ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/412540/min/candle-20240605.csv

757 lines
40 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
20240605,213400,1349879990,15330,15330,15330,15330,1878
20240605,213300,1349879990,15330,15330,15330,15330,0
20240605,213200,1349879990,15330,15330,15330,15330,0
20240605,213100,1349879990,15330,15330,15330,15330,0
20240605,213000,1349879990,15330,15330,15330,15330,0
20240605,212900,1349879990,15330,15330,15330,15330,0
20240605,212800,1349879990,15330,15330,15330,15330,0
20240605,212700,1349879990,15330,15330,15330,15330,0
20240605,212600,1349879990,15330,15330,15330,15330,0
20240605,212500,1349879990,15330,15330,15330,15330,0
20240605,212400,1349879990,15330,15330,15330,15330,0
20240605,212300,1349879990,15330,15330,15330,15330,0
20240605,212200,1349879990,15330,15330,15330,15330,0
20240605,212100,1349879990,15330,15330,15330,15330,0
20240605,212000,1349879990,15330,15330,15330,15330,0
20240605,211900,1349879990,15330,15330,15330,15330,0
20240605,211800,1349879990,15330,15330,15330,15330,0
20240605,211700,1349879990,15330,15330,15330,15330,0
20240605,211600,1349879990,15330,15330,15330,15330,0
20240605,211500,1349879990,15330,15330,15330,15330,0
20240605,211400,1349879990,15330,15330,15330,15330,0
20240605,211300,1349879990,15330,15330,15330,15330,0
20240605,211200,1349879990,15330,15330,15330,15330,0
20240605,211100,1349879990,15330,15330,15330,15330,0
20240605,211000,1349879990,15330,15330,15330,15330,0
20240605,210900,1349879990,15330,15330,15330,15330,0
20240605,210800,1349879990,15330,15330,15330,15330,0
20240605,210700,1349879990,15330,15330,15330,15330,0
20240605,210600,1349879990,15330,15330,15330,15330,0
20240605,210500,1349879990,15330,15330,15330,15330,0
20240605,210400,1349879990,15330,15330,15330,15330,1878
20240605,210300,1349879990,15330,15330,15330,15330,0
20240605,210200,1349879990,15330,15330,15330,15330,0
20240605,210100,1349879990,15330,15330,15330,15330,0
20240605,210000,1349879990,15330,15330,15330,15330,0
20240605,205900,1349879990,15330,15330,15330,15330,0
20240605,205800,1349879990,15330,15330,15330,15330,0
20240605,205700,1349879990,15330,15330,15330,15330,0
20240605,205600,1349879990,15330,15330,15330,15330,0
20240605,205500,1349879990,15330,15330,15330,15330,0
20240605,205400,1349879990,15330,15330,15330,15330,0
20240605,205300,1349879990,15330,15330,15330,15330,0
20240605,205200,1349879990,15330,15330,15330,15330,0
20240605,205100,1349879990,15330,15330,15330,15330,0
20240605,205000,1349879990,15330,15330,15330,15330,0
20240605,204900,1349879990,15330,15330,15330,15330,0
20240605,204800,1349879990,15330,15330,15330,15330,0
20240605,204700,1349879990,15330,15330,15330,15330,0
20240605,204600,1349879990,15330,15330,15330,15330,0
20240605,204500,1349879990,15330,15330,15330,15330,0
20240605,204400,1349879990,15330,15330,15330,15330,0
20240605,204300,1349879990,15330,15330,15330,15330,0
20240605,204200,1349879990,15330,15330,15330,15330,0
20240605,204100,1349879990,15330,15330,15330,15330,0
20240605,204000,1349879990,15330,15330,15330,15330,0
20240605,203900,1349879990,15330,15330,15330,15330,0
20240605,203800,1349879990,15330,15330,15330,15330,0
20240605,203700,1349879990,15330,15330,15330,15330,0
20240605,203600,1349879990,15330,15330,15330,15330,0
20240605,203500,1349879990,15330,15330,15330,15330,0
20240605,203400,1349879990,15330,15330,15330,15330,1878
20240605,203300,1349879990,15330,15330,15330,15330,0
20240605,203200,1349879990,15330,15330,15330,15330,0
20240605,203100,1349879990,15330,15330,15330,15330,0
20240605,203000,1349879990,15330,15330,15330,15330,0
20240605,202900,1349879990,15330,15330,15330,15330,0
20240605,202800,1349879990,15330,15330,15330,15330,0
20240605,202700,1349879990,15330,15330,15330,15330,0
20240605,202600,1349879990,15330,15330,15330,15330,0
20240605,202500,1349879990,15330,15330,15330,15330,0
20240605,202400,1349879990,15330,15330,15330,15330,0
20240605,202300,1349879990,15330,15330,15330,15330,0
20240605,202200,1349879990,15330,15330,15330,15330,0
20240605,202100,1349879990,15330,15330,15330,15330,0
20240605,202000,1349879990,15330,15330,15330,15330,0
20240605,201900,1349879990,15330,15330,15330,15330,0
20240605,201800,1349879990,15330,15330,15330,15330,0
20240605,201700,1349879990,15330,15330,15330,15330,0
20240605,201600,1349879990,15330,15330,15330,15330,0
20240605,201500,1349879990,15330,15330,15330,15330,0
20240605,201400,1349879990,15330,15330,15330,15330,0
20240605,201300,1349879990,15330,15330,15330,15330,0
20240605,201200,1349879990,15330,15330,15330,15330,0
20240605,201100,1349879990,15330,15330,15330,15330,0
20240605,201000,1349879990,15330,15330,15330,15330,0
20240605,200900,1349879990,15330,15330,15330,15330,0
20240605,200800,1349879990,15330,15330,15330,15330,0
20240605,200700,1349879990,15330,15330,15330,15330,0
20240605,200600,1349879990,15330,15330,15330,15330,0
20240605,200500,1349879990,15330,15330,15330,15330,0
20240605,200400,1349879990,15330,15330,15330,15330,1878
20240605,200300,1349879990,15330,15330,15330,15330,0
20240605,200200,1349879990,15330,15330,15330,15330,0
20240605,200100,1349879990,15330,15330,15330,15330,0
20240605,200000,1349879990,15330,15330,15330,15330,0
20240605,195900,1349879990,15330,15330,15330,15330,0
20240605,195800,1349879990,15330,15330,15330,15330,0
20240605,195700,1349879990,15330,15330,15330,15330,0
20240605,195600,1349879990,15330,15330,15330,15330,0
20240605,195500,1349879990,15330,15330,15330,15330,0
20240605,195400,1349879990,15330,15330,15330,15330,0
20240605,195300,1349879990,15330,15330,15330,15330,0
20240605,195200,1349879990,15330,15330,15330,15330,0
20240605,195100,1349879990,15330,15330,15330,15330,0
20240605,195000,1349879990,15330,15330,15330,15330,0
20240605,194900,1349879990,15330,15330,15330,15330,0
20240605,194800,1349879990,15330,15330,15330,15330,0
20240605,194700,1349879990,15330,15330,15330,15330,0
20240605,194600,1349879990,15330,15330,15330,15330,0
20240605,194500,1349879990,15330,15330,15330,15330,0
20240605,194400,1349879990,15330,15330,15330,15330,0
20240605,194300,1349879990,15330,15330,15330,15330,0
20240605,194200,1349879990,15330,15330,15330,15330,0
20240605,194100,1349879990,15330,15330,15330,15330,0
20240605,194000,1349879990,15330,15330,15330,15330,0
20240605,193900,1349879990,15330,15330,15330,15330,0
20240605,193800,1349879990,15330,15330,15330,15330,0
20240605,193700,1349879990,15330,15330,15330,15330,0
20240605,193600,1349879990,15330,15330,15330,15330,0
20240605,193500,1349879990,15330,15330,15330,15330,0
20240605,193400,1349879990,15330,15330,15330,15330,1878
20240605,193300,1349879990,15330,15330,15330,15330,0
20240605,193200,1349879990,15330,15330,15330,15330,0
20240605,193100,1349879990,15330,15330,15330,15330,0
20240605,193000,1349879990,15330,15330,15330,15330,0
20240605,192900,1349879990,15330,15330,15330,15330,0
20240605,192800,1349879990,15330,15330,15330,15330,0
20240605,192700,1349879990,15330,15330,15330,15330,0
20240605,192600,1349879990,15330,15330,15330,15330,0
20240605,192500,1349879990,15330,15330,15330,15330,0
20240605,192400,1349879990,15330,15330,15330,15330,0
20240605,192300,1349879990,15330,15330,15330,15330,0
20240605,192200,1349879990,15330,15330,15330,15330,0
20240605,192100,1349879990,15330,15330,15330,15330,0
20240605,192000,1349879990,15330,15330,15330,15330,0
20240605,191900,1349879990,15330,15330,15330,15330,0
20240605,191800,1349879990,15330,15330,15330,15330,0
20240605,191700,1349879990,15330,15330,15330,15330,0
20240605,191600,1349879990,15330,15330,15330,15330,0
20240605,191500,1349879990,15330,15330,15330,15330,0
20240605,191400,1349879990,15330,15330,15330,15330,0
20240605,191300,1349879990,15330,15330,15330,15330,0
20240605,191200,1349879990,15330,15330,15330,15330,0
20240605,191100,1349879990,15330,15330,15330,15330,0
20240605,191000,1349879990,15330,15330,15330,15330,0
20240605,190900,1349879990,15330,15330,15330,15330,0
20240605,190800,1349879990,15330,15330,15330,15330,0
20240605,190700,1349879990,15330,15330,15330,15330,0
20240605,190600,1349879990,15330,15330,15330,15330,0
20240605,190500,1349879990,15330,15330,15330,15330,0
20240605,190400,1349879990,15330,15330,15330,15330,1878
20240605,190300,1349879990,15330,15330,15330,15330,0
20240605,190200,1349879990,15330,15330,15330,15330,0
20240605,190100,1349879990,15330,15330,15330,15330,0
20240605,190000,1349879990,15330,15330,15330,15330,0
20240605,185900,1349879990,15330,15330,15330,15330,0
20240605,185800,1349879990,15330,15330,15330,15330,0
20240605,185700,1349879990,15330,15330,15330,15330,0
20240605,185600,1349879990,15330,15330,15330,15330,0
20240605,185500,1349879990,15330,15330,15330,15330,0
20240605,185400,1349879990,15330,15330,15330,15330,0
20240605,185300,1349879990,15330,15330,15330,15330,0
20240605,185200,1349879990,15330,15330,15330,15330,0
20240605,185100,1349879990,15330,15330,15330,15330,0
20240605,185000,1349879990,15330,15330,15330,15330,0
20240605,184900,1349879990,15330,15330,15330,15330,0
20240605,184800,1349879990,15330,15330,15330,15330,0
20240605,184700,1349879990,15330,15330,15330,15330,0
20240605,184600,1349879990,15330,15330,15330,15330,0
20240605,184500,1349879990,15330,15330,15330,15330,0
20240605,184400,1349879990,15330,15330,15330,15330,0
20240605,184300,1349879990,15330,15330,15330,15330,0
20240605,184200,1349879990,15330,15330,15330,15330,0
20240605,184100,1349879990,15330,15330,15330,15330,0
20240605,184000,1349879990,15330,15330,15330,15330,0
20240605,183900,1349879990,15330,15330,15330,15330,0
20240605,183800,1349879990,15330,15330,15330,15330,0
20240605,183700,1349879990,15330,15330,15330,15330,0
20240605,183600,1349879990,15330,15330,15330,15330,0
20240605,183500,1349879990,15330,15330,15330,15330,0
20240605,183400,1349879990,15330,15330,15330,15330,1878
20240605,183300,1349879990,15330,15330,15330,15330,0
20240605,183200,1349879990,15330,15330,15330,15330,0
20240605,183100,1349879990,15330,15330,15330,15330,0
20240605,183000,1349879990,15330,15330,15330,15330,0
20240605,182900,1349879990,15330,15330,15330,15330,0
20240605,182800,1349879990,15330,15330,15330,15330,0
20240605,182700,1349879990,15330,15330,15330,15330,0
20240605,182600,1349879990,15330,15330,15330,15330,0
20240605,182500,1349879990,15330,15330,15330,15330,0
20240605,182400,1349879990,15330,15330,15330,15330,0
20240605,182300,1349879990,15330,15330,15330,15330,0
20240605,182200,1349879990,15330,15330,15330,15330,0
20240605,182100,1349879990,15330,15330,15330,15330,0
20240605,182000,1349879990,15330,15330,15330,15330,0
20240605,181900,1349879990,15330,15330,15330,15330,0
20240605,181800,1349879990,15330,15330,15330,15330,0
20240605,181700,1349879990,15330,15330,15330,15330,0
20240605,181600,1349879990,15330,15330,15330,15330,0
20240605,181500,1349879990,15330,15330,15330,15330,0
20240605,181400,1349879990,15330,15330,15330,15330,0
20240605,181300,1349879990,15330,15330,15330,15330,0
20240605,181200,1349879990,15330,15330,15330,15330,0
20240605,181100,1349879990,15330,15330,15330,15330,0
20240605,181000,1349879990,15330,15330,15330,15330,0
20240605,180900,1349879990,15330,15330,15330,15330,0
20240605,180800,1349879990,15330,15330,15330,15330,0
20240605,180700,1349879990,15330,15330,15330,15330,0
20240605,180600,1349879990,15330,15330,15330,15330,0
20240605,180500,1349879990,15330,15330,15330,15330,0
20240605,180400,1349879990,15330,15330,15330,15330,1878
20240605,180300,1349879990,15330,15330,15330,15330,0
20240605,180200,1349879990,15330,15330,15330,15330,0
20240605,180100,1349879990,15330,15330,15330,15330,0
20240605,180000,1349879990,15330,15330,15330,15330,0
20240605,175900,1349879990,15330,15330,15330,15330,0
20240605,175800,1349879990,15330,15330,15330,15330,0
20240605,175700,1349879990,15330,15330,15330,15330,0
20240605,175600,1349879990,15330,15330,15330,15330,0
20240605,175500,1349879990,15330,15330,15330,15330,0
20240605,175400,1349879990,15330,15330,15330,15330,0
20240605,175300,1349879990,15330,15330,15330,15330,0
20240605,175200,1349879990,15330,15330,15330,15330,0
20240605,175100,1349879990,15330,15330,15330,15330,0
20240605,175000,1349879990,15330,15330,15330,15330,0
20240605,174900,1349879990,15330,15330,15330,15330,0
20240605,174800,1349879990,15330,15330,15330,15330,0
20240605,174700,1349879990,15330,15330,15330,15330,0
20240605,174600,1349879990,15330,15330,15330,15330,0
20240605,174500,1349879990,15330,15330,15330,15330,0
20240605,174400,1349879990,15330,15330,15330,15330,0
20240605,174300,1349879990,15330,15330,15330,15330,0
20240605,174200,1349879990,15330,15330,15330,15330,0
20240605,174100,1349879990,15330,15330,15330,15330,0
20240605,174000,1349879990,15330,15330,15330,15330,0
20240605,173900,1349879990,15330,15330,15330,15330,0
20240605,173800,1349879990,15330,15330,15330,15330,0
20240605,173700,1349879990,15330,15330,15330,15330,0
20240605,173600,1349879990,15330,15330,15330,15330,0
20240605,173500,1349879990,15330,15330,15330,15330,0
20240605,173400,1349879990,15330,15330,15330,15330,1878
20240605,173300,1349879990,15330,15330,15330,15330,0
20240605,173200,1349879990,15330,15330,15330,15330,0
20240605,173100,1349879990,15330,15330,15330,15330,0
20240605,173000,1349879990,15330,15330,15330,15330,0
20240605,172900,1349879990,15330,15330,15330,15330,0
20240605,172800,1349879990,15330,15330,15330,15330,0
20240605,172700,1349879990,15330,15330,15330,15330,0
20240605,172600,1349879990,15330,15330,15330,15330,0
20240605,172500,1349879990,15330,15330,15330,15330,0
20240605,172400,1349879990,15330,15330,15330,15330,0
20240605,172300,1349879990,15330,15330,15330,15330,0
20240605,172200,1349879990,15330,15330,15330,15330,0
20240605,172100,1349879990,15330,15330,15330,15330,0
20240605,172000,1349879990,15330,15330,15330,15330,0
20240605,171900,1349879990,15330,15330,15330,15330,0
20240605,171800,1349879990,15330,15330,15330,15330,0
20240605,171700,1349879990,15330,15330,15330,15330,0
20240605,171600,1349879990,15330,15330,15330,15330,0
20240605,171500,1349879990,15330,15330,15330,15330,0
20240605,171400,1349879990,15330,15330,15330,15330,0
20240605,171300,1349879990,15330,15330,15330,15330,0
20240605,171200,1349879990,15330,15330,15330,15330,0
20240605,171100,1349879990,15330,15330,15330,15330,0
20240605,171000,1349879990,15330,15330,15330,15330,0
20240605,170900,1349879990,15330,15330,15330,15330,0
20240605,170800,1349879990,15330,15330,15330,15330,0
20240605,170700,1349879990,15330,15330,15330,15330,0
20240605,170600,1349879990,15330,15330,15330,15330,0
20240605,170500,1349879990,15330,15330,15330,15330,0
20240605,170400,1349879990,15330,15330,15330,15330,1878
20240605,170300,1349879990,15330,15330,15330,15330,0
20240605,170200,1349879990,15330,15330,15330,15330,0
20240605,170100,1349879990,15330,15330,15330,15330,0
20240605,170000,1349879990,15330,15330,15330,15330,0
20240605,165900,1349879990,15330,15330,15330,15330,0
20240605,165800,1349879990,15330,15330,15330,15330,0
20240605,165700,1349879990,15330,15330,15330,15330,0
20240605,165600,1349879990,15330,15330,15330,15330,0
20240605,165500,1349879990,15330,15330,15330,15330,0
20240605,165400,1349879990,15330,15330,15330,15330,0
20240605,165300,1349879990,15330,15330,15330,15330,0
20240605,165200,1349879990,15330,15330,15330,15330,0
20240605,165100,1349879990,15330,15330,15330,15330,0
20240605,165000,1349879990,15330,15330,15330,15330,0
20240605,164900,1349879990,15330,15330,15330,15330,0
20240605,164800,1349879990,15330,15330,15330,15330,0
20240605,164700,1349879990,15330,15330,15330,15330,0
20240605,164600,1349879990,15330,15330,15330,15330,0
20240605,164500,1349879990,15330,15330,15330,15330,0
20240605,164400,1349879990,15330,15330,15330,15330,0
20240605,164300,1349879990,15330,15330,15330,15330,0
20240605,164200,1349879990,15330,15330,15330,15330,0
20240605,164100,1349879990,15330,15330,15330,15330,0
20240605,164000,1349879990,15330,15330,15330,15330,0
20240605,163900,1349879990,15330,15330,15330,15330,0
20240605,163800,1349879990,15330,15330,15330,15330,0
20240605,163700,1349879990,15330,15330,15330,15330,0
20240605,163600,1349879990,15330,15330,15330,15330,0
20240605,163500,1349879990,15330,15330,15330,15330,0
20240605,163400,1349879990,15330,15330,15330,15330,1878
20240605,163300,1349879990,15330,15330,15330,15330,0
20240605,163200,1349879990,15330,15330,15330,15330,0
20240605,163100,1349879990,15330,15330,15330,15330,0
20240605,163000,1349879990,15330,15330,15330,15330,0
20240605,162900,1349879990,15330,15330,15330,15330,0
20240605,162800,1349879990,15330,15330,15330,15330,0
20240605,162700,1349879990,15330,15330,15330,15330,0
20240605,162600,1349879990,15330,15330,15330,15330,0
20240605,162500,1349879990,15330,15330,15330,15330,0
20240605,162400,1349879990,15330,15330,15330,15330,0
20240605,162300,1349879990,15330,15330,15330,15330,0
20240605,162200,1349879990,15330,15330,15330,15330,0
20240605,162100,1349879990,15330,15330,15330,15330,0
20240605,162000,1349879990,15330,15330,15330,15330,0
20240605,161900,1349879990,15330,15330,15330,15330,0
20240605,161800,1349879990,15330,15330,15330,15330,0
20240605,161700,1349879990,15330,15330,15330,15330,0
20240605,161600,1349879990,15330,15330,15330,15330,0
20240605,161500,1349879990,15330,15330,15330,15330,0
20240605,161400,1349879990,15330,15330,15330,15330,0
20240605,161300,1349879990,15330,15330,15330,15330,0
20240605,161200,1349879990,15330,15330,15330,15330,0
20240605,161100,1349879990,15330,15330,15330,15330,0
20240605,161000,1349879990,15330,15330,15330,15330,0
20240605,160900,1349879990,15330,15330,15330,15330,0
20240605,160800,1349879990,15330,15330,15330,15330,0
20240605,160700,1349879990,15330,15330,15330,15330,0
20240605,160600,1349879990,15330,15330,15330,15330,0
20240605,160500,1349879990,15330,15330,15330,15330,0
20240605,160400,1349879990,15330,15330,15330,15330,1878
20240605,160300,1349879990,15330,15330,15330,15330,0
20240605,160200,1349879990,15330,15330,15330,15330,0
20240605,160100,1349879990,15330,15330,15330,15330,0
20240605,160000,1349879990,15330,15330,15330,15330,0
20240605,155900,1349879990,15330,15330,15330,15330,0
20240605,155800,1349879990,15330,15330,15330,15330,0
20240605,155700,1349879990,15330,15330,15330,15330,0
20240605,155600,1349879990,15330,15330,15330,15330,0
20240605,155500,1349879990,15330,15330,15330,15330,0
20240605,155400,1349879990,15330,15330,15330,15330,0
20240605,155300,1349879990,15330,15330,15330,15330,0
20240605,155200,1349879990,15330,15330,15330,15330,0
20240605,155100,1349879990,15330,15330,15330,15330,0
20240605,155000,1349879990,15330,15330,15330,15330,0
20240605,154900,1349879990,15330,15330,15330,15330,0
20240605,154800,1349879990,15330,15330,15330,15330,0
20240605,154700,1349879990,15330,15330,15330,15330,0
20240605,154600,1349879990,15330,15330,15330,15330,0
20240605,154500,1349879990,15330,15330,15330,15330,0
20240605,154400,1349879990,15330,15330,15330,15330,0
20240605,154300,1349879990,15330,15330,15330,15330,0
20240605,154200,1349879990,15330,15330,15330,15330,0
20240605,154100,1349879990,15330,15330,15330,15330,0
20240605,154000,1349879990,15330,15330,15330,15330,0
20240605,153900,1349879990,15330,15330,15330,15330,0
20240605,153800,1349879990,15330,15330,15330,15330,0
20240605,153700,1349879990,15330,15330,15330,15330,0
20240605,153600,1349879990,15330,15330,15330,15330,0
20240605,153500,1349879990,15330,15330,15330,15330,0
20240605,153400,1349879990,15330,15330,15330,15330,1878
20240605,153300,1349879990,15330,15330,15330,15330,0
20240605,153200,1349879990,15330,15330,15330,15330,0
20240605,153100,1349879990,15330,15330,15330,15330,0
20240605,153000,1349879990,15330,15330,15330,15330,1878
20240605,152900,1321090250,15390,15390,15390,15390,0
20240605,152800,1321090250,15390,15390,15390,15390,0
20240605,152700,1321090250,15390,15390,15390,15390,0
20240605,152600,1321090250,15390,15390,15390,15390,0
20240605,152500,1321090250,15390,15390,15390,15390,0
20240605,152400,1321090250,15390,15390,15390,15390,0
20240605,152300,1321090250,15390,15390,15390,15390,0
20240605,152200,1321090250,15390,15390,15390,15390,0
20240605,152100,1321090250,15390,15390,15390,15390,0
20240605,152000,1321090250,15390,15390,15390,15390,0
20240605,151900,1321090250,15390,15390,15390,15370,348
20240605,151800,1315737060,15380,15380,15380,15380,60
20240605,151700,1314814260,15390,15390,15390,15390,251
20240605,151600,1310951370,15390,15360,15390,15350,50
20240605,151500,1310183360,15360,15380,15380,15360,484
20240605,151400,1302742700,15380,15360,15380,15350,281
20240605,151300,1298428890,15370,15370,15370,15370,1
20240605,151200,1298413520,15370,15360,15370,15350,231
20240605,151100,1294867330,15350,15350,15350,15350,0
20240605,151000,1294867330,15350,15360,15360,15350,405
20240605,150900,1288649970,15380,15380,15380,15380,110
20240605,150800,1286958170,15350,15360,15360,15350,437
20240605,150700,1280248450,15350,15380,15380,15350,1880
20240605,150600,1251378590,15370,15390,15390,15370,441
20240605,150500,1244598460,15390,15390,15390,15390,11
20240605,150400,1244429170,15380,15380,15380,15380,30
20240605,150300,1243967770,15380,15380,15380,15380,77
20240605,150200,1242783510,15380,15380,15380,15380,1
20240605,150100,1242768130,15380,15380,15380,15380,101
20240605,150000,1241214750,15380,15380,15380,15380,43
20240605,145900,1240553410,15390,15390,15390,15390,19
20240605,145800,1240261000,15390,15380,15390,15360,844
20240605,145700,1227291930,15390,15390,15390,15390,2
20240605,145600,1227261150,15390,15390,15390,15390,2
20240605,145500,1227230370,15390,15390,15390,15390,16
20240605,145400,1226984130,15390,15390,15390,15390,0
20240605,145300,1226984130,15390,15400,15400,15390,27
20240605,145200,1226568560,15400,15400,15400,15400,10
20240605,145100,1226414560,15390,15390,15390,15360,132
20240605,145000,1224385170,15390,15390,15390,15390,55
20240605,144900,1223538720,15390,15390,15390,15390,1
20240605,144800,1223523330,15370,15370,15370,15370,200
20240605,144700,1220449330,15400,15390,15400,15370,1021
20240605,144600,1204749100,15390,15390,15390,15390,169
20240605,144500,1202148190,15400,15400,15400,15400,3
20240605,144400,1202101990,15400,15400,15400,15400,1
20240605,144300,1202086590,15390,15400,15400,15390,139
20240605,144200,1199946840,15390,15390,15390,15390,100
20240605,144100,1198407840,15390,15400,15400,15390,31
20240605,144000,1197930730,15400,15400,15400,15400,1
20240605,143900,1197915330,15410,15400,15410,15390,52
20240605,143800,1197114940,15390,15390,15390,15390,0
20240605,143700,1197114940,15390,15390,15390,15390,95
20240605,143600,1195652890,15390,15400,15410,15390,257
20240605,143500,1191696350,15410,15410,15410,15410,4
20240605,143400,1191634710,15410,15410,15410,15410,19
20240605,143300,1191341920,15410,15410,15420,15410,136
20240605,143200,1189246140,15410,15410,15410,15410,83
20240605,143100,1187967110,15410,15410,15410,15410,61
20240605,143000,1187027100,15400,15400,15400,15400,38
20240605,142900,1186441900,15400,15420,15420,15400,264
20240605,142800,1182376180,15400,15400,15400,15400,70
20240605,142700,1181298180,15400,15400,15400,15400,5
20240605,142600,1181221180,15400,15400,15400,15400,25
20240605,142500,1180836180,15370,15370,15370,15370,1
20240605,142400,1180820810,15370,15370,15370,15370,0
20240605,142300,1180820810,15370,15370,15370,15370,1
20240605,142200,1180805440,15370,15370,15370,15370,55
20240605,142100,1179960090,15360,15370,15370,15360,329
20240605,142000,1174904690,15410,15380,15410,15380,26
20240605,141900,1174504780,15370,15400,15400,15370,363
20240605,141800,1168922730,15420,15420,15420,15420,0
20240605,141700,1168922730,15420,15420,15420,15420,8
20240605,141600,1168799370,15420,15420,15420,15420,0
20240605,141500,1168799370,15420,15420,15420,15420,15
20240605,141400,1168568070,15400,15400,15400,15400,60
20240605,141300,1167644070,15400,15400,15400,15400,4
20240605,141200,1167582470,15390,15390,15390,15390,35
20240605,141100,1167043820,15380,15390,15390,15380,168
20240605,141000,1164459020,15390,15390,15390,15390,7
20240605,140900,1164351290,15390,15390,15390,15390,2
20240605,140800,1164320510,15400,15400,15400,15400,5
20240605,140700,1164243510,15400,15400,15400,15400,7
20240605,140600,1164135710,15400,15400,15400,15400,11
20240605,140500,1163966310,15390,15400,15400,15390,214
20240605,140400,1160671320,15400,15400,15400,15400,72
20240605,140300,1159562520,15390,15390,15390,15390,76
20240605,140200,1158392880,15400,15400,15400,15400,24
20240605,140100,1158023280,15390,15390,15390,15390,4
20240605,140000,1157961720,15390,15400,15400,15390,147
20240605,135900,1155699380,15390,15390,15390,15380,262
20240605,135800,1151667210,15390,15390,15390,15380,257
20240605,135700,1147711990,15390,15380,15390,15380,32
20240605,135600,1147219750,15380,15380,15380,15380,500
20240605,135500,1139529750,15380,15390,15390,15380,102
20240605,135400,1137960980,15380,15380,15380,15380,209
20240605,135300,1134746560,15390,15380,15390,15380,34
20240605,135200,1134223540,15390,15390,15390,15390,814
20240605,135100,1121696080,15430,15430,15430,15430,0
20240605,135000,1121696080,15430,15390,15430,15390,50
20240605,134900,1120924940,15390,15390,15390,15390,279
20240605,134800,1116631130,15390,15390,15390,15390,26
20240605,134700,1116230990,15390,15390,15390,15390,100
20240605,134600,1114691990,15390,15390,15390,15390,43
20240605,134500,1114030220,15390,15410,15410,15390,227
20240605,134400,1110535400,15420,15420,15420,15420,6
20240605,134300,1110442880,15430,15430,15430,15430,165
20240605,134200,1107896930,15440,15440,15440,15440,70
20240605,134100,1106816130,15440,15440,15440,15440,0
20240605,134000,1106816130,15440,15440,15440,15440,0
20240605,133900,1106816130,15440,15440,15440,15440,22
20240605,133800,1106476450,15440,15440,15440,15440,282
20240605,133700,1102122370,15440,15440,15440,15440,18
20240605,133600,1101844450,15440,15440,15440,15440,2
20240605,133500,1101813570,15410,15410,15410,15410,5
20240605,133400,1101736520,15410,15410,15410,15410,315
20240605,133300,1096882370,15410,15410,15410,15410,215
20240605,133200,1093569220,15400,15390,15400,15390,70
20240605,133100,1092491870,15380,15370,15380,15370,158
20240605,133000,1090061840,15360,15360,15360,15360,0
20240605,132900,1090061840,15360,15360,15360,15360,52
20240605,132800,1089263120,15350,15350,15350,15350,50
20240605,132700,1088495620,15350,15350,15350,15350,50
20240605,132600,1087728120,15350,15350,15350,15340,164
20240605,132500,1085211830,15350,15360,15360,15350,439
20240605,132400,1078472680,15350,15350,15350,15350,0
20240605,132300,1078472680,15350,15370,15370,15350,1319
20240605,132200,1058215890,15380,15390,15390,15380,361
20240605,132100,1052663610,15380,15390,15390,15380,151
20240605,132000,1050340720,15400,15400,15400,15390,276
20240605,131900,1046092200,15410,15410,15410,15410,8
20240605,131800,1045968920,15410,15410,15410,15410,50
20240605,131700,1045198420,15410,15410,15410,15410,0
20240605,131600,1045198420,15410,15440,15440,15410,100
20240605,131500,1043657300,15400,15400,15400,15400,1
20240605,131400,1043641900,15400,15400,15400,15400,30
20240605,131300,1043179900,15400,15400,15400,15400,0
20240605,131200,1043179900,15400,15390,15410,15390,62
20240605,131100,1042225120,15390,15400,15400,15390,30
20240605,131000,1041763220,15380,15440,15460,15380,346
20240605,130900,1036425310,15400,15400,15400,15400,0
20240605,130800,1036425310,15400,15400,15400,15400,1
20240605,130700,1036409910,15390,15460,15460,15390,7
20240605,130600,1036301860,15390,15400,15400,15390,102
20240605,130500,1034731980,15380,15440,15440,15380,2133
20240605,130400,1001868190,15440,15440,15440,15440,0
20240605,130300,1001868190,15440,15440,15440,15440,97
20240605,130200,1000370510,15440,15440,15440,15440,0
20240605,130100,1000370510,15440,15440,15440,15440,0
20240605,130000,1000370510,15440,15440,15440,15440,10
20240605,125900,1000216110,15440,15440,15440,15440,51
20240605,125800,999428670,15440,15440,15440,15440,0
20240605,125700,999428670,15440,15440,15440,15440,3
20240605,125600,999382350,15440,15440,15440,15440,0
20240605,125500,999382350,15440,15440,15440,15440,5
20240605,125400,999305150,15440,15420,15440,15420,119
20240605,125300,997468170,15440,15440,15440,15440,116
20240605,125200,995677130,15440,15410,15440,15410,85
20240605,125100,994367190,15410,15430,15440,15400,3052
20240605,125000,947336150,15430,15430,15430,15430,145
20240605,124900,945098800,15440,15440,15440,15440,1
20240605,124800,945083360,15440,15430,15440,15430,106
20240605,124700,943447760,15430,15440,15440,15430,274
20240605,124600,939218200,15440,15440,15440,15440,20
20240605,124500,938909400,15450,15450,15450,15440,92
20240605,124400,937488900,15450,15450,15450,15450,2
20240605,124300,937458000,15440,15440,15440,15440,0
20240605,124200,937458000,15440,15440,15440,15440,2
20240605,124100,937427120,15440,15440,15440,15430,103
20240605,124000,935837720,15430,15430,15430,15430,0
20240605,123900,935837720,15430,15430,15430,15430,0
20240605,123800,935837720,15430,15430,15430,15430,0
20240605,123700,935837720,15430,15440,15440,15430,8
20240605,123600,935714270,15430,15490,15490,15430,43
20240605,123500,935050180,15430,15440,15440,15430,355
20240605,123400,929572380,15440,15440,15440,15440,107
20240605,123300,927920300,15440,15440,15440,15440,0
20240605,123200,927920300,15440,15440,15440,15440,160
20240605,123100,925449900,15440,15440,15440,15440,245
20240605,123000,921667100,15440,15450,15450,15440,310
20240605,122900,916880690,15450,15480,15480,15440,400
20240605,122800,910699800,15480,15480,15480,15480,1
20240605,122700,910684320,15470,15470,15470,15470,0
20240605,122600,910684320,15470,15470,15470,15470,0
20240605,122500,910684320,15470,15470,15480,15470,281
20240605,122400,906336950,15470,15470,15470,15470,240
20240605,122300,902624150,15470,15460,15470,15460,77
20240605,122200,901433700,15470,15470,15470,15470,1
20240605,122100,901418230,15470,15470,15470,15470,1
20240605,122000,901402760,15460,15460,15460,15460,0
20240605,121900,901402760,15460,15450,15460,15450,284
20240605,121800,897012420,15450,15460,15460,15450,122
20240605,121700,895127020,15440,15440,15440,15440,28
20240605,121600,894694700,15450,15450,15450,15450,36
20240605,121500,894138500,15450,15480,15480,15450,264
20240605,121400,890056120,15520,15520,15520,15520,10
20240605,121300,889900920,15520,15520,15520,15520,0
20240605,121200,889900920,15520,15520,15520,15520,2
20240605,121100,889869880,15520,15520,15520,15520,3
20240605,121000,889823320,15520,15520,15520,15520,0
20240605,120900,889823320,15520,15520,15520,15520,0
20240605,120800,889823320,15520,15520,15520,15520,1
20240605,120700,889807800,15470,15470,15470,15470,2
20240605,120600,889776860,15470,15430,15470,15430,359
20240605,120500,884229720,15440,15440,15440,15440,161
20240605,120400,881743880,15440,15440,15440,15440,0
20240605,120300,881743880,15440,15450,15450,15430,348
20240605,120200,876371520,15450,15460,15460,15450,78
20240605,120100,875166090,15460,15460,15460,15460,71
20240605,120000,874068430,15460,15470,15470,15460,504
20240605,115900,866271720,15470,15470,15470,15470,680
20240605,115800,855752120,15470,15470,15470,15470,61
20240605,115700,854808450,15490,15490,15490,15490,12
20240605,115600,854622570,15490,15490,15490,15490,50
20240605,115500,853848070,15480,15480,15480,15480,0
20240605,115400,853848070,15480,15480,15480,15480,50
20240605,115300,853074070,15480,15480,15480,15480,0
20240605,115200,853074070,15480,15480,15480,15480,6
20240605,115100,852981190,15480,15480,15480,15480,0
20240605,115000,852981190,15480,15480,15480,15480,0
20240605,114900,852981190,15480,15480,15480,15480,0
20240605,114800,852981190,15480,15480,15480,15480,20
20240605,114700,852671590,15480,15560,15560,15480,38
20240605,114600,852082870,15540,15490,15560,15490,749
20240605,114500,840446740,15490,15480,15490,15480,51
20240605,114400,839657250,15480,15490,15490,15480,221
20240605,114300,836234180,15490,15490,15490,15490,0
20240605,114200,836234180,15490,15490,15490,15490,11
20240605,114100,836063790,15500,15500,15500,15500,121
20240605,114000,834188290,15510,15530,15530,15510,326
20240605,113900,829126810,15540,15550,15550,15540,117
20240605,113800,827308310,15570,15570,15570,15570,0
20240605,113700,827308310,15570,15570,15570,15570,2
20240605,113600,827277170,15570,15570,15570,15570,3
20240605,113500,827230460,15570,15570,15570,15570,173
20240605,113400,824536850,15570,15550,15570,15550,138
20240605,113300,822388870,15570,15570,15570,15570,8
20240605,113200,822264310,15550,15550,15550,15550,30
20240605,113100,821797810,15540,15540,15540,15540,0
20240605,113000,821797810,15540,15530,15540,15530,12
20240605,112900,821611390,15530,15530,15530,15530,0
20240605,112800,821611390,15530,15530,15530,15530,55
20240605,112700,820757240,15530,15530,15530,15530,20
20240605,112600,820446640,15520,15560,15560,15520,286
20240605,112500,815999680,15570,15570,15570,15570,19
20240605,112400,815703850,15570,15580,15580,15560,289
20240605,112300,811201540,15580,15540,15580,15540,1556
20240605,112200,786994730,15510,15510,15510,15500,170
20240605,112100,784359470,15510,15500,15510,15500,124
20240605,112000,782437160,15510,15510,15510,15510,1
20240605,111900,782421650,15500,15510,15510,15500,6
20240605,111800,782328620,15510,15510,15510,15510,5
20240605,111700,782251070,15510,15510,15520,15510,79
20240605,111600,781025770,15510,15510,15510,15510,22
20240605,111500,780684550,15510,15510,15510,15510,1
20240605,111400,780669040,15500,15500,15500,15500,138
20240605,111300,778530040,15500,15500,15500,15500,1
20240605,111200,778514540,15500,15490,15500,15460,142
20240605,111100,776314730,15460,15460,15460,15460,220
20240605,111000,772913530,15460,15460,15460,15460,110
20240605,110900,771212930,15460,15450,15460,15450,27
20240605,110800,770795520,15490,15490,15490,15490,0
20240605,110700,770795520,15490,15490,15490,15490,3
20240605,110600,770749050,15490,15490,15490,15490,2
20240605,110500,770718070,15490,15440,15490,15440,18
20240605,110400,770439700,15440,15440,15440,15440,0
20240605,110300,770439700,15440,15440,15440,15440,300
20240605,110200,765807700,15490,15440,15490,15430,91
20240605,110100,764402500,15440,15480,15480,15440,1087
20240605,110000,747606500,15470,15470,15470,15470,34
20240605,105900,747080520,15460,15470,15470,15460,67
20240605,105800,746044670,15460,15460,15460,15460,0
20240605,105700,746044670,15460,15460,15460,15460,0
20240605,105600,746044670,15460,15460,15470,15450,100
20240605,105500,744499070,15450,15450,15450,15450,0
20240605,105400,744499070,15450,15450,15450,15450,492
20240605,105300,736897670,15450,15450,15450,15450,35
20240605,105200,736356920,15450,15450,15450,15450,0
20240605,105100,736356920,15450,15470,15470,15450,559
20240605,105000,727717730,15470,15480,15480,15470,93
20240605,104900,726278190,15480,15490,15490,15480,293
20240605,104800,721740760,15490,15510,15510,15490,20
20240605,104700,721430660,15520,15520,15520,15520,5
20240605,104600,721353060,15520,15510,15530,15510,86
20240605,104500,720018780,15510,15510,15510,15510,14
20240605,104400,719801640,15510,15510,15510,15510,29
20240605,104300,719351850,15510,15510,15510,15510,73
20240605,104200,718219620,15510,15500,15510,15500,379
20240605,104100,712341830,15450,15510,15510,15450,101
20240605,104000,710781320,15450,15460,15510,15450,148
20240605,103900,708491150,15460,15500,15500,15460,65
20240605,103800,707484050,15500,15470,15500,15450,171
20240605,103700,704841190,15460,15460,15460,15460,0
20240605,103600,704841190,15460,15460,15460,15450,349
20240605,103500,699448070,15460,15480,15480,15460,602
20240605,103400,690137220,15490,15490,15490,15490,20
20240605,103300,689827420,15510,15500,15510,15480,373
20240605,103200,684045260,15500,15500,15500,15500,21
20240605,103100,683719760,15500,15490,15500,15480,3395
20240605,103000,631162560,15490,15500,15500,15490,738
20240605,102900,619729940,15510,15500,15510,15500,196
20240605,102800,616691690,15510,15510,15510,15510,505
20240605,102700,608859140,15520,15520,15520,15520,35
20240605,102600,608315940,15520,15550,15550,15520,88
20240605,102500,606949190,15550,15520,15550,15520,495
20240605,102400,599266490,15500,15510,15510,15500,660
20240605,102300,589036370,15500,15530,15530,15500,544
20240605,102200,580597300,15530,15530,15530,15520,155
20240605,102100,578191150,15520,15570,15570,15520,596
20240605,102000,568937280,15570,15580,15580,15570,212
20240605,101900,565634700,15580,15580,15580,15570,39
20240605,101800,565027090,15600,15530,15610,15520,367
20240605,101700,559327870,15530,15530,15530,15530,67
20240605,101600,558287360,15520,15520,15520,15520,38
20240605,101500,557697600,15510,15520,15520,15510,581
20240605,101400,548683490,15530,15530,15530,15530,444
20240605,101300,541788170,15530,15530,15540,15520,191
20240605,101200,538822890,15530,15540,15540,15530,197
20240605,101100,535763320,15540,15590,15590,15540,1071
20240605,101000,519103250,15620,15630,15630,15610,20
20240605,100900,518791000,15620,15610,15620,15580,114
20240605,100800,517012120,15600,15600,15600,15600,143
20240605,100700,514781320,15600,15600,15600,15600,56
20240605,100600,513907720,15600,15650,15650,15600,974
20240605,100500,498711430,15610,15680,15680,15610,152
20240605,100400,496335370,15680,15690,15690,15570,1240
20240605,100300,476928260,15690,15630,15700,15630,715
20240605,100200,465711500,15710,15630,15710,15630,2991
20240605,100100,418883120,15630,15590,15630,15590,715
20240605,100000,407718830,15570,15630,15630,15570,165
20240605,095900,405149720,15570,15640,15640,15570,751
20240605,095800,393435130,15640,15550,15640,15540,1066
20240605,095700,376814950,15540,15540,15540,15540,62
20240605,095600,375851470,15540,15540,15540,15530,47
20240605,095500,375121160,15540,15540,15540,15540,65
20240605,095400,374111060,15540,15460,15540,15460,156
20240605,095300,371690700,15460,15460,15500,15450,508
20240605,095200,363832110,15460,15510,15510,15460,279
20240605,095100,359514500,15540,15520,15540,15520,137
20240605,095000,357386420,15520,15520,15520,15500,90
20240605,094900,355990110,15540,15540,15540,15540,8
20240605,094800,355865790,15550,15550,15550,15550,20
20240605,094700,355554790,15550,15540,15550,15540,12
20240605,094600,355368200,15550,15550,15550,15550,24
20240605,094500,354995000,15480,15480,15480,15480,0
20240605,094400,354995000,15480,15500,15520,15480,640
20240605,094300,345071060,15500,15550,15550,15500,1116
20240605,094200,327751970,15520,15550,15550,15520,38
20240605,094100,327162060,15550,15580,15580,15550,446
20240605,094000,320224630,15580,15590,15600,15550,212
20240605,093900,316919950,15600,15590,15610,15590,518
20240605,093800,308843270,15590,15560,15600,15560,378
20240605,093700,302953170,15560,15560,15560,15550,362
20240605,093600,297320970,15580,15560,15580,15560,1348
20240605,093500,276333980,15560,15480,15570,15480,917
20240605,093400,262085060,15500,15410,15510,15410,285
20240605,093300,257674340,15400,15440,15440,15400,160
20240605,093200,255209850,15410,15410,15410,15410,200
20240605,093100,252127850,15410,15420,15420,15410,407
20240605,093000,245855550,15420,15410,15430,15410,1149
20240605,092900,228130350,15410,15410,15420,15400,136
20240605,092800,226035330,15410,15430,15430,15410,1190
20240605,092700,207691430,15410,15450,15450,15410,217
20240605,092600,204344880,15450,15450,15450,15450,20
20240605,092500,204035880,15450,15440,15450,15440,152
20240605,092400,201688980,15450,15450,15450,15440,536
20240605,092300,193410610,15450,15450,15450,15450,378
20240605,092200,187570510,15460,15470,15470,15460,211
20240605,092100,184307440,15470,15470,15470,15470,288
20240605,092000,179852080,15460,15460,15460,15460,95
20240605,091900,178383380,15460,15460,15460,15460,12
20240605,091800,178197860,15470,15470,15470,15460,123
20240605,091700,176295740,15460,15470,15480,15460,902
20240605,091600,162343170,15470,15480,15510,15470,838
20240605,091500,149366360,15500,15500,15500,15500,24
20240605,091400,148994360,15470,15470,15470,15470,105
20240605,091300,147370010,15470,15480,15480,15460,424
20240605,091200,140808910,15480,15550,15550,15480,728
20240605,091100,129532200,15550,15500,15570,15470,1104
20240605,091000,112365800,15470,15430,15470,15430,372
20240605,090900,106616560,15430,15380,15450,15380,238
20240605,090800,102950020,15360,15360,15360,15350,529
20240605,090700,94828700,15360,15370,15370,15350,24
20240605,090600,94460260,15350,15340,15380,15340,100
20240605,090500,92925220,15330,15340,15340,15320,160
20240605,090400,90472400,15330,15300,15340,15300,1209
20240605,090300,71947270,15290,15330,15330,15290,776
20240605,090200,60065080,15330,15310,15340,15310,97
20240605,090100,58579760,15310,15300,15310,15300,1047
20240605,090000,42558220,15300,15300,15350,15300,2630
Reference in New Issue Copy Permalink