ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/382800/min/candle-20240605.csv

752 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
20240605,212900,1444727790,5120,5120,5120,5120,3430
20240605,212800,1444727790,5120,5120,5120,5120,0
20240605,212700,1444727790,5120,5120,5120,5120,0
20240605,212600,1444727790,5120,5120,5120,5120,0
20240605,212500,1444727790,5120,5120,5120,5120,0
20240605,212400,1444727790,5120,5120,5120,5120,0
20240605,212300,1444727790,5120,5120,5120,5120,0
20240605,212200,1444727790,5120,5120,5120,5120,0
20240605,212100,1444727790,5120,5120,5120,5120,0
20240605,212000,1444727790,5120,5120,5120,5120,0
20240605,211900,1444727790,5120,5120,5120,5120,0
20240605,211800,1444727790,5120,5120,5120,5120,0
20240605,211700,1444727790,5120,5120,5120,5120,0
20240605,211600,1444727790,5120,5120,5120,5120,0
20240605,211500,1444727790,5120,5120,5120,5120,0
20240605,211400,1444727790,5120,5120,5120,5120,0
20240605,211300,1444727790,5120,5120,5120,5120,0
20240605,211200,1444727790,5120,5120,5120,5120,0
20240605,211100,1444727790,5120,5120,5120,5120,0
20240605,211000,1444727790,5120,5120,5120,5120,0
20240605,210900,1444727790,5120,5120,5120,5120,0
20240605,210800,1444727790,5120,5120,5120,5120,0
20240605,210700,1444727790,5120,5120,5120,5120,0
20240605,210600,1444727790,5120,5120,5120,5120,0
20240605,210500,1444727790,5120,5120,5120,5120,0
20240605,210400,1444727790,5120,5120,5120,5120,0
20240605,210300,1444727790,5120,5120,5120,5120,0
20240605,210200,1444727790,5120,5120,5120,5120,0
20240605,210100,1444727790,5120,5120,5120,5120,0
20240605,210000,1444727790,5120,5120,5120,5120,0
20240605,205900,1444727790,5120,5120,5120,5120,3430
20240605,205800,1444727790,5120,5120,5120,5120,0
20240605,205700,1444727790,5120,5120,5120,5120,0
20240605,205600,1444727790,5120,5120,5120,5120,0
20240605,205500,1444727790,5120,5120,5120,5120,0
20240605,205400,1444727790,5120,5120,5120,5120,0
20240605,205300,1444727790,5120,5120,5120,5120,0
20240605,205200,1444727790,5120,5120,5120,5120,0
20240605,205100,1444727790,5120,5120,5120,5120,0
20240605,205000,1444727790,5120,5120,5120,5120,0
20240605,204900,1444727790,5120,5120,5120,5120,0
20240605,204800,1444727790,5120,5120,5120,5120,0
20240605,204700,1444727790,5120,5120,5120,5120,0
20240605,204600,1444727790,5120,5120,5120,5120,0
20240605,204500,1444727790,5120,5120,5120,5120,0
20240605,204400,1444727790,5120,5120,5120,5120,0
20240605,204300,1444727790,5120,5120,5120,5120,0
20240605,204200,1444727790,5120,5120,5120,5120,0
20240605,204100,1444727790,5120,5120,5120,5120,0
20240605,204000,1444727790,5120,5120,5120,5120,0
20240605,203900,1444727790,5120,5120,5120,5120,0
20240605,203800,1444727790,5120,5120,5120,5120,0
20240605,203700,1444727790,5120,5120,5120,5120,0
20240605,203600,1444727790,5120,5120,5120,5120,0
20240605,203500,1444727790,5120,5120,5120,5120,0
20240605,203400,1444727790,5120,5120,5120,5120,0
20240605,203300,1444727790,5120,5120,5120,5120,0
20240605,203200,1444727790,5120,5120,5120,5120,0
20240605,203100,1444727790,5120,5120,5120,5120,0
20240605,203000,1444727790,5120,5120,5120,5120,0
20240605,202900,1444727790,5120,5120,5120,5120,3430
20240605,202800,1444727790,5120,5120,5120,5120,0
20240605,202700,1444727790,5120,5120,5120,5120,0
20240605,202600,1444727790,5120,5120,5120,5120,0
20240605,202500,1444727790,5120,5120,5120,5120,0
20240605,202400,1444727790,5120,5120,5120,5120,0
20240605,202300,1444727790,5120,5120,5120,5120,0
20240605,202200,1444727790,5120,5120,5120,5120,0
20240605,202100,1444727790,5120,5120,5120,5120,0
20240605,202000,1444727790,5120,5120,5120,5120,0
20240605,201900,1444727790,5120,5120,5120,5120,0
20240605,201800,1444727790,5120,5120,5120,5120,0
20240605,201700,1444727790,5120,5120,5120,5120,0
20240605,201600,1444727790,5120,5120,5120,5120,0
20240605,201500,1444727790,5120,5120,5120,5120,0
20240605,201400,1444727790,5120,5120,5120,5120,0
20240605,201300,1444727790,5120,5120,5120,5120,0
20240605,201200,1444727790,5120,5120,5120,5120,0
20240605,201100,1444727790,5120,5120,5120,5120,0
20240605,201000,1444727790,5120,5120,5120,5120,0
20240605,200900,1444727790,5120,5120,5120,5120,0
20240605,200800,1444727790,5120,5120,5120,5120,0
20240605,200700,1444727790,5120,5120,5120,5120,0
20240605,200600,1444727790,5120,5120,5120,5120,0
20240605,200500,1444727790,5120,5120,5120,5120,0
20240605,200400,1444727790,5120,5120,5120,5120,0
20240605,200300,1444727790,5120,5120,5120,5120,0
20240605,200200,1444727790,5120,5120,5120,5120,0
20240605,200100,1444727790,5120,5120,5120,5120,0
20240605,200000,1444727790,5120,5120,5120,5120,0
20240605,195900,1444727790,5120,5120,5120,5120,3430
20240605,195800,1444727790,5120,5120,5120,5120,0
20240605,195700,1444727790,5120,5120,5120,5120,0
20240605,195600,1444727790,5120,5120,5120,5120,0
20240605,195500,1444727790,5120,5120,5120,5120,0
20240605,195400,1444727790,5120,5120,5120,5120,0
20240605,195300,1444727790,5120,5120,5120,5120,0
20240605,195200,1444727790,5120,5120,5120,5120,0
20240605,195100,1444727790,5120,5120,5120,5120,0
20240605,195000,1444727790,5120,5120,5120,5120,0
20240605,194900,1444727790,5120,5120,5120,5120,0
20240605,194800,1444727790,5120,5120,5120,5120,0
20240605,194700,1444727790,5120,5120,5120,5120,0
20240605,194600,1444727790,5120,5120,5120,5120,0
20240605,194500,1444727790,5120,5120,5120,5120,0
20240605,194400,1444727790,5120,5120,5120,5120,0
20240605,194300,1444727790,5120,5120,5120,5120,0
20240605,194200,1444727790,5120,5120,5120,5120,0
20240605,194100,1444727790,5120,5120,5120,5120,0
20240605,194000,1444727790,5120,5120,5120,5120,0
20240605,193900,1444727790,5120,5120,5120,5120,0
20240605,193800,1444727790,5120,5120,5120,5120,0
20240605,193700,1444727790,5120,5120,5120,5120,0
20240605,193600,1444727790,5120,5120,5120,5120,0
20240605,193500,1444727790,5120,5120,5120,5120,0
20240605,193400,1444727790,5120,5120,5120,5120,0
20240605,193300,1444727790,5120,5120,5120,5120,0
20240605,193200,1444727790,5120,5120,5120,5120,0
20240605,193100,1444727790,5120,5120,5120,5120,0
20240605,193000,1444727790,5120,5120,5120,5120,0
20240605,192900,1444727790,5120,5120,5120,5120,3430
20240605,192800,1444727790,5120,5120,5120,5120,0
20240605,192700,1444727790,5120,5120,5120,5120,0
20240605,192600,1444727790,5120,5120,5120,5120,0
20240605,192500,1444727790,5120,5120,5120,5120,0
20240605,192400,1444727790,5120,5120,5120,5120,0
20240605,192300,1444727790,5120,5120,5120,5120,0
20240605,192200,1444727790,5120,5120,5120,5120,0
20240605,192100,1444727790,5120,5120,5120,5120,0
20240605,192000,1444727790,5120,5120,5120,5120,0
20240605,191900,1444727790,5120,5120,5120,5120,0
20240605,191800,1444727790,5120,5120,5120,5120,0
20240605,191700,1444727790,5120,5120,5120,5120,0
20240605,191600,1444727790,5120,5120,5120,5120,0
20240605,191500,1444727790,5120,5120,5120,5120,0
20240605,191400,1444727790,5120,5120,5120,5120,0
20240605,191300,1444727790,5120,5120,5120,5120,0
20240605,191200,1444727790,5120,5120,5120,5120,0
20240605,191100,1444727790,5120,5120,5120,5120,0
20240605,191000,1444727790,5120,5120,5120,5120,0
20240605,190900,1444727790,5120,5120,5120,5120,0
20240605,190800,1444727790,5120,5120,5120,5120,0
20240605,190700,1444727790,5120,5120,5120,5120,0
20240605,190600,1444727790,5120,5120,5120,5120,0
20240605,190500,1444727790,5120,5120,5120,5120,0
20240605,190400,1444727790,5120,5120,5120,5120,0
20240605,190300,1444727790,5120,5120,5120,5120,0
20240605,190200,1444727790,5120,5120,5120,5120,0
20240605,190100,1444727790,5120,5120,5120,5120,0
20240605,190000,1444727790,5120,5120,5120,5120,0
20240605,185900,1444727790,5120,5120,5120,5120,3430
20240605,185800,1444727790,5120,5120,5120,5120,0
20240605,185700,1444727790,5120,5120,5120,5120,0
20240605,185600,1444727790,5120,5120,5120,5120,0
20240605,185500,1444727790,5120,5120,5120,5120,0
20240605,185400,1444727790,5120,5120,5120,5120,0
20240605,185300,1444727790,5120,5120,5120,5120,0
20240605,185200,1444727790,5120,5120,5120,5120,0
20240605,185100,1444727790,5120,5120,5120,5120,0
20240605,185000,1444727790,5120,5120,5120,5120,0
20240605,184900,1444727790,5120,5120,5120,5120,0
20240605,184800,1444727790,5120,5120,5120,5120,0
20240605,184700,1444727790,5120,5120,5120,5120,0
20240605,184600,1444727790,5120,5120,5120,5120,0
20240605,184500,1444727790,5120,5120,5120,5120,0
20240605,184400,1444727790,5120,5120,5120,5120,0
20240605,184300,1444727790,5120,5120,5120,5120,0
20240605,184200,1444727790,5120,5120,5120,5120,0
20240605,184100,1444727790,5120,5120,5120,5120,0
20240605,184000,1444727790,5120,5120,5120,5120,0
20240605,183900,1444727790,5120,5120,5120,5120,0
20240605,183800,1444727790,5120,5120,5120,5120,0
20240605,183700,1444727790,5120,5120,5120,5120,0
20240605,183600,1444727790,5120,5120,5120,5120,0
20240605,183500,1444727790,5120,5120,5120,5120,0
20240605,183400,1444727790,5120,5120,5120,5120,0
20240605,183300,1444727790,5120,5120,5120,5120,0
20240605,183200,1444727790,5120,5120,5120,5120,0
20240605,183100,1444727790,5120,5120,5120,5120,0
20240605,183000,1444727790,5120,5120,5120,5120,0
20240605,182900,1444727790,5120,5120,5120,5120,3430
20240605,182800,1444727790,5120,5120,5120,5120,0
20240605,182700,1444727790,5120,5120,5120,5120,0
20240605,182600,1444727790,5120,5120,5120,5120,0
20240605,182500,1444727790,5120,5120,5120,5120,0
20240605,182400,1444727790,5120,5120,5120,5120,0
20240605,182300,1444727790,5120,5120,5120,5120,0
20240605,182200,1444727790,5120,5120,5120,5120,0
20240605,182100,1444727790,5120,5120,5120,5120,0
20240605,182000,1444727790,5120,5120,5120,5120,0
20240605,181900,1444727790,5120,5120,5120,5120,0
20240605,181800,1444727790,5120,5120,5120,5120,0
20240605,181700,1444727790,5120,5120,5120,5120,0
20240605,181600,1444727790,5120,5120,5120,5120,0
20240605,181500,1444727790,5120,5120,5120,5120,0
20240605,181400,1444727790,5120,5120,5120,5120,0
20240605,181300,1444727790,5120,5120,5120,5120,0
20240605,181200,1444727790,5120,5120,5120,5120,0
20240605,181100,1444727790,5120,5120,5120,5120,0
20240605,181000,1444727790,5120,5120,5120,5120,0
20240605,180900,1444727790,5120,5120,5120,5120,0
20240605,180800,1444727790,5120,5120,5120,5120,0
20240605,180700,1444727790,5120,5120,5120,5120,0
20240605,180600,1444727790,5120,5120,5120,5120,0
20240605,180500,1444727790,5120,5120,5120,5120,0
20240605,180400,1444727790,5120,5120,5120,5120,0
20240605,180300,1444727790,5120,5120,5120,5120,0
20240605,180200,1444727790,5120,5120,5120,5120,0
20240605,180100,1444727790,5120,5120,5120,5120,0
20240605,180000,1444727790,5120,5120,5120,5120,0
20240605,175900,1444727790,5120,5120,5120,5120,3430
20240605,175800,1444727790,5120,5120,5120,5120,0
20240605,175700,1444727790,5120,5120,5120,5120,0
20240605,175600,1444727790,5120,5120,5120,5120,0
20240605,175500,1444727790,5120,5120,5120,5120,0
20240605,175400,1444727790,5120,5120,5120,5120,0
20240605,175300,1444727790,5120,5120,5120,5120,0
20240605,175200,1444727790,5120,5120,5120,5120,0
20240605,175100,1444727790,5120,5120,5120,5120,0
20240605,175000,1444727790,5120,5120,5120,5120,0
20240605,174900,1444727790,5120,5120,5120,5120,0
20240605,174800,1444727790,5120,5120,5120,5120,0
20240605,174700,1444727790,5120,5120,5120,5120,0
20240605,174600,1444727790,5120,5120,5120,5120,0
20240605,174500,1444727790,5120,5120,5120,5120,0
20240605,174400,1444727790,5120,5120,5120,5120,0
20240605,174300,1444727790,5120,5120,5120,5120,0
20240605,174200,1444727790,5120,5120,5120,5120,0
20240605,174100,1444727790,5120,5120,5120,5120,0
20240605,174000,1444727790,5120,5120,5120,5120,0
20240605,173900,1444727790,5120,5120,5120,5120,0
20240605,173800,1444727790,5120,5120,5120,5120,0
20240605,173700,1444727790,5120,5120,5120,5120,0
20240605,173600,1444727790,5120,5120,5120,5120,0
20240605,173500,1444727790,5120,5120,5120,5120,0
20240605,173400,1444727790,5120,5120,5120,5120,0
20240605,173300,1444727790,5120,5120,5120,5120,0
20240605,173200,1444727790,5120,5120,5120,5120,0
20240605,173100,1444727790,5120,5120,5120,5120,0
20240605,173000,1444727790,5120,5120,5120,5120,0
20240605,172900,1444727790,5120,5120,5120,5120,3430
20240605,172800,1444727790,5120,5120,5120,5120,0
20240605,172700,1444727790,5120,5120,5120,5120,0
20240605,172600,1444727790,5120,5120,5120,5120,0
20240605,172500,1444727790,5120,5120,5120,5120,0
20240605,172400,1444727790,5120,5120,5120,5120,0
20240605,172300,1444727790,5120,5120,5120,5120,0
20240605,172200,1444727790,5120,5120,5120,5120,0
20240605,172100,1444727790,5120,5120,5120,5120,0
20240605,172000,1444727790,5120,5120,5120,5120,0
20240605,171900,1444727790,5120,5120,5120,5120,0
20240605,171800,1444727790,5120,5120,5120,5120,0
20240605,171700,1444727790,5120,5120,5120,5120,0
20240605,171600,1444727790,5120,5120,5120,5120,0
20240605,171500,1444727790,5120,5120,5120,5120,0
20240605,171400,1444727790,5120,5120,5120,5120,0
20240605,171300,1444727790,5120,5120,5120,5120,0
20240605,171200,1444727790,5120,5120,5120,5120,0
20240605,171100,1444727790,5120,5120,5120,5120,0
20240605,171000,1444727790,5120,5120,5120,5120,0
20240605,170900,1444727790,5120,5120,5120,5120,0
20240605,170800,1444727790,5120,5120,5120,5120,0
20240605,170700,1444727790,5120,5120,5120,5120,0
20240605,170600,1444727790,5120,5120,5120,5120,0
20240605,170500,1444727790,5120,5120,5120,5120,0
20240605,170400,1444727790,5120,5120,5120,5120,0
20240605,170300,1444727790,5120,5120,5120,5120,0
20240605,170200,1444727790,5120,5120,5120,5120,0
20240605,170100,1444727790,5120,5120,5120,5120,0
20240605,170000,1444727790,5120,5120,5120,5120,0
20240605,165900,1444727790,5120,5120,5120,5120,3430
20240605,165800,1444727790,5120,5120,5120,5120,0
20240605,165700,1444727790,5120,5120,5120,5120,0
20240605,165600,1444727790,5120,5120,5120,5120,0
20240605,165500,1444727790,5120,5120,5120,5120,0
20240605,165400,1444727790,5120,5120,5120,5120,0
20240605,165300,1444727790,5120,5120,5120,5120,0
20240605,165200,1444727790,5120,5120,5120,5120,0
20240605,165100,1444727790,5120,5120,5120,5120,0
20240605,165000,1444727790,5120,5120,5120,5120,0
20240605,164900,1444727790,5120,5120,5120,5120,0
20240605,164800,1444727790,5120,5120,5120,5120,0
20240605,164700,1444727790,5120,5120,5120,5120,0
20240605,164600,1444727790,5120,5120,5120,5120,0
20240605,164500,1444727790,5120,5120,5120,5120,0
20240605,164400,1444727790,5120,5120,5120,5120,0
20240605,164300,1444727790,5120,5120,5120,5120,0
20240605,164200,1444727790,5120,5120,5120,5120,0
20240605,164100,1444727790,5120,5120,5120,5120,0
20240605,164000,1444727790,5120,5120,5120,5120,0
20240605,163900,1444727790,5120,5120,5120,5120,0
20240605,163800,1444727790,5120,5120,5120,5120,0
20240605,163700,1444727790,5120,5120,5120,5120,0
20240605,163600,1444727790,5120,5120,5120,5120,0
20240605,163500,1444727790,5120,5120,5120,5120,0
20240605,163400,1444727790,5120,5120,5120,5120,0
20240605,163300,1444727790,5120,5120,5120,5120,0
20240605,163200,1444727790,5120,5120,5120,5120,0
20240605,163100,1444727790,5120,5120,5120,5120,0
20240605,163000,1444727790,5120,5120,5120,5120,0
20240605,162900,1444727790,5120,5120,5120,5120,3430
20240605,162800,1444727790,5120,5120,5120,5120,0
20240605,162700,1444727790,5120,5120,5120,5120,0
20240605,162600,1444727790,5120,5120,5120,5120,0
20240605,162500,1444727790,5120,5120,5120,5120,0
20240605,162400,1444727790,5120,5120,5120,5120,0
20240605,162300,1444727790,5120,5120,5120,5120,0
20240605,162200,1444727790,5120,5120,5120,5120,0
20240605,162100,1444727790,5120,5120,5120,5120,0
20240605,162000,1444727790,5120,5120,5120,5120,0
20240605,161900,1444727790,5120,5120,5120,5120,0
20240605,161800,1444727790,5120,5120,5120,5120,0
20240605,161700,1444727790,5120,5120,5120,5120,0
20240605,161600,1444727790,5120,5120,5120,5120,0
20240605,161500,1444727790,5120,5120,5120,5120,0
20240605,161400,1444727790,5120,5120,5120,5120,0
20240605,161300,1444727790,5120,5120,5120,5120,0
20240605,161200,1444727790,5120,5120,5120,5120,0
20240605,161100,1444727790,5120,5120,5120,5120,0
20240605,161000,1444727790,5120,5120,5120,5120,0
20240605,160900,1444727790,5120,5120,5120,5120,0
20240605,160800,1444727790,5120,5120,5120,5120,0
20240605,160700,1444727790,5120,5120,5120,5120,0
20240605,160600,1444727790,5120,5120,5120,5120,0
20240605,160500,1444727790,5120,5120,5120,5120,0
20240605,160400,1444727790,5120,5120,5120,5120,0
20240605,160300,1444727790,5120,5120,5120,5120,0
20240605,160200,1444727790,5120,5120,5120,5120,0
20240605,160100,1444727790,5120,5120,5120,5120,0
20240605,160000,1444727790,5120,5120,5120,5120,0
20240605,155900,1444727790,5120,5120,5120,5120,3430
20240605,155800,1444727790,5120,5120,5120,5120,0
20240605,155700,1444727790,5120,5120,5120,5120,0
20240605,155600,1444727790,5120,5120,5120,5120,0
20240605,155500,1444727790,5120,5120,5120,5120,0
20240605,155400,1444727790,5120,5120,5120,5120,0
20240605,155300,1444727790,5120,5120,5120,5120,0
20240605,155200,1444727790,5120,5120,5120,5120,0
20240605,155100,1444727790,5120,5120,5120,5120,0
20240605,155000,1444727790,5120,5120,5120,5120,0
20240605,154900,1444727790,5120,5120,5120,5120,0
20240605,154800,1444727790,5120,5120,5120,5120,0
20240605,154700,1444727790,5120,5120,5120,5120,0
20240605,154600,1444727790,5120,5120,5120,5120,0
20240605,154500,1444727790,5120,5120,5120,5120,0
20240605,154400,1444727790,5120,5120,5120,5120,0
20240605,154300,1444727790,5120,5120,5120,5120,0
20240605,154200,1444727790,5120,5120,5120,5120,0
20240605,154100,1444727790,5120,5120,5120,5120,0
20240605,154000,1444727790,5120,5120,5120,5120,0
20240605,153900,1444727790,5120,5120,5120,5120,0
20240605,153800,1444727790,5120,5120,5120,5120,0
20240605,153700,1444727790,5120,5120,5120,5120,0
20240605,153600,1444727790,5120,5120,5120,5120,0
20240605,153500,1444727790,5120,5120,5120,5120,0
20240605,153400,1444727790,5120,5120,5120,5120,0
20240605,153300,1444727790,5120,5120,5120,5120,0
20240605,153200,1444727790,5120,5120,5120,5120,0
20240605,153100,1444727790,5120,5120,5120,5120,0
20240605,153000,1444727790,5120,5120,5120,5120,3430
20240605,152900,1427166190,5150,5150,5150,5150,0
20240605,152800,1427166190,5150,5150,5150,5150,0
20240605,152700,1427166190,5150,5150,5150,5150,0
20240605,152600,1427166190,5150,5150,5150,5150,0
20240605,152500,1427166190,5150,5150,5150,5150,0
20240605,152400,1427166190,5150,5150,5150,5150,0
20240605,152300,1427166190,5150,5150,5150,5150,0
20240605,152200,1427166190,5150,5150,5150,5150,0
20240605,152100,1427166190,5150,5150,5150,5150,0
20240605,152000,1427166190,5150,5150,5150,5150,0
20240605,151900,1427166190,5150,5150,5150,5150,71
20240605,151800,1426800540,5140,5140,5140,5140,15
20240605,151700,1426723440,5140,5140,5140,5140,501
20240605,151600,1424148300,5130,5130,5130,5130,627
20240605,151500,1420931790,5130,5130,5130,5130,204
20240605,151400,1419885270,5130,5130,5130,5130,101
20240605,151300,1419367140,5130,5130,5130,5120,884
20240605,151200,1414833310,5140,5140,5140,5140,8
20240605,151100,1414792190,5130,5130,5130,5130,0
20240605,151000,1414792190,5130,5130,5130,5130,134
20240605,150900,1414104770,5140,5140,5140,5140,2
20240605,150800,1414094490,5150,5150,5150,5150,401
20240605,150700,1412029340,5160,5160,5160,5160,0
20240605,150600,1412029340,5160,5160,5160,5160,0
20240605,150500,1412029340,5160,5160,5160,5160,2
20240605,150400,1412019020,5150,5150,5150,5150,606
20240605,150300,1408898120,5150,5150,5150,5150,0
20240605,150200,1408898120,5150,5150,5150,5150,1
20240605,150100,1408892970,5140,5140,5140,5140,53
20240605,150000,1408620550,5150,5150,5150,5150,100
20240605,145900,1408105550,5150,5150,5150,5140,176
20240605,145800,1407200890,5160,5150,5160,5150,520
20240605,145700,1404522870,5150,5150,5150,5150,1
20240605,145600,1404517720,5140,5140,5140,5140,33
20240605,145500,1404348100,5150,5150,5150,5150,0
20240605,145400,1404348100,5150,5150,5150,5150,1
20240605,145300,1404342950,5130,5140,5140,5130,56
20240605,145200,1404055440,5150,5150,5150,5150,0
20240605,145100,1404055440,5150,5150,5150,5150,1
20240605,145000,1404050290,5150,5150,5150,5150,20
20240605,144900,1403947290,5150,5150,5150,5150,1
20240605,144800,1403942140,5150,5150,5150,5150,1
20240605,144700,1403936990,5150,5150,5150,5150,3
20240605,144600,1403921540,5150,5140,5150,5140,2001
20240605,144500,1393627960,5130,5130,5130,5130,61
20240605,144400,1393315030,5130,5130,5130,5130,63
20240605,144300,1392991840,5140,5130,5140,5130,52
20240605,144200,1392725070,5140,5140,5140,5130,301
20240605,144100,1391178440,5120,5120,5120,5120,0
20240605,144000,1391178440,5120,5120,5120,5120,50
20240605,143900,1390922440,5120,5120,5120,5120,0
20240605,143800,1390922440,5120,5120,5120,5120,31
20240605,143700,1390763720,5120,5120,5120,5120,201
20240605,143600,1389734600,5130,5130,5130,5130,0
20240605,143500,1389734600,5130,5130,5130,5130,30
20240605,143400,1389580700,5130,5130,5130,5130,16
20240605,143300,1389498620,5120,5110,5120,5110,3615
20240605,143200,1371025960,5100,5100,5100,5100,0
20240605,143100,1371025960,5100,5100,5100,5100,0
20240605,143000,1371025960,5100,5110,5110,5100,1171
20240605,142900,1365048860,5110,5110,5110,5110,10
20240605,142800,1364997760,5110,5110,5110,5110,0
20240605,142700,1364997760,5110,5110,5110,5110,50
20240605,142600,1364742260,5110,5110,5110,5110,0
20240605,142500,1364742260,5110,5110,5110,5110,1
20240605,142400,1364737150,5100,5100,5100,5100,0
20240605,142300,1364737150,5100,5100,5100,5100,10
20240605,142200,1364686150,5100,5110,5110,5100,196
20240605,142100,1363684690,5110,5110,5110,5110,0
20240605,142000,1363684690,5110,5110,5110,5110,21
20240605,141900,1363577380,5110,5100,5110,5100,401
20240605,141800,1361532270,5110,5110,5110,5110,1
20240605,141700,1361527160,5110,5100,5110,5100,102
20240605,141600,1361006940,5110,5110,5110,5110,0
20240605,141500,1361006940,5110,5110,5110,5110,1
20240605,141400,1361001830,5100,5100,5100,5100,1000
20240605,141300,1355901830,5100,5110,5110,5100,1033
20240605,141200,1350633500,5110,5100,5110,5100,185
20240605,141100,1349689980,5100,5100,5110,5100,4006
20240605,141000,1329259370,5100,5110,5110,5100,5594
20240605,140900,1300728050,5120,5120,5120,5120,54
20240605,140800,1300451570,5120,5120,5120,5120,0
20240605,140700,1300451570,5120,5120,5120,5110,3262
20240605,140600,1283780130,5120,5120,5120,5120,501
20240605,140500,1281215010,5120,5120,5120,5120,0
20240605,140400,1281215010,5120,5120,5120,5120,12
20240605,140300,1281153570,5120,5120,5120,5120,4
20240605,140200,1281133090,5120,5120,5120,5120,560
20240605,140100,1278265890,5120,5120,5120,5120,565
20240605,140000,1275373090,5130,5130,5130,5130,1452
20240605,135900,1267924330,5130,5150,5150,5130,6452
20240605,135800,1234756210,5140,5140,5140,5140,2187
20240605,135700,1223515030,5140,5140,5140,5130,4177
20240605,135600,1202085250,5140,5140,5140,5140,0
20240605,135500,1202085250,5140,5140,5140,5140,1000
20240605,135400,1196945250,5140,5140,5140,5140,0
20240605,135300,1196945250,5140,5140,5140,5140,0
20240605,135200,1196945250,5140,5140,5140,5140,11
20240605,135100,1196888710,5140,5140,5140,5140,0
20240605,135000,1196888710,5140,5140,5140,5140,0
20240605,134900,1196888710,5140,5140,5140,5140,17
20240605,134800,1196801330,5140,5140,5140,5140,0
20240605,134700,1196801330,5140,5140,5140,5140,0
20240605,134600,1196801330,5140,5140,5140,5140,0
20240605,134500,1196801330,5140,5140,5140,5140,42
20240605,134400,1196585450,5140,5140,5140,5140,0
20240605,134300,1196585450,5140,5130,5140,5120,23
20240605,134200,1196467650,5140,5140,5140,5140,0
20240605,134100,1196467650,5140,5140,5140,5140,1
20240605,134000,1196462510,5120,5130,5130,5120,1800
20240605,133900,1187244680,5140,5140,5140,5140,0
20240605,133800,1187244680,5140,5140,5140,5140,0
20240605,133700,1187244680,5140,5140,5140,5140,0
20240605,133600,1187244680,5140,5140,5140,5140,10
20240605,133500,1187193280,5130,5130,5130,5130,0
20240605,133400,1187193280,5130,5130,5130,5130,0
20240605,133300,1187193280,5130,5130,5130,5130,0
20240605,133200,1187193280,5130,5130,5130,5130,20
20240605,133100,1187090680,5130,5130,5130,5130,1
20240605,133000,1187085550,5130,5130,5130,5130,0
20240605,132900,1187085550,5130,5130,5130,5130,0
20240605,132800,1187085550,5130,5130,5130,5130,0
20240605,132700,1187085550,5130,5130,5130,5130,0
20240605,132600,1187085550,5130,5130,5130,5130,2
20240605,132500,1187075290,5140,5140,5140,5140,1
20240605,132400,1187070150,5120,5120,5120,5120,0
20240605,132300,1187070150,5120,5120,5120,5120,1596
20240605,132200,1178898630,5140,5140,5140,5140,0
20240605,132100,1178898630,5140,5140,5140,5140,0
20240605,132000,1178898630,5140,5140,5140,5140,0
20240605,131900,1178898630,5140,5140,5140,5140,16
20240605,131800,1178816390,5140,5140,5140,5140,0
20240605,131700,1178816390,5140,5130,5140,5120,651
20240605,131600,1175479570,5120,5130,5130,5120,1450
20240605,131500,1168046400,5130,5130,5130,5130,5
20240605,131400,1168020750,5130,5130,5130,5130,11
20240605,131300,1167964320,5130,5130,5130,5130,1
20240605,131200,1167959190,5130,5130,5130,5130,0
20240605,131100,1167959190,5130,5130,5130,5130,0
20240605,131000,1167959190,5130,5130,5130,5130,0
20240605,130900,1167959190,5130,5130,5130,5130,0
20240605,130800,1167959190,5130,5150,5150,5130,36
20240605,130700,1167774150,5150,5150,5150,5130,194
20240605,130600,1166776470,5150,5150,5150,5150,71
20240605,130500,1166410820,5150,5130,5150,5130,3885
20240605,130400,1146447700,5130,5130,5150,5120,1290
20240605,130300,1139829590,5150,5140,5150,5140,106
20240605,130200,1139284570,5140,5140,5140,5140,10
20240605,130100,1139233170,5130,5130,5130,5130,8
20240605,130000,1139192130,5130,5120,5130,5120,134
20240605,125900,1138505770,5130,5130,5130,5130,1
20240605,125800,1138500640,5120,5120,5120,5120,95
20240605,125700,1138014240,5120,5120,5130,5120,1756
20240605,125600,1129023460,5120,5120,5120,5120,9
20240605,125500,1128977380,5120,5110,5120,5100,2001
20240605,125400,1118760250,5110,5110,5110,5110,0
20240605,125300,1118760250,5110,5110,5110,5110,98
20240605,125200,1118259470,5120,5110,5120,5110,6
20240605,125100,1118228800,5120,5120,5120,5120,301
20240605,125000,1116687680,5120,5120,5120,5120,351
20240605,124900,1114890560,5110,5110,5110,5110,0
20240605,124800,1114890560,5110,5120,5120,5110,504
20240605,124700,1112315100,5120,5120,5120,5120,0
20240605,124600,1112315100,5120,5120,5120,5120,300
20240605,124500,1110779100,5120,5110,5120,5110,901
20240605,124400,1106169980,5120,5100,5120,5100,646
20240605,124300,1102863830,5110,5110,5110,5110,135
20240605,124200,1102173980,5110,5110,5110,5110,2
20240605,124100,1102163760,5110,5100,5110,5100,101
20240605,124000,1101648650,5100,5100,5110,5100,262
20240605,123900,1100312440,5110,5110,5110,5110,2
20240605,123800,1100302220,5110,5120,5120,5110,72
20240605,123700,1099934200,5120,5120,5120,5120,1
20240605,123600,1099929080,5110,5110,5110,5110,151
20240605,123500,1099157470,5110,5110,5120,5100,1080
20240605,123400,1093646960,5110,5110,5110,5110,403
20240605,123300,1091587630,5120,5120,5120,5120,189
20240605,123200,1090619950,5130,5130,5130,5130,0
20240605,123100,1090619950,5130,5130,5130,5120,701
20240605,123000,1087025810,5130,5130,5130,5130,2
20240605,122900,1087015550,5130,5120,5130,5120,503
20240605,122800,1084440180,5120,5110,5120,5110,6
20240605,122700,1084409510,5100,5100,5100,5100,0
20240605,122600,1084409510,5100,5100,5100,5100,13
20240605,122500,1084343210,5110,5110,5110,5110,0
20240605,122400,1084343210,5110,5110,5110,5110,14
20240605,122300,1084271670,5100,5100,5100,5100,0
20240605,122200,1084271670,5100,5100,5100,5100,0
20240605,122100,1084271670,5100,5100,5110,5080,5292
20240605,122000,1057331940,5110,5110,5110,5100,342
20240605,121900,1055586020,5110,5110,5110,5110,71
20240605,121800,1055223210,5110,5110,5110,5110,309
20240605,121700,1053644220,5110,5120,5120,5110,31
20240605,121600,1053485670,5100,5100,5100,5100,0
20240605,121500,1053485670,5100,5100,5100,5100,0
20240605,121400,1053485670,5100,5110,5110,5100,289
20240605,121300,1052011060,5110,5110,5110,5110,43
20240605,121200,1051791330,5110,5110,5110,5110,100
20240605,121100,1051280330,5110,5130,5130,5110,606
20240605,121000,1048181960,5130,5100,5130,5090,2265
20240605,120900,1036628600,5130,5120,5130,5090,5296
20240605,120800,1009619280,5130,5130,5130,5130,0
20240605,120700,1009619280,5130,5130,5130,5130,125
20240605,120600,1008978030,5130,5130,5130,5130,0
20240605,120500,1008978030,5130,5130,5130,5130,1
20240605,120400,1008972900,5150,5140,5150,5110,10223
20240605,120300,956587250,5140,5140,5140,5140,369
20240605,120200,954690590,5140,5140,5140,5140,1932
20240605,120100,944760110,5140,5140,5140,5140,0
20240605,120000,944760110,5140,5140,5140,5140,0
20240605,115900,944760110,5140,5140,5140,5140,0
20240605,115800,944760110,5140,5150,5150,5140,667
20240605,115700,941331200,5150,5150,5150,5150,0
20240605,115600,941331200,5150,5160,5160,5150,45
20240605,115500,941099050,5160,5160,5160,5160,269
20240605,115400,939711010,5140,5160,5160,5140,21
20240605,115300,939603030,5140,5150,5150,5140,43
20240605,115200,939381940,5140,5140,5150,5140,180
20240605,115100,938455610,5150,5150,5160,5150,472
20240605,115000,936024790,5160,5160,5160,5160,30
20240605,114900,935869990,5160,5160,5160,5160,30
20240605,114800,935715190,5160,5160,5160,5150,120
20240605,114700,935096170,5160,5160,5160,5160,53
20240605,114600,934822690,5150,5150,5150,5150,0
20240605,114500,934822690,5150,5150,5150,5150,0
20240605,114400,934822690,5150,5150,5150,5150,0
20240605,114300,934822690,5150,5160,5160,5150,28
20240605,114200,934678390,5160,5160,5160,5160,14
20240605,114100,934606150,5150,5150,5150,5150,8
20240605,114000,934564950,5150,5160,5160,5150,16
20240605,113900,934482530,5150,5150,5150,5150,55
20240605,113800,934199280,5140,5140,5140,5140,38
20240605,113700,934003960,5130,5130,5130,5130,48
20240605,113600,933757720,5130,5150,5150,5130,1826
20240605,113500,924376810,5150,5160,5160,5140,37
20240605,113400,924186420,5140,5140,5140,5140,18
20240605,113300,924093900,5150,5140,5150,5140,968
20240605,113200,919108880,5150,5150,5150,5150,440
20240605,113100,916842880,5160,5150,5160,5150,199
20240605,113000,915818020,5150,5140,5150,5140,49
20240605,112900,915565770,5140,5140,5140,5140,39
20240605,112800,915365310,5140,5140,5150,5140,71
20240605,112700,915000360,5150,5140,5150,5140,19
20240605,112600,914902690,5150,5140,5150,5140,38
20240605,112500,914707350,5150,5140,5150,5140,114
20240605,112400,914121370,5140,5140,5140,5140,29
20240605,112300,913972310,5140,5140,5150,5140,1073
20240605,112200,908457080,5150,5150,5150,5140,216
20240605,112100,907345040,5140,5160,5160,5140,21
20240605,112000,907237040,5140,5140,5140,5140,200
20240605,111900,906209040,5140,5140,5160,5140,27
20240605,111800,906070220,5140,5150,5150,5140,279
20240605,111700,904633570,5140,5150,5150,5140,301
20240605,111600,903083600,5140,5150,5150,5140,137
20240605,111500,902378410,5140,5150,5150,5140,38
20240605,111400,902182890,5150,5150,5150,5140,136
20240605,111300,901483670,5150,5150,5150,5140,93
20240605,111200,901005080,5150,5150,5150,5150,268
20240605,111100,899624880,5150,5150,5160,5150,133
20240605,111000,898939830,5150,5150,5160,5150,1008
20240605,110900,893748600,5150,5160,5160,5150,557
20240605,110800,890880020,5160,5160,5160,5160,1466
20240605,110700,883315460,5170,5180,5180,5170,279
20240605,110600,881872140,5190,5190,5190,5190,10
20240605,110500,881820240,5190,5190,5190,5190,200
20240605,110400,880782240,5180,5190,5190,5180,187
20240605,110300,879813490,5190,5190,5190,5190,1
20240605,110200,879808300,5170,5170,5170,5170,0
20240605,110100,879808300,5170,5190,5190,5170,205
20240605,110000,878748350,5190,5190,5200,5180,613
20240605,105900,875570600,5190,5200,5200,5190,401
20240605,105800,873489400,5200,5200,5200,5200,0
20240605,105700,873489400,5200,5200,5200,5190,1877
20240605,105600,863741230,5200,5200,5200,5200,1338
20240605,105500,856783630,5210,5210,5210,5210,150
20240605,105400,856002130,5210,5210,5210,5200,78
20240605,105300,855595760,5210,5210,5210,5200,283
20240605,105200,854123330,5210,5210,5210,5210,101
20240605,105100,853597120,5210,5210,5210,5200,236
20240605,105000,852369890,5210,5210,5210,5210,0
20240605,104900,852369890,5210,5210,5210,5210,1
20240605,104800,852364680,5210,5210,5210,5210,0
20240605,104700,852364680,5210,5200,5210,5200,11
20240605,104600,852307380,5210,5210,5210,5200,17
20240605,104500,852218830,5200,5200,5200,5200,0
20240605,104400,852218830,5200,5200,5200,5200,17
20240605,104300,852130430,5210,5210,5210,5210,1
20240605,104200,852125220,5210,5200,5210,5200,5
20240605,104100,852099210,5210,5210,5210,5210,10
20240605,104000,852047110,5210,5200,5210,5200,88
20240605,103900,851589500,5200,5200,5200,5200,1383
20240605,103800,844397900,5200,5200,5200,5200,0
20240605,103700,844397900,5200,5200,5200,5190,645
20240605,103600,841047340,5200,5200,5200,5200,55
20240605,103500,840761340,5200,5200,5200,5200,0
20240605,103400,840761340,5200,5190,5200,5190,321
20240605,103300,839092850,5200,5200,5200,5200,393
20240605,103200,837049250,5210,5210,5210,5210,10
20240605,103100,836997150,5210,5210,5210,5210,32
20240605,103000,836830430,5200,5210,5210,5200,103
20240605,102900,836294810,5200,5200,5200,5200,102
20240605,102800,835764410,5210,5200,5210,5200,782
20240605,102700,831697990,5210,5220,5220,5200,114
20240605,102600,831105030,5210,5230,5230,5210,2536
20240605,102500,817876340,5230,5230,5230,5230,0
20240605,102400,817876340,5230,5230,5230,5230,29
20240605,102300,817724670,5230,5230,5230,5230,0
20240605,102200,817724670,5230,5230,5230,5230,201
20240605,102100,816673440,5220,5230,5230,5220,779
20240605,102000,812600390,5240,5240,5240,5240,2
20240605,101900,812589910,5220,5220,5220,5220,50
20240605,101800,812328910,5210,5210,5210,5210,0
20240605,101700,812328910,5210,5200,5210,5200,3077
20240605,101600,796314540,5190,5190,5190,5190,438
20240605,101500,794041320,5190,5190,5190,5190,379
20240605,101400,792074310,5180,5180,5180,5180,90
20240605,101300,791608110,5180,5180,5180,5180,403
20240605,101200,789520570,5180,5180,5180,5180,0
20240605,101100,789520570,5180,5190,5190,5180,463
20240605,101000,787118670,5190,5170,5190,5170,1285
20240605,100900,780459980,5170,5170,5170,5170,323
20240605,100800,778790070,5170,5170,5170,5170,153
20240605,100700,777999060,5170,5170,5170,5170,167
20240605,100600,777135670,5160,5160,5160,5160,0
20240605,100500,777135670,5160,5150,5160,5150,505
20240605,100400,774534820,5150,5150,5150,5130,2300
20240605,100300,762720440,5170,5170,5170,5170,15
20240605,100200,762642890,5160,5150,5160,5150,888
20240605,100100,758069490,5150,5150,5150,5150,33
20240605,100000,757899540,5140,5140,5140,5140,100
20240605,095900,757385540,5150,5150,5150,5140,214
20240605,095800,756284440,5150,5150,5150,5120,2083
20240605,095700,745611490,5160,5160,5160,5160,14
20240605,095600,745539250,5150,5150,5150,5150,227
20240605,095500,744370200,5150,5150,5160,5110,7114
20240605,095400,707891410,5170,5150,5180,5150,1425
20240605,095300,700546630,5140,5200,5200,5140,8537
20240605,095200,656508410,5200,5200,5200,5200,26
20240605,095100,656373210,5200,5200,5200,5200,118
20240605,095000,655759610,5180,5170,5180,5170,523
20240605,094900,653051070,5170,5180,5180,5170,5697
20240605,094800,623541110,5180,5200,5200,5180,1321
20240605,094700,616675450,5200,5200,5200,5200,200
20240605,094600,615635450,5200,5200,5200,5190,246
20240605,094500,614358250,5200,5200,5200,5200,41
20240605,094400,614145050,5190,5180,5190,5180,1036
20240605,094300,608773910,5180,5180,5180,5180,967
20240605,094200,603764850,5170,5170,5170,5170,2
20240605,094100,603754510,5180,5180,5180,5180,20
20240605,094000,603650910,5180,5170,5180,5170,2692
20240605,093900,589715360,5170,5180,5180,5170,2005
20240605,093800,579329500,5180,5150,5180,5150,2901
20240605,093700,564389320,5150,5160,5160,5150,1663
20240605,093600,555808720,5160,5160,5160,5150,10721
20240605,093500,500580410,5180,5180,5180,5180,166
20240605,093400,499720530,5180,5180,5180,5180,4
20240605,093300,499699810,5180,5180,5180,5180,1
20240605,093200,499694630,5150,5200,5200,5150,12636
20240605,093100,434507980,5200,5200,5200,5200,1
20240605,093000,434502780,5200,5180,5200,5140,1914
20240605,092900,424621120,5180,5190,5190,5150,11157
20240605,092800,366955760,5190,5200,5200,5190,414
20240605,092700,364805130,5190,5220,5220,5190,3463
20240605,092600,346806290,5220,5230,5230,5200,2197
20240605,092500,335344020,5230,5210,5230,5210,2208
20240605,092400,323826820,5190,5190,5190,5180,986
20240605,092300,318711580,5190,5190,5190,5190,32
20240605,092200,318545500,5190,5190,5200,5180,1081
20240605,092100,312941810,5190,5210,5220,5190,3056
20240605,092000,297041150,5200,5190,5200,5190,2479
20240605,091900,284155290,5190,5160,5220,5160,7954
20240605,091800,242964150,4930,4930,4930,4930,0
20240605,091700,242964150,4930,4930,4930,4930,0
20240605,091600,242964150,4930,5250,5250,4930,31279
20240605,091500,81799260,5240,5260,5270,5240,863
20240605,091400,77260110,5260,5260,5260,5260,100
20240605,091300,76734110,5250,5250,5250,5250,514
20240605,091200,74035610,5250,5260,5260,5220,6760
20240605,091100,38582520,5270,5290,5290,5270,1947
20240605,091000,28314930,5290,5290,5290,5290,101
20240605,090900,27780640,5290,5290,5290,5280,566
20240605,090800,24786660,5290,5290,5290,5290,995
20240605,090700,19523110,5290,5310,5310,5290,729
20240605,090600,15662110,5310,5290,5310,5290,721
20240605,090500,11836460,5280,5280,5300,5280,444
20240605,090400,9489730,5270,5290,5290,5270,824
20240605,090300,5143250,5290,5300,5310,5290,101
20240605,090200,4608390,5310,5310,5320,5280,517
20240605,090100,1877960,5320,5320,5320,5320,0
20240605,090000,1877960,5320,5320,5320,5320,353
Reference in New Issue Copy Permalink