ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/205100/min/candle-20240605.csv

703 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
20240605,204000,1045119250,2295,2295,2295,2295,11808
20240605,203900,1045119250,2295,2295,2295,2295,0
20240605,203800,1045119250,2295,2295,2295,2295,0
20240605,203700,1045119250,2295,2295,2295,2295,0
20240605,203600,1045119250,2295,2295,2295,2295,0
20240605,203500,1045119250,2295,2295,2295,2295,0
20240605,203400,1045119250,2295,2295,2295,2295,0
20240605,203300,1045119250,2295,2295,2295,2295,0
20240605,203200,1045119250,2295,2295,2295,2295,0
20240605,203100,1045119250,2295,2295,2295,2295,0
20240605,203000,1045119250,2295,2295,2295,2295,0
20240605,202900,1045119250,2295,2295,2295,2295,0
20240605,202800,1045119250,2295,2295,2295,2295,0
20240605,202700,1045119250,2295,2295,2295,2295,0
20240605,202600,1045119250,2295,2295,2295,2295,0
20240605,202500,1045119250,2295,2295,2295,2295,0
20240605,202400,1045119250,2295,2295,2295,2295,0
20240605,202300,1045119250,2295,2295,2295,2295,0
20240605,202200,1045119250,2295,2295,2295,2295,0
20240605,202100,1045119250,2295,2295,2295,2295,0
20240605,202000,1045119250,2295,2295,2295,2295,0
20240605,201900,1045119250,2295,2295,2295,2295,0
20240605,201800,1045119250,2295,2295,2295,2295,0
20240605,201700,1045119250,2295,2295,2295,2295,0
20240605,201600,1045119250,2295,2295,2295,2295,0
20240605,201500,1045119250,2295,2295,2295,2295,0
20240605,201400,1045119250,2295,2295,2295,2295,0
20240605,201300,1045119250,2295,2295,2295,2295,0
20240605,201200,1045119250,2295,2295,2295,2295,0
20240605,201100,1045119250,2295,2295,2295,2295,0
20240605,201000,1045119250,2295,2295,2295,2295,11808
20240605,200900,1045119250,2295,2295,2295,2295,0
20240605,200800,1045119250,2295,2295,2295,2295,0
20240605,200700,1045119250,2295,2295,2295,2295,0
20240605,200600,1045119250,2295,2295,2295,2295,0
20240605,200500,1045119250,2295,2295,2295,2295,0
20240605,200400,1045119250,2295,2295,2295,2295,0
20240605,200300,1045119250,2295,2295,2295,2295,0
20240605,200200,1045119250,2295,2295,2295,2295,0
20240605,200100,1045119250,2295,2295,2295,2295,0
20240605,200000,1045119250,2295,2295,2295,2295,0
20240605,195900,1045119250,2295,2295,2295,2295,0
20240605,195800,1045119250,2295,2295,2295,2295,0
20240605,195700,1045119250,2295,2295,2295,2295,0
20240605,195600,1045119250,2295,2295,2295,2295,0
20240605,195500,1045119250,2295,2295,2295,2295,0
20240605,195400,1045119250,2295,2295,2295,2295,0
20240605,195300,1045119250,2295,2295,2295,2295,0
20240605,195200,1045119250,2295,2295,2295,2295,0
20240605,195100,1045119250,2295,2295,2295,2295,0
20240605,195000,1045119250,2295,2295,2295,2295,0
20240605,194900,1045119250,2295,2295,2295,2295,0
20240605,194800,1045119250,2295,2295,2295,2295,0
20240605,194700,1045119250,2295,2295,2295,2295,0
20240605,194600,1045119250,2295,2295,2295,2295,0
20240605,194500,1045119250,2295,2295,2295,2295,0
20240605,194400,1045119250,2295,2295,2295,2295,0
20240605,194300,1045119250,2295,2295,2295,2295,0
20240605,194200,1045119250,2295,2295,2295,2295,0
20240605,194100,1045119250,2295,2295,2295,2295,0
20240605,194000,1045119250,2295,2295,2295,2295,11808
20240605,193900,1045119250,2295,2295,2295,2295,0
20240605,193800,1045119250,2295,2295,2295,2295,0
20240605,193700,1045119250,2295,2295,2295,2295,0
20240605,193600,1045119250,2295,2295,2295,2295,0
20240605,193500,1045119250,2295,2295,2295,2295,0
20240605,193400,1045119250,2295,2295,2295,2295,0
20240605,193300,1045119250,2295,2295,2295,2295,0
20240605,193200,1045119250,2295,2295,2295,2295,0
20240605,193100,1045119250,2295,2295,2295,2295,0
20240605,193000,1045119250,2295,2295,2295,2295,0
20240605,192900,1045119250,2295,2295,2295,2295,0
20240605,192800,1045119250,2295,2295,2295,2295,0
20240605,192700,1045119250,2295,2295,2295,2295,0
20240605,192600,1045119250,2295,2295,2295,2295,0
20240605,192500,1045119250,2295,2295,2295,2295,0
20240605,192400,1045119250,2295,2295,2295,2295,0
20240605,192300,1045119250,2295,2295,2295,2295,0
20240605,192200,1045119250,2295,2295,2295,2295,0
20240605,192100,1045119250,2295,2295,2295,2295,0
20240605,192000,1045119250,2295,2295,2295,2295,0
20240605,191900,1045119250,2295,2295,2295,2295,0
20240605,191800,1045119250,2295,2295,2295,2295,0
20240605,191700,1045119250,2295,2295,2295,2295,0
20240605,191600,1045119250,2295,2295,2295,2295,0
20240605,191500,1045119250,2295,2295,2295,2295,0
20240605,191400,1045119250,2295,2295,2295,2295,0
20240605,191300,1045119250,2295,2295,2295,2295,0
20240605,191200,1045119250,2295,2295,2295,2295,0
20240605,191100,1045119250,2295,2295,2295,2295,0
20240605,191000,1045119250,2295,2295,2295,2295,11808
20240605,190900,1045119250,2295,2295,2295,2295,0
20240605,190800,1045119250,2295,2295,2295,2295,0
20240605,190700,1045119250,2295,2295,2295,2295,0
20240605,190600,1045119250,2295,2295,2295,2295,0
20240605,190500,1045119250,2295,2295,2295,2295,0
20240605,190400,1045119250,2295,2295,2295,2295,0
20240605,190300,1045119250,2295,2295,2295,2295,0
20240605,190200,1045119250,2295,2295,2295,2295,0
20240605,190100,1045119250,2295,2295,2295,2295,0
20240605,190000,1045119250,2295,2295,2295,2295,0
20240605,185900,1045119250,2295,2295,2295,2295,0
20240605,185800,1045119250,2295,2295,2295,2295,0
20240605,185700,1045119250,2295,2295,2295,2295,0
20240605,185600,1045119250,2295,2295,2295,2295,0
20240605,185500,1045119250,2295,2295,2295,2295,0
20240605,185400,1045119250,2295,2295,2295,2295,0
20240605,185300,1045119250,2295,2295,2295,2295,0
20240605,185200,1045119250,2295,2295,2295,2295,0
20240605,185100,1045119250,2295,2295,2295,2295,0
20240605,185000,1045119250,2295,2295,2295,2295,0
20240605,184900,1045119250,2295,2295,2295,2295,0
20240605,184800,1045119250,2295,2295,2295,2295,0
20240605,184700,1045119250,2295,2295,2295,2295,0
20240605,184600,1045119250,2295,2295,2295,2295,0
20240605,184500,1045119250,2295,2295,2295,2295,0
20240605,184400,1045119250,2295,2295,2295,2295,0
20240605,184300,1045119250,2295,2295,2295,2295,0
20240605,184200,1045119250,2295,2295,2295,2295,0
20240605,184100,1045119250,2295,2295,2295,2295,0
20240605,184000,1045119250,2295,2295,2295,2295,11808
20240605,183900,1045119250,2295,2295,2295,2295,0
20240605,183800,1045119250,2295,2295,2295,2295,0
20240605,183700,1045119250,2295,2295,2295,2295,0
20240605,183600,1045119250,2295,2295,2295,2295,0
20240605,183500,1045119250,2295,2295,2295,2295,0
20240605,183400,1045119250,2295,2295,2295,2295,0
20240605,183300,1045119250,2295,2295,2295,2295,0
20240605,183200,1045119250,2295,2295,2295,2295,0
20240605,183100,1045119250,2295,2295,2295,2295,0
20240605,183000,1045119250,2295,2295,2295,2295,0
20240605,182900,1045119250,2295,2295,2295,2295,0
20240605,182800,1045119250,2295,2295,2295,2295,0
20240605,182700,1045119250,2295,2295,2295,2295,0
20240605,182600,1045119250,2295,2295,2295,2295,0
20240605,182500,1045119250,2295,2295,2295,2295,0
20240605,182400,1045119250,2295,2295,2295,2295,0
20240605,182300,1045119250,2295,2295,2295,2295,0
20240605,182200,1045119250,2295,2295,2295,2295,0
20240605,182100,1045119250,2295,2295,2295,2295,0
20240605,182000,1045119250,2295,2295,2295,2295,0
20240605,181900,1045119250,2295,2295,2295,2295,0
20240605,181800,1045119250,2295,2295,2295,2295,0
20240605,181700,1045119250,2295,2295,2295,2295,0
20240605,181600,1045119250,2295,2295,2295,2295,0
20240605,181500,1045119250,2295,2295,2295,2295,0
20240605,181400,1045119250,2295,2295,2295,2295,0
20240605,181300,1045119250,2295,2295,2295,2295,0
20240605,181200,1045119250,2295,2295,2295,2295,0
20240605,181100,1045119250,2295,2295,2295,2295,0
20240605,181000,1045119250,2295,2295,2295,2295,11808
20240605,180900,1045119250,2295,2295,2295,2295,0
20240605,180800,1045119250,2295,2295,2295,2295,0
20240605,180700,1045119250,2295,2295,2295,2295,0
20240605,180600,1045119250,2295,2295,2295,2295,0
20240605,180500,1045119250,2295,2295,2295,2295,0
20240605,180400,1045119250,2295,2295,2295,2295,0
20240605,180300,1045119250,2295,2295,2295,2295,0
20240605,180200,1045119250,2295,2295,2295,2295,0
20240605,180100,1045119250,2295,2295,2295,2295,0
20240605,180000,1045119250,2295,2295,2295,2295,0
20240605,175900,1045119250,2295,2295,2295,2295,0
20240605,175800,1045119250,2295,2295,2295,2295,0
20240605,175700,1045119250,2295,2295,2295,2295,0
20240605,175600,1045119250,2295,2295,2295,2295,0
20240605,175500,1045119250,2295,2295,2295,2295,0
20240605,175400,1045119250,2295,2295,2295,2295,0
20240605,175300,1045119250,2295,2295,2295,2295,0
20240605,175200,1045119250,2295,2295,2295,2295,0
20240605,175100,1045119250,2295,2295,2295,2295,0
20240605,175000,1045119250,2295,2295,2295,2295,0
20240605,174900,1045119250,2295,2295,2295,2295,0
20240605,174800,1045119250,2295,2295,2295,2295,0
20240605,174700,1045119250,2295,2295,2295,2295,0
20240605,174600,1045119250,2295,2295,2295,2295,0
20240605,174500,1045119250,2295,2295,2295,2295,0
20240605,174400,1045119250,2295,2295,2295,2295,0
20240605,174300,1045119250,2295,2295,2295,2295,0
20240605,174200,1045119250,2295,2295,2295,2295,0
20240605,174100,1045119250,2295,2295,2295,2295,0
20240605,174000,1045119250,2295,2295,2295,2295,11808
20240605,173900,1045119250,2295,2295,2295,2295,0
20240605,173800,1045119250,2295,2295,2295,2295,0
20240605,173700,1045119250,2295,2295,2295,2295,0
20240605,173600,1045119250,2295,2295,2295,2295,0
20240605,173500,1045119250,2295,2295,2295,2295,0
20240605,173400,1045119250,2295,2295,2295,2295,0
20240605,173300,1045119250,2295,2295,2295,2295,0
20240605,173200,1045119250,2295,2295,2295,2295,0
20240605,173100,1045119250,2295,2295,2295,2295,0
20240605,173000,1045119250,2295,2295,2295,2295,0
20240605,172900,1045119250,2295,2295,2295,2295,0
20240605,172800,1045119250,2295,2295,2295,2295,0
20240605,172700,1045119250,2295,2295,2295,2295,0
20240605,172600,1045119250,2295,2295,2295,2295,0
20240605,172500,1045119250,2295,2295,2295,2295,0
20240605,172400,1045119250,2295,2295,2295,2295,0
20240605,172300,1045119250,2295,2295,2295,2295,0
20240605,172200,1045119250,2295,2295,2295,2295,0
20240605,172100,1045119250,2295,2295,2295,2295,0
20240605,172000,1045119250,2295,2295,2295,2295,0
20240605,171900,1045119250,2295,2295,2295,2295,0
20240605,171800,1045119250,2295,2295,2295,2295,0
20240605,171700,1045119250,2295,2295,2295,2295,0
20240605,171600,1045119250,2295,2295,2295,2295,0
20240605,171500,1045119250,2295,2295,2295,2295,0
20240605,171400,1045119250,2295,2295,2295,2295,0
20240605,171300,1045119250,2295,2295,2295,2295,0
20240605,171200,1045119250,2295,2295,2295,2295,0
20240605,171100,1045119250,2295,2295,2295,2295,0
20240605,171000,1045119250,2295,2295,2295,2295,11808
20240605,170900,1045119250,2295,2295,2295,2295,0
20240605,170800,1045119250,2295,2295,2295,2295,0
20240605,170700,1045119250,2295,2295,2295,2295,0
20240605,170600,1045119250,2295,2295,2295,2295,0
20240605,170500,1045119250,2295,2295,2295,2295,0
20240605,170400,1045119250,2295,2295,2295,2295,0
20240605,170300,1045119250,2295,2295,2295,2295,0
20240605,170200,1045119250,2295,2295,2295,2295,0
20240605,170100,1045119250,2295,2295,2295,2295,0
20240605,170000,1045119250,2295,2295,2295,2295,0
20240605,165900,1045119250,2295,2295,2295,2295,0
20240605,165800,1045119250,2295,2295,2295,2295,0
20240605,165700,1045119250,2295,2295,2295,2295,0
20240605,165600,1045119250,2295,2295,2295,2295,0
20240605,165500,1045119250,2295,2295,2295,2295,0
20240605,165400,1045119250,2295,2295,2295,2295,0
20240605,165300,1045119250,2295,2295,2295,2295,0
20240605,165200,1045119250,2295,2295,2295,2295,0
20240605,165100,1045119250,2295,2295,2295,2295,0
20240605,165000,1045119250,2295,2295,2295,2295,0
20240605,164900,1045119250,2295,2295,2295,2295,0
20240605,164800,1045119250,2295,2295,2295,2295,0
20240605,164700,1045119250,2295,2295,2295,2295,0
20240605,164600,1045119250,2295,2295,2295,2295,0
20240605,164500,1045119250,2295,2295,2295,2295,0
20240605,164400,1045119250,2295,2295,2295,2295,0
20240605,164300,1045119250,2295,2295,2295,2295,0
20240605,164200,1045119250,2295,2295,2295,2295,0
20240605,164100,1045119250,2295,2295,2295,2295,0
20240605,164000,1045119250,2295,2295,2295,2295,11808
20240605,163900,1045119250,2295,2295,2295,2295,0
20240605,163800,1045119250,2295,2295,2295,2295,0
20240605,163700,1045119250,2295,2295,2295,2295,0
20240605,163600,1045119250,2295,2295,2295,2295,0
20240605,163500,1045119250,2295,2295,2295,2295,0
20240605,163400,1045119250,2295,2295,2295,2295,0
20240605,163300,1045119250,2295,2295,2295,2295,0
20240605,163200,1045119250,2295,2295,2295,2295,0
20240605,163100,1045119250,2295,2295,2295,2295,0
20240605,163000,1045119250,2295,2295,2295,2295,0
20240605,162900,1045119250,2295,2295,2295,2295,0
20240605,162800,1045119250,2295,2295,2295,2295,0
20240605,162700,1045119250,2295,2295,2295,2295,0
20240605,162600,1045119250,2295,2295,2295,2295,0
20240605,162500,1045119250,2295,2295,2295,2295,0
20240605,162400,1045119250,2295,2295,2295,2295,0
20240605,162300,1045119250,2295,2295,2295,2295,0
20240605,162200,1045119250,2295,2295,2295,2295,0
20240605,162100,1045119250,2295,2295,2295,2295,0
20240605,162000,1045119250,2295,2295,2295,2295,0
20240605,161900,1045119250,2295,2295,2295,2295,0
20240605,161800,1045119250,2295,2295,2295,2295,0
20240605,161700,1045119250,2295,2295,2295,2295,0
20240605,161600,1045119250,2295,2295,2295,2295,0
20240605,161500,1045119250,2295,2295,2295,2295,0
20240605,161400,1045119250,2295,2295,2295,2295,0
20240605,161300,1045119250,2295,2295,2295,2295,0
20240605,161200,1045119250,2295,2295,2295,2295,0
20240605,161100,1045119250,2295,2295,2295,2295,0
20240605,161000,1045119250,2295,2295,2295,2295,11808
20240605,160900,1045119250,2295,2295,2295,2295,0
20240605,160800,1045119250,2295,2295,2295,2295,0
20240605,160700,1045119250,2295,2295,2295,2295,0
20240605,160600,1045119250,2295,2295,2295,2295,0
20240605,160500,1045119250,2295,2295,2295,2295,0
20240605,160400,1045119250,2295,2295,2295,2295,0
20240605,160300,1045119250,2295,2295,2295,2295,0
20240605,160200,1045119250,2295,2295,2295,2295,0
20240605,160100,1045119250,2295,2295,2295,2295,0
20240605,160000,1045119250,2295,2295,2295,2295,0
20240605,155900,1045119250,2295,2295,2295,2295,0
20240605,155800,1045119250,2295,2295,2295,2295,0
20240605,155700,1045119250,2295,2295,2295,2295,0
20240605,155600,1045119250,2295,2295,2295,2295,0
20240605,155500,1045119250,2295,2295,2295,2295,0
20240605,155400,1045119250,2295,2295,2295,2295,0
20240605,155300,1045119250,2295,2295,2295,2295,0
20240605,155200,1045119250,2295,2295,2295,2295,0
20240605,155100,1045119250,2295,2295,2295,2295,0
20240605,155000,1045119250,2295,2295,2295,2295,0
20240605,154900,1045119250,2295,2295,2295,2295,0
20240605,154800,1045119250,2295,2295,2295,2295,0
20240605,154700,1045119250,2295,2295,2295,2295,0
20240605,154600,1045119250,2295,2295,2295,2295,0
20240605,154500,1045119250,2295,2295,2295,2295,0
20240605,154400,1045119250,2295,2295,2295,2295,0
20240605,154300,1045119250,2295,2295,2295,2295,0
20240605,154200,1045119250,2295,2295,2295,2295,0
20240605,154100,1045119250,2295,2295,2295,2295,0
20240605,154000,1045119250,2295,2295,2295,2295,11808
20240605,153900,1045119250,2295,2295,2295,2295,0
20240605,153800,1045119250,2295,2295,2295,2295,0
20240605,153700,1045119250,2295,2295,2295,2295,0
20240605,153600,1045119250,2295,2295,2295,2295,0
20240605,153500,1045119250,2295,2295,2295,2295,0
20240605,153400,1045119250,2295,2295,2295,2295,0
20240605,153300,1045119250,2295,2295,2295,2295,0
20240605,153200,1045119250,2295,2295,2295,2295,0
20240605,153100,1045119250,2295,2295,2295,2295,0
20240605,153000,1045119250,2295,2295,2295,2295,11808
20240605,152900,1018019890,2295,2295,2295,2295,0
20240605,152800,1018019890,2295,2295,2295,2295,0
20240605,152700,1018019890,2295,2295,2295,2295,0
20240605,152600,1018019890,2295,2295,2295,2295,0
20240605,152500,1018019890,2295,2295,2295,2295,0
20240605,152400,1018019890,2295,2295,2295,2295,0
20240605,152300,1018019890,2295,2295,2295,2295,0
20240605,152200,1018019890,2295,2295,2295,2295,0
20240605,152100,1018019890,2295,2295,2295,2295,0
20240605,152000,1018019890,2295,2295,2295,2295,0
20240605,151900,1018019890,2295,2295,2300,2280,5230
20240605,151800,1006031905,2295,2290,2295,2280,25047
20240605,151700,948673095,2280,2285,2290,2280,27570
20240605,151600,885779660,2295,2290,2295,2285,105
20240605,151500,885538925,2295,2295,2295,2285,6302
20240605,151400,871138835,2285,2290,2295,2285,361
20240605,151300,870312440,2295,2295,2295,2285,43
20240605,151200,870214155,2295,2295,2295,2295,0
20240605,151100,870214155,2295,2295,2295,2295,10
20240605,151000,870191205,2295,2295,2295,2290,5233
20240605,150900,858191795,2295,2285,2295,2285,4849
20240605,150800,847090980,2285,2285,2285,2285,2
20240605,150700,847086410,2290,2290,2290,2290,85
20240605,150600,846891760,2295,2295,2295,2295,0
20240605,150500,846891760,2295,2295,2295,2295,0
20240605,150400,846891760,2295,2290,2295,2285,2571
20240605,150300,841005665,2290,2295,2295,2290,10002
20240605,150200,818101065,2295,2295,2295,2295,144
20240605,150100,817770585,2295,2295,2295,2295,1
20240605,150000,817768290,2290,2290,2290,2290,100
20240605,145900,817539290,2290,2290,2290,2290,0
20240605,145800,817539290,2290,2295,2295,2290,94
20240605,145700,817324025,2290,2290,2290,2290,850
20240605,145600,815377525,2300,2300,2300,2300,0
20240605,145500,815377525,2300,2300,2300,2300,5
20240605,145400,815366025,2290,2290,2290,2290,0
20240605,145300,815366025,2290,2290,2290,2290,126
20240605,145200,815077485,2300,2300,2300,2300,0
20240605,145100,815077485,2300,2300,2300,2300,1
20240605,145000,815075185,2300,2295,2300,2290,8583
20240605,144900,795397020,2295,2295,2295,2295,10
20240605,144800,795374070,2295,2295,2295,2295,183
20240605,144700,794954085,2295,2295,2295,2295,11
20240605,144600,794928840,2295,2295,2295,2295,0
20240605,144500,794928840,2295,2295,2295,2295,0
20240605,144400,794928840,2295,2295,2295,2295,134
20240605,144300,794621310,2295,2295,2295,2295,83
20240605,144200,794430825,2295,2295,2295,2295,0
20240605,144100,794430825,2295,2295,2295,2295,1619
20240605,144000,790715220,2295,2290,2300,2290,2008
20240605,143900,786116845,2300,2300,2300,2290,1403
20240605,143800,782895450,2300,2300,2300,2300,0
20240605,143700,782895450,2300,2295,2300,2295,5919
20240605,143600,769308720,2295,2295,2295,2295,2
20240605,143500,769304130,2290,2290,2290,2290,300
20240605,143400,768617130,2290,2290,2290,2290,0
20240605,143300,768617130,2290,2290,2290,2290,0
20240605,143200,768617130,2290,2295,2295,2290,2
20240605,143100,768612545,2290,2290,2290,2290,301
20240605,143000,767923255,2295,2295,2295,2295,0
20240605,142900,767923255,2295,2295,2295,2295,1050
20240605,142800,765513505,2295,2295,2295,2295,0
20240605,142700,765513505,2295,2295,2295,2290,126
20240605,142600,765224940,2295,2295,2295,2295,0
20240605,142500,765224940,2295,2295,2295,2295,1001
20240605,142400,762927645,2295,2295,2295,2295,0
20240605,142300,762927645,2295,2295,2295,2295,1
20240605,142200,762925350,2290,2295,2295,2290,52
20240605,142100,762806245,2290,2290,2290,2290,0
20240605,142000,762806245,2290,2295,2295,2290,1002
20240605,141900,760506665,2295,2295,2295,2295,1
20240605,141800,760504370,2290,2290,2290,2290,0
20240605,141700,760504370,2290,2290,2290,2290,225
20240605,141600,759989120,2290,2290,2290,2290,0
20240605,141500,759989120,2290,2290,2290,2290,475
20240605,141400,758901370,2290,2290,2290,2290,2
20240605,141300,758896790,2290,2290,2290,2290,0
20240605,141200,758896790,2290,2290,2290,2290,0
20240605,141100,758896790,2290,2290,2290,2290,0
20240605,141000,758896790,2290,2290,2290,2290,100
20240605,140900,758667790,2290,2290,2290,2290,208
20240605,140800,758191470,2290,2290,2290,2290,0
20240605,140700,758191470,2290,2290,2290,2290,220
20240605,140600,757687670,2290,2290,2290,2290,552
20240605,140500,756423590,2290,2290,2290,2290,300
20240605,140400,755736590,2290,2290,2290,2290,500
20240605,140300,754591590,2290,2290,2290,2290,3
20240605,140200,754584720,2290,2285,2290,2285,62
20240605,140100,754442945,2290,2290,2290,2290,96
20240605,140000,754223105,2290,2290,2290,2290,60
20240605,135900,754085705,2295,2290,2295,2290,853
20240605,135800,752132305,2290,2290,2290,2290,34
20240605,135700,752054445,2285,2290,2290,2285,52
20240605,135600,751935620,2285,2285,2285,2285,200
20240605,135500,751478620,2290,2290,2290,2290,4689
20240605,135400,740740810,2290,2290,2290,2290,5
20240605,135300,740729360,2285,2290,2290,2285,69
20240605,135200,740571550,2290,2285,2290,2285,932
20240605,135100,738441920,2290,2290,2290,2285,3608
20240605,135000,730197600,2290,2290,2290,2290,5
20240605,134900,730186150,2290,2285,2290,2285,866
20240605,134800,728207310,2285,2285,2285,2285,1000
20240605,134700,725922310,2285,2285,2285,2285,106
20240605,134600,725680100,2285,2290,2290,2285,3184
20240605,134500,718399660,2285,2285,2285,2285,2665
20240605,134400,712310135,2290,2285,2290,2285,101
20240605,134300,712079345,2290,2290,2290,2290,369
20240605,134200,711234335,2290,2290,2290,2290,0
20240605,134100,711234335,2290,2295,2295,2290,3033
20240605,134000,704288710,2295,2295,2295,2290,469
20240605,133900,703214690,2295,2295,2295,2295,100
20240605,133800,702985190,2295,2295,2295,2295,1463
20240605,133700,699627605,2290,2290,2290,2290,2
20240605,133600,699623025,2290,2290,2290,2290,1197
20240605,133500,696881895,2295,2295,2295,2295,104
20240605,133400,696643215,2300,2300,2300,2295,6
20240605,133300,696629435,2300,2295,2300,2290,3939
20240605,133200,687601325,2295,2295,2295,2295,0
20240605,133100,687601325,2295,2295,2295,2295,101
20240605,133000,687369530,2290,2290,2290,2290,0
20240605,132900,687369530,2290,2290,2290,2290,200
20240605,132800,686911530,2295,2295,2295,2295,0
20240605,132700,686911530,2295,2295,2295,2295,0
20240605,132600,686911530,2295,2295,2295,2295,5
20240605,132500,686900055,2295,2295,2295,2295,6
20240605,132400,686886285,2295,2295,2295,2295,2000
20240605,132300,682296285,2295,2295,2295,2295,41
20240605,132200,682202190,2295,2295,2295,2295,10
20240605,132100,682179240,2295,2295,2295,2295,2
20240605,132000,682174650,2300,2300,2300,2300,619
20240605,131900,680750950,2300,2300,2300,2300,1
20240605,131800,680748650,2295,2295,2295,2295,116
20240605,131700,680482430,2300,2300,2300,2300,1
20240605,131600,680480130,2290,2290,2290,2290,0
20240605,131500,680480130,2290,2290,2290,2290,0
20240605,131400,680480130,2290,2290,2290,2290,153
20240605,131300,680129760,2295,2295,2295,2295,0
20240605,131200,680129760,2295,2295,2295,2295,0
20240605,131100,680129760,2295,2295,2295,2295,29
20240605,131000,680063205,2295,2295,2295,2295,386
20240605,130900,679177335,2285,2300,2300,2285,2001
20240605,130800,674601190,2295,2295,2295,2295,321
20240605,130700,673864495,2295,2295,2295,2295,6
20240605,130600,673850725,2290,2290,2290,2290,1
20240605,130500,673848435,2295,2290,2295,2290,459
20240605,130400,672795055,2295,2295,2295,2295,13
20240605,130300,672765220,2285,2290,2290,2285,225
20240605,130200,672250175,2295,2295,2295,2295,50
20240605,130100,672135425,2295,2295,2295,2295,1
20240605,130000,672133130,2295,2295,2295,2295,0
20240605,125900,672133130,2295,2295,2295,2295,14
20240605,125800,672101000,2295,2290,2295,2290,120
20240605,125700,671826150,2290,2300,2300,2290,163
20240605,125600,671452540,2295,2305,2305,2295,12
20240605,125500,671424980,2305,2295,2305,2290,2207
20240605,125400,666368960,2305,2305,2305,2305,416
20240605,125300,665410080,2305,2305,2305,2305,0
20240605,125200,665410080,2305,2305,2305,2305,0
20240605,125100,665410080,2305,2295,2305,2295,55
20240605,125000,665283805,2305,2305,2305,2305,0
20240605,124900,665283805,2305,2305,2305,2305,0
20240605,124800,665283805,2305,2305,2305,2305,5
20240605,124700,665272280,2300,2300,2300,2300,193
20240605,124600,664828380,2305,2305,2305,2305,301
20240605,124500,664134575,2305,2300,2305,2300,304
20240605,124400,663435105,2305,2305,2305,2300,979
20240605,124300,661179805,2305,2305,2305,2305,0
20240605,124200,661179805,2305,2305,2305,2305,1
20240605,124100,661177500,2300,2300,2300,2300,3338
20240605,124000,653500100,2300,2300,2300,2300,9164
20240605,123900,632422900,2295,2295,2295,2295,1000
20240605,123800,630127900,2295,2295,2295,2295,105
20240605,123700,629886925,2295,2295,2295,2290,1051
20240605,123600,627475130,2295,2290,2295,2290,124
20240605,123500,627190750,2295,2295,2295,2295,14
20240605,123400,627158620,2295,2295,2295,2295,16
20240605,123300,627121900,2295,2295,2295,2295,0
20240605,123200,627121900,2295,2295,2295,2295,0
20240605,123100,627121900,2295,2295,2295,2295,45
20240605,123000,627018625,2290,2290,2290,2290,2
20240605,122900,627014045,2295,2295,2295,2295,169
20240605,122800,626626190,2285,2285,2285,2285,1074
20240605,122700,624172100,2290,2295,2295,2290,372
20240605,122600,623319800,2295,2295,2295,2295,640
20240605,122500,621851000,2295,2295,2295,2295,0
20240605,122400,621851000,2295,2295,2295,2295,66
20240605,122300,621699530,2295,2295,2295,2295,0
20240605,122200,621699530,2295,2295,2295,2295,0
20240605,122100,621699530,2295,2295,2295,2295,5
20240605,122000,621688055,2290,2290,2290,2290,0
20240605,121900,621688055,2290,2290,2290,2290,0
20240605,121800,621688055,2290,2290,2290,2290,3917
20240605,121700,612718125,2290,2295,2295,2290,1338
20240605,121600,609653970,2295,2295,2295,2295,194
20240605,121500,609208740,2295,2295,2295,2295,1048
20240605,121400,606803580,2300,2300,2300,2295,181
20240605,121300,606387285,2300,2300,2300,2300,0
20240605,121200,606387285,2300,2300,2300,2300,124
20240605,121100,606102085,2300,2300,2300,2300,124
20240605,121000,605816885,2300,2300,2300,2300,229
20240605,120900,605290185,2300,2300,2300,2300,4
20240605,120800,605280985,2300,2295,2300,2295,696
20240605,120700,603683655,2300,2300,2300,2300,0
20240605,120600,603683655,2300,2300,2300,2300,0
20240605,120500,603683655,2300,2300,2300,2300,0
20240605,120400,603683655,2300,2300,2300,2300,0
20240605,120300,603683655,2300,2300,2300,2300,1000
20240605,120200,601383655,2305,2305,2305,2305,0
20240605,120100,601383655,2305,2305,2305,2300,53
20240605,120000,601261700,2305,2305,2305,2305,0
20240605,115900,601261700,2305,2305,2305,2295,144
20240605,115800,600931200,2295,2300,2300,2295,600
20240605,115700,599554175,2305,2305,2305,2305,0
20240605,115600,599554175,2305,2305,2305,2305,20
20240605,115500,599508075,2305,2300,2305,2300,118
20240605,115400,599236625,2305,2305,2305,2305,0
20240605,115300,599236625,2305,2305,2305,2305,0
20240605,115200,599236625,2305,2300,2305,2300,20
20240605,115100,599190575,2305,2305,2305,2305,0
20240605,115000,599190575,2305,2305,2305,2305,0
20240605,114900,599190575,2305,2305,2305,2305,200
20240605,114800,598729575,2305,2305,2305,2305,0
20240605,114700,598729575,2305,2305,2305,2305,0
20240605,114600,598729575,2305,2300,2305,2295,602
20240605,114500,597345470,2305,2305,2305,2305,0
20240605,114400,597345470,2305,2305,2305,2305,1
20240605,114300,597343165,2305,2305,2305,2305,7
20240605,114200,597327030,2295,2295,2295,2295,10
20240605,114100,597304080,2295,2300,2300,2295,1000
20240605,114000,595009035,2305,2305,2305,2305,44
20240605,113900,594907615,2305,2305,2305,2305,0
20240605,113800,594907615,2305,2305,2305,2305,30
20240605,113700,594838465,2305,2300,2305,2300,237
20240605,113600,594293360,2305,2300,2305,2300,94
20240605,113500,594077125,2300,2300,2300,2300,0
20240605,113400,594077125,2300,2300,2300,2300,0
20240605,113300,594077125,2300,2300,2300,2300,7
20240605,113200,594061025,2300,2300,2300,2300,0
20240605,113100,594061025,2300,2300,2300,2300,293
20240605,113000,593387125,2300,2300,2300,2300,7
20240605,112900,593371025,2295,2295,2295,2295,0
20240605,112800,593371025,2295,2300,2300,2295,147
20240605,112700,593033625,2300,2300,2300,2300,0
20240605,112600,593033625,2300,2300,2300,2300,171
20240605,112500,592640325,2305,2300,2305,2300,8
20240605,112400,592621890,2305,2305,2305,2305,0
20240605,112300,592621890,2305,2305,2305,2305,149
20240605,112200,592278445,2305,2305,2305,2300,21
20240605,112100,592230095,2300,2300,2300,2300,0
20240605,112000,592230095,2300,2300,2305,2300,224
20240605,111900,591714880,2300,2300,2300,2300,0
20240605,111800,591714880,2300,2300,2300,2300,0
20240605,111700,591714880,2300,2300,2300,2295,40
20240605,111600,591623030,2300,2300,2300,2300,5
20240605,111500,591611530,2305,2295,2305,2295,48
20240605,111400,591501320,2305,2305,2305,2305,5
20240605,111300,591489795,2295,2300,2305,2295,2714
20240605,111200,585252615,2300,2300,2300,2300,0
20240605,111100,585252615,2300,2300,2300,2295,1510
20240605,111000,581787115,2295,2295,2295,2295,102
20240605,110900,581553025,2300,2300,2300,2300,0
20240605,110800,581553025,2300,2300,2300,2300,0
20240605,110700,581553025,2300,2300,2305,2300,517
20240605,110600,580363890,2300,2305,2305,2300,123
20240605,110500,580080380,2305,2305,2305,2305,1
20240605,110400,580078075,2305,2305,2305,2295,56
20240605,110300,579949475,2305,2305,2305,2305,2065
20240605,110200,575189650,2305,2305,2305,2305,0
20240605,110100,575189650,2305,2300,2305,2300,491
20240605,110000,574060345,2300,2300,2300,2300,302
20240605,105900,573365745,2300,2305,2305,2300,111
20240605,105800,573110030,2305,2305,2305,2305,50
20240605,105700,572994780,2305,2305,2305,2305,30
20240605,105600,572925630,2305,2295,2305,2295,508
20240605,105500,571759690,2305,2305,2305,2305,8
20240605,105400,571741250,2300,2300,2300,2300,1110
20240605,105300,569188250,2300,2300,2300,2300,0
20240605,105200,569188250,2300,2300,2300,2300,0
20240605,105100,569188250,2300,2300,2300,2300,748
20240605,105000,567467850,2305,2305,2305,2305,10
20240605,104900,567444800,2300,2305,2305,2300,30
20240605,104800,567375725,2305,2305,2305,2305,0
20240605,104700,567375725,2305,2305,2305,2305,10
20240605,104600,567352675,2305,2305,2305,2305,51
20240605,104500,567235120,2305,2305,2305,2300,1454
20240605,104400,563890275,2305,2305,2305,2300,1014
20240605,104300,561553035,2305,2305,2305,2305,31
20240605,104200,561481580,2305,2305,2305,2305,31
20240605,104100,561410125,2305,2305,2305,2305,0
20240605,104000,561410125,2305,2305,2305,2305,83
20240605,103900,561218810,2305,2305,2305,2305,0
20240605,103800,561218810,2305,2305,2305,2305,1
20240605,103700,561216505,2300,2305,2305,2300,370
20240605,103600,560365455,2300,2300,2300,2300,1569
20240605,103500,556756755,2305,2300,2305,2300,130
20240605,103400,556457705,2305,2305,2305,2305,0
20240605,103300,556457705,2305,2305,2305,2305,211
20240605,103200,555971350,2300,2300,2300,2300,12
20240605,103100,555943750,2300,2305,2305,2300,1300
20240605,103000,552949420,2305,2305,2305,2305,0
20240605,102900,552949420,2305,2305,2305,2305,11
20240605,102800,552924065,2300,2300,2300,2300,0
20240605,102700,552924065,2300,2300,2300,2300,100
20240605,102600,552694065,2305,2305,2305,2300,155
20240605,102500,552336940,2300,2305,2305,2300,50
20240605,102400,552221840,2310,2295,2310,2295,16056
20240605,102300,515260045,2295,2300,2300,2295,23
20240605,102200,515207205,2295,2295,2295,2295,1100
20240605,102100,512682705,2300,2295,2300,2295,208
20240605,102000,512204380,2300,2295,2300,2295,21
20240605,101900,512156130,2295,2295,2300,2295,3847
20240605,101800,503327215,2295,2300,2300,2295,1683
20240605,101700,499464580,2300,2300,2300,2300,230
20240605,101600,498935580,2300,2300,2300,2300,370
20240605,101500,498084580,2300,2300,2300,2300,119
20240605,101400,497810880,2300,2295,2300,2295,5844
20240605,101300,484398715,2295,2295,2295,2295,0
20240605,101200,484398715,2295,2290,2295,2290,1423
20240605,101100,481139995,2295,2295,2295,2290,1742
20240605,101000,477150615,2295,2295,2295,2295,28
20240605,100900,477086355,2295,2295,2295,2290,155
20240605,100800,476731390,2290,2290,2290,2290,1500
20240605,100700,473296390,2290,2290,2290,2290,599
20240605,100600,471924680,2295,2290,2295,2290,255
20240605,100500,471339680,2290,2285,2295,2285,1105
20240605,100400,468809470,2290,2295,2295,2290,1157
20240605,100300,466154255,2295,2290,2295,2290,2000
20240605,100200,461565550,2295,2295,2295,2285,1479
20240605,100100,458185975,2295,2285,2295,2285,560
20240605,100000,456906355,2285,2295,2295,2285,1507
20240605,095900,453462790,2285,2295,2295,2285,5032
20240605,095800,441964350,2295,2295,2295,2295,52
20240605,095700,441845010,2295,2280,2295,2280,3822
20240605,095600,433118090,2285,2285,2285,2280,4393
20240605,095500,423101735,2285,2280,2285,2280,1898
20240605,095400,418774275,2280,2280,2280,2275,605
20240605,095300,417397375,2280,2280,2280,2280,121
20240605,095200,417121495,2280,2275,2280,2275,2095
20240605,095100,412345060,2275,2280,2280,2275,3158
20240605,095000,405144875,2275,2280,2280,2275,459
20240605,094900,404098445,2275,2280,2280,2275,4001
20240605,094800,394996165,2275,2280,2280,2275,3166
20240605,094700,387787685,2280,2280,2280,2275,3847
20240605,094600,379026320,2280,2280,2285,2280,2358
20240605,094500,373650065,2285,2285,2285,2285,2
20240605,094400,373645495,2285,2285,2285,2285,122
20240605,094300,373366725,2285,2280,2285,2280,4497
20240605,094200,363108465,2285,2285,2285,2285,0
20240605,094100,363108465,2285,2285,2285,2280,396
20240605,094000,362204370,2285,2295,2295,2285,9
20240605,093900,362183795,2280,2280,2280,2280,0
20240605,093800,362183795,2280,2285,2285,2280,671
20240605,093700,360650615,2285,2285,2295,2280,1304
20240605,093600,357670555,2295,2295,2295,2295,90
20240605,093500,357464005,2295,2285,2295,2285,549
20240605,093400,356209460,2280,2285,2285,2280,2090
20240605,093300,351435920,2280,2285,2285,2275,9371
20240605,093200,330072220,2280,2285,2285,2280,804
20240605,093100,328237730,2285,2275,2285,2275,725
20240605,093000,326587135,2285,2285,2285,2275,1220
20240605,092900,323809470,2285,2285,2285,2280,3647
20240605,092800,315494295,2280,2285,2285,2280,5783
20240605,092700,302299810,2280,2290,2295,2280,4118
20240605,092600,292906070,2280,2290,2290,2280,392
20240605,092500,292011850,2290,2290,2290,2290,3117
20240605,092400,284873920,2290,2295,2295,2275,26555
20240605,092300,224309390,2300,2295,2300,2290,4012
20240605,092200,215119290,2300,2300,2300,2300,11
20240605,092100,215093990,2300,2290,2300,2290,144
20240605,092000,214763890,2290,2300,2300,2290,2885
20240605,091900,208137280,2300,2290,2300,2290,860
20240605,091800,206167840,2300,2295,2300,2290,3569
20240605,091700,197991965,2290,2300,2300,2290,21610
20240605,091600,148420815,2300,2300,2300,2295,710
20240605,091500,146791315,2295,2300,2300,2295,765
20240605,091400,145031875,2300,2305,2305,2300,12502
20240605,091300,116274610,2310,2315,2315,2305,5902
20240605,091200,102668840,2315,2310,2315,2305,2495
20240605,091100,96907255,2310,2310,2310,2310,41
20240605,091000,96812545,2310,2315,2315,2300,2354
20240605,090900,91393635,2315,2305,2315,2305,1025
20240605,090800,89030910,2315,2305,2315,2305,12647
20240605,090700,59854185,2305,2305,2310,2305,2174
20240605,090600,54841615,2305,2305,2305,2305,5790
20240605,090500,41495665,2310,2310,2310,2310,100
20240605,090400,41264665,2310,2315,2315,2310,3698
20240605,090300,32721750,2315,2315,2315,2310,240
20240605,090200,32166825,2315,2315,2315,2310,260
20240605,090100,31566175,2310,2315,2315,2310,188
20240605,090000,31131455,2315,2320,2320,2315,12936
Reference in New Issue Copy Permalink