0
20240605,170000,14111315900,12890,12890,12890,12890,0
20240605,165900,14111315900,12890,12890,12890,12890,0
20240605,165800,14111315900,12890,12890,12890,12890,0
20240605,165700,14111315900,12890,12890,12890,12890,0
20240605,165600,14111315900,12890,12890,12890,12890,0
20240605,165500,14111315900,12890,12890,12890,12890,0
20240605,165400,14111315900,12890,12890,12890,12890,0
20240605,165300,14111315900,12890,12890,12890,12890,0
20240605,165200,14111315900,12890,12890,12890,12890,0
20240605,165100,14111315900,12890,12890,12890,12890,0
20240605,165000,14111315900,12890,12890,12890,12890,0
20240605,164900,14111315900,12890,12890,12890,12890,0
20240605,164800,14111315900,12890,12890,12890,12890,0
20240605,164700,14111315900,12890,12890,12890,12890,0
20240605,164600,14111315900,12890,12890,12890,12890,0
20240605,164500,14111315900,12890,12890,12890,12890,0
20240605,164400,14111315900,12890,12890,12890,12890,0
20240605,164300,14111315900,12890,12890,12890,12890,0
20240605,164200,14111315900,12890,12890,12890,12890,0
20240605,164100,14111315900,12890,12890,12890,12890,0
20240605,164000,14111315900,12890,12890,12890,12890,0
20240605,163900,14111315900,12890,12890,12890,12890,0
20240605,163800,14111315900,12890,12890,12890,12890,21624
20240605,163700,14111315900,12890,12890,12890,12890,0
20240605,163600,14111315900,12890,12890,12890,12890,0
20240605,163500,14111315900,12890,12890,12890,12890,0
20240605,163400,14111315900,12890,12890,12890,12890,0
20240605,163300,14111315900,12890,12890,12890,12890,0
20240605,163200,14111315900,12890,12890,12890,12890,0
20240605,163100,14111315900,12890,12890,12890,12890,0
20240605,163000,14111315900,12890,12890,12890,12890,0
20240605,162900,14111315900,12890,12890,12890,12890,0
20240605,162800,14111315900,12890,12890,12890,12890,0
20240605,162700,14111315900,12890,12890,12890,12890,0
20240605,162600,14111315900,12890,12890,12890,12890,0
20240605,162500,14111315900,12890,12890,12890,12890,0
20240605,162400,14111315900,12890,12890,12890,12890,0
20240605,162300,14111315900,12890,12890,12890,12890,0
20240605,162200,14111315900,12890,12890,12890,12890,0
20240605,162100,14111315900,12890,12890,12890,12890,0
20240605,162000,14111315900,12890,12890,12890,12890,0
20240605,161900,14111315900,12890,12890,12890,12890,0
20240605,161800,14111315900,12890,12890,12890,12890,0
20240605,161700,14111315900,12890,12890,12890,12890,0
20240605,161600,14111315900,12890,12890,12890,12890,0
20240605,161500,14111315900,12890,12890,12890,12890,0
20240605,161400,14111315900,12890,12890,12890,12890,0
20240605,161300,14111315900,12890,12890,12890,12890,0
20240605,161200,14111315900,12890,12890,12890,12890,0
20240605,161100,14111315900,12890,12890,12890,12890,0
20240605,161000,14111315900,12890,12890,12890,12890,0
20240605,160900,14111315900,12890,12890,12890,12890,0
20240605,160800,14111315900,12890,12890,12890,12890,21624
20240605,160700,14111315900,12890,12890,12890,12890,0
20240605,160600,14111315900,12890,12890,12890,12890,0
20240605,160500,14111315900,12890,12890,12890,12890,0
20240605,160400,14111315900,12890,12890,12890,12890,0
20240605,160300,14111315900,12890,12890,12890,12890,0
20240605,160200,14111315900,12890,12890,12890,12890,0
20240605,160100,14111315900,12890,12890,12890,12890,0
20240605,160000,14111315900,12890,12890,12890,12890,0
20240605,155900,14111315900,12890,12890,12890,12890,0
20240605,155800,14111315900,12890,12890,12890,12890,0
20240605,155700,14111315900,12890,12890,12890,12890,0
20240605,155600,14111315900,12890,12890,12890,12890,0
20240605,155500,14111315900,12890,12890,12890,12890,0
20240605,155400,14111315900,12890,12890,12890,12890,0
20240605,155300,14111315900,12890,12890,12890,12890,0
20240605,155200,14111315900,12890,12890,12890,12890,0
20240605,155100,14111315900,12890,12890,12890,12890,0
20240605,155000,14111315900,12890,12890,12890,12890,0
20240605,154900,14111315900,12890,12890,12890,12890,0
20240605,154800,14111315900,12890,12890,12890,12890,0
20240605,154700,14111315900,12890,12890,12890,12890,0
20240605,154600,14111315900,12890,12890,12890,12890,0
20240605,154500,14111315900,12890,12890,12890,12890,0
20240605,154400,14111315900,12890,12890,12890,12890,0
20240605,154300,14111315900,12890,12890,12890,12890,0
20240605,154200,14111315900,12890,12890,12890,12890,0
20240605,154100,14111315900,12890,12890,12890,12890,0
20240605,154000,14111315900,12890,12890,12890,12890,0
20240605,153900,14111315900,12890,12890,12890,12890,0
20240605,153800,14111315900,12890,12890,12890,12890,21624
20240605,153700,14111315900,12890,12890,12890,12890,0
20240605,153600,14111315900,12890,12890,12890,12890,0
20240605,153500,14111315900,12890,12890,12890,12890,0
20240605,153400,14111315900,12890,12890,12890,12890,0
20240605,153300,14111315900,12890,12890,12890,12890,0
20240605,153200,14111315900,12890,12890,12890,12890,0
20240605,153100,14111315900,12890,12890,12890,12890,0
20240605,153000,14111315900,12890,12890,12890,12890,21624
20240605,152900,13832582540,12810,12810,12810,12810,0
20240605,152800,13832582540,12810,12810,12810,12810,0
20240605,152700,13832582540,12810,12810,12810,12810,0
20240605,152600,13832582540,12810,12810,12810,12810,0
20240605,152500,13832582540,12810,12810,12810,12810,0
20240605,152400,13832582540,12810,12810,12810,12810,0
20240605,152300,13832582540,12810,12810,12810,12810,0
20240605,152200,13832582540,12810,12810,12810,12810,0
20240605,152100,13832582540,12810,12810,12810,12810,0
20240605,152000,13832582540,12810,12810,12810,12810,0
20240605,151900,13832582540,12810,12800,12810,12780,4584
20240605,151800,13773946990,12800,12760,12810,12750,3532
20240605,151700,13728805820,12760,12680,12780,12680,4589
20240605,151600,13670507620,12680,12720,12730,12680,13911
20240605,151500,13493845260,12720,12800,12800,12710,17139
20240605,151400,13275008100,12800,12830,12850,12800,4751
20240605,151300,13214087660,12830,12840,12840,12800,6747
20240605,151200,13127620090,12820,12890,12890,12820,7919
20240605,151100,13025873640,12890,12890,12890,12880,2920
20240605,151000,12988255940,12900,12910,12920,12890,3326
20240605,150900,12945343240,12900,12880,12900,12870,3086
20240605,150800,12905574170,12870,12860,12870,12850,2433
20240605,150700,12874285270,12860,12880,12880,12860,2068
20240605,150600,12847676230,12890,12890,12890,12870,2100
20240605,150500,12820620530,12890,12890,12890,12880,3147
20240605,150400,12780076490,12900,12900,12910,12900,713
20240605,150300,12770878480,12890,12890,12910,12890,2341
20240605,150200,12740696780,12890,12890,12910,12890,2214
20240605,150100,12712155280,12890,12910,12930,12890,2182
20240605,150000,12683983400,12910,12910,12910,12910,794
20240605,145900,12673732860,12890,12910,12910,12890,2314
20240605,145800,12643898720,12910,12900,12920,12890,624
20240605,145700,12635850300,12920,12920,12920,12900,2029
20240605,145600,12609670330,12910,12920,12920,12910,2363
20240605,145500,12579154390,12920,12930,12930,12920,1446
20240605,145400,12560471950,12920,12920,12930,12920,1004
20240605,145300,12547499490,12920,12920,12920,12910,1447
20240605,145200,12528804360,12920,12950,12950,12920,1379
20240605,145100,12510970040,12940,12940,12940,12940,1043
20240605,145000,12497473620,12940,12940,12950,12940,247
20240605,144900,12494276200,12940,12940,12950,12940,608
20240605,144800,12486408580,12940,12940,12950,12930,1106
20240605,144700,12472092780,12940,12930,12940,12930,667
20240605,144600,12463466190,12930,12910,12940,12910,12
20240605,144500,12463311220,12910,12900,12950,12900,963
20240605,144400,12450873860,12900,12950,12970,12900,5199
20240605,144300,12383772670,12920,12950,12950,12920,2202
20240605,144200,12355296280,12940,13000,13020,12940,252
20240605,144100,12352021030,13000,13030,13030,12940,328
20240605,144000,12347772870,13030,13000,13040,13000,883
20240605,143900,12336273240,12910,13030,13040,12910,4574
20240605,143800,12276882620,13030,13030,13040,13020,2254
20240605,143700,12247501010,13020,13010,13030,13010,1218
20240605,143600,12231638480,13010,13000,13040,13000,67
20240605,143500,12230767010,13040,13000,13050,13000,3079
20240605,143400,12190638870,13000,13000,13010,13000,296
20240605,143300,12186790860,13000,13000,13020,12940,2212
20240605,143200,12158037560,13000,13030,13040,13000,393
20240605,143100,12152922780,13030,12990,13040,12990,1814
20240605,143000,12129303620,13000,12970,13000,12940,2184
20240605,142900,12100979500,12970,12920,12970,12920,3310
20240605,142800,12058115590,12920,12920,12920,12890,2723
20240605,142700,12022983440,12950,12950,12960,12950,423
20240605,142600,12017504650,12950,12960,12960,12950,1449
20240605,142500,11998737640,12960,12930,12960,12930,3050
20240605,142400,11959245540,12910,12930,12930,12910,337
20240605,142300,11954889850,12930,12930,12930,12900,35
20240605,142200,11954437450,12930,12890,12930,12890,359
20240605,142100,11949799450,12880,12880,12890,12880,692
20240605,142000,11940886110,12890,12890,12930,12880,491
20240605,141900,11934556870,12890,12920,12930,12880,1285
20240605,141800,11917990020,12940,12950,12950,12940,784
20240605,141700,11907837620,12950,12910,12950,12910,716
20240605,141600,11898593540,12910,12930,12930,12900,907
20240605,141500,11886879990,12950,12950,12950,12930,536
20240605,141400,11879939890,12950,12890,12950,12890,1499
20240605,141300,11860586520,12890,12890,12900,12880,1553
20240605,141200,11840566620,12880,12890,12890,12880,640
20240605,141100,11832320930,12890,12890,12890,12880,812
20240605,141000,11821855950,12900,12880,12900,12850,2815
20240605,140900,11785645510,12870,12890,12940,12870,2281
20240605,140800,11756255580,12890,12910,12910,12890,2767
20240605,140700,11720566660,12920,12940,12940,12900,1108
20240605,140600,11706262720,12940,12910,12940,12910,247
20240605,140500,11703072450,12900,12910,12920,12900,7739
20240605,140400,11603219550,12910,12960,12960,12910,4226
20240605,140300,11548624050,12950,12970,12970,12950,413
20240605,140200,11543269730,12970,12990,12990,12950,184
20240605,140100,11540883290,12990,12980,12990,12950,874
20240605,140000,11529534350,12980,12980,12990,12980,997
20240605,135900,11516593190,12980,12990,12990,12980,670
20240605,135800,11507891590,12990,12990,12990,12910,2817
20240605,135700,11471478780,12920,12990,13000,12920,766
20240605,135600,11461557000,13000,12990,13000,12990,192
20240605,135500,11459062000,13000,12990,13000,12930,973
20240605,135400,11446453590,13000,13000,13000,13000,585
20240605,135300,11438848590,13000,13000,13000,12990,869
20240605,135200,11427552330,13000,13040,13050,13000,1055
20240605,135100,11413824920,13050,13020,13050,13020,1987
20240605,135000,11387927750,13020,12980,13020,12980,1648
20240605,134900,11366515710,12980,12970,12980,12970,348
20240605,134800,11361999060,12930,12920,12930,12920,3842
20240605,134700,11312331930,12920,12920,12930,12920,1501
20240605,134600,11292937360,12930,12970,12970,12920,920
20240605,134500,11281037950,12920,12980,12980,12920,5163
20240605,134400,11214180700,12980,12980,12990,12970,507
20240605,134300,11207600780,12970,12980,12990,12970,940
20240605,134200,11195398090,12990,13000,13000,12980,496
20240605,134100,11188955490,13010,13010,13010,13010,105
20240605,134000,11187589440,13010,12980,13010,12970,1449
20240605,133900,11168769700,13000,12970,13010,12970,408
20240605,133800,11163470920,12970,12970,12970,12960,725
20240605,133700,11154072650,12960,12980,12980,12960,3013
20240605,133600,11114991800,12980,12990,13000,12980,2151
20240605,133500,11087056260,13000,13000,13010,13000,552
20240605,133400,11079880240,13000,13030,13040,13000,2114
20240605,133300,11052337060,13040,13040,13040,13030,128
20240605,133200,11050668690,13040,13030,13040,13030,183
20240605,133100,11048283660,13040,13040,13050,13040,578
20240605,133000,11040745960,13040,13020,13040,13000,2851
20240605,132900,11003597310,13030,13020,13030,13020,1283
20240605,132800,10986891810,13020,13020,13020,13010,131
20240605,132700,10985186990,13020,13030,13030,13020,455
20240605,132600,10979259530,13030,13020,13030,13010,568
20240605,132500,10971864390,13020,13020,13020,13010,208
20240605,132400,10969156860,13020,13030,13030,13020,188
20240605,132300,10966707900,13030,13030,13030,13030,56
20240605,132200,10965978220,13030,12980,13030,12970,1870
20240605,132100,10941641030,13000,12970,13000,12970,494
20240605,132000,10935219330,12970,12960,12970,12950,2106
20240605,131900,10907938280,12960,12950,12970,12950,3421
20240605,131800,10863576840,12950,12950,12950,12950,986
20240605,131700,10850808140,12950,12970,12970,12940,1117
20240605,131600,10836339210,12970,13000,13000,12950,733
20240605,131500,10826833470,13000,13000,13000,13000,0
20240605,131400,10826833470,13000,12950,13000,12950,374
20240605,131300,10821990120,12950,12960,13000,12950,1000
20240605,131200,10809030260,12960,13030,13040,12960,570
20240605,131100,10801616590,13030,13000,13030,13000,1609
20240605,131000,10780686080,12940,13010,13010,12940,2706
20240605,130900,10745565140,13010,13020,13020,13010,893
20240605,130800,10733942260,13030,13060,13060,13030,1880
20240605,130700,10709430160,13070,13050,13070,13040,337
20240605,130600,10705033810,13070,13060,13070,13040,1766
20240605,130500,10681957020,13070,13090,13090,13070,2110
20240605,130400,10654370740,13090,13080,13100,13060,2938
20240605,130300,10615932270,13080,13070,13090,13070,3573
20240605,130200,10569202410,13070,13050,13070,13040,1484
20240605,130100,10549830000,13050,13030,13050,13030,1486
20240605,130000,10530449410,13040,13040,13040,13020,386
20240605,125900,10525418960,13040,13040,13040,13010,1563
20240605,125800,10505051530,13040,13020,13040,13000,1320
20240605,125700,10487848290,13000,13000,13020,13000,550
20240605,125600,10480695190,13000,12990,13000,12990,343
20240605,125500,10476238190,13010,12970,13010,12970,268
20240605,125400,10472760960,12970,12960,12980,12960,801
20240605,125300,10462371910,12960,12920,12960,12910,1131
20240605,125200,10447765460,12910,12970,12970,12910,1216
20240605,125100,10432046420,12970,13000,13000,12970,1160
20240605,125000,10416992900,13010,13020,13020,13000,1328
20240605,124900,10399718460,13020,13040,13040,13010,340
20240605,124800,10395293610,13040,13020,13040,13000,516
20240605,124700,10388577170,13010,13040,13070,13000,1679
20240605,124600,10366697360,13070,13060,13080,13060,3735
20240605,124500,10317874580,13060,13020,13060,13020,3500
20240605,124400,10272220880,13020,12990,13020,12990,1711
20240605,124300,10249983740,13000,12990,13000,12970,751
20240605,124200,10240225030,12990,12970,12990,12970,600
20240605,124100,10232434390,12990,12990,12990,12980,805
20240605,124000,10221981500,12990,12990,12990,12970,1068
20240605,123900,10208123190,12990,13000,13000,12980,654
20240605,123800,10199633200,13000,12970,13000,12960,3682
20240605,123700,10151791510,12960,12920,12960,12920,1177
20240605,123600,10136565170,12910,12910,12920,12910,337
20240605,123500,10132214490,12920,12920,12920,12910,374
20240605,123400,10127384460,12920,12920,12920,12910,263
20240605,123300,10123987700,12920,12910,12930,12910,69
20240605,123200,10123095960,12910,12930,12930,12910,53
20240605,123100,10122411670,12930,12890,12930,12890,754
20240605,123000,10112669040,12890,12920,12920,12890,2017
20240605,122900,10086653620,12920,12910,12920,12910,297
20240605,122800,10082816850,12910,12900,12910,12890,662
20240605,122700,10074282590,12890,12880,12900,12880,469
20240605,122600,10068235860,12880,12900,12900,12870,163
20240605,122500,10066136260,12900,12880,12900,12870,517
20240605,122400,10059481870,12870,12860,12870,12860,459
20240605,122300,10053578290,12930,12930,12930,12860,1162
20240605,122200,10038585640,12930,12860,12930,12850,572
20240605,122100,10031201610,12850,12920,12920,12850,1109
20240605,122000,10016934780,12920,12860,12930,12860,365
20240605,121900,10012235070,12900,12870,12900,12860,713
20240605,121800,10003063170,12910,12910,12930,12910,482
20240605,121700,9996837170,12920,12860,12920,12850,2812
20240605,121600,9960687950,12870,12860,12870,12840,724
20240605,121500,9951389080,12850,12870,12870,12850,626
20240605,121400,9943344460,12870,12890,12900,12870,303
20240605,121300,9939439500,12890,12910,12920,12890,178
20240605,121200,9937143110,12920,12840,12920,12840,196
20240605,121100,9934618990,12870,12830,12870,12830,1070
20240605,121000,9920885790,12830,12840,12840,12830,2075
20240605,120900,9894248090,12840,12850,12850,12840,2218
20240605,120800,9865760310,12850,12870,12870,12850,356
20240605,120700,9861183970,12870,12860,12880,12850,1263
20240605,120600,9844952470,12870,12860,12880,12850,415
20240605,120500,9839612450,12880,12880,12880,12850,206
20240605,120400,9836963360,12850,12900,12900,12850,3605
20240605,120300,9790585930,12900,12910,12910,12900,645
20240605,120200,9782265280,12900,12920,12920,12900,31
20240605,120100,9781865330,12900,12900,12900,12900,500
20240605,120000,9775415330,12940,12860,12940,12860,712
20240605,115900,9766257430,12870,12870,12870,12860,540
20240605,115800,9759311310,12870,12880,12880,12860,3562
20240605,115700,9713456650,12890,12890,12890,12880,1206
20240605,115600,9697917070,12890,12910,12950,12890,1127
20240605,115500,9683378950,12910,12950,12960,12900,1777
20240605,115400,9660422000,12910,12950,12950,12910,1536
20240605,115300,9640582170,12970,12980,12980,12930,812
20240605,115200,9630046530,12980,12990,12990,12980,506
20240605,115100,9623478550,12990,12980,13000,12980,3413
20240605,115000,9579123480,12980,12930,12980,12930,207
20240605,114900,9576443660,12920,12930,12930,12920,926
20240605,114800,9564475230,12920,12910,12920,12910,211
20240605,114700,9561749710,12910,12930,12930,12910,108
20240605,114600,9560355230,12930,12920,12930,12910,350
20240605,114500,9555833020,12920,12900,12920,12890,708
20240605,114400,9546705270,12920,12930,12930,12900,148
20240605,114300,9544791720,12930,12900,12930,12890,1187
20240605,114200,9529489200,12890,12890,12920,12890,438
20240605,114100,9523843320,12890,12920,12920,12890,3073
20240605,114000,9484218190,12940,12960,12960,12940,550
20240605,113900,9477091760,12960,12890,12960,12880,1213
20240605,113800,9461446240,12910,12920,12940,12880,5318
20240605,113700,9392857200,12930,12870,12940,12870,3454
20240605,113600,9348365220,12880,12880,12880,12870,1339
20240605,113500,9331119680,12870,12880,12880,12870,4384
20240605,113400,9274653820,12870,12870,12870,12860,664
20240605,113300,9266108460,12860,12860,12860,12850,1269
20240605,113200,9249796130,12860,12870,12880,12860,1627
20240605,113100,9228852740,12870,12870,12870,12850,938
20240605,113000,9216782480,12870,12850,12870,12850,1984
20240605,112900,9191279760,12860,12870,12870,12860,1427
20240605,112800,9172922330,12870,12870,12880,12860,2245
20240605,112700,9144032610,12870,12880,12880,12870,607
20240605,112600,9136219420,12880,12880,12880,12870,2737
20240605,112500,9100971390,12880,12880,12880,12870,785
20240605,112400,9090862690,12880,12880,12880,12870,1220
20240605,112300,9075155200,12880,12880,12880,12870,1409
20240605,112200,9057012190,12880,12880,12880,12870,1066
20240605,112100,9043288340,12880,12870,12880,12850,3588
20240605,112000,8997094260,12870,12880,12880,12850,2715
20240605,111900,8962165060,12880,12880,12880,12870,413
20240605,111800,8956847530,12880,12880,12880,12870,1935
20240605,111700,8931925210,12880,12900,12900,12860,8464
20240605,111600,8822937560,12880,12910,12910,12880,3248
20240605,111500,8781058050,12910,12980,13020,12910,2060
20240605,111400,8754412030,12980,12940,12980,12930,243
20240605,111300,8751267620,12920,12940,12940,12910,1192
20240605,111200,8735867310,12920,12990,12990,12920,5753
20240605,111100,8661402570,12990,12980,12990,12980,104
20240605,111000,8660051650,13000,13020,13020,13000,735
20240605,110900,8650492890,13020,13010,13040,13010,795
20240605,110800,8640140160,13010,12990,13010,12990,1209
20240605,110700,8624429890,12990,12990,12990,12990,178
20240605,110600,8622117670,12990,12960,12990,12950,733
20240605,110500,8612620010,12970,12970,12970,12960,998
20240605,110400,8599676810,12960,12980,12980,12950,310
20240605,110300,8595660760,12980,12980,12980,12950,550
20240605,110200,8588534460,12980,12980,12980,12960,274
20240605,110100,8584981620,12980,12990,13000,12960,547
20240605,110000,8577885770,12990,12980,13010,12980,299
20240605,105900,8574001710,12980,12960,12980,12960,435
20240605,105800,8568361410,12960,12980,12980,12960,331
20240605,105700,8564066340,12990,13000,13030,12990,811
20240605,105600,8553512320,13000,13000,13020,12990,683
20240605,105500,8544633190,13020,13020,13020,13020,500
20240605,105400,8538123190,13020,13030,13030,12960,23
20240605,105300,8537824510,13040,12960,13040,12940,701
20240605,105200,8528745000,13040,12960,13040,12950,818
20240605,105100,8518136490,12960,12960,12960,12950,1122
20240605,105000,8503601970,12960,12960,12960,12950,1122
20240605,104900,8489061570,12960,12970,12980,12950,1118
20240605,104800,8474570340,12970,12980,12980,12950,2314
20240605,104700,8444579820,12980,13050,13070,12980,5495
20240605,104600,8373056640,13070,13040,13070,13020,1849
20240605,104500,8348945490,13030,13070,13090,13030,1859
20240605,104400,8324660780,13090,13020,13090,13020,3592
20240605,104300,8277703810,13040,13030,13050,13000,1250
20240605,104200,8261410900,13030,12930,13030,12930,3649
20240605,104100,8214066380,12930,13000,13000,12930,1322
20240605,104000,8196959040,13000,12950,13000,12920,1300
20240605,103900,8180137330,12950,12900,13000,12900,477
20240605,103800,8173947270,12900,12880,12900,12870,3905
20240605,103700,8123667770,12890,12880,12900,12870,2625
20240605,103600,8089868310,12870,12910,12910,12870,4670
20240605,103500,8029653140,12920,12950,12960,12920,1528
20240605,103400,8009891250,12970,12980,12980,12940,309
20240605,103300,8005889980,13000,12980,13010,12920,2093
20240605,103200,7978795980,12980,13010,13030,12980,1247
20240605,103100,7962589310,13090,13090,13100,13010,877
20240605,103000,7951174140,13100,12940,13140,12940,973
20240605,102900,7938487870,12920,13060,13060,12910,4611
20240605,102800,7878787070,13080,13120,13120,13000,12054
20240605,102700,7721668310,13120,13050,13140,13050,4664
20240605,102600,7660541200,13050,13100,13120,13050,9185
20240605,102500,7540399600,13120,13090,13120,13080,1798
20240605,102400,7516856220,13090,13150,13150,13030,3828
20240605,102300,7466750420,13150,13100,13160,13100,7885
20240605,102200,7363279260,13090,13060,13110,13030,7105
20240605,102100,7270318320,13060,13040,13060,13030,1898
20240605,102000,7245555240,13040,13070,13070,13020,3487
20240605,101900,7200101480,13060,13000,13080,13000,10260
20240605,101800,7066201550,13010,13010,13010,12980,4857
20240605,101700,7003052950,13010,12960,13040,12960,13150
20240605,101600,6831954550,12970,12910,12980,12900,4190
20240605,101500,6777737100,12910,12890,12910,12890,1907
20240605,101400,6753137820,12890,12880,12890,12870,930
20240605,101300,6741160220,12870,12880,12890,12870,1859
20240605,101200,6717217670,12890,12880,12900,12870,1881
20240605,101100,6692982230,12900,12870,12910,12870,2780
20240605,101000,6657154320,12870,12860,12870,12860,1861
20240605,100900,6633218370,12860,12880,12890,12860,3476
20240605,100800,6588456560,12880,12860,12890,12850,1100
20240605,100700,6574309280,12860,12890,12890,12860,1948
20240605,100600,6549232880,12900,12910,12910,12870,2823
20240605,100500,6512869510,12910,12910,12930,12870,5173
20240605,100400,6446119250,12920,12920,12920,12870,2063
20240605,100300,6419475680,12930,12910,12940,12850,4076
20240605,100200,6366788190,12910,12880,12960,12850,4854
20240605,100100,6304064490,12870,12780,12870,12780,3071
20240605,100000,6264745780,12780,12770,12780,12760,1772
20240605,095900,6242120840,12760,12750,12780,12730,4129
20240605,095800,6189495650,12750,12740,12760,12740,1855
20240605,095700,6165847420,12760,12760,12790,12730,2484
20240605,095600,6134160330,12800,12730,12800,12730,2648
20240605,095500,6100361290,12730,12750,12750,12710,2382
20240605,095400,6070072760,12710,12740,12760,12710,5070
20240605,095300,6005545220,12740,12770,12770,12730,1079
20240605,095200,5991782050,12760,12750,12790,12730,4578
20240605,095100,5933384370,12750,12760,12770,12730,2988
20240605,095000,5895297900,12770,12700,12790,12700,2254
20240605,094900,5866619420,12710,12700,12730,12680,8490
20240605,094800,5758903550,12700,12700,12710,12680,8937
20240605,094700,5645407150,12710,12750,12760,12700,20322
20240605,094600,5386807950,12750,12800,12800,12730,11379
20240605,094500,5241581690,12800,12830,12830,12790,16352
20240605,094400,5032192830,12820,12830,12860,12820,7690
20240605,094300,4933437300,12830,12870,12870,12830,23662
20240605,094200,4629316840,12870,12900,12900,12870,8854
20240605,094100,4515298860,12890,12920,12920,12880,4326
20240605,094000,4459503660,12920,12900,12930,12890,4847
20240605,093900,4396947690,12900,12920,12930,12900,3408
20240605,093800,4352960880,12920,12910,12940,12910,4203
20240605,093700,4298653210,12920,12910,12940,12900,2147
20240605,093600,4270927220,12940,12900,12940,12880,3962
20240605,093500,4219832760,12900,12900,12900,12880,5488
20240605,093400,4149075740,12900,12910,12910,12900,1507
20240605,093300,4129629000,12890,12910,12940,12890,2320
20240605,093200,4099712960,12900,12900,12940,12900,1188
20240605,093100,4084370650,12900,12900,12940,12890,1068
20240605,093000,4070590890,12900,12870,12900,12860,8616
20240605,092900,3959565120,12870,12860,12870,12860,6963
20240605,092800,3869981310,12860,12900,12940,12860,10513
20240605,092700,3734524190,12890,12960,12980,12890,1732
20240605,092600,3712149450,12880,12890,12960,12860,15425
20240605,092500,3513450940,12880,12880,12930,12870,4390
20240605,092400,3456847220,12880,12890,12900,12880,4402
20240605,092300,3400110430,12890,12890,12900,12890,2507
20240605,092200,3367790510,12890,12930,12940,12890,12067
20240605,092100,3212042610,12950,12960,12970,12910,9463
20240605,092000,3089621420,12960,12980,12990,12960,4634
20240605,091900,3029512090,12990,12990,13000,12990,3833
20240605,091800,2979695440,12990,12970,13000,12970,5691
20240605,091700,2905779650,13000,13000,13020,12970,5739
20240605,091600,2831225670,13000,12980,13040,12980,2331
20240605,091500,2800926010,12980,12990,13100,12940,8643
20240605,091400,2688615490,12980,13000,13020,12970,5261
20240605,091300,2620251730,12990,12930,13020,12930,4596
20240605,091200,2560593940,12930,12970,12970,12890,12354
20240605,091100,2401023720,12970,13100,13100,12950,12011
20240605,091000,2244882460,13100,13160,13170,13100,4165
20240605,090900,2190178460,13170,13120,13170,13090,11233
20240605,090800,2042574320,13140,13110,13150,13110,5762
20240605,090700,1966923270,13120,13070,13180,13070,3935
20240605,090600,1915333040,13070,12890,13090,12880,10143
20240605,090500,1784094490,12900,12870,12900,12850,13064
20240605,090400,1615954700,12870,12980,12990,12860,29178
20240605,090300,1238514220,12990,13010,13050,12960,15555
20240605,090200,1036403590,13010,13010,13100,12990,27497
20240605,090100,678799880,13010,13110,13120,13000,24682
20240605,090000,356352390,13110,13180,13180,13100,27102
Reference in New Issue Copy Permalink