Files
KissMeData/451760/min/candle-20240604.csv
2024-11-17 15:27:48 +09:00

766 lines
40 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,214300,2129224350,15500,15500,15500,15500,2259
20240604,214200,2129224350,15500,15500,15500,15500,0
20240604,214100,2129224350,15500,15500,15500,15500,0
20240604,214000,2129224350,15500,15500,15500,15500,0
20240604,213900,2129224350,15500,15500,15500,15500,0
20240604,213800,2129224350,15500,15500,15500,15500,0
20240604,213700,2129224350,15500,15500,15500,15500,0
20240604,213600,2129224350,15500,15500,15500,15500,0
20240604,213500,2129224350,15500,15500,15500,15500,0
20240604,213400,2129224350,15500,15500,15500,15500,0
20240604,213300,2129224350,15500,15500,15500,15500,0
20240604,213200,2129224350,15500,15500,15500,15500,0
20240604,213100,2129224350,15500,15500,15500,15500,0
20240604,213000,2129224350,15500,15500,15500,15500,0
20240604,212900,2129224350,15500,15500,15500,15500,0
20240604,212800,2129224350,15500,15500,15500,15500,0
20240604,212700,2129224350,15500,15500,15500,15500,0
20240604,212600,2129224350,15500,15500,15500,15500,0
20240604,212500,2129224350,15500,15500,15500,15500,0
20240604,212400,2129224350,15500,15500,15500,15500,0
20240604,212300,2129224350,15500,15500,15500,15500,0
20240604,212200,2129224350,15500,15500,15500,15500,0
20240604,212100,2129224350,15500,15500,15500,15500,0
20240604,212000,2129224350,15500,15500,15500,15500,0
20240604,211900,2129224350,15500,15500,15500,15500,0
20240604,211800,2129224350,15500,15500,15500,15500,0
20240604,211700,2129224350,15500,15500,15500,15500,0
20240604,211600,2129224350,15500,15500,15500,15500,0
20240604,211500,2129224350,15500,15500,15500,15500,0
20240604,211400,2129224350,15500,15500,15500,15500,0
20240604,211300,2129224350,15500,15500,15500,15500,2259
20240604,211200,2129224350,15500,15500,15500,15500,0
20240604,211100,2129224350,15500,15500,15500,15500,0
20240604,211000,2129224350,15500,15500,15500,15500,0
20240604,210900,2129224350,15500,15500,15500,15500,0
20240604,210800,2129224350,15500,15500,15500,15500,0
20240604,210700,2129224350,15500,15500,15500,15500,0
20240604,210600,2129224350,15500,15500,15500,15500,0
20240604,210500,2129224350,15500,15500,15500,15500,0
20240604,210400,2129224350,15500,15500,15500,15500,0
20240604,210300,2129224350,15500,15500,15500,15500,0
20240604,210200,2129224350,15500,15500,15500,15500,0
20240604,210100,2129224350,15500,15500,15500,15500,0
20240604,210000,2129224350,15500,15500,15500,15500,0
20240604,205900,2129224350,15500,15500,15500,15500,0
20240604,205800,2129224350,15500,15500,15500,15500,0
20240604,205700,2129224350,15500,15500,15500,15500,0
20240604,205600,2129224350,15500,15500,15500,15500,0
20240604,205500,2129224350,15500,15500,15500,15500,0
20240604,205400,2129224350,15500,15500,15500,15500,0
20240604,205300,2129224350,15500,15500,15500,15500,0
20240604,205200,2129224350,15500,15500,15500,15500,0
20240604,205100,2129224350,15500,15500,15500,15500,0
20240604,205000,2129224350,15500,15500,15500,15500,0
20240604,204900,2129224350,15500,15500,15500,15500,0
20240604,204800,2129224350,15500,15500,15500,15500,0
20240604,204700,2129224350,15500,15500,15500,15500,0
20240604,204600,2129224350,15500,15500,15500,15500,0
20240604,204500,2129224350,15500,15500,15500,15500,0
20240604,204400,2129224350,15500,15500,15500,15500,0
20240604,204300,2129224350,15500,15500,15500,15500,2259
20240604,204200,2129224350,15500,15500,15500,15500,0
20240604,204100,2129224350,15500,15500,15500,15500,0
20240604,204000,2129224350,15500,15500,15500,15500,0
20240604,203900,2129224350,15500,15500,15500,15500,0
20240604,203800,2129224350,15500,15500,15500,15500,0
20240604,203700,2129224350,15500,15500,15500,15500,0
20240604,203600,2129224350,15500,15500,15500,15500,0
20240604,203500,2129224350,15500,15500,15500,15500,0
20240604,203400,2129224350,15500,15500,15500,15500,0
20240604,203300,2129224350,15500,15500,15500,15500,0
20240604,203200,2129224350,15500,15500,15500,15500,0
20240604,203100,2129224350,15500,15500,15500,15500,0
20240604,203000,2129224350,15500,15500,15500,15500,0
20240604,202900,2129224350,15500,15500,15500,15500,0
20240604,202800,2129224350,15500,15500,15500,15500,0
20240604,202700,2129224350,15500,15500,15500,15500,0
20240604,202600,2129224350,15500,15500,15500,15500,0
20240604,202500,2129224350,15500,15500,15500,15500,0
20240604,202400,2129224350,15500,15500,15500,15500,0
20240604,202300,2129224350,15500,15500,15500,15500,0
20240604,202200,2129224350,15500,15500,15500,15500,0
20240604,202100,2129224350,15500,15500,15500,15500,0
20240604,202000,2129224350,15500,15500,15500,15500,0
20240604,201900,2129224350,15500,15500,15500,15500,0
20240604,201800,2129224350,15500,15500,15500,15500,0
20240604,201700,2129224350,15500,15500,15500,15500,0
20240604,201600,2129224350,15500,15500,15500,15500,0
20240604,201500,2129224350,15500,15500,15500,15500,0
20240604,201400,2129224350,15500,15500,15500,15500,0
20240604,201300,2129224350,15500,15500,15500,15500,2259
20240604,201200,2129224350,15500,15500,15500,15500,0
20240604,201100,2129224350,15500,15500,15500,15500,0
20240604,201000,2129224350,15500,15500,15500,15500,0
20240604,200900,2129224350,15500,15500,15500,15500,0
20240604,200800,2129224350,15500,15500,15500,15500,0
20240604,200700,2129224350,15500,15500,15500,15500,0
20240604,200600,2129224350,15500,15500,15500,15500,0
20240604,200500,2129224350,15500,15500,15500,15500,0
20240604,200400,2129224350,15500,15500,15500,15500,0
20240604,200300,2129224350,15500,15500,15500,15500,0
20240604,200200,2129224350,15500,15500,15500,15500,0
20240604,200100,2129224350,15500,15500,15500,15500,0
20240604,200000,2129224350,15500,15500,15500,15500,0
20240604,195900,2129224350,15500,15500,15500,15500,0
20240604,195800,2129224350,15500,15500,15500,15500,0
20240604,195700,2129224350,15500,15500,15500,15500,0
20240604,195600,2129224350,15500,15500,15500,15500,0
20240604,195500,2129224350,15500,15500,15500,15500,0
20240604,195400,2129224350,15500,15500,15500,15500,0
20240604,195300,2129224350,15500,15500,15500,15500,0
20240604,195200,2129224350,15500,15500,15500,15500,0
20240604,195100,2129224350,15500,15500,15500,15500,0
20240604,195000,2129224350,15500,15500,15500,15500,0
20240604,194900,2129224350,15500,15500,15500,15500,0
20240604,194800,2129224350,15500,15500,15500,15500,0
20240604,194700,2129224350,15500,15500,15500,15500,0
20240604,194600,2129224350,15500,15500,15500,15500,0
20240604,194500,2129224350,15500,15500,15500,15500,0
20240604,194400,2129224350,15500,15500,15500,15500,0
20240604,194300,2129224350,15500,15500,15500,15500,2259
20240604,194200,2129224350,15500,15500,15500,15500,0
20240604,194100,2129224350,15500,15500,15500,15500,0
20240604,194000,2129224350,15500,15500,15500,15500,0
20240604,193900,2129224350,15500,15500,15500,15500,0
20240604,193800,2129224350,15500,15500,15500,15500,0
20240604,193700,2129224350,15500,15500,15500,15500,0
20240604,193600,2129224350,15500,15500,15500,15500,0
20240604,193500,2129224350,15500,15500,15500,15500,0
20240604,193400,2129224350,15500,15500,15500,15500,0
20240604,193300,2129224350,15500,15500,15500,15500,0
20240604,193200,2129224350,15500,15500,15500,15500,0
20240604,193100,2129224350,15500,15500,15500,15500,0
20240604,193000,2129224350,15500,15500,15500,15500,0
20240604,192900,2129224350,15500,15500,15500,15500,0
20240604,192800,2129224350,15500,15500,15500,15500,0
20240604,192700,2129224350,15500,15500,15500,15500,0
20240604,192600,2129224350,15500,15500,15500,15500,0
20240604,192500,2129224350,15500,15500,15500,15500,0
20240604,192400,2129224350,15500,15500,15500,15500,0
20240604,192300,2129224350,15500,15500,15500,15500,0
20240604,192200,2129224350,15500,15500,15500,15500,0
20240604,192100,2129224350,15500,15500,15500,15500,0
20240604,192000,2129224350,15500,15500,15500,15500,0
20240604,191900,2129224350,15500,15500,15500,15500,0
20240604,191800,2129224350,15500,15500,15500,15500,0
20240604,191700,2129224350,15500,15500,15500,15500,0
20240604,191600,2129224350,15500,15500,15500,15500,0
20240604,191500,2129224350,15500,15500,15500,15500,0
20240604,191400,2129224350,15500,15500,15500,15500,0
20240604,191300,2129224350,15500,15500,15500,15500,2259
20240604,191200,2129224350,15500,15500,15500,15500,0
20240604,191100,2129224350,15500,15500,15500,15500,0
20240604,191000,2129224350,15500,15500,15500,15500,0
20240604,190900,2129224350,15500,15500,15500,15500,0
20240604,190800,2129224350,15500,15500,15500,15500,0
20240604,190700,2129224350,15500,15500,15500,15500,0
20240604,190600,2129224350,15500,15500,15500,15500,0
20240604,190500,2129224350,15500,15500,15500,15500,0
20240604,190400,2129224350,15500,15500,15500,15500,0
20240604,190300,2129224350,15500,15500,15500,15500,0
20240604,190200,2129224350,15500,15500,15500,15500,0
20240604,190100,2129224350,15500,15500,15500,15500,0
20240604,190000,2129224350,15500,15500,15500,15500,0
20240604,185900,2129224350,15500,15500,15500,15500,0
20240604,185800,2129224350,15500,15500,15500,15500,0
20240604,185700,2129224350,15500,15500,15500,15500,0
20240604,185600,2129224350,15500,15500,15500,15500,0
20240604,185500,2129224350,15500,15500,15500,15500,0
20240604,185400,2129224350,15500,15500,15500,15500,0
20240604,185300,2129224350,15500,15500,15500,15500,0
20240604,185200,2129224350,15500,15500,15500,15500,0
20240604,185100,2129224350,15500,15500,15500,15500,0
20240604,185000,2129224350,15500,15500,15500,15500,0
20240604,184900,2129224350,15500,15500,15500,15500,0
20240604,184800,2129224350,15500,15500,15500,15500,0
20240604,184700,2129224350,15500,15500,15500,15500,0
20240604,184600,2129224350,15500,15500,15500,15500,0
20240604,184500,2129224350,15500,15500,15500,15500,0
20240604,184400,2129224350,15500,15500,15500,15500,0
20240604,184300,2129224350,15500,15500,15500,15500,2259
20240604,184200,2129224350,15500,15500,15500,15500,0
20240604,184100,2129224350,15500,15500,15500,15500,0
20240604,184000,2129224350,15500,15500,15500,15500,0
20240604,183900,2129224350,15500,15500,15500,15500,0
20240604,183800,2129224350,15500,15500,15500,15500,0
20240604,183700,2129224350,15500,15500,15500,15500,0
20240604,183600,2129224350,15500,15500,15500,15500,0
20240604,183500,2129224350,15500,15500,15500,15500,0
20240604,183400,2129224350,15500,15500,15500,15500,0
20240604,183300,2129224350,15500,15500,15500,15500,0
20240604,183200,2129224350,15500,15500,15500,15500,0
20240604,183100,2129224350,15500,15500,15500,15500,0
20240604,183000,2129224350,15500,15500,15500,15500,0
20240604,182900,2129224350,15500,15500,15500,15500,0
20240604,182800,2129224350,15500,15500,15500,15500,0
20240604,182700,2129224350,15500,15500,15500,15500,0
20240604,182600,2129224350,15500,15500,15500,15500,0
20240604,182500,2129224350,15500,15500,15500,15500,0
20240604,182400,2129224350,15500,15500,15500,15500,0
20240604,182300,2129224350,15500,15500,15500,15500,0
20240604,182200,2129224350,15500,15500,15500,15500,0
20240604,182100,2129224350,15500,15500,15500,15500,0
20240604,182000,2129224350,15500,15500,15500,15500,0
20240604,181900,2129224350,15500,15500,15500,15500,0
20240604,181800,2129224350,15500,15500,15500,15500,0
20240604,181700,2129224350,15500,15500,15500,15500,0
20240604,181600,2129224350,15500,15500,15500,15500,0
20240604,181500,2129224350,15500,15500,15500,15500,0
20240604,181400,2129224350,15500,15500,15500,15500,0
20240604,181300,2129224350,15500,15500,15500,15500,2259
20240604,181200,2129224350,15500,15500,15500,15500,0
20240604,181100,2129224350,15500,15500,15500,15500,0
20240604,181000,2129224350,15500,15500,15500,15500,0
20240604,180900,2129224350,15500,15500,15500,15500,0
20240604,180800,2129224350,15500,15500,15500,15500,0
20240604,180700,2129224350,15500,15500,15500,15500,0
20240604,180600,2129224350,15500,15500,15500,15500,0
20240604,180500,2129224350,15500,15500,15500,15500,0
20240604,180400,2129224350,15500,15500,15500,15500,0
20240604,180300,2129224350,15500,15500,15500,15500,0
20240604,180200,2129224350,15500,15500,15500,15500,0
20240604,180100,2129224350,15500,15500,15500,15500,0
20240604,180000,2129224350,15500,15500,15500,15500,0
20240604,175900,2129224350,15500,15500,15500,15500,0
20240604,175800,2129224350,15500,15500,15500,15500,0
20240604,175700,2129224350,15500,15500,15500,15500,0
20240604,175600,2129224350,15500,15500,15500,15500,0
20240604,175500,2129224350,15500,15500,15500,15500,0
20240604,175400,2129224350,15500,15500,15500,15500,0
20240604,175300,2129224350,15500,15500,15500,15500,0
20240604,175200,2129224350,15500,15500,15500,15500,0
20240604,175100,2129224350,15500,15500,15500,15500,0
20240604,175000,2129224350,15500,15500,15500,15500,0
20240604,174900,2129224350,15500,15500,15500,15500,0
20240604,174800,2129224350,15500,15500,15500,15500,0
20240604,174700,2129224350,15500,15500,15500,15500,0
20240604,174600,2129224350,15500,15500,15500,15500,0
20240604,174500,2129224350,15500,15500,15500,15500,0
20240604,174400,2129224350,15500,15500,15500,15500,0
20240604,174300,2129224350,15500,15500,15500,15500,2259
20240604,174200,2129224350,15500,15500,15500,15500,0
20240604,174100,2129224350,15500,15500,15500,15500,0
20240604,174000,2129224350,15500,15500,15500,15500,0
20240604,173900,2129224350,15500,15500,15500,15500,0
20240604,173800,2129224350,15500,15500,15500,15500,0
20240604,173700,2129224350,15500,15500,15500,15500,0
20240604,173600,2129224350,15500,15500,15500,15500,0
20240604,173500,2129224350,15500,15500,15500,15500,0
20240604,173400,2129224350,15500,15500,15500,15500,0
20240604,173300,2129224350,15500,15500,15500,15500,0
20240604,173200,2129224350,15500,15500,15500,15500,0
20240604,173100,2129224350,15500,15500,15500,15500,0
20240604,173000,2129224350,15500,15500,15500,15500,0
20240604,172900,2129224350,15500,15500,15500,15500,0
20240604,172800,2129224350,15500,15500,15500,15500,0
20240604,172700,2129224350,15500,15500,15500,15500,0
20240604,172600,2129224350,15500,15500,15500,15500,0
20240604,172500,2129224350,15500,15500,15500,15500,0
20240604,172400,2129224350,15500,15500,15500,15500,0
20240604,172300,2129224350,15500,15500,15500,15500,0
20240604,172200,2129224350,15500,15500,15500,15500,0
20240604,172100,2129224350,15500,15500,15500,15500,0
20240604,172000,2129224350,15500,15500,15500,15500,0
20240604,171900,2129224350,15500,15500,15500,15500,0
20240604,171800,2129224350,15500,15500,15500,15500,0
20240604,171700,2129224350,15500,15500,15500,15500,0
20240604,171600,2129224350,15500,15500,15500,15500,0
20240604,171500,2129224350,15500,15500,15500,15500,0
20240604,171400,2129224350,15500,15500,15500,15500,0
20240604,171300,2129224350,15500,15500,15500,15500,2259
20240604,171200,2129224350,15500,15500,15500,15500,0
20240604,171100,2129224350,15500,15500,15500,15500,0
20240604,171000,2129224350,15500,15500,15500,15500,0
20240604,170900,2129224350,15500,15500,15500,15500,0
20240604,170800,2129224350,15500,15500,15500,15500,0
20240604,170700,2129224350,15500,15500,15500,15500,0
20240604,170600,2129224350,15500,15500,15500,15500,0
20240604,170500,2129224350,15500,15500,15500,15500,0
20240604,170400,2129224350,15500,15500,15500,15500,0
20240604,170300,2129224350,15500,15500,15500,15500,0
20240604,170200,2129224350,15500,15500,15500,15500,0
20240604,170100,2129224350,15500,15500,15500,15500,0
20240604,170000,2129224350,15500,15500,15500,15500,0
20240604,165900,2129224350,15500,15500,15500,15500,0
20240604,165800,2129224350,15500,15500,15500,15500,0
20240604,165700,2129224350,15500,15500,15500,15500,0
20240604,165600,2129224350,15500,15500,15500,15500,0
20240604,165500,2129224350,15500,15500,15500,15500,0
20240604,165400,2129224350,15500,15500,15500,15500,0
20240604,165300,2129224350,15500,15500,15500,15500,0
20240604,165200,2129224350,15500,15500,15500,15500,0
20240604,165100,2129224350,15500,15500,15500,15500,0
20240604,165000,2129224350,15500,15500,15500,15500,0
20240604,164900,2129224350,15500,15500,15500,15500,0
20240604,164800,2129224350,15500,15500,15500,15500,0
20240604,164700,2129224350,15500,15500,15500,15500,0
20240604,164600,2129224350,15500,15500,15500,15500,0
20240604,164500,2129224350,15500,15500,15500,15500,0
20240604,164400,2129224350,15500,15500,15500,15500,0
20240604,164300,2129224350,15500,15500,15500,15500,2259
20240604,164200,2129224350,15500,15500,15500,15500,0
20240604,164100,2129224350,15500,15500,15500,15500,0
20240604,164000,2129224350,15500,15500,15500,15500,0
20240604,163900,2129224350,15500,15500,15500,15500,0
20240604,163800,2129224350,15500,15500,15500,15500,0
20240604,163700,2129224350,15500,15500,15500,15500,0
20240604,163600,2129224350,15500,15500,15500,15500,0
20240604,163500,2129224350,15500,15500,15500,15500,0
20240604,163400,2129224350,15500,15500,15500,15500,0
20240604,163300,2129224350,15500,15500,15500,15500,0
20240604,163200,2129224350,15500,15500,15500,15500,0
20240604,163100,2129224350,15500,15500,15500,15500,0
20240604,163000,2129224350,15500,15500,15500,15500,0
20240604,162900,2129224350,15500,15500,15500,15500,0
20240604,162800,2129224350,15500,15500,15500,15500,0
20240604,162700,2129224350,15500,15500,15500,15500,0
20240604,162600,2129224350,15500,15500,15500,15500,0
20240604,162500,2129224350,15500,15500,15500,15500,0
20240604,162400,2129224350,15500,15500,15500,15500,0
20240604,162300,2129224350,15500,15500,15500,15500,0
20240604,162200,2129224350,15500,15500,15500,15500,0
20240604,162100,2129224350,15500,15500,15500,15500,0
20240604,162000,2129224350,15500,15500,15500,15500,0
20240604,161900,2129224350,15500,15500,15500,15500,0
20240604,161800,2129224350,15500,15500,15500,15500,0
20240604,161700,2129224350,15500,15500,15500,15500,0
20240604,161600,2129224350,15500,15500,15500,15500,0
20240604,161500,2129224350,15500,15500,15500,15500,0
20240604,161400,2129224350,15500,15500,15500,15500,0
20240604,161300,2129224350,15500,15500,15500,15500,2259
20240604,161200,2129224350,15500,15500,15500,15500,0
20240604,161100,2129224350,15500,15500,15500,15500,0
20240604,161000,2129224350,15500,15500,15500,15500,0
20240604,160900,2129224350,15500,15500,15500,15500,0
20240604,160800,2129224350,15500,15500,15500,15500,0
20240604,160700,2129224350,15500,15500,15500,15500,0
20240604,160600,2129224350,15500,15500,15500,15500,0
20240604,160500,2129224350,15500,15500,15500,15500,0
20240604,160400,2129224350,15500,15500,15500,15500,0
20240604,160300,2129224350,15500,15500,15500,15500,0
20240604,160200,2129224350,15500,15500,15500,15500,0
20240604,160100,2129224350,15500,15500,15500,15500,0
20240604,160000,2129224350,15500,15500,15500,15500,0
20240604,155900,2129224350,15500,15500,15500,15500,0
20240604,155800,2129224350,15500,15500,15500,15500,0
20240604,155700,2129224350,15500,15500,15500,15500,0
20240604,155600,2129224350,15500,15500,15500,15500,0
20240604,155500,2129224350,15500,15500,15500,15500,0
20240604,155400,2129224350,15500,15500,15500,15500,0
20240604,155300,2129224350,15500,15500,15500,15500,0
20240604,155200,2129224350,15500,15500,15500,15500,0
20240604,155100,2129224350,15500,15500,15500,15500,0
20240604,155000,2129224350,15500,15500,15500,15500,0
20240604,154900,2129224350,15500,15500,15500,15500,0
20240604,154800,2129224350,15500,15500,15500,15500,0
20240604,154700,2129224350,15500,15500,15500,15500,0
20240604,154600,2129224350,15500,15500,15500,15500,0
20240604,154500,2129224350,15500,15500,15500,15500,0
20240604,154400,2129224350,15500,15500,15500,15500,0
20240604,154300,2129224350,15500,15500,15500,15500,2259
20240604,154200,2129224350,15500,15500,15500,15500,0
20240604,154100,2129224350,15500,15500,15500,15500,0
20240604,154000,2129224350,15500,15500,15500,15500,0
20240604,153900,2129224350,15500,15500,15500,15500,0
20240604,153800,2129224350,15500,15500,15500,15500,0
20240604,153700,2129224350,15500,15500,15500,15500,0
20240604,153600,2129224350,15500,15500,15500,15500,0
20240604,153500,2129224350,15500,15500,15500,15500,0
20240604,153400,2129224350,15500,15500,15500,15500,0
20240604,153300,2129224350,15500,15500,15500,15500,0
20240604,153200,2129224350,15500,15500,15500,15500,0
20240604,153100,2129224350,15500,15500,15500,15500,0
20240604,153000,2129224350,15500,15500,15500,15500,2259
20240604,152900,2094209850,15480,15480,15480,15480,0
20240604,152800,2094209850,15480,15480,15480,15480,0
20240604,152700,2094209850,15480,15480,15480,15480,0
20240604,152600,2094209850,15480,15480,15480,15480,0
20240604,152500,2094209850,15480,15480,15480,15480,0
20240604,152400,2094209850,15480,15480,15480,15480,0
20240604,152300,2094209850,15480,15480,15480,15480,0
20240604,152200,2094209850,15480,15480,15480,15480,0
20240604,152100,2094209850,15480,15480,15480,15480,0
20240604,152000,2094209850,15480,15480,15480,15480,0
20240604,151900,2094209850,15480,15510,15510,15480,262
20240604,151800,2090153480,15510,15520,15520,15510,55
20240604,151700,2089299890,15480,15520,15520,15480,231
20240604,151600,2085723930,15480,15480,15480,15480,248
20240604,151500,2081884890,15550,15550,15550,15480,384
20240604,151400,2075940080,15480,15520,15570,15480,2373
20240604,151300,2039072850,15520,15500,15520,15460,10348
20240604,151200,1878888850,15520,15520,15520,15500,268
20240604,151100,1874734630,15500,15500,15530,15500,262
20240604,151000,1870673570,15500,15500,15550,15500,2021
20240604,150900,1839347720,15500,15530,15550,15500,367
20240604,150800,1833653910,15500,15500,15530,15500,1506
20240604,150700,1810298010,15500,15520,15520,15500,3904
20240604,150600,1749769810,15520,15520,15520,15510,539
20240604,150500,1741407150,15510,15520,15520,15510,397
20240604,150400,1735249540,15520,15520,15520,15510,300
20240604,150300,1730596300,15520,15520,15520,15510,297
20240604,150200,1725989540,15510,15520,15520,15500,133
20240604,150100,1723927960,15500,15510,15520,15500,670
20240604,150000,1713541020,15500,15500,15510,15500,365
20240604,145900,1707882850,15510,15510,15510,15500,653
20240604,145800,1697761080,15510,15510,15510,15500,587
20240604,145700,1688662310,15500,15510,15510,15500,299
20240604,145600,1684027680,15500,15510,15510,15500,680
20240604,145500,1673487530,15510,15500,15510,15500,330
20240604,145400,1668372450,15500,15520,15520,15500,20
20240604,145300,1668062330,15510,15500,15510,15500,342
20240604,145200,1662759690,15500,15500,15520,15500,321
20240604,145100,1657783530,15510,15510,15520,15500,368
20240604,145000,1652076090,15520,15510,15520,15500,281
20240604,144900,1647719060,15510,15510,15510,15500,319
20240604,144800,1642774210,15510,15510,15520,15500,1027
20240604,144700,1626847780,15520,15510,15520,15510,406
20240604,144600,1620549700,15510,15520,15530,15510,423
20240604,144500,1613986010,15520,15520,15530,15520,313
20240604,144400,1609128200,15530,15520,15540,15510,375
20240604,144300,1603309060,15510,15510,15520,15510,265
20240604,144200,1599198850,15510,15510,15520,15510,272
20240604,144100,1594980050,15540,15510,15540,15510,362
20240604,144000,1589362750,15520,15510,15550,15510,295
20240604,143900,1584786750,15510,15510,15520,15510,1224
20240604,143800,1565801570,15520,15520,15550,15520,316
20240604,143700,1560897220,15520,15510,15520,15510,1034
20240604,143600,1544852260,15510,15530,15530,15510,2749
20240604,143500,1502185440,15530,15540,15550,15530,1587
20240604,143400,1477536380,15540,15550,15550,15540,1298
20240604,143300,1457364450,15550,15550,15550,15550,980
20240604,143200,1442125450,15560,15560,15560,15550,912
20240604,143100,1427937010,15560,15560,15560,15550,411
20240604,143000,1421544750,15550,15560,15560,15550,1220
20240604,142900,1402571080,15560,15570,15570,15560,742
20240604,142800,1391024980,15570,15570,15570,15560,1070
20240604,142700,1374375330,15560,15570,15580,15560,284
20240604,142600,1369953460,15570,15570,15580,15570,914
20240604,142500,1355722420,15570,15580,15580,15570,317
20240604,142400,1350785260,15590,15580,15590,15580,243
20240604,142300,1346999300,15590,15590,15590,15580,142
20240604,142200,1344786820,15590,15590,15590,15590,17
20240604,142100,1344521790,15590,15580,15590,15580,317
20240604,142000,1339581080,15580,15580,15590,15580,342
20240604,141900,1334252710,15580,15580,15580,15580,0
20240604,141800,1334252710,15580,15580,15590,15580,31
20240604,141700,1333769710,15590,15590,15590,15590,2
20240604,141600,1333738530,15580,15590,15590,15580,22
20240604,141500,1333395750,15580,15580,15590,15580,3
20240604,141400,1333349000,15580,15590,15590,15580,162
20240604,141300,1330824850,15590,15580,15590,15580,1027
20240604,141200,1314824170,15580,15590,15590,15580,99
20240604,141100,1313280840,15590,15600,15600,15590,3
20240604,141000,1313234060,15590,15590,15600,15590,61
20240604,140900,1312283050,15590,15600,15600,15590,5
20240604,140800,1312205080,15600,15590,15600,15590,33
20240604,140700,1311690600,15590,15590,15590,15590,519
20240604,140600,1303599390,15600,15590,15600,15590,55
20240604,140500,1302741870,15600,15600,15600,15590,127
20240604,140400,1300761920,15590,15600,15600,15590,681
20240604,140300,1290138340,15600,15610,15610,15600,24
20240604,140200,1289763930,15600,15610,15610,15600,224
20240604,140100,1286269510,15610,15610,15610,15610,8
20240604,140000,1286144630,15610,15610,15620,15610,63
20240604,135900,1285161140,15610,15610,15610,15610,56
20240604,135800,1284286980,15620,15610,15620,15610,161
20240604,135700,1281773750,15610,15600,15610,15600,230
20240604,135600,1278184640,15600,15620,15620,15600,285
20240604,135500,1273736700,15620,15610,15620,15610,258
20240604,135400,1269709260,15610,15620,15620,15610,118
20240604,135300,1267866180,15620,15620,15620,15620,0
20240604,135200,1267866180,15620,15620,15640,15620,83
20240604,135100,1266569700,15620,15620,15620,15620,505
20240604,135000,1258681600,15600,15600,15600,15600,19
20240604,134900,1258385200,15640,15600,15640,15600,257
20240604,134800,1254375560,15640,15640,15640,15600,213
20240604,134700,1251045880,15630,15630,15630,15630,86
20240604,134600,1249701700,15640,15610,15640,15610,31
20240604,134500,1249217730,15610,15640,15640,15610,4
20240604,134400,1249155260,15610,15620,15640,15610,189
20240604,134300,1246204670,15620,15610,15620,15610,85
20240604,134200,1244877590,15600,15590,15610,15590,81
20240604,134100,1243614280,15590,15600,15600,15590,101
20240604,134000,1242039490,15610,15610,15610,15610,12
20240604,133900,1241852170,15610,15610,15610,15600,45
20240604,133800,1241150030,15600,15600,15600,15600,156
20240604,133700,1238716430,15600,15610,15610,15600,29
20240604,133600,1238264000,15610,15630,15630,15610,290
20240604,133500,1233736730,15620,15630,15630,15620,130
20240604,133400,1231705580,15640,15640,15640,15640,59
20240604,133300,1230782820,15640,15610,15640,15610,183
20240604,133200,1227921570,15630,15610,15630,15610,5
20240604,133100,1227843500,15610,15620,15620,15610,488
20240604,133000,1220224700,15610,15620,15620,15610,96
20240604,132900,1218725640,15620,15640,15640,15610,319
20240604,132800,1213743040,15640,15640,15640,15640,33
20240604,132700,1213226920,15610,15610,15610,15610,5
20240604,132600,1213148870,15610,15640,15640,15610,91
20240604,132500,1211726350,15630,15610,15630,15610,66
20240604,132400,1210694810,15610,15630,15630,15610,39
20240604,132300,1210085980,15620,15610,15620,15610,56
20240604,132200,1209211310,15610,15610,15610,15600,107
20240604,132100,1207541230,15610,15600,15610,15600,96
20240604,132000,1206043230,15610,15590,15610,15590,23
20240604,131900,1205684430,15590,15600,15610,15590,1360
20240604,131800,1184475910,15600,15600,15600,15600,828
20240604,131700,1171559110,15610,15610,15610,15600,11
20240604,131600,1171387420,15610,15600,15610,15600,40
20240604,131500,1170763200,15600,15610,15610,15600,104
20240604,131400,1169139800,15600,15600,15600,15600,27
20240604,131300,1168718600,15600,15600,15600,15600,82
20240604,131200,1167439400,15610,15610,15610,15610,123
20240604,131100,1165519370,15610,15620,15620,15610,547
20240604,131000,1156975430,15620,15620,15620,15620,11
20240604,130900,1156803610,15620,15620,15620,15620,32
20240604,130800,1156303770,15620,15620,15620,15620,0
20240604,130700,1156303770,15620,15620,15630,15620,338
20240604,130600,1151022210,15620,15620,15620,15620,9
20240604,130500,1150881630,15620,15620,15620,15620,21
20240604,130400,1150553610,15630,15620,15630,15620,82
20240604,130300,1149272660,15620,15620,15620,15620,25
20240604,130200,1148882160,15620,15620,15620,15620,0
20240604,130100,1148882160,15620,15620,15630,15610,65
20240604,130000,1147867140,15630,15630,15630,15630,25
20240604,125900,1147476390,15630,15630,15630,15630,73
20240604,125800,1146335400,15630,15630,15630,15630,92
20240604,125700,1144897440,15630,15630,15630,15620,78
20240604,125600,1143678810,15620,15620,15620,15620,23
20240604,125500,1143319550,15620,15620,15620,15620,53
20240604,125400,1142491690,15610,15610,15610,15610,28
20240604,125300,1142054610,15610,15610,15610,15610,42
20240604,125200,1141398990,15610,15610,15610,15610,17
20240604,125100,1141133620,15610,15590,15610,15590,7
20240604,125000,1141024450,15600,15590,15600,15590,53
20240604,124900,1140197900,15590,15590,15590,15590,0
20240604,124800,1140197900,15590,15600,15600,15590,28
20240604,124700,1139761190,15590,15600,15600,15590,657
20240604,124600,1129512250,15590,15590,15590,15590,10
20240604,124500,1129356350,15570,15570,15570,15570,33
20240604,124400,1128842540,15560,15560,15560,15560,20
20240604,124300,1128531340,15560,15560,15570,15560,41
20240604,124200,1127893180,15570,15570,15570,15560,33
20240604,124100,1127379440,15560,15570,15570,15560,87
20240604,124000,1126025160,15570,15570,15570,15570,2
20240604,123900,1125994020,15560,15560,15560,15560,29
20240604,123800,1125542780,15560,15560,15560,15560,412
20240604,123700,1119132060,15560,15560,15560,15560,51
20240604,123600,1118338500,15550,15550,15550,15550,998
20240604,123500,1102819600,15550,15550,15550,15550,2
20240604,123400,1102788500,15550,15600,15600,15550,38
20240604,123300,1102197050,15550,15550,15550,15550,4
20240604,123200,1102134850,15550,15560,15560,15550,409
20240604,123100,1095774860,15560,15560,15560,15560,13
20240604,123000,1095572580,15560,15560,15560,15550,41
20240604,122900,1094934940,15560,15560,15560,15550,202
20240604,122800,1091791830,15560,15560,15560,15560,27
20240604,122700,1091371710,15560,15560,15560,15560,9
20240604,122600,1091231670,15560,15560,15560,15560,531
20240604,122500,1082969310,15600,15600,15600,15600,2
20240604,122400,1082938110,15560,15600,15600,15560,29
20240604,122300,1082486790,15560,15580,15590,15560,1171
20240604,122200,1064256680,15590,15570,15590,15570,3
20240604,122100,1064209950,15570,15580,15580,15570,250
20240604,122000,1060315890,15570,15570,15570,15570,0
20240604,121900,1060315890,15570,15570,15570,15570,20
20240604,121800,1060004490,15560,15570,15590,15560,957
20240604,121700,1045096830,15560,15570,15570,15560,38
20240604,121600,1044505350,15560,15570,15570,15560,87
20240604,121500,1043150780,15570,15570,15570,15570,41
20240604,121400,1042512410,15570,15570,15570,15570,2
20240604,121300,1042481270,15570,15570,15570,15570,20
20240604,121200,1042169870,15570,15580,15590,15570,427
20240604,121100,1035513460,15590,15570,15590,15570,43
20240604,121000,1034843910,15560,15570,15570,15560,117
20240604,120900,1033022390,15560,15560,15560,15560,5
20240604,120800,1032944590,15570,15590,15590,15570,11
20240604,120700,1032773300,15570,15570,15570,15570,1
20240604,120600,1032757730,15570,15570,15590,15570,29
20240604,120500,1032306160,15590,15570,15590,15570,159
20240604,120400,1029829850,15570,15560,15570,15560,757
20240604,120300,1018050670,15560,15560,15560,15560,6
20240604,120200,1017957310,15580,15580,15580,15580,3
20240604,120100,1017910570,15580,15570,15580,15570,228
20240604,120000,1014359420,15560,15560,15570,15560,50
20240604,115900,1013581190,15560,15560,15560,15560,10
20240604,115800,1013425590,15560,15560,15570,15560,185
20240604,115700,1010546730,15570,15560,15570,15560,44
20240604,115600,1009861690,15570,15570,15570,15570,4
20240604,115500,1009799410,15560,15560,15560,15560,36
20240604,115400,1009239250,15560,15560,15560,15560,319
20240604,115300,1004275610,15560,15560,15560,15560,19
20240604,115200,1003979970,15560,15570,15570,15560,74
20240604,115100,1002828430,15570,15570,15570,15570,20
20240604,115000,1002517030,15570,15570,15570,15570,23
20240604,114900,1002158920,15570,15570,15570,15570,6
20240604,114800,1002065500,15560,15560,15560,15560,9
20240604,114700,1001925460,15560,15570,15570,15560,695
20240604,114600,991106280,15570,15570,15570,15570,120
20240604,114500,989237880,15570,15570,15570,15570,29
20240604,114400,988786350,15570,15570,15580,15570,32
20240604,114300,988287910,15570,15570,15570,15570,0
20240604,114200,988287910,15570,15580,15580,15570,281
20240604,114100,983912540,15580,15580,15580,15570,230
20240604,114000,980330790,15580,15580,15580,15580,353
20240604,113900,974831050,15580,15580,15580,15580,207
20240604,113800,971605990,15580,15590,15590,15580,106
20240604,113700,969954010,15590,15580,15590,15580,199
20240604,113600,966851620,15580,15580,15580,15580,33
20240604,113500,966337480,15590,15590,15590,15590,139
20240604,113400,964170470,15580,15580,15580,15580,90
20240604,113300,962768270,15580,15580,15580,15580,4
20240604,113200,962705950,15590,15590,15590,15590,150
20240604,113100,960367450,15590,15590,15590,15590,242
20240604,113000,956594670,15590,15590,15590,15590,34
20240604,112900,956064610,15590,15600,15630,15590,73
20240604,112800,954926310,15600,15600,15610,15600,43
20240604,112700,954255480,15590,15600,15600,15590,181
20240604,112600,951433670,15600,15600,15600,15590,40
20240604,112500,950809680,15600,15600,15600,15590,167
20240604,112400,948204750,15590,15590,15590,15590,18
20240604,112300,947924130,15590,15590,15590,15590,20
20240604,112200,947612330,15590,15600,15600,15590,81
20240604,112100,946349390,15600,15590,15600,15590,58
20240604,112000,945444910,15590,15590,15590,15590,241
20240604,111900,941687720,15590,15580,15590,15580,25
20240604,111800,941298150,15580,15580,15580,15580,8
20240604,111700,941173510,15590,15590,15590,15590,102
20240604,111600,939583330,15590,15590,15590,15590,28
20240604,111500,939146810,15590,15590,15590,15590,4
20240604,111400,939084450,15590,15590,15590,15590,20
20240604,111300,938772650,15590,15590,15590,15590,2
20240604,111200,938741470,15590,15600,15600,15590,39
20240604,111100,938133390,15600,15590,15600,15590,24
20240604,111000,937759000,15590,15600,15600,15590,334
20240604,110900,932551790,15600,15620,15630,15600,129
20240604,110800,930539110,15600,15600,15600,15600,41
20240604,110700,929899510,15600,15600,15600,15600,0
20240604,110600,929899510,15600,15600,15600,15600,24
20240604,110500,929525110,15610,15610,15610,15610,23
20240604,110400,929166080,15600,15610,15610,15600,62
20240604,110300,928198860,15600,15600,15600,15590,1513
20240604,110200,904596100,15590,15590,15600,15580,96
20240604,110100,903100040,15590,15590,15590,15580,57
20240604,110000,902211670,15590,15590,15590,15580,99
20240604,105900,900668410,15580,15570,15580,15560,412
20240604,105800,894256910,15560,15560,15560,15560,0
20240604,105700,894256910,15560,15570,15570,15560,612
20240604,105600,884733400,15570,15560,15570,15560,17
20240604,105500,884468770,15560,15560,15560,15560,328
20240604,105400,879365090,15560,15560,15560,15560,6
20240604,105300,879271730,15560,15560,15560,15560,160
20240604,105200,876782130,15560,15560,15560,15560,11
20240604,105100,876610970,15570,15570,15570,15570,220
20240604,105000,873185570,15560,15570,15570,15560,339
20240604,104900,867910570,15570,15570,15570,15570,55
20240604,104800,867054220,15560,15570,15570,15560,41
20240604,104700,866416150,15570,15570,15580,15570,33
20240604,104600,865902330,15570,15560,15570,15560,38
20240604,104500,865310860,15560,15560,15560,15560,242
20240604,104400,861545340,15560,15590,15590,15560,51
20240604,104300,860751090,15590,15560,15590,15560,182
20240604,104200,857919140,15560,15560,15560,15560,63
20240604,104100,856938860,15560,15560,15560,15560,1
20240604,104000,856923300,15560,15550,15560,15550,642
20240604,103900,846933990,15550,15560,15560,15550,570
20240604,103800,838069950,15550,15550,15550,15550,18
20240604,103700,837790050,15560,15560,15560,15560,23
20240604,103600,837432170,15550,15560,15560,15550,61
20240604,103500,836483590,15560,15560,15560,15550,721
20240604,103400,825265040,15560,15560,15560,15560,115
20240604,103300,823475640,15560,15570,15570,15560,336
20240604,103200,818247410,15570,15570,15570,15570,21
20240604,103100,817920440,15560,15560,15560,15560,67
20240604,103000,816877920,15590,15590,15590,15560,37
20240604,102900,816301270,15590,15560,15590,15560,251
20240604,102800,812388990,15560,15560,15560,15560,502
20240604,102700,804577870,15540,15540,15540,15540,32
20240604,102600,804080590,15540,15550,15550,15540,608
20240604,102500,794630190,15550,15550,15550,15550,123
20240604,102400,792717540,15550,15550,15550,15550,72
20240604,102300,791597940,15550,15550,15550,15550,57
20240604,102200,790711590,15550,15540,15550,15540,215
20240604,102100,787369540,15540,15590,15590,15540,102
20240604,102000,785779610,15570,15530,15570,15530,200
20240604,101900,782670080,15530,15540,15540,15530,232
20240604,101800,779066570,15540,15540,15540,15540,156
20240604,101700,776642330,15530,15540,15540,15530,308
20240604,101600,771856310,15540,15550,15550,15540,317
20240604,101500,766929380,15550,15540,15550,15540,231
20240604,101400,763338650,15550,15540,15550,15540,77
20240604,101300,762141570,15550,15540,15550,15540,300
20240604,101200,757478670,15540,15530,15540,15530,192
20240604,101100,754495230,15550,15550,15550,15530,125
20240604,101000,752551740,15530,15550,15550,15530,1298
20240604,100900,732383400,15550,15570,15570,15550,474
20240604,100800,725012540,15570,15560,15570,15550,311
20240604,100700,720173440,15560,15590,15590,15560,40
20240604,100600,719550470,15560,15550,15560,15550,216
20240604,100500,716191090,15550,15560,15560,15550,241
20240604,100400,712443490,15560,15560,15560,15560,40
20240604,100300,711821090,15560,15580,15580,15560,120
20240604,100200,709953630,15580,15560,15580,15560,3
20240604,100100,709906930,15590,15550,15590,15550,53
20240604,100000,709081980,15550,15540,15550,15540,1879
20240604,095900,679880560,15540,15530,15540,15530,140
20240604,095800,677705220,15530,15530,15540,15530,273
20240604,095700,673465510,15540,15540,15540,15530,133
20240604,095600,671399370,15540,15540,15550,15530,271
20240604,095500,667188250,15540,15540,15540,15540,27
20240604,095400,666768670,15530,15540,15540,15530,283
20240604,095300,662371660,15540,15540,15550,15530,52
20240604,095200,661563530,15530,15530,15530,15530,64
20240604,095100,660569610,15530,15540,15550,15520,2486
20240604,095000,621964120,15540,15540,15540,15540,473
20240604,094900,614613700,15540,15540,15540,15540,500
20240604,094800,606843700,15540,15550,15550,15540,95
20240604,094700,605367350,15540,15540,15550,15540,161
20240604,094600,602865400,15540,15540,15550,15540,292
20240604,094500,598327520,15540,15570,15570,15540,2511
20240604,094400,559291920,15560,15570,15570,15560,111
20240604,094300,557563870,15570,15590,15590,15560,909
20240604,094200,543409540,15600,15580,15600,15580,241
20240604,094100,539650290,15590,15580,15600,15580,330
20240604,094000,534504560,15580,15570,15580,15570,475
20240604,093900,527104140,15570,15570,15570,15570,150
20240604,093800,524768640,15570,15570,15570,15570,281
20240604,093700,520393470,15570,15560,15580,15560,98
20240604,093600,518867630,15560,15570,15580,15560,1675
20240604,093500,492794180,15560,15550,15560,15550,557
20240604,093400,484129940,15550,15550,15550,15550,5
20240604,093300,484052190,15550,15550,15570,15550,426
20240604,093200,477424760,15570,15560,15570,15550,907
20240604,093100,463317390,15540,15550,15550,15540,153
20240604,093000,460939630,15550,15550,15550,15550,433
20240604,092900,454206480,15550,15550,15580,15550,910
20240604,092800,440055830,15560,15590,15600,15560,1041
20240604,092700,423847990,15590,15570,15590,15570,177
20240604,092600,421089460,15570,15560,15570,15550,49
20240604,092500,420327450,15550,15550,15590,15550,135
20240604,092400,418228120,15540,15550,15590,15540,909
20240604,092300,404098530,15550,15560,15560,15550,615
20240604,092200,394535160,15560,15540,15560,15540,70
20240604,092100,393447340,15540,15540,15570,15540,1704
20240604,092000,366958990,15540,15540,15540,15540,130
20240604,091900,364938790,15540,15550,15580,15530,954
20240604,091800,350112430,15550,15550,15550,15550,197
20240604,091700,347049080,15600,15560,15600,15550,836
20240604,091600,334045000,15560,15560,15600,15550,416
20240604,091500,327571910,15560,15590,15600,15550,612
20240604,091400,318038820,15590,15610,15610,15590,1077
20240604,091300,301235990,15610,15610,15620,15600,1612
20240604,091200,276084240,15610,15670,15670,15610,1969
20240604,091100,245301840,15660,15710,15720,15660,2849
20240604,091000,200601170,15710,15710,15720,15710,781
20240604,090900,188331380,15710,15720,15720,15710,523
20240604,090800,180114660,15710,15720,15780,15700,881
20240604,090700,166277400,15710,15710,15710,15700,2522
20240604,090600,126658130,15710,15770,15770,15690,735
20240604,090500,115111800,15800,15800,15800,15770,254
20240604,090400,111099850,15800,15800,15800,15800,4
20240604,090300,111036650,15970,15720,15970,15720,145
20240604,090200,108738690,15690,15780,15780,15680,5032
20240604,090100,29678830,15780,15800,15800,15780,162
20240604,090000,27122270,15830,15900,15900,15800,1711