ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/041920/min/candle-20240603.csv

629 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
20240603,192600,1398598210,6290,6290,6290,6290,5842
20240603,192500,1398598210,6290,6290,6290,6290,0
20240603,192400,1398598210,6290,6290,6290,6290,0
20240603,192300,1398598210,6290,6290,6290,6290,0
20240603,192200,1398598210,6290,6290,6290,6290,0
20240603,192100,1398598210,6290,6290,6290,6290,0
20240603,192000,1398598210,6290,6290,6290,6290,0
20240603,191900,1398598210,6290,6290,6290,6290,0
20240603,191800,1398598210,6290,6290,6290,6290,0
20240603,191700,1398598210,6290,6290,6290,6290,0
20240603,191600,1398598210,6290,6290,6290,6290,0
20240603,191500,1398598210,6290,6290,6290,6290,0
20240603,191400,1398598210,6290,6290,6290,6290,0
20240603,191300,1398598210,6290,6290,6290,6290,0
20240603,191200,1398598210,6290,6290,6290,6290,0
20240603,191100,1398598210,6290,6290,6290,6290,0
20240603,191000,1398598210,6290,6290,6290,6290,0
20240603,190900,1398598210,6290,6290,6290,6290,0
20240603,190800,1398598210,6290,6290,6290,6290,0
20240603,190700,1398598210,6290,6290,6290,6290,0
20240603,190600,1398598210,6290,6290,6290,6290,0
20240603,190500,1398598210,6290,6290,6290,6290,0
20240603,190400,1398598210,6290,6290,6290,6290,0
20240603,190300,1398598210,6290,6290,6290,6290,0
20240603,190200,1398598210,6290,6290,6290,6290,0
20240603,190100,1398598210,6290,6290,6290,6290,0
20240603,190000,1398598210,6290,6290,6290,6290,0
20240603,185900,1398598210,6290,6290,6290,6290,0
20240603,185800,1398598210,6290,6290,6290,6290,0
20240603,185700,1398598210,6290,6290,6290,6290,0
20240603,185600,1398598210,6290,6290,6290,6290,5842
20240603,185500,1398598210,6290,6290,6290,6290,0
20240603,185400,1398598210,6290,6290,6290,6290,0
20240603,185300,1398598210,6290,6290,6290,6290,0
20240603,185200,1398598210,6290,6290,6290,6290,0
20240603,185100,1398598210,6290,6290,6290,6290,0
20240603,185000,1398598210,6290,6290,6290,6290,0
20240603,184900,1398598210,6290,6290,6290,6290,0
20240603,184800,1398598210,6290,6290,6290,6290,0
20240603,184700,1398598210,6290,6290,6290,6290,0
20240603,184600,1398598210,6290,6290,6290,6290,0
20240603,184500,1398598210,6290,6290,6290,6290,0
20240603,184400,1398598210,6290,6290,6290,6290,0
20240603,184300,1398598210,6290,6290,6290,6290,0
20240603,184200,1398598210,6290,6290,6290,6290,0
20240603,184100,1398598210,6290,6290,6290,6290,0
20240603,184000,1398598210,6290,6290,6290,6290,0
20240603,183900,1398598210,6290,6290,6290,6290,0
20240603,183800,1398598210,6290,6290,6290,6290,0
20240603,183700,1398598210,6290,6290,6290,6290,0
20240603,183600,1398598210,6290,6290,6290,6290,0
20240603,183500,1398598210,6290,6290,6290,6290,0
20240603,183400,1398598210,6290,6290,6290,6290,0
20240603,183300,1398598210,6290,6290,6290,6290,0
20240603,183200,1398598210,6290,6290,6290,6290,0
20240603,183100,1398598210,6290,6290,6290,6290,0
20240603,183000,1398598210,6290,6290,6290,6290,0
20240603,182900,1398598210,6290,6290,6290,6290,0
20240603,182800,1398598210,6290,6290,6290,6290,0
20240603,182700,1398598210,6290,6290,6290,6290,0
20240603,182600,1398598210,6290,6290,6290,6290,5842
20240603,182500,1398598210,6290,6290,6290,6290,0
20240603,182400,1398598210,6290,6290,6290,6290,0
20240603,182300,1398598210,6290,6290,6290,6290,0
20240603,182200,1398598210,6290,6290,6290,6290,0
20240603,182100,1398598210,6290,6290,6290,6290,0
20240603,182000,1398598210,6290,6290,6290,6290,0
20240603,181900,1398598210,6290,6290,6290,6290,0
20240603,181800,1398598210,6290,6290,6290,6290,0
20240603,181700,1398598210,6290,6290,6290,6290,0
20240603,181600,1398598210,6290,6290,6290,6290,0
20240603,181500,1398598210,6290,6290,6290,6290,0
20240603,181400,1398598210,6290,6290,6290,6290,0
20240603,181300,1398598210,6290,6290,6290,6290,0
20240603,181200,1398598210,6290,6290,6290,6290,0
20240603,181100,1398598210,6290,6290,6290,6290,0
20240603,181000,1398598210,6290,6290,6290,6290,0
20240603,180900,1398598210,6290,6290,6290,6290,0
20240603,180800,1398598210,6290,6290,6290,6290,0
20240603,180700,1398598210,6290,6290,6290,6290,0
20240603,180600,1398598210,6290,6290,6290,6290,0
20240603,180500,1398598210,6290,6290,6290,6290,0
20240603,180400,1398598210,6290,6290,6290,6290,0
20240603,180300,1398598210,6290,6290,6290,6290,0
20240603,180200,1398598210,6290,6290,6290,6290,0
20240603,180100,1398598210,6290,6290,6290,6290,0
20240603,180000,1398598210,6290,6290,6290,6290,0
20240603,175900,1398598210,6290,6290,6290,6290,0
20240603,175800,1398598210,6290,6290,6290,6290,0
20240603,175700,1398598210,6290,6290,6290,6290,0
20240603,175600,1398598210,6290,6290,6290,6290,5842
20240603,175500,1398598210,6290,6290,6290,6290,0
20240603,175400,1398598210,6290,6290,6290,6290,0
20240603,175300,1398598210,6290,6290,6290,6290,0
20240603,175200,1398598210,6290,6290,6290,6290,0
20240603,175100,1398598210,6290,6290,6290,6290,0
20240603,175000,1398598210,6290,6290,6290,6290,0
20240603,174900,1398598210,6290,6290,6290,6290,0
20240603,174800,1398598210,6290,6290,6290,6290,0
20240603,174700,1398598210,6290,6290,6290,6290,0
20240603,174600,1398598210,6290,6290,6290,6290,0
20240603,174500,1398598210,6290,6290,6290,6290,0
20240603,174400,1398598210,6290,6290,6290,6290,0
20240603,174300,1398598210,6290,6290,6290,6290,0
20240603,174200,1398598210,6290,6290,6290,6290,0
20240603,174100,1398598210,6290,6290,6290,6290,0
20240603,174000,1398598210,6290,6290,6290,6290,0
20240603,173900,1398598210,6290,6290,6290,6290,0
20240603,173800,1398598210,6290,6290,6290,6290,0
20240603,173700,1398598210,6290,6290,6290,6290,0
20240603,173600,1398598210,6290,6290,6290,6290,0
20240603,173500,1398598210,6290,6290,6290,6290,0
20240603,173400,1398598210,6290,6290,6290,6290,0
20240603,173300,1398598210,6290,6290,6290,6290,0
20240603,173200,1398598210,6290,6290,6290,6290,0
20240603,173100,1398598210,6290,6290,6290,6290,0
20240603,173000,1398598210,6290,6290,6290,6290,0
20240603,172900,1398598210,6290,6290,6290,6290,0
20240603,172800,1398598210,6290,6290,6290,6290,0
20240603,172700,1398598210,6290,6290,6290,6290,0
20240603,172600,1398598210,6290,6290,6290,6290,5842
20240603,172500,1398598210,6290,6290,6290,6290,0
20240603,172400,1398598210,6290,6290,6290,6290,0
20240603,172300,1398598210,6290,6290,6290,6290,0
20240603,172200,1398598210,6290,6290,6290,6290,0
20240603,172100,1398598210,6290,6290,6290,6290,0
20240603,172000,1398598210,6290,6290,6290,6290,0
20240603,171900,1398598210,6290,6290,6290,6290,0
20240603,171800,1398598210,6290,6290,6290,6290,0
20240603,171700,1398598210,6290,6290,6290,6290,0
20240603,171600,1398598210,6290,6290,6290,6290,0
20240603,171500,1398598210,6290,6290,6290,6290,0
20240603,171400,1398598210,6290,6290,6290,6290,0
20240603,171300,1398598210,6290,6290,6290,6290,0
20240603,171200,1398598210,6290,6290,6290,6290,0
20240603,171100,1398598210,6290,6290,6290,6290,0
20240603,171000,1398598210,6290,6290,6290,6290,0
20240603,170900,1398598210,6290,6290,6290,6290,0
20240603,170800,1398598210,6290,6290,6290,6290,0
20240603,170700,1398598210,6290,6290,6290,6290,0
20240603,170600,1398598210,6290,6290,6290,6290,0
20240603,170500,1398598210,6290,6290,6290,6290,0
20240603,170400,1398598210,6290,6290,6290,6290,0
20240603,170300,1398598210,6290,6290,6290,6290,0
20240603,170200,1398598210,6290,6290,6290,6290,0
20240603,170100,1398598210,6290,6290,6290,6290,0
20240603,170000,1398598210,6290,6290,6290,6290,0
20240603,165900,1398598210,6290,6290,6290,6290,0
20240603,165800,1398598210,6290,6290,6290,6290,0
20240603,165700,1398598210,6290,6290,6290,6290,0
20240603,165600,1398598210,6290,6290,6290,6290,5842
20240603,165500,1398598210,6290,6290,6290,6290,0
20240603,165400,1398598210,6290,6290,6290,6290,0
20240603,165300,1398598210,6290,6290,6290,6290,0
20240603,165200,1398598210,6290,6290,6290,6290,0
20240603,165100,1398598210,6290,6290,6290,6290,0
20240603,165000,1398598210,6290,6290,6290,6290,0
20240603,164900,1398598210,6290,6290,6290,6290,0
20240603,164800,1398598210,6290,6290,6290,6290,0
20240603,164700,1398598210,6290,6290,6290,6290,0
20240603,164600,1398598210,6290,6290,6290,6290,0
20240603,164500,1398598210,6290,6290,6290,6290,0
20240603,164400,1398598210,6290,6290,6290,6290,0
20240603,164300,1398598210,6290,6290,6290,6290,0
20240603,164200,1398598210,6290,6290,6290,6290,0
20240603,164100,1398598210,6290,6290,6290,6290,0
20240603,164000,1398598210,6290,6290,6290,6290,0
20240603,163900,1398598210,6290,6290,6290,6290,0
20240603,163800,1398598210,6290,6290,6290,6290,0
20240603,163700,1398598210,6290,6290,6290,6290,0
20240603,163600,1398598210,6290,6290,6290,6290,0
20240603,163500,1398598210,6290,6290,6290,6290,0
20240603,163400,1398598210,6290,6290,6290,6290,0
20240603,163300,1398598210,6290,6290,6290,6290,0
20240603,163200,1398598210,6290,6290,6290,6290,0
20240603,163100,1398598210,6290,6290,6290,6290,0
20240603,163000,1398598210,6290,6290,6290,6290,0
20240603,162900,1398598210,6290,6290,6290,6290,0
20240603,162800,1398598210,6290,6290,6290,6290,0
20240603,162700,1398598210,6290,6290,6290,6290,0
20240603,162600,1398598210,6290,6290,6290,6290,5842
20240603,162500,1398598210,6290,6290,6290,6290,0
20240603,162400,1398598210,6290,6290,6290,6290,0
20240603,162300,1398598210,6290,6290,6290,6290,0
20240603,162200,1398598210,6290,6290,6290,6290,0
20240603,162100,1398598210,6290,6290,6290,6290,0
20240603,162000,1398598210,6290,6290,6290,6290,0
20240603,161900,1398598210,6290,6290,6290,6290,0
20240603,161800,1398598210,6290,6290,6290,6290,0
20240603,161700,1398598210,6290,6290,6290,6290,0
20240603,161600,1398598210,6290,6290,6290,6290,0
20240603,161500,1398598210,6290,6290,6290,6290,0
20240603,161400,1398598210,6290,6290,6290,6290,0
20240603,161300,1398598210,6290,6290,6290,6290,0
20240603,161200,1398598210,6290,6290,6290,6290,0
20240603,161100,1398598210,6290,6290,6290,6290,0
20240603,161000,1398598210,6290,6290,6290,6290,0
20240603,160900,1398598210,6290,6290,6290,6290,0
20240603,160800,1398598210,6290,6290,6290,6290,0
20240603,160700,1398598210,6290,6290,6290,6290,0
20240603,160600,1398598210,6290,6290,6290,6290,0
20240603,160500,1398598210,6290,6290,6290,6290,0
20240603,160400,1398598210,6290,6290,6290,6290,0
20240603,160300,1398598210,6290,6290,6290,6290,0
20240603,160200,1398598210,6290,6290,6290,6290,0
20240603,160100,1398598210,6290,6290,6290,6290,0
20240603,160000,1398598210,6290,6290,6290,6290,0
20240603,155900,1398598210,6290,6290,6290,6290,0
20240603,155800,1398598210,6290,6290,6290,6290,0
20240603,155700,1398598210,6290,6290,6290,6290,0
20240603,155600,1398598210,6290,6290,6290,6290,5842
20240603,155500,1398598210,6290,6290,6290,6290,0
20240603,155400,1398598210,6290,6290,6290,6290,0
20240603,155300,1398598210,6290,6290,6290,6290,0
20240603,155200,1398598210,6290,6290,6290,6290,0
20240603,155100,1398598210,6290,6290,6290,6290,0
20240603,155000,1398598210,6290,6290,6290,6290,0
20240603,154900,1398598210,6290,6290,6290,6290,0
20240603,154800,1398598210,6290,6290,6290,6290,0
20240603,154700,1398598210,6290,6290,6290,6290,0
20240603,154600,1398598210,6290,6290,6290,6290,0
20240603,154500,1398598210,6290,6290,6290,6290,0
20240603,154400,1398598210,6290,6290,6290,6290,0
20240603,154300,1398598210,6290,6290,6290,6290,0
20240603,154200,1398598210,6290,6290,6290,6290,0
20240603,154100,1398598210,6290,6290,6290,6290,0
20240603,154000,1398598210,6290,6290,6290,6290,0
20240603,153900,1398598210,6290,6290,6290,6290,0
20240603,153800,1398598210,6290,6290,6290,6290,0
20240603,153700,1398598210,6290,6290,6290,6290,0
20240603,153600,1398598210,6290,6290,6290,6290,0
20240603,153500,1398598210,6290,6290,6290,6290,0
20240603,153400,1398598210,6290,6290,6290,6290,0
20240603,153300,1398598210,6290,6290,6290,6290,0
20240603,153200,1398598210,6290,6290,6290,6290,0
20240603,153100,1398598210,6290,6290,6290,6290,0
20240603,153000,1398598210,6290,6290,6290,6290,5842
20240603,152900,1361852030,6290,6290,6290,6290,0
20240603,152800,1361852030,6290,6290,6290,6290,0
20240603,152700,1361852030,6290,6290,6290,6290,0
20240603,152600,1361852030,6290,6290,6290,6290,0
20240603,152500,1361852030,6290,6290,6290,6290,0
20240603,152400,1361852030,6290,6290,6290,6290,0
20240603,152300,1361852030,6290,6290,6290,6290,0
20240603,152200,1361852030,6290,6290,6290,6290,0
20240603,152100,1361852030,6290,6290,6290,6290,0
20240603,152000,1361852030,6290,6290,6290,6290,0
20240603,151900,1361852030,6290,6280,6290,6270,509
20240603,151800,1358659630,6280,6290,6290,6280,1224
20240603,151700,1350972670,6290,6290,6290,6290,22
20240603,151600,1350834290,6290,6290,6290,6290,0
20240603,151500,1350834290,6290,6290,6290,6290,295
20240603,151400,1348978740,6290,6290,6290,6290,234
20240603,151300,1347506880,6290,6290,6290,6290,0
20240603,151200,1347506880,6290,6310,6310,6290,605
20240603,151100,1343691430,6310,6300,6310,6300,201
20240603,151000,1342425120,6290,6310,6310,6290,427
20240603,150900,1339736010,6300,6300,6310,6300,1656
20240603,150800,1329303170,6310,6300,6310,6300,437
20240603,150700,1326546700,6300,6300,6300,6300,507
20240603,150600,1323352600,6300,6300,6300,6300,565
20240603,150500,1319793100,6300,6300,6300,6300,560
20240603,150400,1316265100,6310,6300,6310,6300,167
20240603,150300,1315212950,6300,6290,6300,6290,101
20240603,150200,1314577650,6300,6300,6300,6300,0
20240603,150100,1314577650,6300,6300,6300,6300,0
20240603,150000,1314577650,6300,6300,6300,6300,1
20240603,145900,1314571350,6280,6280,6280,6280,0
20240603,145800,1314571350,6280,6290,6300,6280,1040
20240603,145700,1308022860,6290,6290,6290,6290,101
20240603,145600,1307387570,6280,6280,6280,6280,2
20240603,145500,1307375010,6280,6280,6280,6280,0
20240603,145400,1307375010,6280,6300,6300,6280,2
20240603,145300,1307362430,6300,6290,6300,6290,550
20240603,145200,1303897930,6300,6300,6300,6300,800
20240603,145100,1298857930,6300,6290,6300,6290,201
20240603,145000,1297593630,6300,6300,6300,6300,1
20240603,144900,1297587330,6270,6270,6270,6270,30
20240603,144800,1297399230,6270,6290,6300,6270,2288
20240603,144700,1282985840,6300,6290,6300,6290,201
20240603,144600,1281721540,6290,6290,6290,6290,96
20240603,144500,1281117700,6290,6270,6290,6260,1684
20240603,144400,1270560280,6280,6280,6280,6280,200
20240603,144300,1269304280,6280,6280,6280,6280,31
20240603,144200,1269109600,6270,6280,6280,6270,680
20240603,144100,1264841000,6280,6280,6280,6280,0
20240603,144000,1264841000,6280,6280,6280,6280,0
20240603,143900,1264841000,6280,6280,6280,6280,0
20240603,143800,1264841000,6280,6280,6280,6280,1
20240603,143700,1264834720,6260,6260,6260,6260,0
20240603,143600,1264834720,6260,6260,6260,6260,0
20240603,143500,1264834720,6260,6260,6260,6260,1
20240603,143400,1264828460,6280,6280,6280,6280,2
20240603,143300,1264815900,6280,6270,6280,6270,1234
20240603,143200,1257078410,6260,6270,6270,6260,202
20240603,143100,1255811890,6270,6270,6270,6270,0
20240603,143000,1255811890,6270,6270,6270,6270,0
20240603,142900,1255811890,6270,6270,6270,6270,0
20240603,142800,1255811890,6270,6260,6270,6250,427
20240603,142700,1253139860,6250,6250,6250,6250,0
20240603,142600,1253139860,6250,6250,6250,6250,20
20240603,142500,1253014860,6250,6260,6260,6250,1613
20240603,142400,1242931610,6250,6250,6250,6250,187
20240603,142300,1241762860,6250,6250,6250,6250,2
20240603,142200,1241750360,6250,6250,6250,6250,1
20240603,142100,1241744110,6250,6250,6250,6250,1
20240603,142000,1241737860,6250,6250,6250,6250,164
20240603,141900,1240712860,6250,6250,6250,6240,250
20240603,141800,1239150390,6250,6250,6250,6250,0
20240603,141700,1239150390,6250,6250,6250,6250,0
20240603,141600,1239150390,6250,6250,6250,6250,101
20240603,141500,1238519140,6250,6250,6250,6250,500
20240603,141400,1235394140,6250,6250,6250,6250,100
20240603,141300,1234769140,6250,6250,6250,6250,3
20240603,141200,1234750390,6240,6240,6240,6240,5
20240603,141100,1234719190,6250,6250,6250,6250,1
20240603,141000,1234712940,6250,6250,6250,6250,10
20240603,140900,1234650440,6250,6250,6250,6250,2
20240603,140800,1234637940,6250,6250,6250,6250,487
20240603,140700,1231594190,6250,6250,6250,6250,210
20240603,140600,1230281690,6250,6250,6250,6250,3882
20240603,140500,1206019190,6260,6260,6260,6260,0
20240603,140400,1206019190,6260,6260,6260,6260,0
20240603,140300,1206019190,6260,6260,6260,6260,6
20240603,140200,1205981630,6260,6250,6260,6250,47
20240603,140100,1205687480,6260,6260,6260,6260,51
20240603,140000,1205368220,6260,6260,6260,6260,61
20240603,135900,1204986360,6250,6250,6250,6250,4
20240603,135800,1204961360,6260,6260,6260,6260,246
20240603,135700,1203421400,6260,6240,6260,6240,615
20240603,135600,1199576740,6230,6230,6230,6230,0
20240603,135500,1199576740,6230,6230,6230,6230,0
20240603,135400,1199576740,6230,6230,6230,6230,0
20240603,135300,1199576740,6230,6230,6230,6230,170
20240603,135200,1198517640,6230,6230,6230,6230,0
20240603,135100,1198517640,6230,6230,6230,6230,4
20240603,135000,1198492720,6220,6220,6220,6220,0
20240603,134900,1198492720,6220,6220,6220,6220,101
20240603,134800,1197864500,6210,6210,6210,6210,880
20240603,134700,1192399700,6210,6200,6210,6200,151
20240603,134600,1191463000,6200,6200,6200,6200,0
20240603,134500,1191463000,6200,6220,6220,6200,3094
20240603,134400,1172261920,6230,6230,6230,6230,0
20240603,134300,1172261920,6230,6230,6230,6230,0
20240603,134200,1172261920,6230,6230,6230,6230,0
20240603,134100,1172261920,6230,6230,6230,6230,1
20240603,134000,1172255690,6230,6230,6230,6230,10
20240603,133900,1172193390,6230,6230,6230,6230,0
20240603,133800,1172193390,6230,6230,6230,6230,10
20240603,133700,1172131090,6230,6230,6230,6230,481
20240603,133600,1169134460,6230,6230,6230,6230,0
20240603,133500,1169134460,6230,6240,6240,6230,3000
20240603,133400,1150442190,6240,6240,6240,6240,12
20240603,133300,1150367310,6250,6250,6250,6250,3403
20240603,133200,1129098560,6260,6260,6260,6260,0
20240603,133100,1129098560,6260,6250,6260,6250,30
20240603,133000,1128910860,6250,6250,6250,6250,0
20240603,132900,1128910860,6250,6250,6250,6250,205
20240603,132800,1127629610,6250,6250,6250,6250,341
20240603,132700,1125498360,6250,6250,6250,6250,9
20240603,132600,1125442110,6250,6250,6250,6250,0
20240603,132500,1125442110,6250,6250,6250,6250,0
20240603,132400,1125442110,6250,6250,6250,6250,554
20240603,132300,1121979610,6250,6250,6250,6250,0
20240603,132200,1121979610,6250,6250,6250,6250,50
20240603,132100,1121667110,6260,6250,6260,6250,718
20240603,132000,1117179600,6250,6250,6250,6250,0
20240603,131900,1117179600,6250,6250,6250,6250,101
20240603,131800,1116548350,6240,6240,6240,6240,0
20240603,131700,1116548350,6240,6240,6240,6240,100
20240603,131600,1115924350,6250,6250,6250,6250,2
20240603,131500,1115911850,6250,6250,6250,6250,2
20240603,131400,1115899350,6240,6250,6250,6240,130
20240603,131300,1115087850,6250,6250,6250,6250,0
20240603,131200,1115087850,6250,6250,6250,6250,0
20240603,131100,1115087850,6250,6240,6250,6240,25
20240603,131000,1114931700,6240,6240,6240,6240,0
20240603,130900,1114931700,6240,6240,6240,6240,5
20240603,130800,1114900500,6240,6240,6240,6240,0
20240603,130700,1114900500,6240,6240,6240,6240,100
20240603,130600,1114276500,6240,6240,6240,6240,0
20240603,130500,1114276500,6240,6240,6240,6240,20
20240603,130400,1114151700,6240,6240,6240,6240,342
20240603,130300,1112017620,6230,6240,6240,6230,156
20240603,130200,1111045680,6240,6240,6240,6240,234
20240603,130100,1109585520,6250,6250,6250,6250,1
20240603,130000,1109579270,6260,6260,6260,6260,0
20240603,125900,1109579270,6260,6260,6260,6260,0
20240603,125800,1109579270,6260,6260,6260,6260,0
20240603,125700,1109579270,6260,6260,6260,6260,3
20240603,125600,1109560490,6240,6240,6240,6240,0
20240603,125500,1109560490,6240,6240,6240,6240,5
20240603,125400,1109529290,6240,6240,6240,6240,378
20240603,125300,1107170570,6250,6260,6270,6250,8
20240603,125200,1107120540,6240,6240,6240,6240,0
20240603,125100,1107120540,6240,6240,6240,6230,210
20240603,125000,1105810180,6240,6240,6240,6240,50
20240603,124900,1105498180,6240,6240,6240,6240,280
20240603,124800,1103750980,6270,6270,6270,6270,11
20240603,124700,1103682010,6270,6240,6270,6240,203
20240603,124600,1102415260,6240,6240,6240,6240,0
20240603,124500,1102415260,6240,6240,6240,6240,0
20240603,124400,1102415260,6240,6250,6250,6240,151
20240603,124300,1101472910,6240,6260,6260,6240,1045
20240603,124200,1094945800,6260,6280,6280,6260,583
20240603,124100,1091290660,6280,6270,6280,6270,45
20240603,124000,1091008410,6270,6270,6270,6270,17
20240603,123900,1090901820,6280,6280,6280,6280,0
20240603,123800,1090901820,6280,6280,6280,6280,31
20240603,123700,1090707140,6280,6280,6280,6280,16
20240603,123600,1090606660,6270,6270,6270,6270,58
20240603,123500,1090243000,6260,6260,6260,6260,0
20240603,123400,1090243000,6260,6260,6260,6260,1
20240603,123300,1090236740,6260,6270,6270,6260,69
20240603,123200,1089804180,6270,6280,6280,6270,520
20240603,123100,1086539080,6280,6280,6280,6280,50
20240603,123000,1086225080,6280,6280,6280,6280,0
20240603,122900,1086225080,6280,6280,6280,6280,0
20240603,122800,1086225080,6280,6280,6290,6280,73
20240603,122700,1085766620,6280,6280,6280,6280,300
20240603,122600,1083882620,6280,6280,6280,6280,1
20240603,122500,1083876340,6290,6280,6290,6280,1622
20240603,122400,1073689960,6280,6290,6290,6280,23
20240603,122300,1073545500,6280,6280,6280,6280,0
20240603,122200,1073545500,6280,6280,6280,6280,0
20240603,122100,1073545500,6280,6280,6290,6280,2098
20240603,122000,1060361870,6260,6260,6260,6260,0
20240603,121900,1060361870,6260,6270,6270,6260,104
20240603,121800,1059709830,6270,6270,6270,6270,101
20240603,121700,1059076560,6260,6260,6260,6260,605
20240603,121600,1055289260,6260,6260,6260,6260,8
20240603,121500,1055239180,6270,6270,6270,6270,100
20240603,121400,1054612180,6260,6260,6260,6260,0
20240603,121300,1054612180,6260,6260,6260,6260,50
20240603,121200,1054299180,6260,6280,6280,6260,206
20240603,121100,1053007250,6280,6280,6280,6280,1
20240603,121000,1053000970,6280,6280,6280,6280,82
20240603,120900,1052486010,6260,6260,6260,6260,2
20240603,120800,1052473490,6260,6260,6260,6260,101
20240603,120700,1051841230,6260,6260,6260,6260,50
20240603,120600,1051528230,6250,6250,6250,6250,0
20240603,120500,1051528230,6250,6270,6270,6250,3270
20240603,120400,1031082870,6270,6270,6270,6270,8
20240603,120300,1031032710,6260,6260,6260,6260,200
20240603,120200,1029780710,6260,6270,6270,6260,2357
20240603,120100,1015015970,6280,6270,6280,6270,2
20240603,120000,1015003420,6270,6270,6270,6270,1
20240603,115900,1014997150,6270,6280,6280,6270,789
20240603,115800,1010042830,6290,6290,6290,6290,902
20240603,115700,1004369250,6290,6290,6290,6290,150
20240603,115600,1003425750,6280,6290,6290,6280,2900
20240603,115500,985207360,6290,6280,6300,6280,3352
20240603,115400,964123280,6280,6290,6290,6270,1409
20240603,115300,955277270,6300,6300,6310,6290,6032
20240603,115200,917297090,6310,6310,6310,6310,263
20240603,115100,915637560,6310,6310,6310,6300,2143
20240603,115000,902116980,6310,6310,6320,6300,1708
20240603,114900,891339410,6330,6310,6330,6290,6051
20240603,114800,853105910,6310,6310,6310,6280,3078
20240603,114700,833691480,6300,6290,6320,6290,3204
20240603,114600,813474330,6290,6290,6300,6290,4802
20240603,114500,783239610,6270,6270,6300,6270,2163
20240603,114400,769640440,6270,6270,6270,6270,0
20240603,114300,769640440,6270,6260,6270,6260,580
20240603,114200,766004980,6250,6250,6250,6250,0
20240603,114100,766004980,6250,6250,6250,6250,10
20240603,114000,765942480,6250,6250,6250,6250,255
20240603,113900,764348730,6260,6260,6260,6260,10
20240603,113800,764286130,6260,6260,6260,6260,0
20240603,113700,764286130,6260,6260,6260,6260,105
20240603,113600,763628830,6260,6260,6260,6250,6
20240603,113500,763591290,6250,6250,6250,6250,15
20240603,113400,763497540,6250,6250,6250,6250,320
20240603,113300,761497540,6250,6250,6250,6250,53
20240603,113200,761166290,6250,6250,6250,6250,6
20240603,113100,761128790,6250,6250,6250,6250,340
20240603,113000,759003790,6250,6260,6260,6250,218
20240603,112900,757641280,6260,6260,6260,6260,0
20240603,112800,757641280,6260,6260,6260,6260,20
20240603,112700,757516080,6260,6260,6260,6260,500
20240603,112600,754386080,6270,6250,6270,6250,52
20240603,112500,754061040,6250,6260,6270,6250,129
20240603,112400,753253740,6260,6250,6260,6250,56
20240603,112300,752903290,6250,6250,6250,6250,8
20240603,112200,752853290,6250,6250,6250,6250,2
20240603,112100,752840790,6250,6250,6250,6250,0
20240603,112000,752840790,6250,6250,6250,6250,300
20240603,111900,750965790,6250,6250,6250,6250,0
20240603,111800,750965790,6250,6250,6250,6250,115
20240603,111700,750247040,6240,6250,6250,6240,235
20240603,111600,748778340,6260,6260,6260,6260,169
20240603,111500,747720400,6260,6270,6270,6260,396
20240603,111400,745237760,6270,6280,6280,6270,358
20240603,111300,742990600,6270,6270,6280,6270,2386
20240603,111200,728026700,6270,6270,6270,6270,56
20240603,111100,727675580,6270,6260,6270,6260,199
20240603,111000,726429830,6270,6250,6280,6250,13377
20240603,110900,642681070,6240,6240,6240,6240,0
20240603,110800,642681070,6240,6240,6240,6240,0
20240603,110700,642681070,6240,6240,6250,6240,21
20240603,110600,642549960,6240,6240,6240,6240,630
20240603,110500,638618760,6240,6230,6240,6230,225
20240603,110400,637214960,6230,6230,6230,6230,10
20240603,110300,637152660,6230,6240,6240,6230,21
20240603,110200,637021630,6240,6240,6240,6240,32
20240603,110100,636821950,6240,6240,6240,6240,3
20240603,110000,636803230,6250,6220,6250,6220,3873
20240603,105900,612666200,6230,6230,6230,6230,1
20240603,105800,612659970,6230,6230,6230,6230,20
20240603,105700,612535370,6210,6210,6210,6210,1
20240603,105600,612529160,6210,6210,6210,6210,0
20240603,105500,612529160,6210,6210,6210,6210,0
20240603,105400,612529160,6210,6210,6210,6200,25
20240603,105300,612374000,6210,6210,6210,6210,0
20240603,105200,612374000,6210,6210,6210,6210,600
20240603,105100,608648000,6230,6230,6230,6230,0
20240603,105000,608648000,6230,6220,6230,6220,1217
20240603,104900,601078090,6200,6200,6200,6200,1
20240603,104800,601071890,6220,6220,6220,6220,41
20240603,104700,600816870,6220,6210,6220,6210,809
20240603,104600,595785380,6210,6200,6210,6200,301
20240603,104500,593919170,6220,6210,6220,6210,613
20240603,104400,590109440,6210,6210,6210,6210,0
20240603,104300,590109440,6210,6210,6210,6210,0
20240603,104200,590109440,6210,6210,6210,6210,136
20240603,104100,589264880,6210,6210,6210,6210,73
20240603,104000,588811550,6230,6210,6230,6210,738
20240603,103900,584228550,6240,6230,6240,6230,1033
20240603,103800,577792730,6230,6220,6230,6220,25
20240603,103700,577637030,6210,6230,6230,6210,276
20240603,103600,575918010,6220,6200,6220,6200,183
20240603,103500,574782540,6200,6200,6200,6200,460
20240603,103400,571930540,6200,6200,6200,6200,207
20240603,103300,570647140,6200,6200,6200,6200,0
20240603,103200,570647140,6200,6200,6200,6200,270
20240603,103100,568973140,6210,6210,6210,6210,0
20240603,103000,568973140,6210,6200,6210,6200,110
20240603,102900,568291040,6200,6200,6200,6200,200
20240603,102800,567051040,6200,6200,6200,6200,111
20240603,102700,566362840,6200,6200,6200,6200,61
20240603,102600,565984640,6210,6210,6210,6210,10
20240603,102500,565922540,6210,6210,6210,6210,56
20240603,102400,565574780,6210,6210,6210,6210,176
20240603,102300,564481820,6200,6200,6200,6200,0
20240603,102200,564481820,6200,6200,6200,6200,300
20240603,102100,562621820,6200,6200,6200,6200,16
20240603,102000,562522620,6210,6210,6210,6210,3
20240603,101900,562503990,6200,6200,6200,6200,0
20240603,101800,562503990,6200,6180,6200,6180,217
20240603,101700,561160910,6180,6190,6190,6180,11
20240603,101600,561092920,6190,6190,6190,6190,0
20240603,101500,561092920,6190,6190,6190,6190,83
20240603,101400,560579150,6190,6180,6190,6180,58
20240603,101300,560220690,6180,6190,6190,6180,3
20240603,101200,560202140,6200,6190,6200,6180,2501
20240603,101100,544738600,6190,6200,6200,6190,365
20240603,101000,542479240,6200,6200,6200,6200,50
20240603,100900,542169240,6200,6210,6210,6200,1466
20240603,100800,533069510,6220,6220,6220,6220,0
20240603,100700,533069510,6220,6220,6220,6220,143
20240603,100600,532180050,6230,6220,6230,6220,930
20240603,100500,526395440,6220,6220,6220,6220,9
20240603,100400,526339460,6220,6220,6220,6220,315
20240603,100300,524380160,6230,6220,6230,6220,11
20240603,100200,524311730,6220,6220,6220,6220,182
20240603,100100,523179690,6220,6220,6230,6220,168
20240603,100000,522134700,6220,6220,6230,6220,421
20240603,095900,519515980,6210,6210,6210,6210,141
20240603,095800,518640370,6210,6210,6210,6210,40
20240603,095700,518391970,6220,6220,6220,6220,1545
20240603,095600,508782070,6220,6220,6220,6220,549
20240603,095500,505367290,6220,6220,6220,6220,12
20240603,095400,505292650,6230,6230,6230,6230,369
20240603,095300,502993780,6230,6240,6240,6230,1375
20240603,095200,494416560,6240,6240,6250,6240,557
20240603,095100,490935430,6260,6240,6260,6230,3470
20240603,095000,469257940,6240,6220,6240,6220,1544
20240603,094900,459640080,6220,6220,6220,6220,111
20240603,094800,458949660,6210,6210,6210,6210,7
20240603,094700,458906190,6210,6210,6210,6210,1000
20240603,094600,452696190,6210,6200,6210,6200,253
20240603,094500,451126590,6200,6200,6200,6200,1
20240603,094400,451120390,6190,6190,6190,6190,25
20240603,094300,450965640,6200,6200,6200,6200,800
20240603,094200,446005640,6190,6190,6190,6190,327
20240603,094100,443981510,6190,6190,6190,6190,155
20240603,094000,443022060,6190,6190,6190,6190,520
20240603,093900,439803260,6200,6200,6200,6190,15
20240603,093800,439710270,6200,6200,6200,6200,2
20240603,093700,439697870,6200,6200,6200,6200,156
20240603,093600,438730670,6200,6190,6200,6190,75
20240603,093500,438265760,6190,6190,6190,6190,100
20240603,093400,437646760,6190,6190,6190,6190,1
20240603,093300,437640570,6200,6180,6200,6180,254
20240603,093200,436067450,6180,6180,6180,6180,538
20240603,093100,432742610,6200,6180,6200,6180,1477
20240603,093000,423585950,6200,6200,6200,6200,0
20240603,092900,423585950,6200,6200,6200,6200,0
20240603,092800,423585950,6200,6200,6200,6180,251
20240603,092700,422033750,6200,6200,6200,6200,420
20240603,092600,419429750,6200,6180,6200,6180,4
20240603,092500,419404970,6160,6170,6170,6160,410
20240603,092400,416879360,6170,6180,6180,6170,1085
20240603,092300,410184050,6180,6180,6180,6180,105
20240603,092200,409535150,6180,6180,6180,6180,491
20240603,092100,406500770,6180,6210,6210,6180,807
20240603,092000,401499060,6210,6210,6210,6210,320
20240603,091900,399511860,6210,6220,6220,6200,872
20240603,091800,394100070,6210,6220,6220,6210,1225
20240603,091700,386489820,6230,6240,6240,6220,312
20240603,091600,384546920,6220,6210,6220,6210,386
20240603,091500,382146740,6220,6220,6220,6200,2637
20240603,091400,365769500,6250,6200,6270,6200,3049
20240603,091300,346725810,6180,6200,6210,6180,644
20240603,091200,342731910,6180,6180,6180,6180,918
20240603,091100,337058670,6160,6180,6180,6160,1035
20240603,091000,330676760,6180,6190,6200,6160,1177
20240603,090900,323407370,6190,6220,6230,6180,6526
20240603,090800,282920320,6230,6220,6230,6220,2560
20240603,090700,266994590,6220,6230,6240,6220,1053
20240603,090600,260440780,6230,6230,6250,6220,2743
20240603,090500,243335800,6230,6200,6280,6200,10383
20240603,090400,178768410,6200,6180,6220,6150,13856
20240603,090300,92794610,6180,6150,6190,6140,3760
20240603,090200,69632180,6140,6120,6150,6110,3619
20240603,090100,47437990,6140,6110,6140,6110,2276
20240603,090000,33505500,6090,6090,6110,6080,5165
Reference in New Issue Copy Permalink