ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/045340/min/candle-20240523.csv

629 lines
30 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
20240523,192600,1104640940,5800,5800,5800,5800,3622
20240523,192500,1104640940,5800,5800,5800,5800,0
20240523,192400,1104640940,5800,5800,5800,5800,0
20240523,192300,1104640940,5800,5800,5800,5800,0
20240523,192200,1104640940,5800,5800,5800,5800,0
20240523,192100,1104640940,5800,5800,5800,5800,0
20240523,192000,1104640940,5800,5800,5800,5800,0
20240523,191900,1104640940,5800,5800,5800,5800,0
20240523,191800,1104640940,5800,5800,5800,5800,0
20240523,191700,1104640940,5800,5800,5800,5800,0
20240523,191600,1104640940,5800,5800,5800,5800,0
20240523,191500,1104640940,5800,5800,5800,5800,0
20240523,191400,1104640940,5800,5800,5800,5800,0
20240523,191300,1104640940,5800,5800,5800,5800,0
20240523,191200,1104640940,5800,5800,5800,5800,0
20240523,191100,1104640940,5800,5800,5800,5800,0
20240523,191000,1104640940,5800,5800,5800,5800,0
20240523,190900,1104640940,5800,5800,5800,5800,0
20240523,190800,1104640940,5800,5800,5800,5800,0
20240523,190700,1104640940,5800,5800,5800,5800,0
20240523,190600,1104640940,5800,5800,5800,5800,0
20240523,190500,1104640940,5800,5800,5800,5800,0
20240523,190400,1104640940,5800,5800,5800,5800,0
20240523,190300,1104640940,5800,5800,5800,5800,0
20240523,190200,1104640940,5800,5800,5800,5800,0
20240523,190100,1104640940,5800,5800,5800,5800,0
20240523,190000,1104640940,5800,5800,5800,5800,0
20240523,185900,1104640940,5800,5800,5800,5800,0
20240523,185800,1104640940,5800,5800,5800,5800,0
20240523,185700,1104640940,5800,5800,5800,5800,0
20240523,185600,1104640940,5800,5800,5800,5800,3622
20240523,185500,1104640940,5800,5800,5800,5800,0
20240523,185400,1104640940,5800,5800,5800,5800,0
20240523,185300,1104640940,5800,5800,5800,5800,0
20240523,185200,1104640940,5800,5800,5800,5800,0
20240523,185100,1104640940,5800,5800,5800,5800,0
20240523,185000,1104640940,5800,5800,5800,5800,0
20240523,184900,1104640940,5800,5800,5800,5800,0
20240523,184800,1104640940,5800,5800,5800,5800,0
20240523,184700,1104640940,5800,5800,5800,5800,0
20240523,184600,1104640940,5800,5800,5800,5800,0
20240523,184500,1104640940,5800,5800,5800,5800,0
20240523,184400,1104640940,5800,5800,5800,5800,0
20240523,184300,1104640940,5800,5800,5800,5800,0
20240523,184200,1104640940,5800,5800,5800,5800,0
20240523,184100,1104640940,5800,5800,5800,5800,0
20240523,184000,1104640940,5800,5800,5800,5800,0
20240523,183900,1104640940,5800,5800,5800,5800,0
20240523,183800,1104640940,5800,5800,5800,5800,0
20240523,183700,1104640940,5800,5800,5800,5800,0
20240523,183600,1104640940,5800,5800,5800,5800,0
20240523,183500,1104640940,5800,5800,5800,5800,0
20240523,183400,1104640940,5800,5800,5800,5800,0
20240523,183300,1104640940,5800,5800,5800,5800,0
20240523,183200,1104640940,5800,5800,5800,5800,0
20240523,183100,1104640940,5800,5800,5800,5800,0
20240523,183000,1104640940,5800,5800,5800,5800,0
20240523,182900,1104640940,5800,5800,5800,5800,0
20240523,182800,1104640940,5800,5800,5800,5800,0
20240523,182700,1104640940,5800,5800,5800,5800,0
20240523,182600,1104640940,5800,5800,5800,5800,3622
20240523,182500,1104640940,5800,5800,5800,5800,0
20240523,182400,1104640940,5800,5800,5800,5800,0
20240523,182300,1104640940,5800,5800,5800,5800,0
20240523,182200,1104640940,5800,5800,5800,5800,0
20240523,182100,1104640940,5800,5800,5800,5800,0
20240523,182000,1104640940,5800,5800,5800,5800,0
20240523,181900,1104640940,5800,5800,5800,5800,0
20240523,181800,1104640940,5800,5800,5800,5800,0
20240523,181700,1104640940,5800,5800,5800,5800,0
20240523,181600,1104640940,5800,5800,5800,5800,0
20240523,181500,1104640940,5800,5800,5800,5800,0
20240523,181400,1104640940,5800,5800,5800,5800,0
20240523,181300,1104640940,5800,5800,5800,5800,0
20240523,181200,1104640940,5800,5800,5800,5800,0
20240523,181100,1104640940,5800,5800,5800,5800,0
20240523,181000,1104640940,5800,5800,5800,5800,0
20240523,180900,1104640940,5800,5800,5800,5800,0
20240523,180800,1104640940,5800,5800,5800,5800,0
20240523,180700,1104640940,5800,5800,5800,5800,0
20240523,180600,1104640940,5800,5800,5800,5800,0
20240523,180500,1104640940,5800,5800,5800,5800,0
20240523,180400,1104640940,5800,5800,5800,5800,0
20240523,180300,1104640940,5800,5800,5800,5800,0
20240523,180200,1104640940,5800,5800,5800,5800,0
20240523,180100,1104640940,5800,5800,5800,5800,0
20240523,180000,1104640940,5800,5800,5800,5800,0
20240523,175900,1104640940,5800,5800,5800,5800,0
20240523,175800,1104640940,5800,5800,5800,5800,0
20240523,175700,1104640940,5800,5800,5800,5800,0
20240523,175600,1104640940,5800,5800,5800,5800,3622
20240523,175500,1104640940,5800,5800,5800,5800,0
20240523,175400,1104640940,5800,5800,5800,5800,0
20240523,175300,1104640940,5800,5800,5800,5800,0
20240523,175200,1104640940,5800,5800,5800,5800,0
20240523,175100,1104640940,5800,5800,5800,5800,0
20240523,175000,1104640940,5800,5800,5800,5800,0
20240523,174900,1104640940,5800,5800,5800,5800,0
20240523,174800,1104640940,5800,5800,5800,5800,0
20240523,174700,1104640940,5800,5800,5800,5800,0
20240523,174600,1104640940,5800,5800,5800,5800,0
20240523,174500,1104640940,5800,5800,5800,5800,0
20240523,174400,1104640940,5800,5800,5800,5800,0
20240523,174300,1104640940,5800,5800,5800,5800,0
20240523,174200,1104640940,5800,5800,5800,5800,0
20240523,174100,1104640940,5800,5800,5800,5800,0
20240523,174000,1104640940,5800,5800,5800,5800,0
20240523,173900,1104640940,5800,5800,5800,5800,0
20240523,173800,1104640940,5800,5800,5800,5800,0
20240523,173700,1104640940,5800,5800,5800,5800,0
20240523,173600,1104640940,5800,5800,5800,5800,0
20240523,173500,1104640940,5800,5800,5800,5800,0
20240523,173400,1104640940,5800,5800,5800,5800,0
20240523,173300,1104640940,5800,5800,5800,5800,0
20240523,173200,1104640940,5800,5800,5800,5800,0
20240523,173100,1104640940,5800,5800,5800,5800,0
20240523,173000,1104640940,5800,5800,5800,5800,0
20240523,172900,1104640940,5800,5800,5800,5800,0
20240523,172800,1104640940,5800,5800,5800,5800,0
20240523,172700,1104640940,5800,5800,5800,5800,0
20240523,172600,1104640940,5800,5800,5800,5800,3622
20240523,172500,1104640940,5800,5800,5800,5800,0
20240523,172400,1104640940,5800,5800,5800,5800,0
20240523,172300,1104640940,5800,5800,5800,5800,0
20240523,172200,1104640940,5800,5800,5800,5800,0
20240523,172100,1104640940,5800,5800,5800,5800,0
20240523,172000,1104640940,5800,5800,5800,5800,0
20240523,171900,1104640940,5800,5800,5800,5800,0
20240523,171800,1104640940,5800,5800,5800,5800,0
20240523,171700,1104640940,5800,5800,5800,5800,0
20240523,171600,1104640940,5800,5800,5800,5800,0
20240523,171500,1104640940,5800,5800,5800,5800,0
20240523,171400,1104640940,5800,5800,5800,5800,0
20240523,171300,1104640940,5800,5800,5800,5800,0
20240523,171200,1104640940,5800,5800,5800,5800,0
20240523,171100,1104640940,5800,5800,5800,5800,0
20240523,171000,1104640940,5800,5800,5800,5800,0
20240523,170900,1104640940,5800,5800,5800,5800,0
20240523,170800,1104640940,5800,5800,5800,5800,0
20240523,170700,1104640940,5800,5800,5800,5800,0
20240523,170600,1104640940,5800,5800,5800,5800,0
20240523,170500,1104640940,5800,5800,5800,5800,0
20240523,170400,1104640940,5800,5800,5800,5800,0
20240523,170300,1104640940,5800,5800,5800,5800,0
20240523,170200,1104640940,5800,5800,5800,5800,0
20240523,170100,1104640940,5800,5800,5800,5800,0
20240523,170000,1104640940,5800,5800,5800,5800,0
20240523,165900,1104640940,5800,5800,5800,5800,0
20240523,165800,1104640940,5800,5800,5800,5800,0
20240523,165700,1104640940,5800,5800,5800,5800,0
20240523,165600,1104640940,5800,5800,5800,5800,3622
20240523,165500,1104640940,5800,5800,5800,5800,0
20240523,165400,1104640940,5800,5800,5800,5800,0
20240523,165300,1104640940,5800,5800,5800,5800,0
20240523,165200,1104640940,5800,5800,5800,5800,0
20240523,165100,1104640940,5800,5800,5800,5800,0
20240523,165000,1104640940,5800,5800,5800,5800,0
20240523,164900,1104640940,5800,5800,5800,5800,0
20240523,164800,1104640940,5800,5800,5800,5800,0
20240523,164700,1104640940,5800,5800,5800,5800,0
20240523,164600,1104640940,5800,5800,5800,5800,0
20240523,164500,1104640940,5800,5800,5800,5800,0
20240523,164400,1104640940,5800,5800,5800,5800,0
20240523,164300,1104640940,5800,5800,5800,5800,0
20240523,164200,1104640940,5800,5800,5800,5800,0
20240523,164100,1104640940,5800,5800,5800,5800,0
20240523,164000,1104640940,5800,5800,5800,5800,0
20240523,163900,1104640940,5800,5800,5800,5800,0
20240523,163800,1104640940,5800,5800,5800,5800,0
20240523,163700,1104640940,5800,5800,5800,5800,0
20240523,163600,1104640940,5800,5800,5800,5800,0
20240523,163500,1104640940,5800,5800,5800,5800,0
20240523,163400,1104640940,5800,5800,5800,5800,0
20240523,163300,1104640940,5800,5800,5800,5800,0
20240523,163200,1104640940,5800,5800,5800,5800,0
20240523,163100,1104640940,5800,5800,5800,5800,0
20240523,163000,1104640940,5800,5800,5800,5800,0
20240523,162900,1104640940,5800,5800,5800,5800,0
20240523,162800,1104640940,5800,5800,5800,5800,0
20240523,162700,1104640940,5800,5800,5800,5800,0
20240523,162600,1104640940,5800,5800,5800,5800,3622
20240523,162500,1104640940,5800,5800,5800,5800,0
20240523,162400,1104640940,5800,5800,5800,5800,0
20240523,162300,1104640940,5800,5800,5800,5800,0
20240523,162200,1104640940,5800,5800,5800,5800,0
20240523,162100,1104640940,5800,5800,5800,5800,0
20240523,162000,1104640940,5800,5800,5800,5800,0
20240523,161900,1104640940,5800,5800,5800,5800,0
20240523,161800,1104640940,5800,5800,5800,5800,0
20240523,161700,1104640940,5800,5800,5800,5800,0
20240523,161600,1104640940,5800,5800,5800,5800,0
20240523,161500,1104640940,5800,5800,5800,5800,0
20240523,161400,1104640940,5800,5800,5800,5800,0
20240523,161300,1104640940,5800,5800,5800,5800,0
20240523,161200,1104640940,5800,5800,5800,5800,0
20240523,161100,1104640940,5800,5800,5800,5800,0
20240523,161000,1104640940,5800,5800,5800,5800,0
20240523,160900,1104640940,5800,5800,5800,5800,0
20240523,160800,1104640940,5800,5800,5800,5800,0
20240523,160700,1104640940,5800,5800,5800,5800,0
20240523,160600,1104640940,5800,5800,5800,5800,0
20240523,160500,1104640940,5800,5800,5800,5800,0
20240523,160400,1104640940,5800,5800,5800,5800,0
20240523,160300,1104640940,5800,5800,5800,5800,0
20240523,160200,1104640940,5800,5800,5800,5800,0
20240523,160100,1104640940,5800,5800,5800,5800,0
20240523,160000,1104640940,5800,5800,5800,5800,0
20240523,155900,1104640940,5800,5800,5800,5800,0
20240523,155800,1104640940,5800,5800,5800,5800,0
20240523,155700,1104640940,5800,5800,5800,5800,0
20240523,155600,1104640940,5800,5800,5800,5800,3622
20240523,155500,1104640940,5800,5800,5800,5800,0
20240523,155400,1104640940,5800,5800,5800,5800,0
20240523,155300,1104640940,5800,5800,5800,5800,0
20240523,155200,1104640940,5800,5800,5800,5800,0
20240523,155100,1104640940,5800,5800,5800,5800,0
20240523,155000,1104640940,5800,5800,5800,5800,0
20240523,154900,1104640940,5800,5800,5800,5800,0
20240523,154800,1104640940,5800,5800,5800,5800,0
20240523,154700,1104640940,5800,5800,5800,5800,0
20240523,154600,1104640940,5800,5800,5800,5800,0
20240523,154500,1104640940,5800,5800,5800,5800,0
20240523,154400,1104640940,5800,5800,5800,5800,0
20240523,154300,1104640940,5800,5800,5800,5800,0
20240523,154200,1104640940,5800,5800,5800,5800,0
20240523,154100,1104640940,5800,5800,5800,5800,0
20240523,154000,1104640940,5800,5800,5800,5800,0
20240523,153900,1104640940,5800,5800,5800,5800,0
20240523,153800,1104640940,5800,5800,5800,5800,0
20240523,153700,1104640940,5800,5800,5800,5800,0
20240523,153600,1104640940,5800,5800,5800,5800,0
20240523,153500,1104640940,5800,5800,5800,5800,0
20240523,153400,1104640940,5800,5800,5800,5800,0
20240523,153300,1104640940,5800,5800,5800,5800,0
20240523,153200,1104640940,5800,5800,5800,5800,0
20240523,153100,1104640940,5800,5800,5800,5800,0
20240523,153000,1104640940,5800,5800,5800,5800,3622
20240523,152900,1083633340,5810,5810,5810,5810,0
20240523,152800,1083633340,5810,5810,5810,5810,0
20240523,152700,1083633340,5810,5810,5810,5810,0
20240523,152600,1083633340,5810,5810,5810,5810,0
20240523,152500,1083633340,5810,5810,5810,5810,0
20240523,152400,1083633340,5810,5810,5810,5810,0
20240523,152300,1083633340,5810,5810,5810,5810,0
20240523,152200,1083633340,5810,5810,5810,5810,0
20240523,152100,1083633340,5810,5810,5810,5810,0
20240523,152000,1083633340,5810,5810,5810,5810,0
20240523,151900,1083633340,5810,5830,5840,5810,708
20240523,151800,1079517380,5840,5840,5840,5840,0
20240523,151700,1079517380,5840,5830,5840,5830,30
20240523,151600,1079342430,5850,5830,5850,5830,111
20240523,151500,1078695280,5850,5850,5850,5850,11
20240523,151400,1078630930,5860,5860,5860,5860,5
20240523,151300,1078601630,5860,5850,5860,5840,1126
20240523,151200,1072009410,5850,5830,5850,5830,501
20240523,151100,1069081220,5840,5840,5840,5840,0
20240523,151000,1069081220,5840,5820,5850,5820,103
20240523,150900,1068481700,5850,5850,5850,5850,0
20240523,150800,1068481700,5850,5840,5850,5840,920
20240523,150700,1063104710,5810,5830,5830,5810,43
20240523,150600,1062854480,5830,5830,5830,5830,5
20240523,150500,1062825330,5820,5830,5830,5820,945
20240523,150400,1057324700,5830,5830,5830,5830,340
20240523,150300,1055342500,5830,5830,5830,5830,179
20240523,150200,1054298930,5830,5830,5830,5830,0
20240523,150100,1054298930,5830,5830,5830,5830,1
20240523,150000,1054293100,5840,5840,5840,5840,3
20240523,145900,1054275580,5840,5830,5840,5830,75
20240523,145800,1053837590,5830,5830,5830,5830,0
20240523,145700,1053837590,5830,5840,5850,5830,336
20240523,145600,1051876830,5850,5850,5850,5850,4
20240523,145500,1051853430,5850,5850,5850,5850,78
20240523,145400,1051397130,5850,5850,5850,5850,0
20240523,145300,1051397130,5850,5850,5850,5850,1
20240523,145200,1051391280,5850,5840,5850,5840,398
20240523,145100,1049065860,5840,5840,5840,5840,345
20240523,145000,1047051060,5840,5840,5840,5840,4
20240523,144900,1047027700,5840,5830,5840,5830,27
20240523,144800,1046870270,5840,5840,5840,5840,142
20240523,144700,1046040990,5850,5840,5850,5840,204
20240523,144600,1044849610,5840,5840,5840,5840,4
20240523,144500,1044826250,5830,5830,5830,5830,0
20240523,144400,1044826250,5830,5830,5830,5830,0
20240523,144300,1044826250,5830,5830,5830,5830,0
20240523,144200,1044826250,5830,5830,5830,5830,1
20240523,144100,1044820420,5820,5820,5820,5820,15
20240523,144000,1044733120,5840,5840,5840,5840,20
20240523,143900,1044616320,5840,5840,5840,5840,5
20240523,143800,1044587120,5820,5830,5830,5820,134
20240523,143700,1043806020,5820,5820,5820,5820,0
20240523,143600,1043806020,5820,5820,5820,5820,0
20240523,143500,1043806020,5820,5820,5820,5820,90
20240523,143400,1043282220,5830,5800,5830,5800,263
20240523,143300,1041753590,5800,5810,5810,5800,330
20240523,143200,1039839580,5810,5840,5840,5810,1654
20240523,143100,1030229810,5850,5810,5850,5810,7
20240523,143000,1030188960,5840,5840,5840,5840,20
20240523,142900,1030072160,5840,5850,5850,5810,1385
20240523,142800,1021999180,5850,5850,5850,5850,25
20240523,142700,1021852930,5850,5850,5850,5850,16
20240523,142600,1021759330,5850,5840,5850,5840,117
20240523,142500,1021075390,5800,5800,5800,5800,0
20240523,142400,1021075390,5800,5810,5810,5800,642
20240523,142300,1017347310,5800,5830,5830,5800,392
20240523,142200,1015068460,5830,5840,5840,5830,274
20240523,142100,1013470890,5840,5850,5850,5840,170
20240523,142000,1012478010,5850,5850,5850,5850,8
20240523,141900,1012431210,5840,5840,5840,5840,0
20240523,141800,1012431210,5840,5840,5840,5840,108
20240523,141700,1011800490,5830,5830,5830,5830,7
20240523,141600,1011759680,5830,5820,5830,5820,589
20240523,141500,1008329120,5820,5820,5820,5820,231
20240523,141400,1006984700,5820,5850,5850,5820,237
20240523,141300,1005603530,5850,5850,5850,5850,15
20240523,141200,1005515780,5850,5850,5850,5850,30
20240523,141100,1005340280,5850,5850,5850,5850,3
20240523,141000,1005322730,5840,5850,5850,5840,52
20240523,140900,1005018970,5850,5850,5850,5850,16
20240523,140800,1004925370,5850,5850,5850,5850,16
20240523,140700,1004831770,5850,5850,5850,5850,165
20240523,140600,1003866520,5840,5840,5840,5840,0
20240523,140500,1003866520,5840,5840,5840,5840,3
20240523,140400,1003849000,5840,5850,5850,5840,9
20240523,140300,1003796360,5850,5850,5850,5850,11
20240523,140200,1003732010,5820,5820,5820,5820,0
20240523,140100,1003732010,5820,5820,5820,5820,0
20240523,140000,1003732010,5820,5820,5820,5820,1
20240523,135900,1003726190,5820,5830,5830,5820,4
20240523,135800,1003702900,5850,5850,5850,5850,12
20240523,135700,1003632700,5850,5850,5850,5850,105
20240523,135600,1003018450,5850,5850,5850,5850,1
20240523,135500,1003012600,5850,5830,5850,5830,866
20240523,135400,997950620,5840,5830,5840,5830,232
20240523,135300,996597450,5830,5830,5830,5830,20
20240523,135200,996480850,5830,5830,5830,5830,0
20240523,135100,996480850,5830,5830,5830,5830,40
20240523,135000,996247650,5830,5820,5830,5820,21
20240523,134900,996125230,5820,5820,5820,5820,100
20240523,134800,995543230,5820,5820,5820,5820,1
20240523,134700,995537410,5820,5820,5820,5820,0
20240523,134600,995537410,5820,5820,5820,5820,30
20240523,134500,995362810,5820,5820,5820,5820,70
20240523,134400,994955410,5800,5810,5810,5800,22
20240523,134300,994827750,5810,5810,5810,5810,0
20240523,134200,994827750,5810,5810,5810,5810,0
20240523,134100,994827750,5810,5810,5810,5810,0
20240523,134000,994827750,5810,5800,5810,5800,12
20240523,133900,994758140,5820,5820,5820,5820,0
20240523,133800,994758140,5820,5820,5820,5820,0
20240523,133700,994758140,5820,5800,5820,5800,1000
20240523,133600,988945060,5800,5800,5800,5800,6
20240523,133500,988910260,5800,5800,5800,5800,190
20240523,133400,987808260,5810,5810,5810,5810,5
20240523,133300,987779210,5810,5810,5810,5810,34
20240523,133200,987581670,5810,5800,5810,5800,57
20240523,133100,987251040,5800,5810,5810,5800,507
20240523,133000,984310400,5800,5800,5800,5800,1
20240523,132900,984304600,5800,5800,5800,5790,370
20240523,132800,982158700,5800,5800,5800,5800,0
20240523,132700,982158700,5800,5800,5800,5800,175
20240523,132600,981143700,5810,5810,5810,5810,78
20240523,132500,980690520,5820,5820,5820,5820,0
20240523,132400,980690520,5820,5790,5820,5780,159
20240523,132300,979771040,5790,5800,5800,5790,8
20240523,132200,979724710,5790,5790,5790,5790,115
20240523,132100,979058860,5820,5810,5820,5810,7
20240523,132000,979018130,5820,5820,5820,5820,0
20240523,131900,979018130,5820,5820,5820,5820,158
20240523,131800,978098570,5820,5820,5820,5820,1
20240523,131700,978092750,5820,5820,5820,5820,5
20240523,131600,978063650,5820,5820,5820,5820,6
20240523,131500,978028730,5790,5800,5800,5790,246
20240523,131400,976603930,5820,5820,5820,5820,0
20240523,131300,976603930,5820,5820,5820,5820,7
20240523,131200,976563190,5820,5820,5820,5820,5
20240523,131100,976534090,5810,5820,5820,5800,468
20240523,131000,973810780,5830,5830,5830,5830,4
20240523,130900,973787460,5830,5830,5830,5830,10
20240523,130800,973729160,5820,5820,5820,5820,0
20240523,130700,973729160,5820,5820,5820,5820,166
20240523,130600,972763040,5820,5820,5820,5820,9
20240523,130500,972710660,5800,5800,5800,5800,17
20240523,130400,972612060,5800,5800,5800,5800,268
20240523,130300,971057660,5800,5820,5820,5800,57
20240523,130200,970727040,5820,5820,5820,5820,0
20240523,130100,970727040,5820,5820,5820,5820,0
20240523,130000,970727040,5820,5820,5820,5820,0
20240523,125900,970727040,5820,5820,5820,5820,0
20240523,125800,970727040,5820,5790,5820,5780,671
20240523,125700,966848060,5790,5790,5790,5790,0
20240523,125600,966848060,5790,5790,5790,5790,1
20240523,125500,966842270,5810,5810,5810,5810,1
20240523,125400,966836460,5790,5800,5800,5790,28
20240523,125300,966674210,5800,5800,5800,5800,0
20240523,125200,966674210,5800,5770,5800,5770,339
20240523,125100,964714010,5770,5800,5800,5770,744
20240523,125000,960413290,5800,5800,5800,5800,250
20240523,124900,958963290,5830,5810,5830,5810,4
20240523,124800,958939990,5830,5830,5830,5830,0
20240523,124700,958939990,5830,5830,5830,5830,50
20240523,124600,958648490,5830,5790,5830,5790,106
20240523,124500,958033950,5790,5790,5790,5790,0
20240523,124400,958033950,5790,5790,5790,5790,4
20240523,124300,958010790,5820,5820,5820,5820,324
20240523,124200,956125110,5820,5790,5820,5790,4
20240523,124100,956101880,5780,5800,5800,5780,1501
20240523,124000,947424550,5790,5810,5810,5790,1432
20240523,123900,939117520,5820,5820,5820,5820,0
20240523,123800,939117520,5820,5820,5820,5820,182
20240523,123700,938058280,5820,5820,5820,5820,0
20240523,123600,938058280,5820,5830,5830,5820,20
20240523,123500,937941690,5830,5830,5830,5830,1
20240523,123400,937935860,5840,5840,5840,5840,0
20240523,123300,937935860,5840,5840,5840,5840,0
20240523,123200,937935860,5840,5840,5840,5840,0
20240523,123100,937935860,5840,5820,5840,5820,15
20240523,123000,937848540,5820,5820,5820,5820,2
20240523,122900,937836900,5840,5840,5840,5840,0
20240523,122800,937836900,5840,5840,5840,5840,883
20240523,122700,932680180,5840,5840,5840,5840,0
20240523,122600,932680180,5840,5840,5840,5840,0
20240523,122500,932680180,5840,5840,5840,5840,93
20240523,122400,932137060,5840,5840,5840,5840,6
20240523,122300,932102020,5820,5820,5820,5820,1
20240523,122200,932096200,5820,5820,5820,5820,0
20240523,122100,932096200,5820,5820,5820,5820,0
20240523,122000,932096200,5820,5830,5840,5820,232
20240523,121900,930742930,5830,5830,5830,5830,0
20240523,121800,930742930,5830,5820,5830,5820,16
20240523,121700,930649720,5820,5820,5820,5820,100
20240523,121600,930067720,5820,5820,5820,5820,0
20240523,121500,930067720,5820,5820,5820,5820,1
20240523,121400,930061900,5810,5820,5820,5810,2
20240523,121300,930050270,5830,5830,5830,5830,0
20240523,121200,930050270,5830,5830,5830,5830,0
20240523,121100,930050270,5830,5830,5830,5830,300
20240523,121000,928301270,5830,5820,5830,5820,11
20240523,120900,928237160,5830,5830,5830,5830,2
20240523,120800,928225500,5830,5830,5830,5830,70
20240523,120700,927817400,5830,5800,5830,5800,190
20240523,120600,926713550,5790,5790,5790,5790,2
20240523,120500,926701970,5790,5790,5790,5790,0
20240523,120400,926701970,5790,5790,5790,5790,5
20240523,120300,926673020,5790,5790,5790,5790,1
20240523,120200,926667230,5800,5800,5800,5800,0
20240523,120100,926667230,5800,5800,5800,5800,50
20240523,120000,926377230,5800,5800,5800,5800,0
20240523,115900,926377230,5800,5800,5800,5800,0
20240523,115800,926377230,5800,5800,5800,5800,1
20240523,115700,926371430,5800,5800,5800,5800,0
20240523,115600,926371430,5800,5800,5800,5770,504
20240523,115500,923453910,5790,5830,5830,5770,5005
20240523,115400,894518450,5840,5840,5840,5840,0
20240523,115300,894518450,5840,5840,5840,5840,65
20240523,115200,894138850,5840,5840,5840,5840,0
20240523,115100,894138850,5840,5840,5840,5840,200
20240523,115000,892970850,5830,5810,5840,5800,3138
20240523,114900,874653130,5810,5800,5810,5800,296
20240523,114800,872936310,5800,5800,5800,5800,161
20240523,114700,872002510,5800,5800,5800,5800,179
20240523,114600,870964310,5790,5790,5790,5790,150
20240523,114500,870095810,5790,5810,5810,5790,1897
20240523,114400,859074440,5800,5800,5800,5770,2001
20240523,114300,847521760,5800,5810,5810,5800,631
20240523,114200,843856220,5810,5810,5810,5810,60
20240523,114100,843507620,5820,5830,5830,5820,303
20240523,114000,841743550,5850,5840,5850,5830,315
20240523,113900,839904030,5840,5840,5840,5840,0
20240523,113800,839904030,5840,5840,5840,5840,86
20240523,113700,839401790,5870,5870,5870,5870,0
20240523,113600,839401790,5870,5870,5870,5870,9
20240523,113500,839348960,5880,5870,5880,5870,5
20240523,113400,839319590,5840,5880,5880,5840,129
20240523,113300,838565200,5860,5860,5880,5860,212
20240523,113200,837322840,5860,5850,5860,5850,273
20240523,113100,835724720,5860,5860,5860,5860,209
20240523,113000,834499980,5850,5840,5860,5840,162
20240523,112900,833550710,5830,5850,5850,5830,416
20240523,112800,831121730,5850,5850,5850,5850,3
20240523,112700,831104180,5860,5850,5860,5850,650
20240523,112600,827297180,5860,5860,5860,5860,0
20240523,112500,827297180,5860,5850,5860,5850,809
20240523,112400,822557510,5820,5820,5820,5820,886
20240523,112300,817400990,5820,5830,5840,5820,2243
20240523,112200,804317340,5820,5830,5830,5820,313
20240523,112100,802493200,5840,5840,5840,5840,68
20240523,112000,802096080,5840,5840,5840,5840,328
20240523,111900,800180560,5850,5850,5850,5850,0
20240523,111800,800180560,5850,5840,5850,5840,11
20240523,111700,800116310,5840,5840,5840,5840,28
20240523,111600,799952790,5850,5850,5850,5850,0
20240523,111500,799952790,5850,5850,5850,5850,829
20240523,111400,795103140,5860,5850,5860,5850,829
20240523,111300,790253460,5850,5850,5850,5850,305
20240523,111200,788469210,5850,5860,5860,5850,171
20240523,111100,787468850,5880,5880,5880,5880,0
20240523,111000,787468850,5880,5850,5880,5850,1271
20240523,110900,780020950,5850,5830,5850,5830,193
20240523,110800,778893760,5830,5830,5830,5830,231
20240523,110700,777547030,5830,5840,5840,5830,342
20240523,110600,775550600,5860,5860,5860,5860,158
20240523,110500,774624720,5830,5870,5870,5830,500
20240523,110400,771699790,5880,5880,5880,5880,1
20240523,110300,771693910,5880,5900,5910,5880,149
20240523,110200,770817740,5880,5880,5880,5880,180
20240523,110100,769759340,5880,5900,5900,5880,370
20240523,110000,767583650,5900,5920,5920,5900,1434
20240523,105900,759101930,5920,5940,5940,5920,507
20240523,105800,756094370,5960,5970,5970,5960,1225
20240523,105700,748790860,5970,5940,5970,5940,2892
20240523,105600,731551500,5930,5880,5930,5860,4466
20240523,105500,705231520,5880,5840,5880,5840,1214
20240523,105400,698103290,5830,5830,5830,5830,25
20240523,105300,697957540,5830,5820,5840,5810,1532
20240523,105200,689050860,5770,5770,5770,5770,0
20240523,105100,689050860,5770,5770,5770,5770,0
20240523,105000,689050860,5770,5810,5810,5740,593
20240523,104900,685618730,5800,5800,5870,5800,905
20240523,104800,680321810,5800,5800,5810,5800,71
20240523,104700,679909900,5830,5860,5870,5820,203
20240523,104600,678727160,5860,5850,5870,5800,4618
20240523,104500,651865560,5850,5860,5860,5850,547
20240523,104400,648665390,5860,5880,5880,5860,686
20240523,104300,644637030,5880,5870,5880,5860,2339
20240523,104200,630908000,5870,5900,5900,5860,2377
20240523,104100,616961430,5880,5870,5970,5870,10222
20240523,104000,556696600,5970,5970,5970,5970,0
20240523,103900,556696600,5970,5960,5970,5960,8852
20240523,103800,503853740,5960,5960,5960,5940,628
20240523,103700,500119340,5960,5860,5960,5850,5094
20240523,103600,469900990,5900,5840,5910,5840,3714
20240523,103500,448015440,5840,5850,5850,5840,55
20240523,103400,447694090,5810,5760,5880,5760,195
20240523,103300,446562680,5810,5810,5810,5810,10
20240523,103200,446504580,5740,5800,5830,5740,1033
20240523,103100,440556710,5810,5860,5910,5810,1940
20240523,103000,429203840,5860,5870,5900,5860,3163
20240523,102900,410585830,5820,5850,5880,5820,278
20240523,102800,408956910,5850,5820,5850,5820,677
20240523,102700,405001450,5840,5830,5840,5830,115
20240523,102600,404329960,5830,5800,5850,5790,3239
20240523,102500,385467060,5790,5790,5800,5790,116
20240523,102400,384794420,5780,5770,5780,5770,915
20240523,102300,379511080,5780,5770,5780,5770,71
20240523,102200,379101200,5760,5720,5760,5720,4183
20240523,102100,355155940,5700,5700,5700,5700,1640
20240523,102000,345807940,5720,5720,5720,5720,9
20240523,101900,345756460,5700,5700,5700,5700,721
20240523,101800,341646760,5730,5730,5730,5730,8
20240523,101700,341600920,5690,5720,5720,5690,36
20240523,101600,341395790,5730,5730,5730,5730,0
20240523,101500,341395790,5730,5720,5730,5710,228
20240523,101400,340093380,5710,5710,5710,5710,0
20240523,101300,340093380,5710,5720,5720,5710,426
20240523,101200,337660150,5720,5720,5720,5720,129
20240523,101100,336922270,5730,5730,5730,5720,193
20240523,101000,335816390,5730,5740,5750,5710,802
20240523,100900,331208780,5740,5720,5740,5710,3
20240523,100800,331191610,5750,5750,5750,5750,0
20240523,100700,331191610,5750,5710,5750,5710,149
20240523,100600,330340740,5700,5710,5710,5700,1009
20240523,100500,324588500,5760,5740,5760,5740,750
20240523,100400,320276110,5700,5710,5710,5700,626
20240523,100300,316705920,5760,5760,5760,5760,4
20240523,100200,316682880,5760,5750,5770,5700,1990
20240523,100100,305274050,5790,5820,5820,5760,4211
20240523,100000,280791640,5820,5810,5820,5790,1101
20240523,095900,274396490,5790,5820,5820,5790,614
20240523,095800,270825920,5820,5790,5830,5790,2512
20240523,095700,256221350,5790,5740,5820,5740,3313
20240523,095600,237045490,5750,5750,5780,5740,3891
20240523,095500,214667750,5750,5740,5750,5710,577
20240523,095400,211356900,5750,5720,5750,5720,1262
20240523,095300,204111700,5700,5670,5730,5670,2935
20240523,095200,187397410,5670,5660,5670,5660,127
20240523,095100,186677820,5660,5660,5660,5660,144
20240523,095000,185862780,5660,5650,5660,5650,178
20240523,094900,184855400,5650,5600,5650,5600,7165
20240523,094800,144609900,5630,5580,5630,5580,1030
20240523,094700,138853410,5580,5600,5600,5580,2033
20240523,094600,127509130,5590,5590,5590,5580,2007
20240523,094500,116295670,5640,5640,5640,5640,20
20240523,094400,116182870,5640,5620,5640,5580,1934
20240523,094300,105306310,5630,5610,5630,5580,828
20240523,094200,100667220,5650,5630,5670,5610,1018
20240523,094100,94922240,5630,5530,5630,5530,8335
20240523,094000,48468480,5520,5510,5520,5500,541
20240523,093900,45485100,5510,5510,5510,5510,940
20240523,093800,40305700,5510,5500,5510,5500,161
20240523,093700,39419670,5500,5500,5500,5500,0
20240523,093600,39419670,5500,5490,5500,5490,501
20240523,093500,36669170,5490,5490,5490,5490,0
20240523,093400,36669170,5490,5490,5490,5490,0
20240523,093300,36669170,5490,5490,5490,5490,0
20240523,093200,36669170,5490,5490,5490,5490,12
20240523,093100,36603290,5490,5490,5490,5490,11
20240523,093000,36542900,5490,5490,5490,5490,1
20240523,092900,36537410,5500,5500,5500,5500,72
20240523,092800,36141410,5500,5500,5500,5500,0
20240523,092700,36141410,5500,5460,5500,5460,309
20240523,092600,34445020,5490,5480,5490,5480,2
20240523,092500,34434050,5490,5500,5500,5460,13
20240523,092400,34362720,5500,5510,5510,5420,402
20240523,092300,32179660,5470,5430,5470,5420,517
20240523,092200,29356720,5470,5470,5470,5470,0
20240523,092100,29356720,5470,5470,5470,5470,1
20240523,092000,29351250,5460,5460,5460,5460,1
20240523,091900,29345790,5470,5420,5470,5420,600
20240523,091800,26093290,5410,5410,5410,5410,0
20240523,091700,26093290,5410,5410,5410,5410,0
20240523,091600,26093290,5410,5410,5410,5410,100
20240523,091500,25552290,5410,5410,5410,5410,506
20240523,091400,22814830,5420,5420,5420,5420,100
20240523,091300,22272830,5420,5420,5420,5420,0
20240523,091200,22272830,5420,5420,5420,5420,100
20240523,091100,21730830,5410,5410,5410,5410,0
20240523,091000,21730830,5410,5410,5410,5410,118
20240523,090900,21092450,5400,5410,5420,5400,1134
20240523,090800,14957370,5420,5420,5420,5420,1
20240523,090700,14951950,5420,5420,5420,5410,582
20240523,090600,11802810,5430,5430,5430,5420,747
20240523,090500,7750990,5440,5450,5450,5440,72
20240523,090400,7359300,5450,5450,5450,5450,990
20240523,090300,1963800,5450,5460,5460,5450,40
20240523,090200,1745790,5460,5470,5470,5460,147
20240523,090100,941750,5550,5550,5550,5550,1
20240523,090000,936200,5470,5430,5470,5430,165
Reference in New Issue Copy Permalink