ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/347770/min/candle-20240605.csv

744 lines
36 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
20240605,212100,8242793490,3240,3240,3240,3240,12610
20240605,212000,8242793490,3240,3240,3240,3240,0
20240605,211900,8242793490,3240,3240,3240,3240,0
20240605,211800,8242793490,3240,3240,3240,3240,0
20240605,211700,8242793490,3240,3240,3240,3240,0
20240605,211600,8242793490,3240,3240,3240,3240,0
20240605,211500,8242793490,3240,3240,3240,3240,0
20240605,211400,8242793490,3240,3240,3240,3240,0
20240605,211300,8242793490,3240,3240,3240,3240,0
20240605,211200,8242793490,3240,3240,3240,3240,0
20240605,211100,8242793490,3240,3240,3240,3240,0
20240605,211000,8242793490,3240,3240,3240,3240,0
20240605,210900,8242793490,3240,3240,3240,3240,0
20240605,210800,8242793490,3240,3240,3240,3240,0
20240605,210700,8242793490,3240,3240,3240,3240,0
20240605,210600,8242793490,3240,3240,3240,3240,0
20240605,210500,8242793490,3240,3240,3240,3240,0
20240605,210400,8242793490,3240,3240,3240,3240,0
20240605,210300,8242793490,3240,3240,3240,3240,0
20240605,210200,8242793490,3240,3240,3240,3240,0
20240605,210100,8242793490,3240,3240,3240,3240,0
20240605,210000,8242793490,3240,3240,3240,3240,0
20240605,205900,8242793490,3240,3240,3240,3240,0
20240605,205800,8242793490,3240,3240,3240,3240,0
20240605,205700,8242793490,3240,3240,3240,3240,0
20240605,205600,8242793490,3240,3240,3240,3240,0
20240605,205500,8242793490,3240,3240,3240,3240,0
20240605,205400,8242793490,3240,3240,3240,3240,0
20240605,205300,8242793490,3240,3240,3240,3240,0
20240605,205200,8242793490,3240,3240,3240,3240,0
20240605,205100,8242793490,3240,3240,3240,3240,12610
20240605,205000,8242793490,3240,3240,3240,3240,0
20240605,204900,8242793490,3240,3240,3240,3240,0
20240605,204800,8242793490,3240,3240,3240,3240,0
20240605,204700,8242793490,3240,3240,3240,3240,0
20240605,204600,8242793490,3240,3240,3240,3240,0
20240605,204500,8242793490,3240,3240,3240,3240,0
20240605,204400,8242793490,3240,3240,3240,3240,0
20240605,204300,8242793490,3240,3240,3240,3240,0
20240605,204200,8242793490,3240,3240,3240,3240,0
20240605,204100,8242793490,3240,3240,3240,3240,0
20240605,204000,8242793490,3240,3240,3240,3240,0
20240605,203900,8242793490,3240,3240,3240,3240,0
20240605,203800,8242793490,3240,3240,3240,3240,0
20240605,203700,8242793490,3240,3240,3240,3240,0
20240605,203600,8242793490,3240,3240,3240,3240,0
20240605,203500,8242793490,3240,3240,3240,3240,0
20240605,203400,8242793490,3240,3240,3240,3240,0
20240605,203300,8242793490,3240,3240,3240,3240,0
20240605,203200,8242793490,3240,3240,3240,3240,0
20240605,203100,8242793490,3240,3240,3240,3240,0
20240605,203000,8242793490,3240,3240,3240,3240,0
20240605,202900,8242793490,3240,3240,3240,3240,0
20240605,202800,8242793490,3240,3240,3240,3240,0
20240605,202700,8242793490,3240,3240,3240,3240,0
20240605,202600,8242793490,3240,3240,3240,3240,0
20240605,202500,8242793490,3240,3240,3240,3240,0
20240605,202400,8242793490,3240,3240,3240,3240,0
20240605,202300,8242793490,3240,3240,3240,3240,0
20240605,202200,8242793490,3240,3240,3240,3240,0
20240605,202100,8242793490,3240,3240,3240,3240,12610
20240605,202000,8242793490,3240,3240,3240,3240,0
20240605,201900,8242793490,3240,3240,3240,3240,0
20240605,201800,8242793490,3240,3240,3240,3240,0
20240605,201700,8242793490,3240,3240,3240,3240,0
20240605,201600,8242793490,3240,3240,3240,3240,0
20240605,201500,8242793490,3240,3240,3240,3240,0
20240605,201400,8242793490,3240,3240,3240,3240,0
20240605,201300,8242793490,3240,3240,3240,3240,0
20240605,201200,8242793490,3240,3240,3240,3240,0
20240605,201100,8242793490,3240,3240,3240,3240,0
20240605,201000,8242793490,3240,3240,3240,3240,0
20240605,200900,8242793490,3240,3240,3240,3240,0
20240605,200800,8242793490,3240,3240,3240,3240,0
20240605,200700,8242793490,3240,3240,3240,3240,0
20240605,200600,8242793490,3240,3240,3240,3240,0
20240605,200500,8242793490,3240,3240,3240,3240,0
20240605,200400,8242793490,3240,3240,3240,3240,0
20240605,200300,8242793490,3240,3240,3240,3240,0
20240605,200200,8242793490,3240,3240,3240,3240,0
20240605,200100,8242793490,3240,3240,3240,3240,0
20240605,200000,8242793490,3240,3240,3240,3240,0
20240605,195900,8242793490,3240,3240,3240,3240,0
20240605,195800,8242793490,3240,3240,3240,3240,0
20240605,195700,8242793490,3240,3240,3240,3240,0
20240605,195600,8242793490,3240,3240,3240,3240,0
20240605,195500,8242793490,3240,3240,3240,3240,0
20240605,195400,8242793490,3240,3240,3240,3240,0
20240605,195300,8242793490,3240,3240,3240,3240,0
20240605,195200,8242793490,3240,3240,3240,3240,0
20240605,195100,8242793490,3240,3240,3240,3240,12610
20240605,195000,8242793490,3240,3240,3240,3240,0
20240605,194900,8242793490,3240,3240,3240,3240,0
20240605,194800,8242793490,3240,3240,3240,3240,0
20240605,194700,8242793490,3240,3240,3240,3240,0
20240605,194600,8242793490,3240,3240,3240,3240,0
20240605,194500,8242793490,3240,3240,3240,3240,0
20240605,194400,8242793490,3240,3240,3240,3240,0
20240605,194300,8242793490,3240,3240,3240,3240,0
20240605,194200,8242793490,3240,3240,3240,3240,0
20240605,194100,8242793490,3240,3240,3240,3240,0
20240605,194000,8242793490,3240,3240,3240,3240,0
20240605,193900,8242793490,3240,3240,3240,3240,0
20240605,193800,8242793490,3240,3240,3240,3240,0
20240605,193700,8242793490,3240,3240,3240,3240,0
20240605,193600,8242793490,3240,3240,3240,3240,0
20240605,193500,8242793490,3240,3240,3240,3240,0
20240605,193400,8242793490,3240,3240,3240,3240,0
20240605,193300,8242793490,3240,3240,3240,3240,0
20240605,193200,8242793490,3240,3240,3240,3240,0
20240605,193100,8242793490,3240,3240,3240,3240,0
20240605,193000,8242793490,3240,3240,3240,3240,0
20240605,192900,8242793490,3240,3240,3240,3240,0
20240605,192800,8242793490,3240,3240,3240,3240,0
20240605,192700,8242793490,3240,3240,3240,3240,0
20240605,192600,8242793490,3240,3240,3240,3240,0
20240605,192500,8242793490,3240,3240,3240,3240,0
20240605,192400,8242793490,3240,3240,3240,3240,0
20240605,192300,8242793490,3240,3240,3240,3240,0
20240605,192200,8242793490,3240,3240,3240,3240,0
20240605,192100,8242793490,3240,3240,3240,3240,12610
20240605,192000,8242793490,3240,3240,3240,3240,0
20240605,191900,8242793490,3240,3240,3240,3240,0
20240605,191800,8242793490,3240,3240,3240,3240,0
20240605,191700,8242793490,3240,3240,3240,3240,0
20240605,191600,8242793490,3240,3240,3240,3240,0
20240605,191500,8242793490,3240,3240,3240,3240,0
20240605,191400,8242793490,3240,3240,3240,3240,0
20240605,191300,8242793490,3240,3240,3240,3240,0
20240605,191200,8242793490,3240,3240,3240,3240,0
20240605,191100,8242793490,3240,3240,3240,3240,0
20240605,191000,8242793490,3240,3240,3240,3240,0
20240605,190900,8242793490,3240,3240,3240,3240,0
20240605,190800,8242793490,3240,3240,3240,3240,0
20240605,190700,8242793490,3240,3240,3240,3240,0
20240605,190600,8242793490,3240,3240,3240,3240,0
20240605,190500,8242793490,3240,3240,3240,3240,0
20240605,190400,8242793490,3240,3240,3240,3240,0
20240605,190300,8242793490,3240,3240,3240,3240,0
20240605,190200,8242793490,3240,3240,3240,3240,0
20240605,190100,8242793490,3240,3240,3240,3240,0
20240605,190000,8242793490,3240,3240,3240,3240,0
20240605,185900,8242793490,3240,3240,3240,3240,0
20240605,185800,8242793490,3240,3240,3240,3240,0
20240605,185700,8242793490,3240,3240,3240,3240,0
20240605,185600,8242793490,3240,3240,3240,3240,0
20240605,185500,8242793490,3240,3240,3240,3240,0
20240605,185400,8242793490,3240,3240,3240,3240,0
20240605,185300,8242793490,3240,3240,3240,3240,0
20240605,185200,8242793490,3240,3240,3240,3240,0
20240605,185100,8242793490,3240,3240,3240,3240,12610
20240605,185000,8242793490,3240,3240,3240,3240,0
20240605,184900,8242793490,3240,3240,3240,3240,0
20240605,184800,8242793490,3240,3240,3240,3240,0
20240605,184700,8242793490,3240,3240,3240,3240,0
20240605,184600,8242793490,3240,3240,3240,3240,0
20240605,184500,8242793490,3240,3240,3240,3240,0
20240605,184400,8242793490,3240,3240,3240,3240,0
20240605,184300,8242793490,3240,3240,3240,3240,0
20240605,184200,8242793490,3240,3240,3240,3240,0
20240605,184100,8242793490,3240,3240,3240,3240,0
20240605,184000,8242793490,3240,3240,3240,3240,0
20240605,183900,8242793490,3240,3240,3240,3240,0
20240605,183800,8242793490,3240,3240,3240,3240,0
20240605,183700,8242793490,3240,3240,3240,3240,0
20240605,183600,8242793490,3240,3240,3240,3240,0
20240605,183500,8242793490,3240,3240,3240,3240,0
20240605,183400,8242793490,3240,3240,3240,3240,0
20240605,183300,8242793490,3240,3240,3240,3240,0
20240605,183200,8242793490,3240,3240,3240,3240,0
20240605,183100,8242793490,3240,3240,3240,3240,0
20240605,183000,8242793490,3240,3240,3240,3240,0
20240605,182900,8242793490,3240,3240,3240,3240,0
20240605,182800,8242793490,3240,3240,3240,3240,0
20240605,182700,8242793490,3240,3240,3240,3240,0
20240605,182600,8242793490,3240,3240,3240,3240,0
20240605,182500,8242793490,3240,3240,3240,3240,0
20240605,182400,8242793490,3240,3240,3240,3240,0
20240605,182300,8242793490,3240,3240,3240,3240,0
20240605,182200,8242793490,3240,3240,3240,3240,0
20240605,182100,8242793490,3240,3240,3240,3240,12610
20240605,182000,8242793490,3240,3240,3240,3240,0
20240605,181900,8242793490,3240,3240,3240,3240,0
20240605,181800,8242793490,3240,3240,3240,3240,0
20240605,181700,8242793490,3240,3240,3240,3240,0
20240605,181600,8242793490,3240,3240,3240,3240,0
20240605,181500,8242793490,3240,3240,3240,3240,0
20240605,181400,8242793490,3240,3240,3240,3240,0
20240605,181300,8242793490,3240,3240,3240,3240,0
20240605,181200,8242793490,3240,3240,3240,3240,0
20240605,181100,8242793490,3240,3240,3240,3240,0
20240605,181000,8242793490,3240,3240,3240,3240,0
20240605,180900,8242793490,3240,3240,3240,3240,0
20240605,180800,8242793490,3240,3240,3240,3240,0
20240605,180700,8242793490,3240,3240,3240,3240,0
20240605,180600,8242793490,3240,3240,3240,3240,0
20240605,180500,8242793490,3240,3240,3240,3240,0
20240605,180400,8242793490,3240,3240,3240,3240,0
20240605,180300,8242793490,3240,3240,3240,3240,0
20240605,180200,8242793490,3240,3240,3240,3240,0
20240605,180100,8242793490,3240,3240,3240,3240,0
20240605,180000,8242793490,3240,3240,3240,3240,0
20240605,175900,8242793490,3240,3240,3240,3240,0
20240605,175800,8242793490,3240,3240,3240,3240,0
20240605,175700,8242793490,3240,3240,3240,3240,0
20240605,175600,8242793490,3240,3240,3240,3240,0
20240605,175500,8242793490,3240,3240,3240,3240,0
20240605,175400,8242793490,3240,3240,3240,3240,0
20240605,175300,8242793490,3240,3240,3240,3240,0
20240605,175200,8242793490,3240,3240,3240,3240,0
20240605,175100,8242793490,3240,3240,3240,3240,12610
20240605,175000,8242793490,3240,3240,3240,3240,0
20240605,174900,8242793490,3240,3240,3240,3240,0
20240605,174800,8242793490,3240,3240,3240,3240,0
20240605,174700,8242793490,3240,3240,3240,3240,0
20240605,174600,8242793490,3240,3240,3240,3240,0
20240605,174500,8242793490,3240,3240,3240,3240,0
20240605,174400,8242793490,3240,3240,3240,3240,0
20240605,174300,8242793490,3240,3240,3240,3240,0
20240605,174200,8242793490,3240,3240,3240,3240,0
20240605,174100,8242793490,3240,3240,3240,3240,0
20240605,174000,8242793490,3240,3240,3240,3240,0
20240605,173900,8242793490,3240,3240,3240,3240,0
20240605,173800,8242793490,3240,3240,3240,3240,0
20240605,173700,8242793490,3240,3240,3240,3240,0
20240605,173600,8242793490,3240,3240,3240,3240,0
20240605,173500,8242793490,3240,3240,3240,3240,0
20240605,173400,8242793490,3240,3240,3240,3240,0
20240605,173300,8242793490,3240,3240,3240,3240,0
20240605,173200,8242793490,3240,3240,3240,3240,0
20240605,173100,8242793490,3240,3240,3240,3240,0
20240605,173000,8242793490,3240,3240,3240,3240,0
20240605,172900,8242793490,3240,3240,3240,3240,0
20240605,172800,8242793490,3240,3240,3240,3240,0
20240605,172700,8242793490,3240,3240,3240,3240,0
20240605,172600,8242793490,3240,3240,3240,3240,0
20240605,172500,8242793490,3240,3240,3240,3240,0
20240605,172400,8242793490,3240,3240,3240,3240,0
20240605,172300,8242793490,3240,3240,3240,3240,0
20240605,172200,8242793490,3240,3240,3240,3240,0
20240605,172100,8242793490,3240,3240,3240,3240,12610
20240605,172000,8242793490,3240,3240,3240,3240,0
20240605,171900,8242793490,3240,3240,3240,3240,0
20240605,171800,8242793490,3240,3240,3240,3240,0
20240605,171700,8242793490,3240,3240,3240,3240,0
20240605,171600,8242793490,3240,3240,3240,3240,0
20240605,171500,8242793490,3240,3240,3240,3240,0
20240605,171400,8242793490,3240,3240,3240,3240,0
20240605,171300,8242793490,3240,3240,3240,3240,0
20240605,171200,8242793490,3240,3240,3240,3240,0
20240605,171100,8242793490,3240,3240,3240,3240,0
20240605,171000,8242793490,3240,3240,3240,3240,0
20240605,170900,8242793490,3240,3240,3240,3240,0
20240605,170800,8242793490,3240,3240,3240,3240,0
20240605,170700,8242793490,3240,3240,3240,3240,0
20240605,170600,8242793490,3240,3240,3240,3240,0
20240605,170500,8242793490,3240,3240,3240,3240,0
20240605,170400,8242793490,3240,3240,3240,3240,0
20240605,170300,8242793490,3240,3240,3240,3240,0
20240605,170200,8242793490,3240,3240,3240,3240,0
20240605,170100,8242793490,3240,3240,3240,3240,0
20240605,170000,8242793490,3240,3240,3240,3240,0
20240605,165900,8242793490,3240,3240,3240,3240,0
20240605,165800,8242793490,3240,3240,3240,3240,0
20240605,165700,8242793490,3240,3240,3240,3240,0
20240605,165600,8242793490,3240,3240,3240,3240,0
20240605,165500,8242793490,3240,3240,3240,3240,0
20240605,165400,8242793490,3240,3240,3240,3240,0
20240605,165300,8242793490,3240,3240,3240,3240,0
20240605,165200,8242793490,3240,3240,3240,3240,0
20240605,165100,8242793490,3240,3240,3240,3240,12610
20240605,165000,8242793490,3240,3240,3240,3240,0
20240605,164900,8242793490,3240,3240,3240,3240,0
20240605,164800,8242793490,3240,3240,3240,3240,0
20240605,164700,8242793490,3240,3240,3240,3240,0
20240605,164600,8242793490,3240,3240,3240,3240,0
20240605,164500,8242793490,3240,3240,3240,3240,0
20240605,164400,8242793490,3240,3240,3240,3240,0
20240605,164300,8242793490,3240,3240,3240,3240,0
20240605,164200,8242793490,3240,3240,3240,3240,0
20240605,164100,8242793490,3240,3240,3240,3240,0
20240605,164000,8242793490,3240,3240,3240,3240,0
20240605,163900,8242793490,3240,3240,3240,3240,0
20240605,163800,8242793490,3240,3240,3240,3240,0
20240605,163700,8242793490,3240,3240,3240,3240,0
20240605,163600,8242793490,3240,3240,3240,3240,0
20240605,163500,8242793490,3240,3240,3240,3240,0
20240605,163400,8242793490,3240,3240,3240,3240,0
20240605,163300,8242793490,3240,3240,3240,3240,0
20240605,163200,8242793490,3240,3240,3240,3240,0
20240605,163100,8242793490,3240,3240,3240,3240,0
20240605,163000,8242793490,3240,3240,3240,3240,0
20240605,162900,8242793490,3240,3240,3240,3240,0
20240605,162800,8242793490,3240,3240,3240,3240,0
20240605,162700,8242793490,3240,3240,3240,3240,0
20240605,162600,8242793490,3240,3240,3240,3240,0
20240605,162500,8242793490,3240,3240,3240,3240,0
20240605,162400,8242793490,3240,3240,3240,3240,0
20240605,162300,8242793490,3240,3240,3240,3240,0
20240605,162200,8242793490,3240,3240,3240,3240,0
20240605,162100,8242793490,3240,3240,3240,3240,12610
20240605,162000,8242793490,3240,3240,3240,3240,0
20240605,161900,8242793490,3240,3240,3240,3240,0
20240605,161800,8242793490,3240,3240,3240,3240,0
20240605,161700,8242793490,3240,3240,3240,3240,0
20240605,161600,8242793490,3240,3240,3240,3240,0
20240605,161500,8242793490,3240,3240,3240,3240,0
20240605,161400,8242793490,3240,3240,3240,3240,0
20240605,161300,8242793490,3240,3240,3240,3240,0
20240605,161200,8242793490,3240,3240,3240,3240,0
20240605,161100,8242793490,3240,3240,3240,3240,0
20240605,161000,8242793490,3240,3240,3240,3240,0
20240605,160900,8242793490,3240,3240,3240,3240,0
20240605,160800,8242793490,3240,3240,3240,3240,0
20240605,160700,8242793490,3240,3240,3240,3240,0
20240605,160600,8242793490,3240,3240,3240,3240,0
20240605,160500,8242793490,3240,3240,3240,3240,0
20240605,160400,8242793490,3240,3240,3240,3240,0
20240605,160300,8242793490,3240,3240,3240,3240,0
20240605,160200,8242793490,3240,3240,3240,3240,0
20240605,160100,8242793490,3240,3240,3240,3240,0
20240605,160000,8242793490,3240,3240,3240,3240,0
20240605,155900,8242793490,3240,3240,3240,3240,0
20240605,155800,8242793490,3240,3240,3240,3240,0
20240605,155700,8242793490,3240,3240,3240,3240,0
20240605,155600,8242793490,3240,3240,3240,3240,0
20240605,155500,8242793490,3240,3240,3240,3240,0
20240605,155400,8242793490,3240,3240,3240,3240,0
20240605,155300,8242793490,3240,3240,3240,3240,0
20240605,155200,8242793490,3240,3240,3240,3240,0
20240605,155100,8242793490,3240,3240,3240,3240,12610
20240605,155000,8242793490,3240,3240,3240,3240,0
20240605,154900,8242793490,3240,3240,3240,3240,0
20240605,154800,8242793490,3240,3240,3240,3240,0
20240605,154700,8242793490,3240,3240,3240,3240,0
20240605,154600,8242793490,3240,3240,3240,3240,0
20240605,154500,8242793490,3240,3240,3240,3240,0
20240605,154400,8242793490,3240,3240,3240,3240,0
20240605,154300,8242793490,3240,3240,3240,3240,0
20240605,154200,8242793490,3240,3240,3240,3240,0
20240605,154100,8242793490,3240,3240,3240,3240,0
20240605,154000,8242793490,3240,3240,3240,3240,0
20240605,153900,8242793490,3240,3240,3240,3240,0
20240605,153800,8242793490,3240,3240,3240,3240,0
20240605,153700,8242793490,3240,3240,3240,3240,0
20240605,153600,8242793490,3240,3240,3240,3240,0
20240605,153500,8242793490,3240,3240,3240,3240,0
20240605,153400,8242793490,3240,3240,3240,3240,0
20240605,153300,8242793490,3240,3240,3240,3240,0
20240605,153200,8242793490,3240,3240,3240,3240,0
20240605,153100,8242793490,3240,3240,3240,3240,0
20240605,153000,8242793490,3240,3240,3240,3240,12610
20240605,152900,8201937090,3200,3200,3200,3200,0
20240605,152800,8201937090,3200,3200,3200,3200,0
20240605,152700,8201937090,3200,3200,3200,3200,0
20240605,152600,8201937090,3200,3200,3200,3200,0
20240605,152500,8201937090,3200,3200,3200,3200,0
20240605,152400,8201937090,3200,3200,3200,3200,0
20240605,152300,8201937090,3200,3200,3200,3200,0
20240605,152200,8201937090,3200,3200,3200,3200,0
20240605,152100,8201937090,3200,3200,3200,3200,0
20240605,152000,8201937090,3200,3200,3200,3200,0
20240605,151900,8201937090,3200,3200,3230,3130,3282
20240605,151800,8191535745,3215,3200,3220,3200,2194
20240605,151700,8184486330,3195,3210,3210,3195,346
20240605,151600,8183378095,3210,3220,3220,3210,1188
20240605,151500,8179554545,3220,3220,3220,3220,129
20240605,151400,8179139165,3210,3215,3240,3205,4432
20240605,151300,8164891895,3215,3220,3220,3215,1133
20240605,151200,8161247475,3215,3220,3235,3215,1690
20240605,151100,8155787110,3205,3215,3220,3205,2095
20240605,151000,8149059530,3215,3220,3220,3215,14
20240605,150900,8149014475,3230,3225,3230,3215,1469
20240605,150800,8144275625,3230,3235,3235,3230,111
20240605,150700,8143916995,3235,3230,3235,3225,657
20240605,150600,8141798120,3225,3220,3235,3220,1191
20240605,150500,8137957390,3225,3225,3225,3225,9
20240605,150400,8137928365,3225,3225,3230,3225,1071
20240605,150300,8134473445,3225,3235,3235,3225,700
20240605,150200,8132211765,3230,3225,3230,3225,424
20240605,150100,8130843840,3225,3225,3235,3225,1621
20240605,150000,8125603475,3230,3235,3235,3230,40
20240605,145900,8125474125,3230,3220,3230,3220,778
20240605,145800,8122965835,3215,3220,3225,3215,1023
20240605,145700,8119671365,3225,3220,3225,3220,813
20240605,145600,8117053415,3220,3225,3225,3220,2090
20240605,145500,8110318155,3225,3235,3235,3225,314
20240605,145400,8109305450,3225,3235,3235,3225,1215
20240605,145300,8105382595,3235,3220,3235,3220,778
20240605,145200,8102869705,3215,3215,3215,3215,391
20240605,145100,8101612640,3205,3220,3220,3200,2089
20240605,145000,8094917445,3225,3225,3225,3225,20
20240605,144900,8094852945,3200,3215,3215,3200,100
20240605,144800,8094532905,3220,3220,3220,3220,12
20240605,144700,8094494265,3220,3220,3255,3210,383
20240605,144600,8093258410,3220,3220,3220,3220,704
20240605,144500,8090991530,3220,3220,3250,3220,44
20240605,144400,8090849045,3220,3205,3250,3205,331
20240605,144300,8089781560,3210,3200,3210,3200,75
20240605,144200,8089540860,3200,3200,3200,3200,478
20240605,144100,8088011260,3190,3190,3190,3190,43
20240605,144000,8087874090,3190,3190,3190,3190,26
20240605,143900,8087791150,3190,3210,3210,3190,1547
20240605,143800,8082852940,3215,3220,3220,3215,62
20240605,143700,8082653585,3220,3220,3225,3220,598
20240605,143600,8080728020,3220,3235,3235,3220,651
20240605,143500,8078631745,3230,3230,3230,3230,115
20240605,143400,8078260295,3235,3245,3245,3235,77
20240605,143300,8078010775,3245,3245,3245,3245,564
20240605,143200,8076180595,3235,3245,3250,3235,616
20240605,143100,8074180445,3235,3235,3235,3235,70
20240605,143000,8073953995,3230,3235,3250,3220,1046
20240605,142900,8070560545,3220,3220,3230,3215,392
20240605,142800,8069298650,3220,3215,3220,3210,419
20240605,142700,8067952020,3215,3220,3225,3215,55
20240605,142600,8067774700,3215,3215,3215,3215,95
20240605,142500,8067469275,3215,3215,3220,3215,427
20240605,142400,8066096320,3215,3210,3215,3210,112
20240605,142300,8065736775,3210,3210,3210,3210,152
20240605,142200,8065248855,3210,3210,3210,3210,37
20240605,142100,8065130085,3195,3200,3200,3195,493
20240605,142000,8063552535,3200,3200,3200,3200,0
20240605,141900,8063552535,3200,3210,3210,3200,536
20240605,141800,8061837075,3215,3215,3215,3200,649
20240605,141700,8059754130,3215,3215,3215,3215,131
20240605,141600,8059332965,3210,3220,3225,3210,283
20240605,141500,8058422355,3220,3225,3225,3220,473
20240605,141400,8056899170,3225,3225,3225,3225,152
20240605,141300,8056408970,3225,3225,3225,3225,61
20240605,141200,8056212245,3220,3220,3220,3220,0
20240605,141100,8056212245,3220,3250,3250,3220,81
20240605,141000,8055950130,3250,3250,3250,3245,216
20240605,140900,8055248595,3250,3215,3255,3215,1630
20240605,140800,8049969760,3210,3220,3220,3210,376
20240605,140700,8048761120,3225,3220,3225,3220,525
20240605,140600,8047068045,3215,3215,3215,3210,212
20240605,140500,8046386925,3215,3210,3215,3210,145
20240605,140400,8045921165,3210,3210,3210,3210,105
20240605,140300,8045584115,3210,3210,3210,3210,36
20240605,140200,8045468555,3210,3210,3215,3210,326
20240605,140100,8044421645,3205,3220,3220,3205,121
20240605,140000,8044032970,3220,3215,3220,3215,234
20240605,135900,8043280645,3215,3215,3235,3215,1174
20240605,135800,8039503105,3230,3205,3230,3205,823
20240605,135700,8036856515,3200,3195,3200,3195,124
20240605,135600,8036460185,3200,3170,3200,3160,2991
20240605,135500,8026952510,3170,3165,3170,3165,804
20240605,135400,8024404295,3165,3165,3165,3165,7
20240605,135300,8024382140,3165,3155,3165,3155,111
20240605,135200,8024031075,3155,3165,3165,3155,1498
20240605,135100,8019292045,3165,3175,3175,3165,104
20240605,135000,8018962600,3170,3190,3190,3170,130
20240605,134900,8018548500,3190,3190,3190,3190,114
20240605,134800,8018184840,3185,3190,3190,3165,837
20240605,134700,8015525380,3190,3190,3195,3190,218
20240605,134600,8014829910,3190,3195,3195,3185,382
20240605,134500,8013610775,3195,3195,3200,3195,98
20240605,134400,8013297645,3200,3200,3200,3200,7
20240605,134300,8013275245,3200,3200,3205,3195,514
20240605,134200,8011630520,3200,3195,3200,3195,96
20240605,134100,8011323330,3205,3200,3205,3195,434
20240605,134000,8009934190,3200,3200,3205,3200,442
20240605,133900,8008518555,3200,3195,3215,3195,390
20240605,133800,8007270920,3195,3190,3195,3190,173
20240605,133700,8006718780,3190,3190,3190,3190,88
20240605,133600,8006438060,3185,3190,3190,3185,246
20240605,133500,8005653390,3190,3190,3195,3185,506
20240605,133400,8004039440,3190,3195,3195,3190,32
20240605,133300,8003937205,3195,3195,3195,3190,169
20240605,133200,8003397710,3190,3170,3190,3170,864
20240605,133100,8000647505,3175,3180,3180,3175,310
20240605,133000,7999662505,3180,3170,3180,3170,229
20240605,132900,7998936005,3175,3175,3175,3175,0
20240605,132800,7998936005,3175,3175,3175,3175,94
20240605,132700,7998637555,3180,3175,3180,3175,496
20240605,132600,7997062230,3165,3175,3175,3165,924
20240605,132500,7994137760,3175,3175,3180,3170,898
20240605,132400,7991289865,3175,3150,3175,3150,1207
20240605,132300,7987473240,3150,3145,3155,3145,918
20240605,132200,7984581655,3155,3150,3155,3150,116
20240605,132100,7984216195,3160,3125,3160,3125,2479
20240605,132000,7976414005,3120,3165,3165,3090,17721
20240605,131900,7920957555,3150,3150,3165,3150,34
20240605,131800,7920850440,3150,3155,3155,3145,3356
20240605,131700,7910275985,3180,3185,3190,3155,3653
20240605,131600,7898689415,3175,3175,3175,3175,1045
20240605,131500,7895371540,3190,3185,3190,3180,2293
20240605,131400,7888068035,3195,3190,3195,3190,1494
20240605,131300,7883301475,3190,3185,3190,3185,144
20240605,131200,7882842380,3185,3175,3185,3175,390
20240605,131100,7881602145,3185,3180,3185,3170,1535
20240605,131000,7876731875,3180,3185,3185,3180,1462
20240605,130900,7872077465,3185,3190,3190,3185,595
20240605,130800,7870180715,3190,3190,3190,3190,709
20240605,130700,7867919005,3195,3190,3195,3190,692
20240605,130600,7865711495,3190,3205,3205,3190,1447
20240605,130500,7861083855,3205,3205,3205,3200,467
20240605,130400,7859588470,3210,3210,3210,3205,360
20240605,130300,7858432885,3210,3215,3215,3210,2821
20240605,130200,7849370085,3215,3215,3220,3215,1001
20240605,130100,7846150680,3220,3220,3225,3220,735
20240605,130000,7843783955,3235,3225,3235,3220,1386
20240605,125900,7839315950,3240,3245,3245,3230,3132
20240605,125800,7829184300,3245,3245,3250,3240,161
20240605,125700,7828662330,3245,3250,3250,3240,841
20240605,125600,7825937155,3250,3250,3255,3240,167
20240605,125500,7825394470,3250,3240,3255,3240,1151
20240605,125400,7821656905,3250,3250,3250,3240,439
20240605,125300,7820231815,3250,3240,3250,3225,1421
20240605,125200,7815625830,3240,3240,3245,3230,453
20240605,125100,7814159325,3240,3220,3240,3220,838
20240605,125000,7811450460,3230,3225,3230,3225,41
20240605,124900,7811318040,3225,3210,3225,3200,569
20240605,124800,7809489560,3210,3210,3210,3200,398
20240605,124700,7808215220,3210,3225,3225,3205,1105
20240605,124600,7804662770,3230,3210,3230,3210,432
20240605,124500,7803274480,3210,3215,3215,3205,366
20240605,124400,7802100635,3210,3220,3220,3210,434
20240605,124300,7800707320,3220,3225,3225,3210,134
20240605,124200,7800276830,3225,3225,3225,3225,55
20240605,124100,7800099455,3230,3215,3230,3200,4495
20240605,124000,7785709180,3225,3250,3250,3205,1573
20240605,123900,7780645200,3250,3220,3255,3220,198
20240605,123800,7780004625,3240,3225,3240,3225,769
20240605,123700,7777523095,3225,3220,3230,3220,250
20240605,123600,7776717410,3210,3245,3245,3210,3493
20240605,123500,7765454025,3240,3250,3250,3235,1171
20240605,123400,7761660085,3250,3250,3250,3245,1188
20240605,123300,7757802485,3245,3245,3250,3245,968
20240605,123200,7754660220,3250,3245,3255,3245,1965
20240605,123100,7748274430,3250,3260,3260,3245,683
20240605,123000,7746053845,3255,3270,3270,3255,5713
20240605,122900,7727428145,3280,3265,3280,3265,498
20240605,122800,7725801545,3265,3290,3290,3265,2954
20240605,122700,7716144460,3275,3300,3305,3275,679
20240605,122600,7713914235,3300,3275,3300,3265,4202
20240605,122500,7700155275,3270,3275,3275,3265,2749
20240605,122400,7691171330,3275,3270,3275,3265,197
20240605,122300,7690527490,3270,3280,3285,3270,2339
20240605,122200,7682870525,3280,3280,3280,3280,881
20240605,122100,7679980845,3285,3295,3295,3285,1069
20240605,122000,7676463395,3295,3325,3325,3295,2991
20240605,121900,7666578415,3330,3310,3330,3300,4507
20240605,121800,7651603820,3305,3295,3315,3295,6230
20240605,121700,7630990650,3300,3290,3305,3290,1178
20240605,121600,7627105075,3290,3285,3300,3285,983
20240605,121500,7623864505,3295,3280,3295,3280,1301
20240605,121400,7619594435,3280,3275,3280,3265,1818
20240605,121300,7613638330,3280,3285,3305,3280,1797
20240605,121200,7607730410,3280,3265,3280,3265,1204
20240605,121100,7603791695,3260,3270,3270,3260,2394
20240605,121000,7595982600,3270,3270,3280,3260,2484
20240605,120900,7587866440,3290,3295,3295,3265,2969
20240605,120800,7578143010,3305,3275,3305,3270,418
20240605,120700,7576767320,3280,3290,3295,3270,443
20240605,120600,7575312300,3285,3290,3310,3285,1081
20240605,120500,7571742670,3275,3280,3280,3270,1162
20240605,120400,7567935440,3280,3285,3285,3280,2209
20240605,120300,7560685680,3285,3310,3320,3285,4732
20240605,120200,7545051795,3310,3290,3340,3275,9613
20240605,120100,7513199430,3305,3320,3350,3250,17117
20240605,120000,7456624220,3320,3260,3320,3260,5335
20240605,115900,7439015150,3280,3260,3280,3260,3205
20240605,115800,7428551705,3260,3270,3270,3250,3651
20240605,115700,7416637085,3270,3285,3285,3270,2382
20240605,115600,7408835085,3280,3290,3295,3280,5628
20240605,115500,7390328075,3300,3310,3325,3280,6616
20240605,115400,7368571600,3325,3315,3345,3300,11029
20240605,115300,7331870975,3320,3340,3340,3220,16606
20240605,115200,7277415205,3340,3285,3345,3285,21226
20240605,115100,7207073410,3290,3255,3290,3250,2310
20240605,115000,7199533055,3260,3250,3260,3235,2033
20240605,114900,7192927270,3250,3270,3270,3250,2562
20240605,114800,7184572795,3270,3290,3290,3265,2752
20240605,114700,7175545805,3290,3275,3295,3265,2942
20240605,114600,7165911915,3270,3280,3295,3265,1346
20240605,114500,7161502440,3275,3285,3300,3275,3580
20240605,114400,7149724500,3280,3260,3280,3250,9622
20240605,114300,7118230740,3275,3275,3280,3250,7055
20240605,114200,7095156840,3275,3285,3305,3275,553
20240605,114100,7093335285,3305,3285,3315,3265,4385
20240605,114000,7078892990,3285,3270,3285,3240,4872
20240605,113900,7062991840,3265,3315,3330,3265,22840
20240605,113800,6987664115,3315,3310,3340,3280,9984
20240605,113700,6954604445,3305,3285,3305,3285,4410
20240605,113600,6940090710,3285,3295,3300,3280,550
20240605,113500,6938284455,3300,3285,3310,3275,7870
20240605,113400,6912336135,3285,3275,3285,3270,2472
20240605,113300,6904238610,3280,3260,3295,3260,5443
20240605,113200,6886441090,3265,3275,3305,3260,6657
20240605,113100,6864626985,3275,3250,3280,3250,4497
20240605,113000,6849905050,3275,3260,3290,3240,9528
20240605,112900,6818846195,3265,3265,3285,3250,6180
20240605,112800,6798681230,3290,3265,3295,3260,6378
20240605,112700,6777754155,3285,3245,3310,3220,23249
20240605,112600,6701743780,3225,3230,3255,3215,9343
20240605,112500,6671525405,3225,3210,3255,3190,3991
20240605,112400,6658680625,3210,3215,3285,3210,22283
20240605,112300,6586246155,3210,3190,3210,3185,2278
20240605,112200,6578957220,3190,3205,3205,3175,2561
20240605,112100,6570787910,3210,3200,3215,3200,2008
20240605,112000,6564338075,3200,3200,3210,3195,1919
20240605,111900,6558191940,3195,3195,3205,3185,1648
20240605,111800,6552917680,3195,3190,3200,3180,1441
20240605,111700,6548326410,3195,3190,3205,3180,3734
20240605,111600,6536430865,3205,3195,3220,3185,10459
20240605,111500,6502948825,3200,3185,3260,3175,17000
20240605,111400,6448341445,3180,3160,3185,3160,1715
20240605,111300,6442896095,3170,3165,3185,3160,2725
20240605,111200,6434263520,3185,3180,3185,3145,5723
20240605,111100,6416167080,3190,3140,3195,3135,6477
20240605,111000,6395686045,3130,3170,3170,3125,4286
20240605,110900,6382164580,3170,3100,3185,3100,36051
20240605,110800,6269164240,3100,3090,3105,3090,2233
20240605,110700,6262242365,3090,3110,3110,3090,1370
20240605,110600,6257997475,3120,3105,3125,3095,2565
20240605,110500,6250016060,3090,3100,3105,3085,4912
20240605,110400,6234818820,3120,3130,3130,3100,3121
20240605,110300,6225123380,3140,3120,3145,3105,8116
20240605,110200,6199748950,3120,3095,3120,3090,4898
20240605,110100,6184548685,3095,3090,3095,3080,541
20240605,110000,6182879170,3095,3075,3105,3070,4129
20240605,105900,6170134905,3070,3065,3075,3065,196
20240605,105800,6169533205,3065,3055,3080,3055,5382
20240605,105700,6152988885,3075,3065,3080,3055,2125
20240605,105600,6146474880,3065,3065,3065,3055,466
20240605,105500,6145048175,3065,3060,3075,3055,1358
20240605,105400,6140887980,3060,3045,3075,3045,2271
20240605,105300,6133939555,3045,3035,3055,3025,5106
20240605,105200,6118445565,3035,3045,3060,3020,7125
20240605,105100,6096822385,3045,3055,3065,3040,3581
20240605,105000,6085919910,3065,3045,3065,3045,6944
20240605,104900,6064701710,3045,3040,3055,3025,7791
20240605,104800,6041047120,3045,3070,3070,3030,37196
20240605,104700,5928250705,3070,3055,3075,3045,7076
20240605,104600,5906656250,3055,3085,3090,3050,5975
20240605,104500,5888312865,3080,3080,3105,3070,9342
20240605,104400,5859413325,3090,3065,3100,3060,12059
20240605,104300,5822257250,3055,3120,3130,3025,26416
20240605,104200,5741394160,3120,3165,3165,3105,9104
20240605,104100,5712942370,3165,3125,3170,3125,4165
20240605,104000,5699822555,3140,3140,3150,3120,4035
20240605,103900,5687176175,3150,3160,3160,3120,9651
20240605,103800,5656901320,3165,3175,3175,3140,9725
20240605,103700,5626254130,3175,3185,3190,3160,10528
20240605,103600,5592812685,3185,3200,3215,3185,10235
20240605,103500,5560130200,3195,3290,3395,3180,100796
20240605,103400,5229828805,3290,3175,3315,3175,63129
20240605,103300,5025246890,3200,3170,3200,3165,13067
20240605,103200,4983663230,3170,3145,3170,3125,18757
20240605,103100,4924639565,3140,3210,3225,3100,42729
20240605,103000,4789457950,3210,3230,3235,3210,5870
20240605,102900,4770572475,3230,3240,3250,3230,5279
20240605,102800,4753499835,3240,3225,3265,3220,43584
20240605,102700,4611981110,3230,3185,3270,3170,62112
20240605,102600,4412026490,3180,3245,3245,3180,23978
20240605,102500,4334948335,3245,3285,3285,3230,20386
20240605,102400,4268562910,3285,3285,3320,3285,22107
20240605,102300,4195600110,3300,3280,3305,3280,9698
20240605,102200,4163741650,3280,3320,3325,3275,12218
20240605,102100,4123542915,3325,3275,3330,3270,19125
20240605,102000,4060476615,3280,3280,3285,3250,16759
20240605,101900,4005821105,3280,3335,3350,3275,55191
20240605,101800,3822788815,3335,3355,3425,3335,60483
20240605,101700,3619271345,3355,3355,3425,3325,66308
20240605,101600,3395436005,3350,3360,3390,3260,66799
20240605,101500,3173761450,3360,3420,3420,3360,20477
20240605,101400,3104520110,3420,3415,3430,3310,114535
20240605,101300,2719474240,3385,3515,3520,3345,181401
20240605,101200,2098606650,3505,3390,3515,3350,200877
20240605,101100,1412197245,3390,3290,3420,3240,174701
20240605,101000,833746880,3300,3225,3300,3170,109607
20240605,100900,478457765,3150,3150,3150,3150,0
20240605,100800,478457765,3150,3150,3150,3150,0
20240605,100700,478457765,3150,3105,3150,3090,14454
20240605,100600,433171695,3110,3080,3110,3080,2540
20240605,100500,425297665,3105,3045,3105,3040,6812
20240605,100400,404384205,3045,3100,3100,3045,5124
20240605,100300,388587965,3095,3090,3100,3085,3222
20240605,100200,378626330,3080,3095,3145,3080,25190
20240605,100100,299959095,3100,3065,3105,3065,2809
20240605,100000,291278700,3085,3070,3085,3050,1100
20240605,095900,287898335,3070,3040,3070,3040,4738
20240605,095800,273388945,3035,3030,3120,3025,21313
20240605,095700,207897870,3035,3030,3035,3020,698
20240605,095600,205780460,3030,3020,3035,3020,203
20240605,095500,205166855,3040,3020,3040,3020,3263
20240605,095400,195269075,3015,3010,3015,3010,1117
20240605,095300,191902280,3005,3030,3035,3005,1634
20240605,095200,186974990,3030,3025,3030,3025,135
20240605,095100,186566415,3030,3000,3030,3000,3033
20240605,095000,177406875,2995,2990,2995,2990,607
20240605,094900,175589460,2995,2990,2995,2985,1009
20240605,094800,172569445,2995,3005,3005,2995,2367
20240605,094700,165464090,3005,3015,3020,3005,402
20240605,094600,164251110,3000,3010,3025,3000,4169
20240605,094500,151672410,3005,2955,3005,2955,12404
20240605,094400,114614380,2955,2960,2960,2955,98
20240605,094300,114324785,2960,2955,2960,2955,860
20240605,094200,111783150,2960,2955,2960,2955,294
20240605,094100,110913880,2965,2960,2965,2960,1108
20240605,094000,107633700,2960,2965,2965,2955,1403
20240605,093900,103484835,2965,2930,2970,2930,8267
20240605,093800,79037225,2935,2930,2935,2930,114
20240605,093700,78703130,2935,2925,2935,2925,153
20240605,093600,78255595,2925,2925,2925,2920,102
20240605,093500,77957740,2940,2920,2940,2920,1001
20240605,093400,75025565,2915,2915,2915,2915,163
20240605,093300,74550420,2915,2915,2915,2915,94
20240605,093200,74276410,2915,2915,2915,2915,0
20240605,093100,74276410,2915,2915,2915,2915,1406
20240605,093000,70177920,2915,2915,2920,2915,125
20240605,092900,69813395,2930,2945,2945,2920,873
20240605,092800,67261700,2945,2945,2945,2945,54
20240605,092700,67102670,2950,2930,2950,2920,2400
20240605,092600,60068895,2930,2930,2930,2930,3
20240605,092500,60060105,2930,2945,2960,2930,1457
20240605,092400,55761750,2945,2925,2945,2925,1619
20240605,092300,50999010,2935,2895,2935,2895,6725
20240605,092200,31346605,2900,2890,2900,2890,1000
20240605,092100,28447545,2905,2905,2905,2905,0
20240605,092000,28447545,2905,2895,2910,2895,1100
20240605,091900,25253065,2895,2885,2895,2885,1175
20240605,091800,21852780,2895,2895,2895,2895,19
20240605,091700,21797775,2895,2895,2895,2895,704
20240605,091600,19759695,2895,2890,2895,2890,1000
20240605,091500,16865305,2895,2895,2895,2895,0
20240605,091400,16865305,2895,2880,2895,2880,2351
20240605,091300,10081220,2885,2865,2885,2865,689
20240605,091200,8099060,2885,2885,2885,2885,0
20240605,091100,8099060,2885,2885,2885,2885,0
20240605,091000,8099060,2885,2885,2885,2885,0
20240605,090900,8099060,2885,2880,2885,2880,250
20240605,090800,7378275,2885,2870,2885,2870,625
20240605,090700,5579235,2880,2865,2880,2865,180
20240605,090600,5062845,2865,2865,2865,2865,1
20240605,090500,5059980,2870,2870,2870,2870,50
20240605,090400,4916480,2875,2865,2875,2865,276
20240605,090300,4125710,2855,2855,2855,2855,0
20240605,090200,4125710,2855,2860,2860,2855,33
20240605,090100,4031470,2880,2880,2880,2880,6
20240605,090000,4014190,2880,2865,2880,2850,1397
Reference in New Issue Copy Permalink