ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/023160/min/candle-20240524.csv

785 lines
41 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
20240524,220200,1999194810,12370,12370,12370,12370,957
20240524,220100,1999194810,12370,12370,12370,12370,0
20240524,220000,1999194810,12370,12370,12370,12370,0
20240524,215900,1999194810,12370,12370,12370,12370,0
20240524,215800,1999194810,12370,12370,12370,12370,0
20240524,215700,1999194810,12370,12370,12370,12370,0
20240524,215600,1999194810,12370,12370,12370,12370,0
20240524,215500,1999194810,12370,12370,12370,12370,0
20240524,215400,1999194810,12370,12370,12370,12370,0
20240524,215300,1999194810,12370,12370,12370,12370,0
20240524,215200,1999194810,12370,12370,12370,12370,0
20240524,215100,1999194810,12370,12370,12370,12370,0
20240524,215000,1999194810,12370,12370,12370,12370,0
20240524,214900,1999194810,12370,12370,12370,12370,0
20240524,214800,1999194810,12370,12370,12370,12370,0
20240524,214700,1999194810,12370,12370,12370,12370,0
20240524,214600,1999194810,12370,12370,12370,12370,0
20240524,214500,1999194810,12370,12370,12370,12370,0
20240524,214400,1999194810,12370,12370,12370,12370,0
20240524,214300,1999194810,12370,12370,12370,12370,0
20240524,214200,1999194810,12370,12370,12370,12370,0
20240524,214100,1999194810,12370,12370,12370,12370,0
20240524,214000,1999194810,12370,12370,12370,12370,0
20240524,213900,1999194810,12370,12370,12370,12370,0
20240524,213800,1999194810,12370,12370,12370,12370,0
20240524,213700,1999194810,12370,12370,12370,12370,0
20240524,213600,1999194810,12370,12370,12370,12370,0
20240524,213500,1999194810,12370,12370,12370,12370,0
20240524,213400,1999194810,12370,12370,12370,12370,0
20240524,213300,1999194810,12370,12370,12370,12370,0
20240524,213200,1999194810,12370,12370,12370,12370,957
20240524,213100,1999194810,12370,12370,12370,12370,0
20240524,213000,1999194810,12370,12370,12370,12370,0
20240524,212900,1999194810,12370,12370,12370,12370,0
20240524,212800,1999194810,12370,12370,12370,12370,0
20240524,212700,1999194810,12370,12370,12370,12370,0
20240524,212600,1999194810,12370,12370,12370,12370,0
20240524,212500,1999194810,12370,12370,12370,12370,0
20240524,212400,1999194810,12370,12370,12370,12370,0
20240524,212300,1999194810,12370,12370,12370,12370,0
20240524,212200,1999194810,12370,12370,12370,12370,0
20240524,212100,1999194810,12370,12370,12370,12370,0
20240524,212000,1999194810,12370,12370,12370,12370,0
20240524,211900,1999194810,12370,12370,12370,12370,0
20240524,211800,1999194810,12370,12370,12370,12370,0
20240524,211700,1999194810,12370,12370,12370,12370,0
20240524,211600,1999194810,12370,12370,12370,12370,0
20240524,211500,1999194810,12370,12370,12370,12370,0
20240524,211400,1999194810,12370,12370,12370,12370,0
20240524,211300,1999194810,12370,12370,12370,12370,0
20240524,211200,1999194810,12370,12370,12370,12370,0
20240524,211100,1999194810,12370,12370,12370,12370,0
20240524,211000,1999194810,12370,12370,12370,12370,0
20240524,210900,1999194810,12370,12370,12370,12370,0
20240524,210800,1999194810,12370,12370,12370,12370,0
20240524,210700,1999194810,12370,12370,12370,12370,0
20240524,210600,1999194810,12370,12370,12370,12370,0
20240524,210500,1999194810,12370,12370,12370,12370,0
20240524,210400,1999194810,12370,12370,12370,12370,0
20240524,210300,1999194810,12370,12370,12370,12370,0
20240524,210200,1999194810,12370,12370,12370,12370,957
20240524,210100,1999194810,12370,12370,12370,12370,0
20240524,210000,1999194810,12370,12370,12370,12370,0
20240524,205900,1999194810,12370,12370,12370,12370,0
20240524,205800,1999194810,12370,12370,12370,12370,0
20240524,205700,1999194810,12370,12370,12370,12370,0
20240524,205600,1999194810,12370,12370,12370,12370,0
20240524,205500,1999194810,12370,12370,12370,12370,0
20240524,205400,1999194810,12370,12370,12370,12370,0
20240524,205300,1999194810,12370,12370,12370,12370,0
20240524,205200,1999194810,12370,12370,12370,12370,0
20240524,205100,1999194810,12370,12370,12370,12370,0
20240524,205000,1999194810,12370,12370,12370,12370,0
20240524,204900,1999194810,12370,12370,12370,12370,0
20240524,204800,1999194810,12370,12370,12370,12370,0
20240524,204700,1999194810,12370,12370,12370,12370,0
20240524,204600,1999194810,12370,12370,12370,12370,0
20240524,204500,1999194810,12370,12370,12370,12370,0
20240524,204400,1999194810,12370,12370,12370,12370,0
20240524,204300,1999194810,12370,12370,12370,12370,0
20240524,204200,1999194810,12370,12370,12370,12370,0
20240524,204100,1999194810,12370,12370,12370,12370,0
20240524,204000,1999194810,12370,12370,12370,12370,0
20240524,203900,1999194810,12370,12370,12370,12370,0
20240524,203800,1999194810,12370,12370,12370,12370,0
20240524,203700,1999194810,12370,12370,12370,12370,0
20240524,203600,1999194810,12370,12370,12370,12370,0
20240524,203500,1999194810,12370,12370,12370,12370,0
20240524,203400,1999194810,12370,12370,12370,12370,0
20240524,203300,1999194810,12370,12370,12370,12370,0
20240524,203200,1999194810,12370,12370,12370,12370,957
20240524,203100,1999194810,12370,12370,12370,12370,0
20240524,203000,1999194810,12370,12370,12370,12370,0
20240524,202900,1999194810,12370,12370,12370,12370,0
20240524,202800,1999194810,12370,12370,12370,12370,0
20240524,202700,1999194810,12370,12370,12370,12370,0
20240524,202600,1999194810,12370,12370,12370,12370,0
20240524,202500,1999194810,12370,12370,12370,12370,0
20240524,202400,1999194810,12370,12370,12370,12370,0
20240524,202300,1999194810,12370,12370,12370,12370,0
20240524,202200,1999194810,12370,12370,12370,12370,0
20240524,202100,1999194810,12370,12370,12370,12370,0
20240524,202000,1999194810,12370,12370,12370,12370,0
20240524,201900,1999194810,12370,12370,12370,12370,0
20240524,201800,1999194810,12370,12370,12370,12370,0
20240524,201700,1999194810,12370,12370,12370,12370,0
20240524,201600,1999194810,12370,12370,12370,12370,0
20240524,201500,1999194810,12370,12370,12370,12370,0
20240524,201400,1999194810,12370,12370,12370,12370,0
20240524,201300,1999194810,12370,12370,12370,12370,0
20240524,201200,1999194810,12370,12370,12370,12370,0
20240524,201100,1999194810,12370,12370,12370,12370,0
20240524,201000,1999194810,12370,12370,12370,12370,0
20240524,200900,1999194810,12370,12370,12370,12370,0
20240524,200800,1999194810,12370,12370,12370,12370,0
20240524,200700,1999194810,12370,12370,12370,12370,0
20240524,200600,1999194810,12370,12370,12370,12370,0
20240524,200500,1999194810,12370,12370,12370,12370,0
20240524,200400,1999194810,12370,12370,12370,12370,0
20240524,200300,1999194810,12370,12370,12370,12370,0
20240524,200200,1999194810,12370,12370,12370,12370,957
20240524,200100,1999194810,12370,12370,12370,12370,0
20240524,200000,1999194810,12370,12370,12370,12370,0
20240524,195900,1999194810,12370,12370,12370,12370,0
20240524,195800,1999194810,12370,12370,12370,12370,0
20240524,195700,1999194810,12370,12370,12370,12370,0
20240524,195600,1999194810,12370,12370,12370,12370,0
20240524,195500,1999194810,12370,12370,12370,12370,0
20240524,195400,1999194810,12370,12370,12370,12370,0
20240524,195300,1999194810,12370,12370,12370,12370,0
20240524,195200,1999194810,12370,12370,12370,12370,0
20240524,195100,1999194810,12370,12370,12370,12370,0
20240524,195000,1999194810,12370,12370,12370,12370,0
20240524,194900,1999194810,12370,12370,12370,12370,0
20240524,194800,1999194810,12370,12370,12370,12370,0
20240524,194700,1999194810,12370,12370,12370,12370,0
20240524,194600,1999194810,12370,12370,12370,12370,0
20240524,194500,1999194810,12370,12370,12370,12370,0
20240524,194400,1999194810,12370,12370,12370,12370,0
20240524,194300,1999194810,12370,12370,12370,12370,0
20240524,194200,1999194810,12370,12370,12370,12370,0
20240524,194100,1999194810,12370,12370,12370,12370,0
20240524,194000,1999194810,12370,12370,12370,12370,0
20240524,193900,1999194810,12370,12370,12370,12370,0
20240524,193800,1999194810,12370,12370,12370,12370,0
20240524,193700,1999194810,12370,12370,12370,12370,0
20240524,193600,1999194810,12370,12370,12370,12370,0
20240524,193500,1999194810,12370,12370,12370,12370,0
20240524,193400,1999194810,12370,12370,12370,12370,0
20240524,193300,1999194810,12370,12370,12370,12370,0
20240524,193200,1999194810,12370,12370,12370,12370,957
20240524,193100,1999194810,12370,12370,12370,12370,0
20240524,193000,1999194810,12370,12370,12370,12370,0
20240524,192900,1999194810,12370,12370,12370,12370,0
20240524,192800,1999194810,12370,12370,12370,12370,0
20240524,192700,1999194810,12370,12370,12370,12370,0
20240524,192600,1999194810,12370,12370,12370,12370,0
20240524,192500,1999194810,12370,12370,12370,12370,0
20240524,192400,1999194810,12370,12370,12370,12370,0
20240524,192300,1999194810,12370,12370,12370,12370,0
20240524,192200,1999194810,12370,12370,12370,12370,0
20240524,192100,1999194810,12370,12370,12370,12370,0
20240524,192000,1999194810,12370,12370,12370,12370,0
20240524,191900,1999194810,12370,12370,12370,12370,0
20240524,191800,1999194810,12370,12370,12370,12370,0
20240524,191700,1999194810,12370,12370,12370,12370,0
20240524,191600,1999194810,12370,12370,12370,12370,0
20240524,191500,1999194810,12370,12370,12370,12370,0
20240524,191400,1999194810,12370,12370,12370,12370,0
20240524,191300,1999194810,12370,12370,12370,12370,0
20240524,191200,1999194810,12370,12370,12370,12370,0
20240524,191100,1999194810,12370,12370,12370,12370,0
20240524,191000,1999194810,12370,12370,12370,12370,0
20240524,190900,1999194810,12370,12370,12370,12370,0
20240524,190800,1999194810,12370,12370,12370,12370,0
20240524,190700,1999194810,12370,12370,12370,12370,0
20240524,190600,1999194810,12370,12370,12370,12370,0
20240524,190500,1999194810,12370,12370,12370,12370,0
20240524,190400,1999194810,12370,12370,12370,12370,0
20240524,190300,1999194810,12370,12370,12370,12370,0
20240524,190200,1999194810,12370,12370,12370,12370,957
20240524,190100,1999194810,12370,12370,12370,12370,0
20240524,190000,1999194810,12370,12370,12370,12370,0
20240524,185900,1999194810,12370,12370,12370,12370,0
20240524,185800,1999194810,12370,12370,12370,12370,0
20240524,185700,1999194810,12370,12370,12370,12370,0
20240524,185600,1999194810,12370,12370,12370,12370,0
20240524,185500,1999194810,12370,12370,12370,12370,0
20240524,185400,1999194810,12370,12370,12370,12370,0
20240524,185300,1999194810,12370,12370,12370,12370,0
20240524,185200,1999194810,12370,12370,12370,12370,0
20240524,185100,1999194810,12370,12370,12370,12370,0
20240524,185000,1999194810,12370,12370,12370,12370,0
20240524,184900,1999194810,12370,12370,12370,12370,0
20240524,184800,1999194810,12370,12370,12370,12370,0
20240524,184700,1999194810,12370,12370,12370,12370,0
20240524,184600,1999194810,12370,12370,12370,12370,0
20240524,184500,1999194810,12370,12370,12370,12370,0
20240524,184400,1999194810,12370,12370,12370,12370,0
20240524,184300,1999194810,12370,12370,12370,12370,0
20240524,184200,1999194810,12370,12370,12370,12370,0
20240524,184100,1999194810,12370,12370,12370,12370,0
20240524,184000,1999194810,12370,12370,12370,12370,0
20240524,183900,1999194810,12370,12370,12370,12370,0
20240524,183800,1999194810,12370,12370,12370,12370,0
20240524,183700,1999194810,12370,12370,12370,12370,0
20240524,183600,1999194810,12370,12370,12370,12370,0
20240524,183500,1999194810,12370,12370,12370,12370,0
20240524,183400,1999194810,12370,12370,12370,12370,0
20240524,183300,1999194810,12370,12370,12370,12370,0
20240524,183200,1999194810,12370,12370,12370,12370,957
20240524,183100,1999194810,12370,12370,12370,12370,0
20240524,183000,1999194810,12370,12370,12370,12370,0
20240524,182900,1999194810,12370,12370,12370,12370,0
20240524,182800,1999194810,12370,12370,12370,12370,0
20240524,182700,1999194810,12370,12370,12370,12370,0
20240524,182600,1999194810,12370,12370,12370,12370,0
20240524,182500,1999194810,12370,12370,12370,12370,0
20240524,182400,1999194810,12370,12370,12370,12370,0
20240524,182300,1999194810,12370,12370,12370,12370,0
20240524,182200,1999194810,12370,12370,12370,12370,0
20240524,182100,1999194810,12370,12370,12370,12370,0
20240524,182000,1999194810,12370,12370,12370,12370,0
20240524,181900,1999194810,12370,12370,12370,12370,0
20240524,181800,1999194810,12370,12370,12370,12370,0
20240524,181700,1999194810,12370,12370,12370,12370,0
20240524,181600,1999194810,12370,12370,12370,12370,0
20240524,181500,1999194810,12370,12370,12370,12370,0
20240524,181400,1999194810,12370,12370,12370,12370,0
20240524,181300,1999194810,12370,12370,12370,12370,0
20240524,181200,1999194810,12370,12370,12370,12370,0
20240524,181100,1999194810,12370,12370,12370,12370,0
20240524,181000,1999194810,12370,12370,12370,12370,0
20240524,180900,1999194810,12370,12370,12370,12370,0
20240524,180800,1999194810,12370,12370,12370,12370,0
20240524,180700,1999194810,12370,12370,12370,12370,0
20240524,180600,1999194810,12370,12370,12370,12370,0
20240524,180500,1999194810,12370,12370,12370,12370,0
20240524,180400,1999194810,12370,12370,12370,12370,0
20240524,180300,1999194810,12370,12370,12370,12370,0
20240524,180200,1999194810,12370,12370,12370,12370,957
20240524,180100,1999194810,12370,12370,12370,12370,0
20240524,180000,1999194810,12370,12370,12370,12370,0
20240524,175900,1999194810,12370,12370,12370,12370,0
20240524,175800,1999194810,12370,12370,12370,12370,0
20240524,175700,1999194810,12370,12370,12370,12370,0
20240524,175600,1999194810,12370,12370,12370,12370,0
20240524,175500,1999194810,12370,12370,12370,12370,0
20240524,175400,1999194810,12370,12370,12370,12370,0
20240524,175300,1999194810,12370,12370,12370,12370,0
20240524,175200,1999194810,12370,12370,12370,12370,0
20240524,175100,1999194810,12370,12370,12370,12370,0
20240524,175000,1999194810,12370,12370,12370,12370,0
20240524,174900,1999194810,12370,12370,12370,12370,0
20240524,174800,1999194810,12370,12370,12370,12370,0
20240524,174700,1999194810,12370,12370,12370,12370,0
20240524,174600,1999194810,12370,12370,12370,12370,0
20240524,174500,1999194810,12370,12370,12370,12370,0
20240524,174400,1999194810,12370,12370,12370,12370,0
20240524,174300,1999194810,12370,12370,12370,12370,0
20240524,174200,1999194810,12370,12370,12370,12370,0
20240524,174100,1999194810,12370,12370,12370,12370,0
20240524,174000,1999194810,12370,12370,12370,12370,0
20240524,173900,1999194810,12370,12370,12370,12370,0
20240524,173800,1999194810,12370,12370,12370,12370,0
20240524,173700,1999194810,12370,12370,12370,12370,0
20240524,173600,1999194810,12370,12370,12370,12370,0
20240524,173500,1999194810,12370,12370,12370,12370,0
20240524,173400,1999194810,12370,12370,12370,12370,0
20240524,173300,1999194810,12370,12370,12370,12370,0
20240524,173200,1999194810,12370,12370,12370,12370,957
20240524,173100,1999194810,12370,12370,12370,12370,0
20240524,173000,1999194810,12370,12370,12370,12370,0
20240524,172900,1999194810,12370,12370,12370,12370,0
20240524,172800,1999194810,12370,12370,12370,12370,0
20240524,172700,1999194810,12370,12370,12370,12370,0
20240524,172600,1999194810,12370,12370,12370,12370,0
20240524,172500,1999194810,12370,12370,12370,12370,0
20240524,172400,1999194810,12370,12370,12370,12370,0
20240524,172300,1999194810,12370,12370,12370,12370,0
20240524,172200,1999194810,12370,12370,12370,12370,0
20240524,172100,1999194810,12370,12370,12370,12370,0
20240524,172000,1999194810,12370,12370,12370,12370,0
20240524,171900,1999194810,12370,12370,12370,12370,0
20240524,171800,1999194810,12370,12370,12370,12370,0
20240524,171700,1999194810,12370,12370,12370,12370,0
20240524,171600,1999194810,12370,12370,12370,12370,0
20240524,171500,1999194810,12370,12370,12370,12370,0
20240524,171400,1999194810,12370,12370,12370,12370,0
20240524,171300,1999194810,12370,12370,12370,12370,0
20240524,171200,1999194810,12370,12370,12370,12370,0
20240524,171100,1999194810,12370,12370,12370,12370,0
20240524,171000,1999194810,12370,12370,12370,12370,0
20240524,170900,1999194810,12370,12370,12370,12370,0
20240524,170800,1999194810,12370,12370,12370,12370,0
20240524,170700,1999194810,12370,12370,12370,12370,0
20240524,170600,1999194810,12370,12370,12370,12370,0
20240524,170500,1999194810,12370,12370,12370,12370,0
20240524,170400,1999194810,12370,12370,12370,12370,0
20240524,170300,1999194810,12370,12370,12370,12370,0
20240524,170200,1999194810,12370,12370,12370,12370,957
20240524,170100,1999194810,12370,12370,12370,12370,0
20240524,170000,1999194810,12370,12370,12370,12370,0
20240524,165900,1999194810,12370,12370,12370,12370,0
20240524,165800,1999194810,12370,12370,12370,12370,0
20240524,165700,1999194810,12370,12370,12370,12370,0
20240524,165600,1999194810,12370,12370,12370,12370,0
20240524,165500,1999194810,12370,12370,12370,12370,0
20240524,165400,1999194810,12370,12370,12370,12370,0
20240524,165300,1999194810,12370,12370,12370,12370,0
20240524,165200,1999194810,12370,12370,12370,12370,0
20240524,165100,1999194810,12370,12370,12370,12370,0
20240524,165000,1999194810,12370,12370,12370,12370,0
20240524,164900,1999194810,12370,12370,12370,12370,0
20240524,164800,1999194810,12370,12370,12370,12370,0
20240524,164700,1999194810,12370,12370,12370,12370,0
20240524,164600,1999194810,12370,12370,12370,12370,0
20240524,164500,1999194810,12370,12370,12370,12370,0
20240524,164400,1999194810,12370,12370,12370,12370,0
20240524,164300,1999194810,12370,12370,12370,12370,0
20240524,164200,1999194810,12370,12370,12370,12370,0
20240524,164100,1999194810,12370,12370,12370,12370,0
20240524,164000,1999194810,12370,12370,12370,12370,0
20240524,163900,1999194810,12370,12370,12370,12370,0
20240524,163800,1999194810,12370,12370,12370,12370,0
20240524,163700,1999194810,12370,12370,12370,12370,0
20240524,163600,1999194810,12370,12370,12370,12370,0
20240524,163500,1999194810,12370,12370,12370,12370,0
20240524,163400,1999194810,12370,12370,12370,12370,0
20240524,163300,1999194810,12370,12370,12370,12370,0
20240524,163200,1999194810,12370,12370,12370,12370,957
20240524,163100,1999194810,12370,12370,12370,12370,0
20240524,163000,1999194810,12370,12370,12370,12370,0
20240524,162900,1999194810,12370,12370,12370,12370,0
20240524,162800,1999194810,12370,12370,12370,12370,0
20240524,162700,1999194810,12370,12370,12370,12370,0
20240524,162600,1999194810,12370,12370,12370,12370,0
20240524,162500,1999194810,12370,12370,12370,12370,0
20240524,162400,1999194810,12370,12370,12370,12370,0
20240524,162300,1999194810,12370,12370,12370,12370,0
20240524,162200,1999194810,12370,12370,12370,12370,0
20240524,162100,1999194810,12370,12370,12370,12370,0
20240524,162000,1999194810,12370,12370,12370,12370,0
20240524,161900,1999194810,12370,12370,12370,12370,0
20240524,161800,1999194810,12370,12370,12370,12370,0
20240524,161700,1999194810,12370,12370,12370,12370,0
20240524,161600,1999194810,12370,12370,12370,12370,0
20240524,161500,1999194810,12370,12370,12370,12370,0
20240524,161400,1999194810,12370,12370,12370,12370,0
20240524,161300,1999194810,12370,12370,12370,12370,0
20240524,161200,1999194810,12370,12370,12370,12370,0
20240524,161100,1999194810,12370,12370,12370,12370,0
20240524,161000,1999194810,12370,12370,12370,12370,0
20240524,160900,1999194810,12370,12370,12370,12370,0
20240524,160800,1999194810,12370,12370,12370,12370,0
20240524,160700,1999194810,12370,12370,12370,12370,0
20240524,160600,1999194810,12370,12370,12370,12370,0
20240524,160500,1999194810,12370,12370,12370,12370,0
20240524,160400,1999194810,12370,12370,12370,12370,0
20240524,160300,1999194810,12370,12370,12370,12370,0
20240524,160200,1999194810,12370,12370,12370,12370,957
20240524,160100,1999194810,12370,12370,12370,12370,0
20240524,160000,1999194810,12370,12370,12370,12370,0
20240524,155900,1999194810,12370,12370,12370,12370,0
20240524,155800,1999194810,12370,12370,12370,12370,0
20240524,155700,1999194810,12370,12370,12370,12370,0
20240524,155600,1999194810,12370,12370,12370,12370,0
20240524,155500,1999194810,12370,12370,12370,12370,0
20240524,155400,1999194810,12370,12370,12370,12370,0
20240524,155300,1999194810,12370,12370,12370,12370,0
20240524,155200,1999194810,12370,12370,12370,12370,0
20240524,155100,1999194810,12370,12370,12370,12370,0
20240524,155000,1999194810,12370,12370,12370,12370,0
20240524,154900,1999194810,12370,12370,12370,12370,0
20240524,154800,1999194810,12370,12370,12370,12370,0
20240524,154700,1999194810,12370,12370,12370,12370,0
20240524,154600,1999194810,12370,12370,12370,12370,0
20240524,154500,1999194810,12370,12370,12370,12370,0
20240524,154400,1999194810,12370,12370,12370,12370,0
20240524,154300,1999194810,12370,12370,12370,12370,0
20240524,154200,1999194810,12370,12370,12370,12370,0
20240524,154100,1999194810,12370,12370,12370,12370,0
20240524,154000,1999194810,12370,12370,12370,12370,0
20240524,153900,1999194810,12370,12370,12370,12370,0
20240524,153800,1999194810,12370,12370,12370,12370,0
20240524,153700,1999194810,12370,12370,12370,12370,0
20240524,153600,1999194810,12370,12370,12370,12370,0
20240524,153500,1999194810,12370,12370,12370,12370,0
20240524,153400,1999194810,12370,12370,12370,12370,0
20240524,153300,1999194810,12370,12370,12370,12370,0
20240524,153200,1999194810,12370,12370,12370,12370,957
20240524,153100,1999194810,12370,12370,12370,12370,0
20240524,153000,1999194810,12370,12370,12370,12370,957
20240524,152900,1987356720,12360,12360,12360,12360,0
20240524,152800,1987356720,12360,12360,12360,12360,0
20240524,152700,1987356720,12360,12360,12360,12360,0
20240524,152600,1987356720,12360,12360,12360,12360,0
20240524,152500,1987356720,12360,12360,12360,12360,0
20240524,152400,1987356720,12360,12360,12360,12360,0
20240524,152300,1987356720,12360,12360,12360,12360,0
20240524,152200,1987356720,12360,12360,12360,12360,0
20240524,152100,1987356720,12360,12360,12360,12360,0
20240524,152000,1987356720,12360,12360,12360,12360,0
20240524,151900,1987356720,12360,12370,12400,12360,48
20240524,151800,1986762880,12370,12370,12380,12370,45
20240524,151700,1986206110,12390,12380,12400,12370,1173
20240524,151600,1971689340,12400,12380,12400,12380,192
20240524,151500,1969311720,12380,12380,12380,12380,2
20240524,151400,1969286960,12370,12390,12390,12370,277
20240524,151300,1965857000,12370,12380,12380,12370,383
20240524,151200,1961117550,12380,12370,12380,12370,92
20240524,151100,1959979250,12370,12380,12380,12370,300
20240524,151000,1956268030,12380,12380,12390,12380,365
20240524,150900,1951748330,12380,12370,12380,12370,204
20240524,150800,1949224690,12370,12370,12370,12370,417
20240524,150700,1944066400,12380,12380,12380,12370,489
20240524,150600,1938013670,12380,12380,12380,12380,10
20240524,150500,1937889870,12380,12390,12390,12370,236
20240524,150400,1934969170,12380,12390,12390,12380,47
20240524,150300,1934387210,12380,12380,12380,12380,60
20240524,150200,1933644410,12380,12370,12380,12370,444
20240524,150100,1928150700,12380,12380,12380,12380,504
20240524,150000,1921911180,12380,12390,12390,12380,118
20240524,145900,1920450330,12380,12410,12410,12380,3163
20240524,145800,1881269910,12400,12410,12410,12400,461
20240524,145700,1875553500,12410,12400,12410,12400,178
20240524,145600,1873346270,12410,12410,12410,12400,152
20240524,145500,1871461450,12410,12400,12410,12400,62
20240524,145400,1870692630,12400,12400,12400,12400,138
20240524,145300,1868981430,12400,12420,12420,12400,270
20240524,145200,1865631430,12420,12420,12420,12420,2
20240524,145100,1865606590,12410,12410,12420,12410,295
20240524,145000,1861945630,12420,12410,12420,12410,246
20240524,144900,1858892750,12420,12420,12420,12420,52
20240524,144800,1858246910,12410,12420,12420,12410,61
20240524,144700,1857489890,12420,12410,12420,12410,218
20240524,144600,1854784490,12410,12420,12420,12410,251
20240524,144500,1851667730,12420,12420,12420,12420,100
20240524,144400,1850425730,12410,12420,12430,12410,499
20240524,144300,1844228740,12420,12430,12430,12420,325
20240524,144200,1840190640,12420,12430,12430,12420,348
20240524,144100,1835868470,12430,12430,12430,12420,63
20240524,144000,1835085980,12420,12420,12430,12420,230
20240524,143900,1832229370,12420,12420,12430,12420,103
20240524,143800,1830950050,12420,12420,12420,12420,760
20240524,143700,1821510850,12430,12440,12440,12430,124
20240524,143600,1819969520,12430,12420,12430,12420,383
20240524,143500,1815210430,12430,12430,12430,12420,187
20240524,143400,1812886830,12420,12430,12430,12420,203
20240524,143300,1810365340,12420,12420,12420,12420,170
20240524,143200,1808253940,12420,12420,12420,12410,816
20240524,143100,1798120210,12410,12410,12420,12410,193
20240524,143000,1795725070,12410,12410,12410,12410,5
20240524,142900,1795663020,12410,12410,12410,12400,156
20240524,142800,1793727670,12400,12410,12410,12400,227
20240524,142700,1790912860,12400,12410,12410,12400,150
20240524,142600,1789052690,12410,12410,12420,12410,301
20240524,142500,1785317070,12410,12420,12420,12410,243
20240524,142400,1782300430,12420,12420,12420,12420,148
20240524,142300,1780462270,12420,12420,12430,12420,7
20240524,142200,1780375320,12420,12410,12420,12410,329
20240524,142100,1776291760,12420,12420,12420,12410,146
20240524,142000,1774479460,12420,12430,12430,12420,141
20240524,141900,1772727430,12430,12430,12430,12430,233
20240524,141800,1769831240,12430,12440,12440,12430,21
20240524,141700,1769570010,12440,12440,12450,12430,68
20240524,141600,1768724690,12450,12420,12450,12420,456
20240524,141500,1763054600,12430,12440,12440,12430,62
20240524,141400,1762283920,12430,12450,12450,12420,2901
20240524,141300,1726213300,12450,12450,12450,12450,198
20240524,141200,1723748200,12460,12460,12460,12450,119
20240524,141100,1722265470,12470,12460,12480,12460,414
20240524,141000,1717105140,12470,12490,12490,12470,300
20240524,140900,1713360640,12500,12500,12510,12500,670
20240524,140800,1704984480,12510,12520,12520,12510,1616
20240524,140700,1684762390,12520,12520,12530,12520,279
20240524,140600,1681269300,12520,12520,12530,12520,274
20240524,140500,1677838650,12530,12540,12540,12530,350
20240524,140400,1673451420,12540,12520,12540,12520,123
20240524,140300,1671910240,12520,12530,12530,12520,288
20240524,140200,1668303460,12540,12530,12540,12530,491
20240524,140100,1662147370,12530,12510,12550,12510,346
20240524,140000,1657808660,12520,12500,12530,12500,1587
20240524,135900,1637935610,12500,12500,12510,12490,196
20240524,135800,1635486590,12510,12440,12520,12430,5988
20240524,135700,1560714810,12430,12440,12440,12430,156
20240524,135600,1558775720,12430,12440,12440,12430,563
20240524,135500,1551772610,12440,12440,12440,12440,427
20240524,135400,1546460730,12450,12440,12450,12440,178
20240524,135300,1544246400,12450,12450,12450,12440,64
20240524,135200,1543450200,12450,12450,12460,12450,282
20240524,135100,1539939290,12460,12460,12470,12450,519
20240524,135000,1533475070,12450,12450,12460,12450,408
20240524,134900,1528391450,12450,12460,12460,12450,175
20240524,134800,1526211550,12460,12460,12470,12460,1336
20240524,134700,1509560150,12460,12430,12460,12420,1848
20240524,134600,1486563270,12430,12430,12430,12430,27
20240524,134500,1486227660,12440,12420,12440,12420,1465
20240524,134400,1468026020,12420,12410,12420,12410,194
20240524,134300,1465618180,12410,12420,12420,12410,12
20240524,134200,1465469150,12410,12380,12410,12380,452
20240524,134100,1459866440,12390,12380,12390,12370,131
20240524,134000,1458244110,12380,12380,12380,12370,543
20240524,133900,1451525870,12380,12380,12380,12380,161
20240524,133800,1449532690,12390,12390,12390,12390,227
20240524,133700,1446720160,12380,12390,12390,12380,70
20240524,133600,1445853520,12390,12380,12390,12370,948
20240524,133500,1434116460,12380,12380,12380,12380,3
20240524,133400,1434079320,12380,12380,12380,12380,65
20240524,133300,1433274620,12380,12390,12390,12380,106
20240524,133200,1431962310,12390,12380,12390,12380,630
20240524,133100,1424157550,12390,12400,12400,12370,2317
20240524,133000,1395475110,12400,12410,12410,12400,110
20240524,132900,1394110610,12400,12410,12420,12400,301
20240524,132800,1390376610,12410,12410,12410,12410,45
20240524,132700,1389818160,12400,12400,12410,12400,426
20240524,132600,1384531600,12400,12410,12410,12400,289
20240524,132500,1380946290,12410,12410,12420,12410,138
20240524,132400,1379233510,12410,12410,12410,12410,65
20240524,132300,1378426860,12420,12420,12420,12410,157
20240524,132200,1376478470,12410,12410,12410,12410,160
20240524,132100,1374492870,12420,12420,12420,12410,7
20240524,132000,1374405980,12420,12430,12430,12420,164
20240524,131900,1372368800,12420,12420,12430,12420,168
20240524,131800,1370281550,12410,12410,12430,12410,131
20240524,131700,1368655150,12410,12420,12420,12410,180
20240524,131600,1366420840,12430,12420,12430,12420,5
20240524,131500,1366358700,12430,12420,12430,12420,61
20240524,131400,1365601070,12420,12410,12440,12410,2549
20240524,131300,1333927950,12400,12390,12400,12390,561
20240524,131200,1326973220,12390,12390,12390,12390,58
20240524,131100,1326254600,12380,12380,12390,12380,182
20240524,131000,1324001220,12390,12390,12390,12380,145
20240524,130900,1322205270,12390,12380,12390,12380,51
20240524,130800,1321573390,12380,12380,12380,12380,193
20240524,130700,1319184050,12380,12380,12380,12380,149
20240524,130600,1317339430,12380,12380,12380,12380,98
20240524,130500,1316126190,12390,12380,12390,12380,198
20240524,130400,1313674940,12380,12380,12380,12380,42
20240524,130300,1313154980,12380,12380,12380,12380,265
20240524,130200,1309874280,12390,12390,12390,12390,242
20240524,130100,1306875900,12390,12400,12400,12390,194
20240524,130000,1304471940,12400,12390,12400,12390,101
20240524,125900,1303220540,12390,12390,12400,12390,249
20240524,125800,1300135420,12390,12400,12400,12390,333
20240524,125700,1296006890,12400,12410,12410,12400,52
20240524,125600,1295361990,12400,12410,12410,12400,374
20240524,125500,1290723470,12410,12410,12420,12410,217
20240524,125400,1288030480,12420,12420,12430,12420,22
20240524,125300,1287757230,12420,12420,12430,12420,11
20240524,125200,1287620600,12420,12430,12430,12420,289
20240524,125100,1284031210,12420,12420,12420,12410,298
20240524,125000,1280330650,12420,12420,12430,12420,218
20240524,124900,1277623050,12430,12430,12440,12430,251
20240524,124800,1274502900,12430,12420,12440,12410,1164
20240524,124700,1260035140,12420,12400,12420,12400,758
20240524,124600,1250624680,12400,12400,12410,12400,200
20240524,124500,1248144670,12410,12420,12420,12410,142
20240524,124400,1246382440,12410,12400,12410,12400,315
20240524,124300,1242475270,12410,12410,12410,12410,6
20240524,124200,1242400810,12420,12400,12420,12400,160
20240524,124100,1240415790,12400,12400,12420,12400,8
20240524,124000,1240316560,12400,12410,12410,12390,662
20240524,123900,1232104580,12400,12380,12400,12380,533
20240524,123800,1225498610,12380,12380,12380,12380,82
20240524,123700,1224483450,12380,12410,12410,12380,930
20240524,123600,1212951260,12410,12380,12410,12380,687
20240524,123500,1204430780,12380,12380,12380,12370,85
20240524,123400,1203378530,12380,12380,12380,12370,362
20240524,123300,1198899330,12370,12370,12370,12370,38
20240524,123200,1198429270,12370,12350,12390,12350,326
20240524,123100,1194393080,12360,12350,12360,12350,340
20240524,123000,1190191910,12350,12350,12350,12350,159
20240524,122900,1188228260,12350,12350,12360,12350,39
20240524,122800,1187746600,12350,12350,12350,12350,147
20240524,122700,1185931150,12350,12350,12350,12350,60
20240524,122600,1185190150,12350,12350,12350,12350,99
20240524,122500,1183967500,12360,12350,12370,12350,454
20240524,122400,1178356980,12350,12350,12350,12350,35
20240524,122300,1177924730,12350,12340,12350,12340,470
20240524,122200,1172124920,12330,12340,12340,12330,263
20240524,122100,1168879550,12340,12340,12340,12340,730
20240524,122000,1159871350,12340,12340,12340,12340,120
20240524,121900,1158390550,12340,12350,12350,12340,778
20240524,121800,1148788530,12350,12350,12350,12350,165
20240524,121700,1146750780,12360,12360,12360,12360,1
20240524,121600,1146738420,12360,12360,12360,12360,0
20240524,121500,1146738420,12360,12360,12360,12360,350
20240524,121400,1142412420,12360,12360,12360,12360,74
20240524,121300,1141497780,12370,12370,12370,12370,0
20240524,121200,1141497780,12370,12370,12370,12360,299
20240524,121100,1137800460,12380,12370,12380,12370,198
20240524,121000,1135351190,12380,12370,12380,12370,90
20240524,120900,1134237090,12380,12380,12380,12380,157
20240524,120800,1132293430,12390,12380,12390,12380,161
20240524,120700,1130300240,12380,12380,12390,12380,61
20240524,120600,1129544930,12380,12400,12400,12380,269
20240524,120500,1126213830,12380,12380,12380,12380,5
20240524,120400,1126151930,12390,12380,12390,12380,259
20240524,120300,1122944510,12380,12390,12390,12380,229
20240524,120200,1120109470,12400,12360,12400,12360,289
20240524,120100,1116535170,12360,12380,12380,12340,5
20240524,120000,1116473390,12370,12420,12420,12360,262
20240524,115900,1113229230,12410,12380,12420,12380,1188
20240524,115800,1098488940,12390,12360,12390,12360,1442
20240524,115700,1080645930,12350,12340,12350,12320,355
20240524,115600,1076268010,12340,12310,12340,12310,298
20240524,115500,1072595310,12340,12340,12340,12310,511
20240524,115400,1066296020,12340,12350,12350,12330,334
20240524,115300,1062175050,12340,12340,12340,12340,99
20240524,115200,1060953390,12340,12340,12340,12340,102
20240524,115100,1059694710,12340,12340,12340,12340,177
20240524,115000,1057510530,12340,12340,12340,12340,61
20240524,114900,1056757790,12340,12340,12340,12340,104
20240524,114800,1055474430,12360,12350,12360,12340,243
20240524,114700,1052474570,12340,12340,12340,12340,60
20240524,114600,1051734170,12350,12330,12350,12330,280
20240524,114500,1048280000,12330,12330,12330,12330,394
20240524,114400,1043421980,12330,12350,12350,12330,77
20240524,114300,1042472340,12360,12360,12360,12360,1
20240524,114200,1042459980,12350,12350,12370,12340,322
20240524,114100,1038483900,12340,12350,12350,12340,126
20240524,114000,1036929020,12340,12340,12340,12340,52
20240524,113900,1036287340,12330,12320,12350,12320,413
20240524,113800,1031192240,12310,12330,12340,12310,1080
20240524,113700,1017879480,12330,12290,12340,12290,1579
20240524,113600,998421080,12300,12320,12330,12300,8124
20240524,113500,898476090,12330,12320,12330,12320,371
20240524,113400,893904550,12320,12320,12320,12320,141
20240524,113300,892167430,12320,12300,12320,12300,227
20240524,113200,889372850,12300,12320,12320,12300,117
20240524,113100,887932310,12330,12350,12350,12330,2
20240524,113000,887907630,12370,12320,12370,12310,453
20240524,112900,882316020,12320,12310,12320,12300,187
20240524,112800,880015310,12310,12310,12320,12310,103
20240524,112700,878747370,12300,12290,12300,12260,83
20240524,112600,877726550,12250,12300,12310,12250,1610
20240524,112500,857951690,12300,12310,12320,12290,2192
20240524,112400,831004550,12330,12320,12330,12320,2
20240524,112300,830979900,12310,12340,12340,12310,298
20240524,112200,827309180,12340,12340,12350,12340,38
20240524,112100,826840170,12330,12370,12370,12330,1352
20240524,112000,810147210,12360,12340,12360,12340,1005
20240524,111900,797741350,12350,12330,12350,12310,923
20240524,111800,786355250,12320,12210,12320,12210,2895
20240524,111700,750803840,12230,12210,12230,12210,169
20240524,111600,748739350,12220,12200,12220,12200,218
20240524,111500,746077440,12200,12200,12200,12200,164
20240524,111400,744076640,12190,12200,12200,12190,75
20240524,111300,743162240,12200,12190,12200,12190,16
20240524,111200,742967090,12190,12200,12200,12190,169
20240524,111100,740906880,12200,12210,12210,12190,1696
20240524,111000,720227650,12220,12210,12220,12210,132
20240524,110900,718615430,12210,12200,12210,12200,123
20240524,110800,717114650,12210,12200,12210,12200,310
20240524,110700,713331240,12210,12200,12210,12200,169
20240524,110600,711268350,12200,12200,12210,12200,36
20240524,110500,710828940,12200,12200,12200,12200,160
20240524,110400,708876940,12210,12200,12210,12200,71
20240524,110300,708010410,12200,12210,12210,12200,175
20240524,110200,705874360,12210,12200,12210,12200,82
20240524,110100,704873740,12200,12220,12220,12200,176
20240524,110000,702725790,12210,12220,12220,12210,60
20240524,105900,701992600,12220,12200,12220,12200,301
20240524,105800,698318080,12190,12210,12210,12190,142
20240524,105700,696585550,12210,12200,12230,12200,508
20240524,105600,690383600,12200,12200,12200,12200,171
20240524,105500,688297400,12190,12200,12200,12190,140
20240524,105400,686590750,12210,12200,12210,12200,140
20240524,105300,684882340,12200,12180,12200,12180,250
20240524,105200,681834380,12180,12190,12200,12180,475
20240524,105100,676043630,12180,12190,12190,12180,87
20240524,105000,674983710,12190,12170,12190,12170,265
20240524,104900,671753920,12180,12190,12190,12170,366
20240524,104800,667296380,12170,12180,12200,12170,2214
20240524,104700,640334840,12190,12210,12210,12190,1037
20240524,104600,627693310,12190,12210,12220,12190,1278
20240524,104500,612099920,12210,12250,12250,12210,1132
20240524,104400,598272380,12240,12230,12250,12230,169
20240524,104300,596203890,12230,12240,12240,12210,176
20240524,104200,594051500,12250,12230,12250,12230,72
20240524,104100,593170870,12220,12220,12220,12220,61
20240524,104000,592425450,12230,12220,12230,12220,155
20240524,103900,590531110,12220,12220,12220,12220,160
20240524,103800,588575910,12220,12220,12220,12220,147
20240524,103700,586779570,12210,12220,12220,12210,119
20240524,103600,585325990,12220,12220,12230,12220,97
20240524,103500,584140340,12230,12230,12230,12230,23
20240524,103400,583859050,12220,12250,12260,12220,938
20240524,103300,572370950,12250,12230,12260,12230,842
20240524,103200,562057640,12220,12230,12230,12220,163
20240524,103100,560064770,12230,12230,12230,12230,147
20240524,103000,558266960,12240,12240,12250,12230,161
20240524,102900,556294960,12230,12230,12250,12230,332
20240524,102800,552231000,12250,12220,12250,12220,202
20240524,102700,549761480,12220,12220,12230,12220,101
20240524,102600,548527230,12220,12210,12220,12210,629
20240524,102500,540840980,12200,12210,12210,12200,483
20240524,102400,534945100,12200,12250,12280,12200,4264
20240524,102300,482859840,12250,12250,12250,12250,67
20240524,102200,482039090,12260,12250,12260,12250,157
20240524,102100,480115570,12250,12260,12280,12250,239
20240524,102000,477185910,12260,12250,12280,12250,206
20240524,101900,474660760,12250,12250,12250,12250,502
20240524,101800,468511260,12240,12220,12250,12220,317
20240524,101700,464631750,12230,12220,12230,12220,187
20240524,101600,462346390,12230,12230,12230,12230,49
20240524,101500,461747120,12230,12220,12230,12210,372
20240524,101400,457203080,12220,12210,12220,12210,45
20240524,101300,456653430,12210,12210,12210,12210,716
20240524,101200,447911070,12220,12230,12230,12220,862
20240524,101100,437376970,12230,12240,12240,12220,178
20240524,101000,435200370,12230,12240,12240,12230,186
20240524,100900,432924460,12230,12240,12240,12230,245
20240524,100800,429927830,12230,12230,12230,12230,311
20240524,100700,426124300,12250,12230,12250,12220,262
20240524,100600,422917710,12220,12220,12230,12220,221
20240524,100500,420217080,12240,12220,12240,12220,62
20240524,100400,419458940,12220,12240,12240,12220,244
20240524,100300,416476880,12250,12260,12260,12250,106
20240524,100200,415177860,12260,12240,12270,12240,103
20240524,100100,413915110,12240,12240,12240,12230,101
20240524,100000,412679480,12240,12240,12240,12220,156
20240524,095900,410771630,12230,12230,12240,12230,178
20240524,095800,408594600,12230,12230,12240,12230,118
20240524,095700,407151230,12240,12270,12270,12240,136
20240524,095600,405486560,12240,12230,12240,12220,128
20240524,095500,403921230,12220,12230,12230,12220,115
20240524,095400,402514790,12230,12220,12230,12200,282
20240524,095300,399069840,12220,12220,12220,12220,1
20240524,095200,399057620,12220,12200,12220,12200,112
20240524,095100,397690710,12200,12200,12210,12200,583
20240524,095000,390577890,12200,12230,12230,12200,167
20240524,094900,388538730,12230,12200,12230,12200,300
20240524,094800,384873140,12200,12220,12220,12200,28
20240524,094700,384531000,12190,12220,12220,12190,1022
20240524,094600,372060720,12210,12230,12230,12210,102
20240524,094500,370814700,12210,12230,12230,12210,514
20240524,094400,364538720,12230,12210,12230,12210,313
20240524,094300,360716650,12230,12220,12230,12220,171
20240524,094200,358626030,12220,12210,12220,12200,359
20240524,094100,354241840,12210,12240,12260,12210,1379
20240524,094000,337388480,12240,12230,12250,12230,289
20240524,093900,333850360,12230,12220,12230,12220,274
20240524,093800,330501090,12220,12220,12220,12220,185
20240524,093700,328240390,12190,12190,12210,12190,847
20240524,093600,317908630,12190,12190,12200,12190,124
20240524,093500,316397040,12190,12190,12190,12180,1403
20240524,093400,299296840,12200,12220,12220,12190,2854
20240524,093300,264472760,12220,12220,12220,12220,61
20240524,093200,263727340,12220,12220,12230,12220,231
20240524,093100,260904020,12220,12230,12230,12220,108
20240524,093000,259584140,12230,12230,12230,12230,300
20240524,092900,255915140,12230,12250,12250,12230,30
20240524,092800,255548120,12250,12250,12250,12250,1
20240524,092700,255535870,12260,12230,12270,12210,1368
20240524,092600,238818470,12230,12290,12290,12230,2382
20240524,092500,209600950,12300,12300,12310,12290,140
20240524,092400,207880130,12310,12290,12310,12290,110
20240524,092300,206528210,12290,12290,12320,12290,227
20240524,092200,203737260,12280,12280,12280,12280,99
20240524,092100,202521540,12290,12280,12290,12280,7
20240524,092000,202435540,12290,12270,12290,12270,532
20240524,091900,195903800,12290,12270,12290,12270,22
20240524,091800,195633640,12270,12280,12280,12260,583
20240524,091700,188483430,12280,12280,12280,12260,224
20240524,091600,185734380,12270,12280,12280,12270,338
20240524,091500,181585160,12280,12280,12280,12280,80
20240524,091400,180602760,12270,12280,12280,12260,549
20240524,091300,173865540,12280,12270,12290,12270,1028
20240524,091200,161242610,12280,12290,12290,12280,145
20240524,091100,159461910,12280,12290,12290,12280,465
20240524,091000,153750140,12300,12330,12330,12300,593
20240524,090900,146449900,12330,12320,12330,12320,176
20240524,090800,144281570,12320,12300,12340,12300,109
20240524,090700,142938900,12300,12280,12340,12280,410
20240524,090600,137894970,12290,12270,12290,12250,1331
20240524,090500,121551990,12250,12240,12270,12230,1485
20240524,090400,103380190,12240,12250,12260,12230,780
20240524,090300,93832310,12260,12310,12310,12260,398
20240524,090200,88938880,12310,12370,12370,12310,712
20240524,090100,80144160,12380,12370,12380,12370,1000
20240524,090000,67765500,12380,12380,12400,12150,5502
Reference in New Issue Copy Permalink