ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/140430/min/candle-20240605.csv

689 lines
34 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
20240605,202600,3725525935,4150,4150,4150,4150,13154
20240605,202500,3725525935,4150,4150,4150,4150,0
20240605,202400,3725525935,4150,4150,4150,4150,0
20240605,202300,3725525935,4150,4150,4150,4150,0
20240605,202200,3725525935,4150,4150,4150,4150,0
20240605,202100,3725525935,4150,4150,4150,4150,0
20240605,202000,3725525935,4150,4150,4150,4150,0
20240605,201900,3725525935,4150,4150,4150,4150,0
20240605,201800,3725525935,4150,4150,4150,4150,0
20240605,201700,3725525935,4150,4150,4150,4150,0
20240605,201600,3725525935,4150,4150,4150,4150,0
20240605,201500,3725525935,4150,4150,4150,4150,0
20240605,201400,3725525935,4150,4150,4150,4150,0
20240605,201300,3725525935,4150,4150,4150,4150,0
20240605,201200,3725525935,4150,4150,4150,4150,0
20240605,201100,3725525935,4150,4150,4150,4150,0
20240605,201000,3725525935,4150,4150,4150,4150,0
20240605,200900,3725525935,4150,4150,4150,4150,0
20240605,200800,3725525935,4150,4150,4150,4150,0
20240605,200700,3725525935,4150,4150,4150,4150,0
20240605,200600,3725525935,4150,4150,4150,4150,0
20240605,200500,3725525935,4150,4150,4150,4150,0
20240605,200400,3725525935,4150,4150,4150,4150,0
20240605,200300,3725525935,4150,4150,4150,4150,0
20240605,200200,3725525935,4150,4150,4150,4150,0
20240605,200100,3725525935,4150,4150,4150,4150,0
20240605,200000,3725525935,4150,4150,4150,4150,0
20240605,195900,3725525935,4150,4150,4150,4150,0
20240605,195800,3725525935,4150,4150,4150,4150,0
20240605,195700,3725525935,4150,4150,4150,4150,0
20240605,195600,3725525935,4150,4150,4150,4150,13154
20240605,195500,3725525935,4150,4150,4150,4150,0
20240605,195400,3725525935,4150,4150,4150,4150,0
20240605,195300,3725525935,4150,4150,4150,4150,0
20240605,195200,3725525935,4150,4150,4150,4150,0
20240605,195100,3725525935,4150,4150,4150,4150,0
20240605,195000,3725525935,4150,4150,4150,4150,0
20240605,194900,3725525935,4150,4150,4150,4150,0
20240605,194800,3725525935,4150,4150,4150,4150,0
20240605,194700,3725525935,4150,4150,4150,4150,0
20240605,194600,3725525935,4150,4150,4150,4150,0
20240605,194500,3725525935,4150,4150,4150,4150,0
20240605,194400,3725525935,4150,4150,4150,4150,0
20240605,194300,3725525935,4150,4150,4150,4150,0
20240605,194200,3725525935,4150,4150,4150,4150,0
20240605,194100,3725525935,4150,4150,4150,4150,0
20240605,194000,3725525935,4150,4150,4150,4150,0
20240605,193900,3725525935,4150,4150,4150,4150,0
20240605,193800,3725525935,4150,4150,4150,4150,0
20240605,193700,3725525935,4150,4150,4150,4150,0
20240605,193600,3725525935,4150,4150,4150,4150,0
20240605,193500,3725525935,4150,4150,4150,4150,0
20240605,193400,3725525935,4150,4150,4150,4150,0
20240605,193300,3725525935,4150,4150,4150,4150,0
20240605,193200,3725525935,4150,4150,4150,4150,0
20240605,193100,3725525935,4150,4150,4150,4150,0
20240605,193000,3725525935,4150,4150,4150,4150,0
20240605,192900,3725525935,4150,4150,4150,4150,0
20240605,192800,3725525935,4150,4150,4150,4150,0
20240605,192700,3725525935,4150,4150,4150,4150,0
20240605,192600,3725525935,4150,4150,4150,4150,13154
20240605,192500,3725525935,4150,4150,4150,4150,0
20240605,192400,3725525935,4150,4150,4150,4150,0
20240605,192300,3725525935,4150,4150,4150,4150,0
20240605,192200,3725525935,4150,4150,4150,4150,0
20240605,192100,3725525935,4150,4150,4150,4150,0
20240605,192000,3725525935,4150,4150,4150,4150,0
20240605,191900,3725525935,4150,4150,4150,4150,0
20240605,191800,3725525935,4150,4150,4150,4150,0
20240605,191700,3725525935,4150,4150,4150,4150,0
20240605,191600,3725525935,4150,4150,4150,4150,0
20240605,191500,3725525935,4150,4150,4150,4150,0
20240605,191400,3725525935,4150,4150,4150,4150,0
20240605,191300,3725525935,4150,4150,4150,4150,0
20240605,191200,3725525935,4150,4150,4150,4150,0
20240605,191100,3725525935,4150,4150,4150,4150,0
20240605,191000,3725525935,4150,4150,4150,4150,0
20240605,190900,3725525935,4150,4150,4150,4150,0
20240605,190800,3725525935,4150,4150,4150,4150,0
20240605,190700,3725525935,4150,4150,4150,4150,0
20240605,190600,3725525935,4150,4150,4150,4150,0
20240605,190500,3725525935,4150,4150,4150,4150,0
20240605,190400,3725525935,4150,4150,4150,4150,0
20240605,190300,3725525935,4150,4150,4150,4150,0
20240605,190200,3725525935,4150,4150,4150,4150,0
20240605,190100,3725525935,4150,4150,4150,4150,0
20240605,190000,3725525935,4150,4150,4150,4150,0
20240605,185900,3725525935,4150,4150,4150,4150,0
20240605,185800,3725525935,4150,4150,4150,4150,0
20240605,185700,3725525935,4150,4150,4150,4150,0
20240605,185600,3725525935,4150,4150,4150,4150,13154
20240605,185500,3725525935,4150,4150,4150,4150,0
20240605,185400,3725525935,4150,4150,4150,4150,0
20240605,185300,3725525935,4150,4150,4150,4150,0
20240605,185200,3725525935,4150,4150,4150,4150,0
20240605,185100,3725525935,4150,4150,4150,4150,0
20240605,185000,3725525935,4150,4150,4150,4150,0
20240605,184900,3725525935,4150,4150,4150,4150,0
20240605,184800,3725525935,4150,4150,4150,4150,0
20240605,184700,3725525935,4150,4150,4150,4150,0
20240605,184600,3725525935,4150,4150,4150,4150,0
20240605,184500,3725525935,4150,4150,4150,4150,0
20240605,184400,3725525935,4150,4150,4150,4150,0
20240605,184300,3725525935,4150,4150,4150,4150,0
20240605,184200,3725525935,4150,4150,4150,4150,0
20240605,184100,3725525935,4150,4150,4150,4150,0
20240605,184000,3725525935,4150,4150,4150,4150,0
20240605,183900,3725525935,4150,4150,4150,4150,0
20240605,183800,3725525935,4150,4150,4150,4150,0
20240605,183700,3725525935,4150,4150,4150,4150,0
20240605,183600,3725525935,4150,4150,4150,4150,0
20240605,183500,3725525935,4150,4150,4150,4150,0
20240605,183400,3725525935,4150,4150,4150,4150,0
20240605,183300,3725525935,4150,4150,4150,4150,0
20240605,183200,3725525935,4150,4150,4150,4150,0
20240605,183100,3725525935,4150,4150,4150,4150,0
20240605,183000,3725525935,4150,4150,4150,4150,0
20240605,182900,3725525935,4150,4150,4150,4150,0
20240605,182800,3725525935,4150,4150,4150,4150,0
20240605,182700,3725525935,4150,4150,4150,4150,0
20240605,182600,3725525935,4150,4150,4150,4150,13154
20240605,182500,3725525935,4150,4150,4150,4150,0
20240605,182400,3725525935,4150,4150,4150,4150,0
20240605,182300,3725525935,4150,4150,4150,4150,0
20240605,182200,3725525935,4150,4150,4150,4150,0
20240605,182100,3725525935,4150,4150,4150,4150,0
20240605,182000,3725525935,4150,4150,4150,4150,0
20240605,181900,3725525935,4150,4150,4150,4150,0
20240605,181800,3725525935,4150,4150,4150,4150,0
20240605,181700,3725525935,4150,4150,4150,4150,0
20240605,181600,3725525935,4150,4150,4150,4150,0
20240605,181500,3725525935,4150,4150,4150,4150,0
20240605,181400,3725525935,4150,4150,4150,4150,0
20240605,181300,3725525935,4150,4150,4150,4150,0
20240605,181200,3725525935,4150,4150,4150,4150,0
20240605,181100,3725525935,4150,4150,4150,4150,0
20240605,181000,3725525935,4150,4150,4150,4150,0
20240605,180900,3725525935,4150,4150,4150,4150,0
20240605,180800,3725525935,4150,4150,4150,4150,0
20240605,180700,3725525935,4150,4150,4150,4150,0
20240605,180600,3725525935,4150,4150,4150,4150,0
20240605,180500,3725525935,4150,4150,4150,4150,0
20240605,180400,3725525935,4150,4150,4150,4150,0
20240605,180300,3725525935,4150,4150,4150,4150,0
20240605,180200,3725525935,4150,4150,4150,4150,0
20240605,180100,3725525935,4150,4150,4150,4150,0
20240605,180000,3725525935,4150,4150,4150,4150,0
20240605,175900,3725525935,4150,4150,4150,4150,0
20240605,175800,3725525935,4150,4150,4150,4150,0
20240605,175700,3725525935,4150,4150,4150,4150,0
20240605,175600,3725525935,4150,4150,4150,4150,13154
20240605,175500,3725525935,4150,4150,4150,4150,0
20240605,175400,3725525935,4150,4150,4150,4150,0
20240605,175300,3725525935,4150,4150,4150,4150,0
20240605,175200,3725525935,4150,4150,4150,4150,0
20240605,175100,3725525935,4150,4150,4150,4150,0
20240605,175000,3725525935,4150,4150,4150,4150,0
20240605,174900,3725525935,4150,4150,4150,4150,0
20240605,174800,3725525935,4150,4150,4150,4150,0
20240605,174700,3725525935,4150,4150,4150,4150,0
20240605,174600,3725525935,4150,4150,4150,4150,0
20240605,174500,3725525935,4150,4150,4150,4150,0
20240605,174400,3725525935,4150,4150,4150,4150,0
20240605,174300,3725525935,4150,4150,4150,4150,0
20240605,174200,3725525935,4150,4150,4150,4150,0
20240605,174100,3725525935,4150,4150,4150,4150,0
20240605,174000,3725525935,4150,4150,4150,4150,0
20240605,173900,3725525935,4150,4150,4150,4150,0
20240605,173800,3725525935,4150,4150,4150,4150,0
20240605,173700,3725525935,4150,4150,4150,4150,0
20240605,173600,3725525935,4150,4150,4150,4150,0
20240605,173500,3725525935,4150,4150,4150,4150,0
20240605,173400,3725525935,4150,4150,4150,4150,0
20240605,173300,3725525935,4150,4150,4150,4150,0
20240605,173200,3725525935,4150,4150,4150,4150,0
20240605,173100,3725525935,4150,4150,4150,4150,0
20240605,173000,3725525935,4150,4150,4150,4150,0
20240605,172900,3725525935,4150,4150,4150,4150,0
20240605,172800,3725525935,4150,4150,4150,4150,0
20240605,172700,3725525935,4150,4150,4150,4150,0
20240605,172600,3725525935,4150,4150,4150,4150,13154
20240605,172500,3725525935,4150,4150,4150,4150,0
20240605,172400,3725525935,4150,4150,4150,4150,0
20240605,172300,3725525935,4150,4150,4150,4150,0
20240605,172200,3725525935,4150,4150,4150,4150,0
20240605,172100,3725525935,4150,4150,4150,4150,0
20240605,172000,3725525935,4150,4150,4150,4150,0
20240605,171900,3725525935,4150,4150,4150,4150,0
20240605,171800,3725525935,4150,4150,4150,4150,0
20240605,171700,3725525935,4150,4150,4150,4150,0
20240605,171600,3725525935,4150,4150,4150,4150,0
20240605,171500,3725525935,4150,4150,4150,4150,0
20240605,171400,3725525935,4150,4150,4150,4150,0
20240605,171300,3725525935,4150,4150,4150,4150,0
20240605,171200,3725525935,4150,4150,4150,4150,0
20240605,171100,3725525935,4150,4150,4150,4150,0
20240605,171000,3725525935,4150,4150,4150,4150,0
20240605,170900,3725525935,4150,4150,4150,4150,0
20240605,170800,3725525935,4150,4150,4150,4150,0
20240605,170700,3725525935,4150,4150,4150,4150,0
20240605,170600,3725525935,4150,4150,4150,4150,0
20240605,170500,3725525935,4150,4150,4150,4150,0
20240605,170400,3725525935,4150,4150,4150,4150,0
20240605,170300,3725525935,4150,4150,4150,4150,0
20240605,170200,3725525935,4150,4150,4150,4150,0
20240605,170100,3725525935,4150,4150,4150,4150,0
20240605,170000,3725525935,4150,4150,4150,4150,0
20240605,165900,3725525935,4150,4150,4150,4150,0
20240605,165800,3725525935,4150,4150,4150,4150,0
20240605,165700,3725525935,4150,4150,4150,4150,0
20240605,165600,3725525935,4150,4150,4150,4150,13154
20240605,165500,3725525935,4150,4150,4150,4150,0
20240605,165400,3725525935,4150,4150,4150,4150,0
20240605,165300,3725525935,4150,4150,4150,4150,0
20240605,165200,3725525935,4150,4150,4150,4150,0
20240605,165100,3725525935,4150,4150,4150,4150,0
20240605,165000,3725525935,4150,4150,4150,4150,0
20240605,164900,3725525935,4150,4150,4150,4150,0
20240605,164800,3725525935,4150,4150,4150,4150,0
20240605,164700,3725525935,4150,4150,4150,4150,0
20240605,164600,3725525935,4150,4150,4150,4150,0
20240605,164500,3725525935,4150,4150,4150,4150,0
20240605,164400,3725525935,4150,4150,4150,4150,0
20240605,164300,3725525935,4150,4150,4150,4150,0
20240605,164200,3725525935,4150,4150,4150,4150,0
20240605,164100,3725525935,4150,4150,4150,4150,0
20240605,164000,3725525935,4150,4150,4150,4150,0
20240605,163900,3725525935,4150,4150,4150,4150,0
20240605,163800,3725525935,4150,4150,4150,4150,0
20240605,163700,3725525935,4150,4150,4150,4150,0
20240605,163600,3725525935,4150,4150,4150,4150,0
20240605,163500,3725525935,4150,4150,4150,4150,0
20240605,163400,3725525935,4150,4150,4150,4150,0
20240605,163300,3725525935,4150,4150,4150,4150,0
20240605,163200,3725525935,4150,4150,4150,4150,0
20240605,163100,3725525935,4150,4150,4150,4150,0
20240605,163000,3725525935,4150,4150,4150,4150,0
20240605,162900,3725525935,4150,4150,4150,4150,0
20240605,162800,3725525935,4150,4150,4150,4150,0
20240605,162700,3725525935,4150,4150,4150,4150,0
20240605,162600,3725525935,4150,4150,4150,4150,13154
20240605,162500,3725525935,4150,4150,4150,4150,0
20240605,162400,3725525935,4150,4150,4150,4150,0
20240605,162300,3725525935,4150,4150,4150,4150,0
20240605,162200,3725525935,4150,4150,4150,4150,0
20240605,162100,3725525935,4150,4150,4150,4150,0
20240605,162000,3725525935,4150,4150,4150,4150,0
20240605,161900,3725525935,4150,4150,4150,4150,0
20240605,161800,3725525935,4150,4150,4150,4150,0
20240605,161700,3725525935,4150,4150,4150,4150,0
20240605,161600,3725525935,4150,4150,4150,4150,0
20240605,161500,3725525935,4150,4150,4150,4150,0
20240605,161400,3725525935,4150,4150,4150,4150,0
20240605,161300,3725525935,4150,4150,4150,4150,0
20240605,161200,3725525935,4150,4150,4150,4150,0
20240605,161100,3725525935,4150,4150,4150,4150,0
20240605,161000,3725525935,4150,4150,4150,4150,0
20240605,160900,3725525935,4150,4150,4150,4150,0
20240605,160800,3725525935,4150,4150,4150,4150,0
20240605,160700,3725525935,4150,4150,4150,4150,0
20240605,160600,3725525935,4150,4150,4150,4150,0
20240605,160500,3725525935,4150,4150,4150,4150,0
20240605,160400,3725525935,4150,4150,4150,4150,0
20240605,160300,3725525935,4150,4150,4150,4150,0
20240605,160200,3725525935,4150,4150,4150,4150,0
20240605,160100,3725525935,4150,4150,4150,4150,0
20240605,160000,3725525935,4150,4150,4150,4150,0
20240605,155900,3725525935,4150,4150,4150,4150,0
20240605,155800,3725525935,4150,4150,4150,4150,0
20240605,155700,3725525935,4150,4150,4150,4150,0
20240605,155600,3725525935,4150,4150,4150,4150,13154
20240605,155500,3725525935,4150,4150,4150,4150,0
20240605,155400,3725525935,4150,4150,4150,4150,0
20240605,155300,3725525935,4150,4150,4150,4150,0
20240605,155200,3725525935,4150,4150,4150,4150,0
20240605,155100,3725525935,4150,4150,4150,4150,0
20240605,155000,3725525935,4150,4150,4150,4150,0
20240605,154900,3725525935,4150,4150,4150,4150,0
20240605,154800,3725525935,4150,4150,4150,4150,0
20240605,154700,3725525935,4150,4150,4150,4150,0
20240605,154600,3725525935,4150,4150,4150,4150,0
20240605,154500,3725525935,4150,4150,4150,4150,0
20240605,154400,3725525935,4150,4150,4150,4150,0
20240605,154300,3725525935,4150,4150,4150,4150,0
20240605,154200,3725525935,4150,4150,4150,4150,0
20240605,154100,3725525935,4150,4150,4150,4150,0
20240605,154000,3725525935,4150,4150,4150,4150,0
20240605,153900,3725525935,4150,4150,4150,4150,0
20240605,153800,3725525935,4150,4150,4150,4150,0
20240605,153700,3725525935,4150,4150,4150,4150,0
20240605,153600,3725525935,4150,4150,4150,4150,0
20240605,153500,3725525935,4150,4150,4150,4150,0
20240605,153400,3725525935,4150,4150,4150,4150,0
20240605,153300,3725525935,4150,4150,4150,4150,0
20240605,153200,3725525935,4150,4150,4150,4150,0
20240605,153100,3725525935,4150,4150,4150,4150,0
20240605,153000,3725525935,4150,4150,4150,4150,13154
20240605,152900,3670936835,4125,4125,4125,4125,0
20240605,152800,3670936835,4125,4125,4125,4125,0
20240605,152700,3670936835,4125,4125,4125,4125,0
20240605,152600,3670936835,4125,4125,4125,4125,0
20240605,152500,3670936835,4125,4125,4125,4125,0
20240605,152400,3670936835,4125,4125,4125,4125,0
20240605,152300,3670936835,4125,4125,4125,4125,0
20240605,152200,3670936835,4125,4125,4125,4125,0
20240605,152100,3670936835,4125,4125,4125,4125,0
20240605,152000,3670936835,4125,4125,4125,4125,0
20240605,151900,3670936835,4125,4125,4130,4120,2471
20240605,151800,3660751205,4120,4130,4135,4120,5337
20240605,151700,3638722675,4130,4130,4130,4130,3
20240605,151600,3638710285,4145,4135,4145,4125,128
20240605,151500,3638181015,4125,4135,4135,4125,907
20240605,151400,3634435940,4130,4130,4130,4130,796
20240605,151300,3631148460,4130,4135,4135,4130,449
20240605,151200,3629293960,4145,4145,4145,4145,7
20240605,151100,3629264945,4130,4130,4130,4130,50
20240605,151000,3629058445,4130,4140,4140,4130,1900
20240605,150900,3621210645,4140,4145,4145,4135,5681
20240605,150800,3597713480,4140,4140,4140,4140,1261
20240605,150700,3592492940,4145,4135,4145,4135,993
20240605,150600,3588378980,4130,4135,4140,4130,985
20240605,150500,3584304875,4135,4125,4135,4120,2787
20240605,150400,3572814095,4125,4125,4125,4120,1925
20240605,150300,3564879555,4125,4125,4125,4125,2000
20240605,150200,3556629555,4125,4125,4130,4120,1187
20240605,150100,3551737045,4120,4130,4130,4120,1547
20240605,150000,3545356470,4130,4130,4135,4130,953
20240605,145900,3541420555,4130,4125,4130,4125,235
20240605,145800,3540450100,4125,4125,4125,4125,706
20240605,145700,3537537850,4125,4125,4125,4120,2298
20240605,145600,3528062510,4125,4125,4125,4120,2737
20240605,145500,3516775200,4130,4135,4135,4130,586
20240605,145400,3514355015,4130,4130,4130,4130,905
20240605,145300,3510617365,4130,4130,4130,4130,1501
20240605,145200,3504418235,4130,4125,4130,4125,557
20240605,145100,3502118750,4125,4130,4130,4125,240
20240605,145000,3501128550,4130,4125,4130,4125,308
20240605,144900,3499857905,4130,4135,4140,4130,2496
20240605,144800,3489544955,4140,4140,4140,4140,482
20240605,144700,3487549475,4140,4140,4145,4140,2235
20240605,144600,3478295920,4140,4145,4145,4140,246
20240605,144500,3477276960,4145,4150,4150,4145,39
20240605,144400,3477115260,4150,4145,4150,4130,5311
20240605,144300,3455107025,4145,4150,4150,4140,181
20240605,144200,3454356920,4150,4150,4150,4145,1196
20240605,144100,3449396765,4155,4150,4155,4145,895
20240605,144000,3445683975,4150,4150,4150,4150,805
20240605,143900,3442343225,4150,4150,4150,4150,15
20240605,143800,3442280975,4145,4145,4145,4145,497
20240605,143700,3440220910,4145,4145,4145,4140,1148
20240605,143600,3435468170,4140,4140,4140,4140,516
20240605,143500,3433331930,4140,4155,4155,4135,2892
20240605,143400,3421342805,4165,4160,4165,4160,974
20240605,143300,3417290705,4160,4150,4160,4150,520
20240605,143200,3415129470,4150,4155,4155,4145,2055
20240605,143100,3406595835,4150,4145,4155,4145,228
20240605,143000,3405650610,4145,4160,4160,4140,459
20240605,142900,3403748150,4160,4120,4160,4120,5438
20240605,142800,3381282070,4120,4135,4135,4115,11495
20240605,142700,3333880785,4135,4135,4145,4135,6367
20240605,142600,3307534205,4140,4160,4165,4140,14655
20240605,142500,3246722155,4165,4160,4170,4155,1152
20240605,142400,3241930105,4160,4160,4160,4155,9284
20240605,142300,3203348670,4160,4165,4170,4155,3039
20240605,142200,3190704225,4170,4170,4170,4165,1106
20240605,142100,3186092210,4170,4175,4175,4170,40
20240605,142000,3185925310,4180,4185,4185,4160,10262
20240605,141900,3143087500,4185,4190,4190,4185,2138
20240605,141800,3134132390,4190,4185,4200,4185,1244
20240605,141700,3128924250,4185,4200,4205,4185,12059
20240605,141600,3078322325,4200,4200,4200,4200,1246
20240605,141500,3073089125,4205,4205,4210,4205,123
20240605,141400,3072571885,4205,4205,4205,4200,3215
20240605,141300,3059068865,4200,4205,4205,4200,922
20240605,141200,3055196415,4210,4210,4210,4210,140
20240605,141100,3054607015,4205,4205,4205,4205,340
20240605,141000,3053177315,4200,4205,4205,4200,2200
20240605,140900,3043934670,4210,4205,4210,4200,274
20240605,140800,3042783225,4205,4205,4205,4205,511
20240605,140700,3040634470,4200,4205,4205,4200,7427
20240605,140600,3009404595,4210,4210,4210,4210,585
20240605,140500,3006941745,4205,4215,4215,4205,693
20240605,140400,3004025355,4210,4205,4210,4205,413
20240605,140300,3002286945,4205,4205,4205,4205,679
20240605,140200,2999431750,4210,4205,4210,4205,698
20240605,140100,2996495660,4210,4210,4215,4205,181
20240605,140000,2995734265,4205,4210,4215,4205,906
20240605,135900,2991921020,4210,4215,4225,4205,3799
20240605,135800,2975927205,4215,4225,4225,4215,382
20240605,135700,2974314075,4225,4225,4225,4225,114
20240605,135600,2973832425,4230,4230,4230,4230,1
20240605,135500,2973828195,4215,4225,4225,4215,3510
20240605,135400,2959017900,4230,4230,4230,4230,0
20240605,135300,2959017900,4230,4230,4230,4230,2631
20240605,135200,2947888770,4220,4225,4225,4220,1600
20240605,135100,2941136470,4235,4225,4235,4225,60
20240605,135000,2940882960,4235,4235,4235,4235,1
20240605,134900,2940878725,4225,4235,4235,4225,63
20240605,134800,2940612300,4230,4225,4230,4225,8
20240605,134700,2940578495,4235,4230,4235,4230,11
20240605,134600,2940531960,4235,4230,4235,4230,2
20240605,134500,2940523495,4235,4225,4235,4220,51
20240605,134400,2940308235,4235,4235,4235,4220,461
20240605,134300,2938361005,4235,4235,4235,4235,0
20240605,134200,2938361005,4235,4235,4235,4235,102
20240605,134100,2937929035,4215,4235,4235,4215,287
20240605,134000,2936717190,4235,4230,4235,4230,201
20240605,133900,2935866955,4230,4220,4230,4215,1174
20240605,133800,2930918005,4215,4215,4215,4215,14
20240605,133700,2930858995,4215,4230,4230,4215,409
20240605,133600,2929135030,4230,4230,4230,4230,0
20240605,133500,2929135030,4230,4215,4230,4215,17
20240605,133400,2929063360,4215,4215,4215,4215,1268
20240605,133300,2923718740,4215,4220,4220,4215,211
20240605,133200,2922828560,4220,4220,4220,4220,11
20240605,133100,2922782140,4220,4220,4220,4220,0
20240605,133000,2922782140,4220,4220,4220,4220,43
20240605,132900,2922600680,4225,4220,4230,4220,625
20240605,132800,2919960360,4225,4215,4225,4215,444
20240605,132700,2918087785,4215,4220,4220,4215,129
20240605,132600,2917543800,4215,4220,4220,4215,229
20240605,132500,2916578315,4220,4235,4235,4220,2554
20240605,132400,2905795045,4235,4235,4235,4235,0
20240605,132300,2905795045,4235,4245,4245,4235,403
20240605,132200,2904087345,4245,4235,4245,4235,138
20240605,132100,2903502190,4245,4230,4245,4230,187
20240605,132000,2902708510,4230,4235,4235,4230,231
20240605,131900,2901730595,4235,4240,4240,4235,200
20240605,131800,2900883090,4240,4240,4240,4240,0
20240605,131700,2900883090,4240,4240,4240,4240,300
20240605,131600,2899611090,4240,4245,4245,4240,39
20240605,131500,2899445690,4250,4255,4255,4245,278
20240605,131400,2898263690,4255,4250,4260,4245,537
20240605,131300,2895982120,4260,4255,4260,4250,480
20240605,131200,2893940520,4260,4240,4260,4240,24
20240605,131100,2893838740,4240,4240,4240,4240,1
20240605,131000,2893834500,4225,4225,4225,4225,0
20240605,130900,2893834500,4225,4225,4225,4225,94
20240605,130800,2893437350,4265,4265,4265,4265,24
20240605,130700,2893334990,4270,4215,4270,4215,3613
20240605,130600,2877993255,4220,4220,4220,4220,110
20240605,130500,2877529055,4220,4220,4220,4210,167
20240605,130400,2876825905,4220,4230,4230,4220,244
20240605,130300,2875796215,4235,4235,4235,4220,3
20240605,130200,2875783525,4230,4230,4230,4220,109
20240605,130100,2875322515,4220,4220,4220,4210,1379
20240605,130000,2869512945,4220,4220,4220,4220,144
20240605,125900,2868905265,4215,4215,4215,4215,5
20240605,125800,2868884190,4215,4220,4220,4215,1003
20240605,125700,2864654565,4215,4220,4220,4215,4
20240605,125600,2864637700,4220,4215,4220,4215,8
20240605,125500,2864603955,4215,4215,4215,4215,137
20240605,125400,2864026500,4210,4210,4210,4210,1
20240605,125300,2864022290,4210,4210,4220,4210,723
20240605,125200,2860977985,4210,4210,4215,4210,88
20240605,125100,2860607455,4210,4210,4210,4210,645
20240605,125000,2857892005,4210,4215,4215,4210,831
20240605,124900,2854393460,4215,4210,4220,4210,52
20240605,124800,2854174500,4210,4220,4220,4210,2450
20240605,124700,2843858900,4215,4215,4215,4215,256
20240605,124600,2842779860,4215,4220,4220,4215,700
20240605,124500,2839829340,4230,4220,4230,4220,1427
20240605,124400,2833804570,4230,4215,4230,4215,291
20240605,124300,2832577970,4215,4220,4220,4215,73
20240605,124200,2832270025,4230,4230,4230,4215,27
20240605,124100,2832156175,4220,4220,4220,4220,10
20240605,124000,2832113975,4220,4225,4225,4220,155
20240605,123900,2831459865,4220,4230,4230,4220,2
20240605,123800,2831451415,4210,4225,4230,4210,205
20240605,123700,2830587180,4230,4230,4235,4215,1221
20240605,123600,2825422880,4210,4225,4225,4210,1125
20240605,123500,2820684795,4225,4220,4230,4215,2031
20240605,123400,2812121365,4220,4235,4235,4215,4823
20240605,123300,2791782600,4235,4230,4235,4225,1506
20240605,123200,2785412745,4230,4230,4230,4230,120
20240605,123100,2784905145,4230,4225,4230,4225,148
20240605,123000,2784279815,4225,4225,4225,4220,702
20240605,122900,2781316855,4230,4235,4235,4225,52
20240605,122800,2781097030,4230,4235,4240,4230,785
20240605,122700,2777773855,4240,4230,4240,4230,433
20240605,122600,2775940085,4225,4225,4225,4220,343
20240605,122500,2774491530,4220,4235,4235,4220,520
20240605,122400,2772294145,4230,4230,4235,4230,15
20240605,122300,2772230675,4230,4225,4230,4220,1657
20240605,122200,2765234820,4235,4230,4235,4225,503
20240605,122100,2763109125,4230,4225,4230,4225,227
20240605,122000,2762150040,4220,4220,4220,4220,452
20240605,121900,2760242600,4215,4225,4225,4215,2766
20240605,121800,2748573535,4225,4225,4225,4225,90
20240605,121700,2748193285,4225,4235,4235,4225,885
20240605,121600,2744447820,4235,4265,4265,4235,929
20240605,121500,2740509005,4270,4235,4270,4235,520
20240605,121400,2738293350,4235,4230,4235,4230,174
20240605,121300,2737557080,4225,4225,4225,4225,1
20240605,121200,2737552855,4225,4225,4225,4225,310
20240605,121100,2736243105,4215,4220,4225,4215,425
20240605,121000,2734450145,4220,4220,4225,4220,523
20240605,120900,2732243035,4220,4220,4220,4220,3
20240605,120800,2732230375,4230,4220,4230,4215,1051
20240605,120700,2727797030,4215,4220,4220,4210,3516
20240605,120600,2712981730,4235,4235,4235,4235,0
20240605,120500,2712981730,4235,4225,4235,4220,745
20240605,120400,2709837675,4225,4230,4230,4225,1361
20240605,120300,2704086945,4225,4225,4225,4225,0
20240605,120200,2704086945,4225,4225,4225,4225,368
20240605,120100,2702532145,4225,4230,4230,4225,1207
20240605,120000,2697427295,4230,4230,4230,4230,92
20240605,115900,2697038135,4225,4240,4240,4225,3000
20240605,115800,2684346785,4245,4240,4245,4240,571
20240605,115700,2681923995,4240,4240,4240,4240,100
20240605,115600,2681499995,4245,4240,4245,4235,820
20240605,115500,2678024565,4240,4240,4245,4240,660
20240605,115400,2675225865,4245,4235,4245,4235,387
20240605,115300,2673585015,4240,4245,4245,4240,411
20240605,115200,2671841990,4245,4250,4250,4240,723
20240605,115100,2668775255,4250,4240,4250,4240,240
20240605,115000,2667757645,4245,4250,4250,4245,658
20240605,114900,2664962905,4250,4255,4255,4240,2801
20240605,114800,2653066035,4260,4265,4265,4260,1118
20240605,114700,2648301575,4270,4270,4275,4265,514
20240605,114600,2646106975,4270,4265,4270,4265,453
20240605,114500,2644172915,4265,4270,4270,4265,32
20240605,114400,2644036400,4265,4265,4265,4265,450
20240605,114300,2642117150,4265,4265,4265,4265,83
20240605,114200,2641763155,4265,4265,4265,4265,9
20240605,114100,2641724770,4265,4265,4265,4265,261
20240605,114000,2640611605,4265,4260,4265,4260,109
20240605,113900,2640147175,4265,4265,4265,4265,133
20240605,113800,2639579930,4270,4270,4270,4270,30
20240605,113700,2639451830,4265,4270,4270,4265,580
20240605,113600,2636977665,4270,4270,4270,4270,78
20240605,113500,2636644605,4270,4270,4270,4270,307
20240605,113400,2635333715,4265,4265,4265,4265,232
20240605,113300,2634344235,4265,4265,4265,4265,330
20240605,113200,2632936785,4265,4265,4265,4265,540
20240605,113100,2630633685,4260,4255,4260,4255,248
20240605,113000,2629577210,4255,4255,4255,4255,281
20240605,112900,2628381555,4255,4255,4255,4255,1
20240605,112800,2628377300,4250,4250,4250,4250,5
20240605,112700,2628356050,4250,4250,4250,4250,11
20240605,112600,2628309300,4255,4255,4255,4255,1595
20240605,112500,2621522575,4260,4250,4260,4250,1886
20240605,112400,2613498195,4245,4245,4245,4245,3589
20240605,112300,2598262890,4245,4245,4255,4245,26
20240605,112200,2598152510,4250,4255,4255,4250,31
20240605,112100,2598020655,4255,4235,4260,4235,582
20240605,112000,2595549225,4235,4235,4235,4235,883
20240605,111900,2591809720,4220,4220,4220,4220,3
20240605,111800,2591797060,4215,4215,4220,4215,450
20240605,111700,2589900290,4215,4225,4225,4215,2566
20240605,111600,2579072240,4235,4235,4235,4235,50
20240605,111500,2578860490,4235,4225,4235,4215,2880
20240605,111400,2566704420,4230,4230,4230,4230,1616
20240605,111300,2559868740,4230,4250,4250,4230,3784
20240605,111200,2543829385,4250,4255,4255,4250,158
20240605,111100,2543157160,4255,4265,4265,4255,1790
20240605,111000,2535539485,4270,4270,4270,4270,0
20240605,110900,2535539485,4270,4260,4270,4260,787
20240605,110800,2532186815,4270,4265,4270,4260,715
20240605,110700,2529138040,4265,4270,4270,4260,987
20240605,110600,2524925935,4270,4265,4270,4265,510
20240605,110500,2522749475,4270,4270,4270,4270,45
20240605,110400,2522557325,4270,4255,4270,4255,1090
20240605,110300,2517916395,4250,4255,4255,4245,4807
20240605,110200,2497463435,4255,4250,4255,4250,507
20240605,110100,2495307460,4250,4250,4250,4250,531
20240605,110000,2493050710,4250,4235,4250,4235,42
20240605,105900,2492872275,4235,4235,4235,4235,1
20240605,105800,2492868040,4230,4255,4255,4230,8
20240605,105700,2492834050,4235,4245,4255,4235,3944
20240605,105600,2476068985,4235,4230,4240,4230,366
20240605,105500,2474517805,4230,4235,4235,4230,48
20240605,105400,2474314750,4225,4235,4235,4225,1166
20240605,105300,2469386105,4235,4240,4240,4235,84
20240605,105200,2469030195,4240,4240,4240,4240,22
20240605,105100,2468936915,4240,4240,4240,4240,0
20240605,105000,2468936915,4240,4235,4240,4235,94
20240605,104900,2468538690,4220,4225,4225,4220,789
20240605,104800,2465205945,4230,4225,4230,4225,318
20240605,104700,2463860825,4225,4225,4225,4225,5
20240605,104600,2463839700,4220,4220,4220,4220,156
20240605,104500,2463181380,4220,4230,4230,4220,359
20240605,104400,2461666075,4235,4220,4235,4220,141
20240605,104300,2461071040,4220,4220,4220,4210,2786
20240605,104200,2449332270,4220,4220,4220,4220,1040
20240605,104100,2444943470,4220,4235,4240,4220,3047
20240605,104000,2432048270,4240,4230,4240,4230,686
20240605,103900,2429144845,4235,4230,4235,4230,207
20240605,103800,2428269200,4230,4235,4235,4230,277
20240605,103700,2427097100,4235,4230,4235,4230,390
20240605,103600,2425446615,4230,4230,4230,4215,56
20240605,103500,2425209765,4215,4225,4225,4215,2400
20240605,103400,2415092765,4225,4220,4225,4210,3105
20240605,103300,2402000700,4230,4230,4230,4220,367
20240605,103200,2400451730,4220,4220,4220,4220,203
20240605,103100,2399595070,4220,4240,4240,4215,11577
20240605,103000,2350724030,4240,4230,4240,4225,1542
20240605,102900,2344204180,4225,4230,4230,4225,601
20240605,102800,2341662390,4230,4235,4235,4230,1064
20240605,102700,2337161075,4230,4230,4250,4230,159
20240605,102600,2336488105,4230,4240,4250,4230,736
20240605,102500,2333368565,4240,4250,4250,4240,2738
20240605,102400,2321743750,4255,4245,4255,4245,33
20240605,102300,2321603540,4245,4250,4250,4245,1174
20240605,102200,2316619410,4245,4245,4245,4235,1999
20240605,102100,2308138580,4245,4250,4250,4245,1581
20240605,102000,2301426960,4255,4250,4255,4250,463
20240605,101900,2299456905,4250,4255,4255,4250,529
20240605,101800,2297208630,4255,4260,4260,4255,221
20240605,101700,2296268265,4255,4255,4255,4255,118
20240605,101600,2295766175,4255,4270,4270,4255,800
20240605,101500,2292357915,4270,4275,4275,4250,4330
20240605,101400,2273848415,4270,4260,4270,4255,2664
20240605,101300,2262476810,4265,4250,4265,4250,566
20240605,101200,2260064260,4245,4245,4250,4240,957
20240605,101100,2256002220,4245,4255,4255,4240,61
20240605,101000,2255743470,4255,4250,4260,4240,983
20240605,100900,2251562680,4250,4235,4250,4235,116
20240605,100800,2251071015,4235,4250,4250,4235,3301
20240605,100700,2237049395,4250,4245,4250,4240,3906
20240605,100600,2220454500,4250,4220,4250,4220,5995
20240605,100500,2195141985,4220,4225,4230,4220,3236
20240605,100400,2181470020,4230,4245,4250,4230,3625
20240605,100300,2166107115,4250,4235,4250,4235,362
20240605,100200,2164571320,4230,4235,4235,4230,874
20240605,100100,2160871515,4250,4240,4260,4225,1221
20240605,100000,2155699975,4250,4225,4260,4220,18261
20240605,095900,2078307325,4225,4225,4225,4210,2870
20240605,095800,2066196090,4210,4225,4230,4210,1718
20240605,095700,2058939105,4225,4215,4225,4200,1451
20240605,095600,2052825235,4220,4200,4235,4195,6267
20240605,095500,2026408695,4195,4200,4215,4190,8803
20240605,095400,1989481445,4215,4195,4215,4190,10419
20240605,095300,1945760825,4200,4230,4230,4195,11674
20240605,095200,1896698875,4230,4210,4235,4200,4732
20240605,095100,1876743230,4230,4270,4270,4200,20794
20240605,095000,1789154190,4270,4270,4270,4245,819
20240605,094900,1785666445,4270,4265,4270,4265,2573
20240605,094800,1774691650,4270,4275,4280,4270,2181
20240605,094700,1765372045,4260,4255,4260,4250,1781
20240605,094600,1757799930,4255,4260,4260,4255,389
20240605,094500,1756143410,4280,4260,4280,4250,1426
20240605,094400,1750070025,4280,4265,4285,4235,3040
20240605,094300,1737121245,4260,4290,4290,4260,2009
20240605,094200,1728533755,4290,4280,4290,4275,1866
20240605,094100,1720537765,4285,4285,4285,4265,7647
20240605,094000,1687794195,4285,4270,4285,4230,23483
20240605,093900,1588008850,4250,4280,4280,4250,2509
20240605,093800,1577310450,4280,4260,4280,4250,9720
20240605,093700,1535903645,4260,4260,4270,4220,26258
20240605,093600,1424420485,4260,4305,4305,4260,21512
20240605,093500,1332286705,4305,4315,4315,4305,9778
20240605,093400,1290143180,4325,4335,4335,4315,4937
20240605,093300,1268827095,4325,4325,4330,4325,1443
20240605,093200,1262585705,4325,4330,4335,4315,2319
20240605,093100,1252559400,4330,4325,4350,4320,2365
20240605,093000,1242336535,4320,4330,4330,4315,4828
20240605,092900,1221471275,4330,4355,4355,4310,24573
20240605,092800,1115060925,4350,4355,4365,4350,3641
20240605,092700,1099213030,4350,4350,4360,4345,5290
20240605,092600,1076201845,4350,4370,4370,4350,7609
20240605,092500,1043074235,4350,4370,4370,4345,10636
20240605,092400,996742820,4385,4400,4400,4370,6031
20240605,092300,970348685,4380,4425,4425,4380,7635
20240605,092200,936795650,4425,4420,4435,4400,2135
20240605,092100,927362635,4435,4420,4435,4385,8600
20240605,092000,889562235,4410,4465,4480,4405,17846
20240605,091900,810374730,4475,4450,4500,4450,13702
20240605,091800,749121175,4465,4420,4465,4415,5486
20240605,091700,724771480,4415,4415,4425,4410,871
20240605,091600,720921905,4420,4420,4425,4410,288
20240605,091500,719648965,4425,4380,4425,4375,6250
20240605,091400,692149690,4370,4410,4410,4370,6205
20240605,091300,664934940,4415,4375,4420,4375,2187
20240605,091200,655287075,4375,4405,4440,4370,24963
20240605,091100,545647280,4405,4420,4450,4405,10331
20240605,091000,500044730,4420,4455,4480,4420,12998
20240605,090900,442397975,4455,4480,4480,4450,11242
20240605,090800,392277370,4480,4485,4485,4460,2960
20240605,090700,379048730,4495,4475,4495,4460,6403
20240605,090600,350370055,4475,4510,4530,4475,11272
20240605,090500,299727835,4530,4505,4545,4505,5190
20240605,090400,276223840,4510,4525,4525,4490,5172
20240605,090300,252913745,4525,4520,4540,4515,3705
20240605,090200,236158715,4520,4540,4545,4520,5890
20240605,090100,209508235,4535,4515,4550,4515,9968
20240605,090000,164371655,4495,4445,4525,4410,36879
Reference in New Issue Copy Permalink