ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/014530/min/candle-20240531.csv

603 lines
30 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
20240531,190000,7282444315,3900,3900,3900,3900,15069
20240531,185900,7282444315,3900,3900,3900,3900,0
20240531,185800,7282444315,3900,3900,3900,3900,0
20240531,185700,7282444315,3900,3900,3900,3900,0
20240531,185600,7282444315,3900,3900,3900,3900,0
20240531,185500,7282444315,3900,3900,3900,3900,0
20240531,185400,7282444315,3900,3900,3900,3900,0
20240531,185300,7282444315,3900,3900,3900,3900,0
20240531,185200,7282444315,3900,3900,3900,3900,0
20240531,185100,7282444315,3900,3900,3900,3900,0
20240531,185000,7282444315,3900,3900,3900,3900,0
20240531,184900,7282444315,3900,3900,3900,3900,0
20240531,184800,7282444315,3900,3900,3900,3900,0
20240531,184700,7282444315,3900,3900,3900,3900,0
20240531,184600,7282444315,3900,3900,3900,3900,0
20240531,184500,7282444315,3900,3900,3900,3900,0
20240531,184400,7282444315,3900,3900,3900,3900,0
20240531,184300,7282444315,3900,3900,3900,3900,0
20240531,184200,7282444315,3900,3900,3900,3900,0
20240531,184100,7282444315,3900,3900,3900,3900,0
20240531,184000,7282444315,3900,3900,3900,3900,0
20240531,183900,7282444315,3900,3900,3900,3900,0
20240531,183800,7282444315,3900,3900,3900,3900,0
20240531,183700,7282444315,3900,3900,3900,3900,0
20240531,183600,7282444315,3900,3900,3900,3900,0
20240531,183500,7282444315,3900,3900,3900,3900,0
20240531,183400,7282444315,3900,3900,3900,3900,0
20240531,183300,7282444315,3900,3900,3900,3900,0
20240531,183200,7282444315,3900,3900,3900,3900,0
20240531,183100,7282444315,3900,3900,3900,3900,0
20240531,183000,7282444315,3900,3900,3900,3900,15069
20240531,182900,7282444315,3900,3900,3900,3900,0
20240531,182800,7282444315,3900,3900,3900,3900,0
20240531,182700,7282444315,3900,3900,3900,3900,0
20240531,182600,7282444315,3900,3900,3900,3900,0
20240531,182500,7282444315,3900,3900,3900,3900,0
20240531,182400,7282444315,3900,3900,3900,3900,0
20240531,182300,7282444315,3900,3900,3900,3900,0
20240531,182200,7282444315,3900,3900,3900,3900,0
20240531,182100,7282444315,3900,3900,3900,3900,0
20240531,182000,7282444315,3900,3900,3900,3900,0
20240531,181900,7282444315,3900,3900,3900,3900,0
20240531,181800,7282444315,3900,3900,3900,3900,0
20240531,181700,7282444315,3900,3900,3900,3900,0
20240531,181600,7282444315,3900,3900,3900,3900,0
20240531,181500,7282444315,3900,3900,3900,3900,0
20240531,181400,7282444315,3900,3900,3900,3900,0
20240531,181300,7282444315,3900,3900,3900,3900,0
20240531,181200,7282444315,3900,3900,3900,3900,0
20240531,181100,7282444315,3900,3900,3900,3900,0
20240531,181000,7282444315,3900,3900,3900,3900,0
20240531,180900,7282444315,3900,3900,3900,3900,0
20240531,180800,7282444315,3900,3900,3900,3900,0
20240531,180700,7282444315,3900,3900,3900,3900,0
20240531,180600,7282444315,3900,3900,3900,3900,0
20240531,180500,7282444315,3900,3900,3900,3900,0
20240531,180400,7282444315,3900,3900,3900,3900,0
20240531,180300,7282444315,3900,3900,3900,3900,0
20240531,180200,7282444315,3900,3900,3900,3900,0
20240531,180100,7282444315,3900,3900,3900,3900,0
20240531,180000,7282444315,3900,3900,3900,3900,15069
20240531,175900,7282444315,3900,3900,3900,3900,0
20240531,175800,7282444315,3900,3900,3900,3900,0
20240531,175700,7282444315,3900,3900,3900,3900,0
20240531,175600,7282444315,3900,3900,3900,3900,0
20240531,175500,7282444315,3900,3900,3900,3900,0
20240531,175400,7282444315,3900,3900,3900,3900,0
20240531,175300,7282444315,3900,3900,3900,3900,0
20240531,175200,7282444315,3900,3900,3900,3900,0
20240531,175100,7282444315,3900,3900,3900,3900,0
20240531,175000,7282444315,3900,3900,3900,3900,0
20240531,174900,7282444315,3900,3900,3900,3900,0
20240531,174800,7282444315,3900,3900,3900,3900,0
20240531,174700,7282444315,3900,3900,3900,3900,0
20240531,174600,7282444315,3900,3900,3900,3900,0
20240531,174500,7282444315,3900,3900,3900,3900,0
20240531,174400,7282444315,3900,3900,3900,3900,0
20240531,174300,7282444315,3900,3900,3900,3900,0
20240531,174200,7282444315,3900,3900,3900,3900,0
20240531,174100,7282444315,3900,3900,3900,3900,0
20240531,174000,7282444315,3900,3900,3900,3900,0
20240531,173900,7282444315,3900,3900,3900,3900,0
20240531,173800,7282444315,3900,3900,3900,3900,0
20240531,173700,7282444315,3900,3900,3900,3900,0
20240531,173600,7282444315,3900,3900,3900,3900,0
20240531,173500,7282444315,3900,3900,3900,3900,0
20240531,173400,7282444315,3900,3900,3900,3900,0
20240531,173300,7282444315,3900,3900,3900,3900,0
20240531,173200,7282444315,3900,3900,3900,3900,0
20240531,173100,7282444315,3900,3900,3900,3900,0
20240531,173000,7282444315,3900,3900,3900,3900,15069
20240531,172900,7282444315,3900,3900,3900,3900,0
20240531,172800,7282444315,3900,3900,3900,3900,0
20240531,172700,7282444315,3900,3900,3900,3900,0
20240531,172600,7282444315,3900,3900,3900,3900,0
20240531,172500,7282444315,3900,3900,3900,3900,0
20240531,172400,7282444315,3900,3900,3900,3900,0
20240531,172300,7282444315,3900,3900,3900,3900,0
20240531,172200,7282444315,3900,3900,3900,3900,0
20240531,172100,7282444315,3900,3900,3900,3900,0
20240531,172000,7282444315,3900,3900,3900,3900,0
20240531,171900,7282444315,3900,3900,3900,3900,0
20240531,171800,7282444315,3900,3900,3900,3900,0
20240531,171700,7282444315,3900,3900,3900,3900,0
20240531,171600,7282444315,3900,3900,3900,3900,0
20240531,171500,7282444315,3900,3900,3900,3900,0
20240531,171400,7282444315,3900,3900,3900,3900,0
20240531,171300,7282444315,3900,3900,3900,3900,0
20240531,171200,7282444315,3900,3900,3900,3900,0
20240531,171100,7282444315,3900,3900,3900,3900,0
20240531,171000,7282444315,3900,3900,3900,3900,0
20240531,170900,7282444315,3900,3900,3900,3900,0
20240531,170800,7282444315,3900,3900,3900,3900,0
20240531,170700,7282444315,3900,3900,3900,3900,0
20240531,170600,7282444315,3900,3900,3900,3900,0
20240531,170500,7282444315,3900,3900,3900,3900,0
20240531,170400,7282444315,3900,3900,3900,3900,0
20240531,170300,7282444315,3900,3900,3900,3900,0
20240531,170200,7282444315,3900,3900,3900,3900,0
20240531,170100,7282444315,3900,3900,3900,3900,0
20240531,170000,7282444315,3900,3900,3900,3900,15069
20240531,165900,7282444315,3900,3900,3900,3900,0
20240531,165800,7282444315,3900,3900,3900,3900,0
20240531,165700,7282444315,3900,3900,3900,3900,0
20240531,165600,7282444315,3900,3900,3900,3900,0
20240531,165500,7282444315,3900,3900,3900,3900,0
20240531,165400,7282444315,3900,3900,3900,3900,0
20240531,165300,7282444315,3900,3900,3900,3900,0
20240531,165200,7282444315,3900,3900,3900,3900,0
20240531,165100,7282444315,3900,3900,3900,3900,0
20240531,165000,7282444315,3900,3900,3900,3900,0
20240531,164900,7282444315,3900,3900,3900,3900,0
20240531,164800,7282444315,3900,3900,3900,3900,0
20240531,164700,7282444315,3900,3900,3900,3900,0
20240531,164600,7282444315,3900,3900,3900,3900,0
20240531,164500,7282444315,3900,3900,3900,3900,0
20240531,164400,7282444315,3900,3900,3900,3900,0
20240531,164300,7282444315,3900,3900,3900,3900,0
20240531,164200,7282444315,3900,3900,3900,3900,0
20240531,164100,7282444315,3900,3900,3900,3900,0
20240531,164000,7282444315,3900,3900,3900,3900,0
20240531,163900,7282444315,3900,3900,3900,3900,0
20240531,163800,7282444315,3900,3900,3900,3900,0
20240531,163700,7282444315,3900,3900,3900,3900,0
20240531,163600,7282444315,3900,3900,3900,3900,0
20240531,163500,7282444315,3900,3900,3900,3900,0
20240531,163400,7282444315,3900,3900,3900,3900,0
20240531,163300,7282444315,3900,3900,3900,3900,0
20240531,163200,7282444315,3900,3900,3900,3900,0
20240531,163100,7282444315,3900,3900,3900,3900,0
20240531,163000,7282444315,3900,3900,3900,3900,15069
20240531,162900,7282444315,3900,3900,3900,3900,0
20240531,162800,7282444315,3900,3900,3900,3900,0
20240531,162700,7282444315,3900,3900,3900,3900,0
20240531,162600,7282444315,3900,3900,3900,3900,0
20240531,162500,7282444315,3900,3900,3900,3900,0
20240531,162400,7282444315,3900,3900,3900,3900,0
20240531,162300,7282444315,3900,3900,3900,3900,0
20240531,162200,7282444315,3900,3900,3900,3900,0
20240531,162100,7282444315,3900,3900,3900,3900,0
20240531,162000,7282444315,3900,3900,3900,3900,0
20240531,161900,7282444315,3900,3900,3900,3900,0
20240531,161800,7282444315,3900,3900,3900,3900,0
20240531,161700,7282444315,3900,3900,3900,3900,0
20240531,161600,7282444315,3900,3900,3900,3900,0
20240531,161500,7282444315,3900,3900,3900,3900,0
20240531,161400,7282444315,3900,3900,3900,3900,0
20240531,161300,7282444315,3900,3900,3900,3900,0
20240531,161200,7282444315,3900,3900,3900,3900,0
20240531,161100,7282444315,3900,3900,3900,3900,0
20240531,161000,7282444315,3900,3900,3900,3900,0
20240531,160900,7282444315,3900,3900,3900,3900,0
20240531,160800,7282444315,3900,3900,3900,3900,0
20240531,160700,7282444315,3900,3900,3900,3900,0
20240531,160600,7282444315,3900,3900,3900,3900,0
20240531,160500,7282444315,3900,3900,3900,3900,0
20240531,160400,7282444315,3900,3900,3900,3900,0
20240531,160300,7282444315,3900,3900,3900,3900,0
20240531,160200,7282444315,3900,3900,3900,3900,0
20240531,160100,7282444315,3900,3900,3900,3900,0
20240531,160000,7282444315,3900,3900,3900,3900,15069
20240531,155900,7282444315,3900,3900,3900,3900,0
20240531,155800,7282444315,3900,3900,3900,3900,0
20240531,155700,7282444315,3900,3900,3900,3900,0
20240531,155600,7282444315,3900,3900,3900,3900,0
20240531,155500,7282444315,3900,3900,3900,3900,0
20240531,155400,7282444315,3900,3900,3900,3900,0
20240531,155300,7282444315,3900,3900,3900,3900,0
20240531,155200,7282444315,3900,3900,3900,3900,0
20240531,155100,7282444315,3900,3900,3900,3900,0
20240531,155000,7282444315,3900,3900,3900,3900,0
20240531,154900,7282444315,3900,3900,3900,3900,0
20240531,154800,7282444315,3900,3900,3900,3900,0
20240531,154700,7282444315,3900,3900,3900,3900,0
20240531,154600,7282444315,3900,3900,3900,3900,0
20240531,154500,7282444315,3900,3900,3900,3900,0
20240531,154400,7282444315,3900,3900,3900,3900,0
20240531,154300,7282444315,3900,3900,3900,3900,0
20240531,154200,7282444315,3900,3900,3900,3900,0
20240531,154100,7282444315,3900,3900,3900,3900,0
20240531,154000,7282444315,3900,3900,3900,3900,0
20240531,153900,7282444315,3900,3900,3900,3900,0
20240531,153800,7282444315,3900,3900,3900,3900,0
20240531,153700,7282444315,3900,3900,3900,3900,0
20240531,153600,7282444315,3900,3900,3900,3900,0
20240531,153500,7282444315,3900,3900,3900,3900,0
20240531,153400,7282444315,3900,3900,3900,3900,0
20240531,153300,7282444315,3900,3900,3900,3900,0
20240531,153200,7282444315,3900,3900,3900,3900,0
20240531,153100,7282444315,3900,3900,3900,3900,0
20240531,153000,7282444315,3900,3900,3900,3900,30138
20240531,152900,7223675215,3900,3900,3900,3900,0
20240531,152800,7223675215,3900,3900,3900,3900,0
20240531,152700,7223675215,3900,3900,3900,3900,0
20240531,152600,7223675215,3900,3900,3900,3900,0
20240531,152500,7223675215,3900,3900,3900,3900,0
20240531,152400,7223675215,3900,3900,3900,3900,0
20240531,152300,7223675215,3900,3900,3900,3900,0
20240531,152200,7223675215,3900,3900,3900,3900,0
20240531,152100,7223675215,3900,3900,3900,3900,0
20240531,152000,7223675215,3900,3900,3900,3900,0
20240531,151900,7223675215,3900,3895,3900,3890,1456
20240531,151800,7218006430,3895,3900,3900,3895,955
20240531,151700,7214283430,3900,3895,3900,3895,4
20240531,151600,7214267835,3890,3900,3900,3890,980
20240531,151500,7210455255,3900,3895,3900,3895,2455
20240531,151400,7200888685,3900,3900,3900,3900,696
20240531,151300,7198174285,3900,3895,3900,3895,320
20240531,151200,7196926340,3895,3900,3900,3895,810
20240531,151100,7193767615,3905,3910,3915,3905,2718
20240531,151000,7183140175,3910,3900,3910,3900,5506
20240531,150900,7161639405,3900,3890,3900,3890,1937
20240531,150800,7154097075,3895,3890,3895,3890,3974
20240531,150700,7138622710,3885,3880,3885,3880,3507
20240531,150600,7125003545,3880,3880,3880,3880,1043
20240531,150500,7120956705,3875,3870,3880,3870,921
20240531,150400,7117392210,3870,3880,3880,3870,5992
20240531,150300,7094169655,3880,3870,3880,3870,4630
20240531,150200,7076244235,3870,3875,3875,3870,6183
20240531,150100,7052300650,3875,3880,3880,3875,1521
20240531,150000,7046400210,3885,3880,3885,3880,1067
20240531,145900,7042255235,3875,3875,3875,3875,558
20240531,145800,7040092985,3880,3875,3880,3870,14704
20240531,145700,6983107905,3880,3875,3880,3875,120
20240531,145600,6982642355,3880,3880,3880,3880,0
20240531,145500,6982642355,3880,3880,3885,3880,5665
20240531,145400,6960658110,3880,3880,3880,3880,118
20240531,145300,6960200270,3880,3890,3890,3880,2249
20240531,145200,6951466345,3890,3890,3890,3890,694
20240531,145100,6948766685,3885,3885,3885,3880,4206
20240531,145000,6932432535,3890,3890,3890,3890,0
20240531,144900,6932432535,3890,3890,3890,3890,28
20240531,144800,6932323615,3885,3885,3885,3885,768
20240531,144700,6929339935,3890,3890,3890,3890,353
20240531,144600,6927966765,3890,3890,3890,3890,218
20240531,144500,6927118745,3890,3885,3890,3885,123
20240531,144400,6926640515,3890,3885,3890,3885,171
20240531,144300,6925975425,3890,3890,3890,3885,394
20240531,144200,6924442775,3890,3890,3890,3885,161
20240531,144100,6923816760,3890,3885,3890,3885,566
20240531,144000,6921617525,3885,3890,3890,3885,306
20240531,143900,6920428685,3885,3885,3885,3880,676
20240531,143800,6917802645,3885,3885,3885,3880,1045
20240531,143700,6913742825,3885,3890,3890,3880,1252
20240531,143600,6908875125,3880,3885,3885,3880,2593
20240531,143500,6898812295,3885,3895,3895,3885,1606
20240531,143400,6892566820,3895,3880,3895,3880,12
20240531,143300,6892520230,3880,3890,3890,3880,5349
20240531,143200,6871745570,3895,3895,3895,3895,2
20240531,143100,6871737780,3885,3885,3885,3885,324
20240531,143000,6870479040,3885,3885,3885,3885,1413
20240531,142900,6864989535,3900,3885,3900,3885,1576
20240531,142800,6858866160,3885,3885,3885,3885,1123
20240531,142700,6854503305,3885,3890,3890,3885,3142
20240531,142600,6842296380,3885,3885,3885,3885,137
20240531,142500,6841764135,3880,3895,3895,3880,7651
20240531,142400,6812029875,3900,3895,3900,3890,1589
20240531,142300,6805843765,3895,3900,3900,3890,1525
20240531,142200,6799905455,3895,3900,3900,3895,1148
20240531,142100,6795433485,3895,3895,3895,3895,498
20240531,142000,6793493775,3890,3895,3895,3890,207
20240531,141900,6792687975,3890,3900,3900,3890,130
20240531,141800,6792181975,3900,3895,3900,3890,2906
20240531,141700,6780866820,3900,3900,3900,3895,586
20240531,141600,6778581785,3905,3905,3905,3905,1
20240531,141500,6778577880,3905,3900,3905,3900,2300
20240531,141400,6769607875,3900,3895,3900,3895,300
20240531,141300,6768439210,3900,3900,3900,3895,205
20240531,141200,6767640715,3890,3890,3900,3885,8933
20240531,141100,6732898325,3895,3895,3895,3895,66
20240531,141000,6732641255,3895,3895,3900,3895,682
20240531,140900,6729984860,3895,3890,3895,3890,353
20240531,140800,6728611640,3900,3900,3900,3885,8227
20240531,140700,6696570045,3900,3895,3900,3895,2823
20240531,140600,6685565310,3895,3895,3900,3895,4938
20240531,140500,6666329090,3895,3890,3895,3890,362
20240531,140400,6664919145,3895,3895,3895,3895,4
20240531,140300,6664903565,3895,3890,3895,3880,583
20240531,140200,6662634395,3885,3875,3885,3875,3323
20240531,140100,6649740155,3875,3875,3880,3875,1330
20240531,140000,6644581405,3870,3870,3870,3865,2865
20240531,135900,6633494615,3870,3865,3875,3865,1340
20240531,135800,6628302580,3865,3875,3875,3865,3352
20240531,135700,6615334780,3870,3870,3875,3865,285
20240531,135600,6614232560,3870,3875,3875,3860,3382
20240531,135500,6601154125,3860,3865,3880,3860,8809
20240531,135400,6567060700,3870,3910,3910,3850,191813
20240531,135300,5827158630,3905,3895,3905,3890,6275
20240531,135200,5802688175,3895,3895,3895,3885,796
20240531,135100,5799589950,3875,3895,3895,3875,787
20240531,135000,5796534330,3900,3880,3900,3880,11297
20240531,134900,5752574715,3875,3875,3875,3875,1388
20240531,134800,5747196215,3875,3865,3875,3865,722
20240531,134700,5744405645,3875,3875,3875,3860,5671
20240531,134600,5722484990,3875,3870,3875,3870,159
20240531,134500,5721869385,3880,3860,3880,3860,2246
20240531,134400,5713177955,3875,3870,3875,3860,4176
20240531,134300,5697041740,3870,3885,3885,3865,2899
20240531,134200,5685794355,3885,3910,3910,3845,87886
20240531,134100,5346571705,3910,3890,3910,3880,1515
20240531,134000,5340670315,3890,3875,3895,3875,3311
20240531,133900,5327828075,3875,3880,3885,3875,5495
20240531,133800,5306509290,3880,3890,3895,3880,2623
20240531,133700,5296317825,3890,3905,3905,3890,751
20240531,133600,5293393980,3890,3905,3910,3890,3073
20240531,133500,5281410645,3905,3880,3905,3880,3807
20240531,133400,5266586400,3880,3900,3900,3880,5432
20240531,133300,5245472285,3895,3900,3905,3885,5298
20240531,133200,5224830750,3900,3905,3905,3890,5281
20240531,133100,5204251520,3900,3890,3905,3885,4569
20240531,133000,5186453855,3880,3875,3890,3875,7170
20240531,132900,5158600275,3880,3880,3880,3840,48461
20240531,132800,4971807845,3880,3910,3920,3855,81701
20240531,132700,4655225705,3905,3900,3915,3895,6008
20240531,132600,4631763005,3895,3890,3900,3875,30908
20240531,132500,4511742885,3900,3910,3920,3865,62390
20240531,132400,4269456580,3910,3920,3920,3875,76853
20240531,132300,3969808370,3920,3935,3960,3915,35382
20240531,132200,3830711425,3945,3920,3990,3905,90737
20240531,132100,3473437415,3920,3985,4000,3880,234574
20240531,132000,2549307330,3985,4055,4150,3965,267251
20240531,131900,1458407920,4055,4055,4055,4055,435
20240531,131800,1456643995,4060,4045,4060,4040,5285
20240531,131700,1435191355,4045,4045,4045,4040,1685
20240531,131600,1428377470,4065,4050,4065,4050,10590
20240531,131500,1385386300,4050,4045,4050,4045,750
20240531,131400,1382351335,4045,4045,4045,4045,126
20240531,131300,1381841665,4040,4045,4050,4040,628
20240531,131200,1379303320,4050,4045,4055,4045,190
20240531,131100,1378533640,4040,4040,4040,4040,24
20240531,131000,1378436680,4050,4050,4050,4050,10
20240531,130900,1378396180,4050,4055,4055,4050,55
20240531,130800,1378173305,4055,4055,4070,4055,17791
20240531,130700,1305888170,4055,4020,4060,4020,7592
20240531,130600,1275172110,4020,4020,4020,4020,10
20240531,130500,1275131910,4020,4020,4020,4020,19
20240531,130400,1275055530,4010,4010,4010,4010,97
20240531,130300,1274666560,4010,4010,4010,4010,345
20240531,130200,1273283110,4010,4010,4010,4010,463
20240531,130100,1271426480,4010,4010,4010,4010,748
20240531,130000,1268427000,4010,4015,4015,4010,145
20240531,125900,1267845325,4015,4015,4015,4015,303
20240531,125800,1266628780,4015,4020,4020,4015,243
20240531,125700,1265652170,4015,4015,4015,4015,25
20240531,125600,1265551795,4025,4025,4025,4025,0
20240531,125500,1265551795,4025,4025,4025,4025,0
20240531,125400,1265551795,4025,4025,4025,4025,11
20240531,125300,1265507520,4015,4010,4015,4010,6031
20240531,125200,1241298055,4015,4015,4015,4015,5119
20240531,125100,1220745270,4025,4025,4025,4025,0
20240531,125000,1220745270,4025,4025,4025,4025,0
20240531,124900,1220745270,4025,4020,4025,4020,649
20240531,124800,1218136285,4015,4020,4020,4015,714
20240531,124700,1215267530,4020,4020,4020,4020,224
20240531,124600,1214367050,4020,4030,4030,4020,607
20240531,124500,1211923890,4025,4025,4025,4025,0
20240531,124400,1211923890,4025,4025,4025,4025,1000
20240531,124300,1207898890,4025,4025,4025,4025,169
20240531,124200,1207218665,4040,4025,4040,4025,3049
20240531,124100,1194921050,4025,4020,4025,4020,179
20240531,124000,1194200580,4020,4020,4020,4020,700
20240531,123900,1191386580,4035,4035,4035,4035,0
20240531,123800,1191386580,4035,4035,4035,4035,0
20240531,123700,1191386580,4035,4035,4035,4035,30
20240531,123600,1191265530,4020,4020,4020,4020,0
20240531,123500,1191265530,4020,4035,4035,4020,17
20240531,123400,1191197070,4035,4040,4040,4025,56
20240531,123300,1190970990,4035,4030,4035,4030,1467
20240531,123200,1185052845,4025,4020,4025,4015,1406
20240531,123100,1179402675,4020,4020,4020,4020,609
20240531,123000,1176954495,4020,4025,4025,4020,1513
20240531,122900,1170868355,4035,4035,4035,4035,20
20240531,122800,1170787655,4035,4035,4035,4035,100
20240531,122700,1170384155,4035,4030,4035,4030,150
20240531,122600,1169778910,4035,4035,4035,4035,1
20240531,122500,1169774875,4025,4030,4030,4025,551
20240531,122400,1167556810,4025,4025,4025,4025,0
20240531,122300,1167556810,4025,4040,4040,4025,1229
20240531,122200,1162607015,4030,4030,4030,4030,376
20240531,122100,1161091735,4030,4030,4030,4030,0
20240531,122000,1161091735,4030,4030,4030,4030,0
20240531,121900,1161091735,4030,4030,4030,4030,0
20240531,121800,1161091735,4030,4030,4030,4030,0
20240531,121700,1161091735,4030,4030,4030,4025,1253
20240531,121600,1156044655,4030,4030,4030,4030,0
20240531,121500,1156044655,4030,4030,4030,4030,1
20240531,121400,1156040625,4025,4025,4025,4025,0
20240531,121300,1156040625,4025,4025,4025,4025,168
20240531,121200,1155364425,4025,4025,4025,4025,773
20240531,121100,1152253100,4030,4030,4030,4030,41
20240531,121000,1152087870,4030,4035,4035,4030,337
20240531,120900,1150728220,4040,4040,4040,4040,1
20240531,120800,1150724180,4030,4030,4030,4030,0
20240531,120700,1150724180,4030,4030,4030,4030,2
20240531,120600,1150716120,4035,4035,4035,4035,1240
20240531,120500,1145712720,4025,4025,4025,4025,0
20240531,120400,1145712720,4025,4025,4025,4025,278
20240531,120300,1144593770,4040,4040,4040,4040,201
20240531,120200,1143781730,4040,4040,4040,4025,252
20240531,120100,1142763665,4040,4030,4040,4030,262
20240531,120000,1141706155,4030,4030,4030,4030,161
20240531,115900,1141057325,4030,4030,4030,4030,0
20240531,115800,1141057325,4030,4030,4030,4030,0
20240531,115700,1141057325,4030,4020,4030,4015,4208
20240531,115600,1124162065,4025,4025,4025,4025,0
20240531,115500,1124162065,4025,4025,4025,4025,0
20240531,115400,1124162065,4025,4025,4025,4025,1
20240531,115300,1124158040,4015,4015,4015,4015,0
20240531,115200,1124158040,4015,4015,4015,4015,1
20240531,115100,1124154025,4015,4015,4015,4015,0
20240531,115000,1124154025,4015,4020,4020,4015,962
20240531,114900,1120290990,4020,4020,4020,4020,0
20240531,114800,1120290990,4020,4020,4020,4020,486
20240531,114700,1118337270,4025,4035,4035,4025,15792
20240531,114600,1054756420,4040,4040,4040,4040,1007
20240531,114500,1050688140,4035,4030,4040,4030,1573
20240531,114400,1044343490,4025,4025,4025,4025,1
20240531,114300,1044339465,4025,4025,4025,4025,32
20240531,114200,1044210665,4025,4030,4030,4025,530
20240531,114100,1042074915,4025,4020,4025,4015,618
20240531,114000,1039588220,4025,4015,4025,4015,3973
20240531,113900,1023636520,4015,4020,4020,4015,1038
20240531,113800,1019468085,4025,4025,4025,4025,2
20240531,113700,1019460035,4025,4025,4025,4025,0
20240531,113600,1019460035,4025,4025,4025,4025,377
20240531,113500,1017942610,4025,4020,4025,4020,715
20240531,113400,1015067715,4015,4015,4015,4015,1
20240531,113300,1015063700,4015,4015,4015,4015,1087
20240531,113200,1010699395,4020,4020,4020,4020,40
20240531,113100,1010538595,4020,4020,4020,4020,250
20240531,113000,1009533595,4020,4015,4020,4015,70
20240531,112900,1009252200,4015,4015,4015,4015,296
20240531,112800,1008063760,4015,4020,4020,4015,463
20240531,112700,1006204515,4020,4025,4025,4020,694
20240531,112600,1003411175,4025,4025,4025,4025,285
20240531,112500,1002264050,4025,4020,4025,4020,267
20240531,112400,1001189380,4025,4025,4025,4025,0
20240531,112300,1001189380,4025,4025,4025,4025,10
20240531,112200,1001149130,4025,4025,4025,4025,30
20240531,112100,1001028380,4025,4025,4025,4025,0
20240531,112000,1001028380,4025,4010,4025,4010,702
20240531,111900,998213330,4010,4015,4020,4010,6322
20240531,111800,972853755,4015,4020,4025,4015,312
20240531,111700,971600550,4020,4020,4020,4020,206
20240531,111600,970772430,4025,4025,4025,4025,0
20240531,111500,970772430,4025,4025,4025,4025,150
20240531,111400,970168680,4025,4025,4025,4020,1565
20240531,111300,963877355,4015,4025,4025,4015,1245
20240531,111200,958873690,4025,4025,4025,4025,0
20240531,111100,958873690,4025,4025,4030,4020,3451
20240531,111000,944995695,4030,4030,4030,4025,142
20240531,110900,944423985,4030,4030,4030,4025,404
20240531,110800,942795870,4030,4030,4030,4030,1
20240531,110700,942791840,4030,4025,4030,4025,1063
20240531,110600,938509450,4025,4025,4025,4025,0
20240531,110500,938509450,4025,4025,4025,4025,2
20240531,110400,938501400,4030,4030,4030,4030,11
20240531,110300,938457070,4030,4030,4030,4030,100
20240531,110200,938054070,4030,4025,4030,4025,27
20240531,110100,937945270,4025,4025,4025,4025,400
20240531,110000,936335270,4025,4025,4025,4025,0
20240531,105900,936335270,4025,4025,4025,4025,1
20240531,105800,936331245,4025,4025,4025,4025,23
20240531,105700,936238670,4030,4030,4030,4030,210
20240531,105600,935392370,4030,4030,4030,4030,0
20240531,105500,935392370,4030,4030,4030,4025,510
20240531,105400,933339070,4030,4025,4030,4025,239
20240531,105300,932376095,4025,4025,4025,4025,401
20240531,105200,930762070,4030,4015,4030,4015,449
20240531,105100,928954835,4030,4015,4030,4015,891
20240531,105000,925365980,4020,4020,4020,4020,2377
20240531,104900,915810440,4020,4020,4020,4020,311
20240531,104800,914560220,4015,4035,4035,4015,20004
20240531,104700,834201215,4035,4030,4035,4030,386
20240531,104600,832645615,4025,4025,4025,4025,500
20240531,104500,830633115,4025,4025,4025,4025,0
20240531,104400,830633115,4025,4025,4025,4025,0
20240531,104300,830633115,4025,4045,4045,4020,1504
20240531,104200,824574250,4025,4045,4050,4025,17974
20240531,104100,752089100,4045,4045,4045,4045,146
20240531,104000,751498530,4055,4055,4055,4045,630
20240531,103900,748944425,4055,4050,4055,4050,11
20240531,103800,748899870,4055,4055,4055,4055,35
20240531,103700,748757945,4055,4055,4055,4055,155
20240531,103600,748129420,4055,4060,4060,4055,2629
20240531,103500,737455700,4060,4055,4060,4055,2013
20240531,103400,729291535,4055,4055,4055,4050,3027
20240531,103300,717017185,4060,4060,4060,4060,0
20240531,103200,717017185,4060,4045,4060,4045,2388
20240531,103100,707333225,4050,4045,4050,4045,123
20240531,103000,706835625,4050,4050,4050,4050,0
20240531,102900,706835625,4050,4045,4050,4045,163
20240531,102800,706176245,4055,4045,4055,4040,972
20240531,102700,702244100,4045,4050,4050,4040,4472
20240531,102600,684170510,4050,4050,4050,4050,144
20240531,102500,683587310,4055,4055,4055,4050,83
20240531,102400,683250895,4050,4055,4055,4050,1738
20240531,102300,676208305,4055,4055,4055,4050,1182
20240531,102200,671417370,4055,4050,4055,4050,552
20240531,102100,669179260,4050,4055,4055,4050,1779
20240531,102000,661971930,4055,4060,4060,4055,1992
20240531,101900,653892140,4060,4065,4065,4060,620
20240531,101800,651374340,4055,4060,4065,4055,116
20240531,101700,650902885,4055,4060,4065,4055,4330
20240531,101600,633317560,4060,4045,4060,4045,3603
20240531,101500,618712860,4050,4055,4060,4050,12441
20240531,101400,568258645,4055,4050,4060,4050,2792
20240531,101300,556940330,4050,4050,4050,4050,10
20240531,101200,556899830,4055,4045,4060,4035,14284
20240531,101100,499030770,4045,4035,4045,4035,902
20240531,101000,495382195,4035,4040,4045,4035,3564
20240531,100900,480982680,4045,4045,4045,4045,132
20240531,100800,480448740,4045,4040,4045,4040,5
20240531,100700,480428520,4045,4040,4045,4040,101
20240531,100600,480020475,4050,4050,4050,4050,43
20240531,100500,479846325,4050,4040,4055,4035,5325
20240531,100400,458287650,4045,4040,4045,4040,23
20240531,100300,458194720,4045,4040,4045,4040,1248
20240531,100200,453152785,4040,4035,4040,4035,606
20240531,100100,450707570,4045,4045,4050,4035,631
20240531,100000,448155485,4050,4040,4050,4035,1230
20240531,095900,443181050,4045,4035,4050,4025,7805
20240531,095800,411637795,4040,4030,4040,4030,1163
20240531,095700,406945345,4035,4015,4035,4015,834
20240531,095600,403585855,4040,4015,4040,4015,5322
20240531,095500,382138740,4030,4020,4030,4020,6301
20240531,095400,356780015,4015,4025,4025,4015,293
20240531,095300,355602945,4025,4030,4030,4005,398
20240531,095200,353999505,4030,4015,4035,4015,5706
20240531,095100,331030645,4015,3990,4015,3990,2510
20240531,095000,320961460,4005,3995,4005,3995,4567
20240531,094900,302688450,3990,4000,4000,3990,119
20240531,094800,302213060,3990,3990,3990,3990,740
20240531,094700,299260460,3995,3995,3995,3995,411
20240531,094600,297618515,3995,4000,4000,3995,254
20240531,094500,296603770,3995,4000,4000,3995,626
20240531,094400,294102650,4000,3995,4000,3995,101
20240531,094300,293699150,3990,4000,4000,3990,186
20240531,094200,292955810,4000,4000,4000,4000,0
20240531,094100,292955810,4000,4000,4000,4000,0
20240531,094000,292955810,4000,3990,4000,3990,124
20240531,093900,292460350,4000,4000,4000,4000,1
20240531,093800,292456350,3990,3990,3990,3990,70
20240531,093700,292177050,3990,4005,4005,3985,4606
20240531,093600,273790565,4010,4010,4010,4010,1
20240531,093500,273786555,4000,4000,4015,4000,422
20240531,093400,272096505,4000,4000,4000,4000,129
20240531,093300,271580505,4015,4015,4015,4015,0
20240531,093200,271580505,4015,4015,4015,4015,0
20240531,093100,271580505,4015,4010,4015,3990,2587
20240531,093000,261221000,4005,4015,4015,4005,165
20240531,092900,260558625,4015,4005,4015,4005,208
20240531,092800,259723685,4015,3995,4015,3995,5134
20240531,092700,239182095,3995,3995,3995,3995,1
20240531,092600,239178100,4000,4000,4000,4000,30
20240531,092500,239058100,4000,4000,4000,4000,2451
20240531,092400,229254100,4000,4000,4000,4000,888
20240531,092300,225702100,4000,4000,4000,3995,2956
20240531,092200,213878105,4000,4000,4000,4000,186
20240531,092100,213134105,4010,4000,4015,4000,39
20240531,092000,212977950,4000,4010,4010,4000,139
20240531,091900,212420640,4005,4010,4015,4005,1443
20240531,091800,206631210,4015,4000,4020,4000,4309
20240531,091700,189366875,4000,4000,4000,3995,111
20240531,091600,188922880,4000,3990,4000,3990,8077
20240531,091500,156662995,3990,3990,3990,3990,153
20240531,091400,156052525,3990,3990,3990,3990,1
20240531,091300,156048535,3995,3995,3995,3995,1016
20240531,091200,151989615,3995,3995,4000,3995,670
20240531,091100,149312920,3995,3995,4000,3990,651
20240531,091000,146710975,4000,3995,4000,3985,1598
20240531,090900,140327590,3995,3985,3995,3985,568
20240531,090800,138062990,3980,3980,3980,3980,186
20240531,090700,137322710,3980,3980,3980,3980,300
20240531,090600,136128710,3985,3970,3985,3970,6423
20240531,090500,110586655,3965,3955,3965,3955,155
20240531,090400,109972270,3955,3965,3965,3955,189
20240531,090300,109223505,3955,3940,3955,3940,950
20240531,090200,105466975,3945,3965,3970,3940,775
20240531,090100,102397960,3955,3940,3970,3930,8311
20240531,090000,69693840,3940,3940,3970,3940,17684
Reference in New Issue Copy Permalink