ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/023900/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
20240524,220200,1306808980,12630,12630,12630,12630,1621
20240524,220100,1306808980,12630,12630,12630,12630,0
20240524,220000,1306808980,12630,12630,12630,12630,0
20240524,215900,1306808980,12630,12630,12630,12630,0
20240524,215800,1306808980,12630,12630,12630,12630,0
20240524,215700,1306808980,12630,12630,12630,12630,0
20240524,215600,1306808980,12630,12630,12630,12630,0
20240524,215500,1306808980,12630,12630,12630,12630,0
20240524,215400,1306808980,12630,12630,12630,12630,0
20240524,215300,1306808980,12630,12630,12630,12630,0
20240524,215200,1306808980,12630,12630,12630,12630,0
20240524,215100,1306808980,12630,12630,12630,12630,0
20240524,215000,1306808980,12630,12630,12630,12630,0
20240524,214900,1306808980,12630,12630,12630,12630,0
20240524,214800,1306808980,12630,12630,12630,12630,0
20240524,214700,1306808980,12630,12630,12630,12630,0
20240524,214600,1306808980,12630,12630,12630,12630,0
20240524,214500,1306808980,12630,12630,12630,12630,0
20240524,214400,1306808980,12630,12630,12630,12630,0
20240524,214300,1306808980,12630,12630,12630,12630,0
20240524,214200,1306808980,12630,12630,12630,12630,0
20240524,214100,1306808980,12630,12630,12630,12630,0
20240524,214000,1306808980,12630,12630,12630,12630,0
20240524,213900,1306808980,12630,12630,12630,12630,0
20240524,213800,1306808980,12630,12630,12630,12630,0
20240524,213700,1306808980,12630,12630,12630,12630,0
20240524,213600,1306808980,12630,12630,12630,12630,0
20240524,213500,1306808980,12630,12630,12630,12630,0
20240524,213400,1306808980,12630,12630,12630,12630,0
20240524,213300,1306808980,12630,12630,12630,12630,0
20240524,213200,1306808980,12630,12630,12630,12630,1621
20240524,213100,1306808980,12630,12630,12630,12630,0
20240524,213000,1306808980,12630,12630,12630,12630,0
20240524,212900,1306808980,12630,12630,12630,12630,0
20240524,212800,1306808980,12630,12630,12630,12630,0
20240524,212700,1306808980,12630,12630,12630,12630,0
20240524,212600,1306808980,12630,12630,12630,12630,0
20240524,212500,1306808980,12630,12630,12630,12630,0
20240524,212400,1306808980,12630,12630,12630,12630,0
20240524,212300,1306808980,12630,12630,12630,12630,0
20240524,212200,1306808980,12630,12630,12630,12630,0
20240524,212100,1306808980,12630,12630,12630,12630,0
20240524,212000,1306808980,12630,12630,12630,12630,0
20240524,211900,1306808980,12630,12630,12630,12630,0
20240524,211800,1306808980,12630,12630,12630,12630,0
20240524,211700,1306808980,12630,12630,12630,12630,0
20240524,211600,1306808980,12630,12630,12630,12630,0
20240524,211500,1306808980,12630,12630,12630,12630,0
20240524,211400,1306808980,12630,12630,12630,12630,0
20240524,211300,1306808980,12630,12630,12630,12630,0
20240524,211200,1306808980,12630,12630,12630,12630,0
20240524,211100,1306808980,12630,12630,12630,12630,0
20240524,211000,1306808980,12630,12630,12630,12630,0
20240524,210900,1306808980,12630,12630,12630,12630,0
20240524,210800,1306808980,12630,12630,12630,12630,0
20240524,210700,1306808980,12630,12630,12630,12630,0
20240524,210600,1306808980,12630,12630,12630,12630,0
20240524,210500,1306808980,12630,12630,12630,12630,0
20240524,210400,1306808980,12630,12630,12630,12630,0
20240524,210300,1306808980,12630,12630,12630,12630,0
20240524,210200,1306808980,12630,12630,12630,12630,1621
20240524,210100,1306808980,12630,12630,12630,12630,0
20240524,210000,1306808980,12630,12630,12630,12630,0
20240524,205900,1306808980,12630,12630,12630,12630,0
20240524,205800,1306808980,12630,12630,12630,12630,0
20240524,205700,1306808980,12630,12630,12630,12630,0
20240524,205600,1306808980,12630,12630,12630,12630,0
20240524,205500,1306808980,12630,12630,12630,12630,0
20240524,205400,1306808980,12630,12630,12630,12630,0
20240524,205300,1306808980,12630,12630,12630,12630,0
20240524,205200,1306808980,12630,12630,12630,12630,0
20240524,205100,1306808980,12630,12630,12630,12630,0
20240524,205000,1306808980,12630,12630,12630,12630,0
20240524,204900,1306808980,12630,12630,12630,12630,0
20240524,204800,1306808980,12630,12630,12630,12630,0
20240524,204700,1306808980,12630,12630,12630,12630,0
20240524,204600,1306808980,12630,12630,12630,12630,0
20240524,204500,1306808980,12630,12630,12630,12630,0
20240524,204400,1306808980,12630,12630,12630,12630,0
20240524,204300,1306808980,12630,12630,12630,12630,0
20240524,204200,1306808980,12630,12630,12630,12630,0
20240524,204100,1306808980,12630,12630,12630,12630,0
20240524,204000,1306808980,12630,12630,12630,12630,0
20240524,203900,1306808980,12630,12630,12630,12630,0
20240524,203800,1306808980,12630,12630,12630,12630,0
20240524,203700,1306808980,12630,12630,12630,12630,0
20240524,203600,1306808980,12630,12630,12630,12630,0
20240524,203500,1306808980,12630,12630,12630,12630,0
20240524,203400,1306808980,12630,12630,12630,12630,0
20240524,203300,1306808980,12630,12630,12630,12630,0
20240524,203200,1306808980,12630,12630,12630,12630,1621
20240524,203100,1306808980,12630,12630,12630,12630,0
20240524,203000,1306808980,12630,12630,12630,12630,0
20240524,202900,1306808980,12630,12630,12630,12630,0
20240524,202800,1306808980,12630,12630,12630,12630,0
20240524,202700,1306808980,12630,12630,12630,12630,0
20240524,202600,1306808980,12630,12630,12630,12630,0
20240524,202500,1306808980,12630,12630,12630,12630,0
20240524,202400,1306808980,12630,12630,12630,12630,0
20240524,202300,1306808980,12630,12630,12630,12630,0
20240524,202200,1306808980,12630,12630,12630,12630,0
20240524,202100,1306808980,12630,12630,12630,12630,0
20240524,202000,1306808980,12630,12630,12630,12630,0
20240524,201900,1306808980,12630,12630,12630,12630,0
20240524,201800,1306808980,12630,12630,12630,12630,0
20240524,201700,1306808980,12630,12630,12630,12630,0
20240524,201600,1306808980,12630,12630,12630,12630,0
20240524,201500,1306808980,12630,12630,12630,12630,0
20240524,201400,1306808980,12630,12630,12630,12630,0
20240524,201300,1306808980,12630,12630,12630,12630,0
20240524,201200,1306808980,12630,12630,12630,12630,0
20240524,201100,1306808980,12630,12630,12630,12630,0
20240524,201000,1306808980,12630,12630,12630,12630,0
20240524,200900,1306808980,12630,12630,12630,12630,0
20240524,200800,1306808980,12630,12630,12630,12630,0
20240524,200700,1306808980,12630,12630,12630,12630,0
20240524,200600,1306808980,12630,12630,12630,12630,0
20240524,200500,1306808980,12630,12630,12630,12630,0
20240524,200400,1306808980,12630,12630,12630,12630,0
20240524,200300,1306808980,12630,12630,12630,12630,0
20240524,200200,1306808980,12630,12630,12630,12630,1621
20240524,200100,1306808980,12630,12630,12630,12630,0
20240524,200000,1306808980,12630,12630,12630,12630,0
20240524,195900,1306808980,12630,12630,12630,12630,0
20240524,195800,1306808980,12630,12630,12630,12630,0
20240524,195700,1306808980,12630,12630,12630,12630,0
20240524,195600,1306808980,12630,12630,12630,12630,0
20240524,195500,1306808980,12630,12630,12630,12630,0
20240524,195400,1306808980,12630,12630,12630,12630,0
20240524,195300,1306808980,12630,12630,12630,12630,0
20240524,195200,1306808980,12630,12630,12630,12630,0
20240524,195100,1306808980,12630,12630,12630,12630,0
20240524,195000,1306808980,12630,12630,12630,12630,0
20240524,194900,1306808980,12630,12630,12630,12630,0
20240524,194800,1306808980,12630,12630,12630,12630,0
20240524,194700,1306808980,12630,12630,12630,12630,0
20240524,194600,1306808980,12630,12630,12630,12630,0
20240524,194500,1306808980,12630,12630,12630,12630,0
20240524,194400,1306808980,12630,12630,12630,12630,0
20240524,194300,1306808980,12630,12630,12630,12630,0
20240524,194200,1306808980,12630,12630,12630,12630,0
20240524,194100,1306808980,12630,12630,12630,12630,0
20240524,194000,1306808980,12630,12630,12630,12630,0
20240524,193900,1306808980,12630,12630,12630,12630,0
20240524,193800,1306808980,12630,12630,12630,12630,0
20240524,193700,1306808980,12630,12630,12630,12630,0
20240524,193600,1306808980,12630,12630,12630,12630,0
20240524,193500,1306808980,12630,12630,12630,12630,0
20240524,193400,1306808980,12630,12630,12630,12630,0
20240524,193300,1306808980,12630,12630,12630,12630,0
20240524,193200,1306808980,12630,12630,12630,12630,1621
20240524,193100,1306808980,12630,12630,12630,12630,0
20240524,193000,1306808980,12630,12630,12630,12630,0
20240524,192900,1306808980,12630,12630,12630,12630,0
20240524,192800,1306808980,12630,12630,12630,12630,0
20240524,192700,1306808980,12630,12630,12630,12630,0
20240524,192600,1306808980,12630,12630,12630,12630,0
20240524,192500,1306808980,12630,12630,12630,12630,0
20240524,192400,1306808980,12630,12630,12630,12630,0
20240524,192300,1306808980,12630,12630,12630,12630,0
20240524,192200,1306808980,12630,12630,12630,12630,0
20240524,192100,1306808980,12630,12630,12630,12630,0
20240524,192000,1306808980,12630,12630,12630,12630,0
20240524,191900,1306808980,12630,12630,12630,12630,0
20240524,191800,1306808980,12630,12630,12630,12630,0
20240524,191700,1306808980,12630,12630,12630,12630,0
20240524,191600,1306808980,12630,12630,12630,12630,0
20240524,191500,1306808980,12630,12630,12630,12630,0
20240524,191400,1306808980,12630,12630,12630,12630,0
20240524,191300,1306808980,12630,12630,12630,12630,0
20240524,191200,1306808980,12630,12630,12630,12630,0
20240524,191100,1306808980,12630,12630,12630,12630,0
20240524,191000,1306808980,12630,12630,12630,12630,0
20240524,190900,1306808980,12630,12630,12630,12630,0
20240524,190800,1306808980,12630,12630,12630,12630,0
20240524,190700,1306808980,12630,12630,12630,12630,0
20240524,190600,1306808980,12630,12630,12630,12630,0
20240524,190500,1306808980,12630,12630,12630,12630,0
20240524,190400,1306808980,12630,12630,12630,12630,0
20240524,190300,1306808980,12630,12630,12630,12630,0
20240524,190200,1306808980,12630,12630,12630,12630,1621
20240524,190100,1306808980,12630,12630,12630,12630,0
20240524,190000,1306808980,12630,12630,12630,12630,0
20240524,185900,1306808980,12630,12630,12630,12630,0
20240524,185800,1306808980,12630,12630,12630,12630,0
20240524,185700,1306808980,12630,12630,12630,12630,0
20240524,185600,1306808980,12630,12630,12630,12630,0
20240524,185500,1306808980,12630,12630,12630,12630,0
20240524,185400,1306808980,12630,12630,12630,12630,0
20240524,185300,1306808980,12630,12630,12630,12630,0
20240524,185200,1306808980,12630,12630,12630,12630,0
20240524,185100,1306808980,12630,12630,12630,12630,0
20240524,185000,1306808980,12630,12630,12630,12630,0
20240524,184900,1306808980,12630,12630,12630,12630,0
20240524,184800,1306808980,12630,12630,12630,12630,0
20240524,184700,1306808980,12630,12630,12630,12630,0
20240524,184600,1306808980,12630,12630,12630,12630,0
20240524,184500,1306808980,12630,12630,12630,12630,0
20240524,184400,1306808980,12630,12630,12630,12630,0
20240524,184300,1306808980,12630,12630,12630,12630,0
20240524,184200,1306808980,12630,12630,12630,12630,0
20240524,184100,1306808980,12630,12630,12630,12630,0
20240524,184000,1306808980,12630,12630,12630,12630,0
20240524,183900,1306808980,12630,12630,12630,12630,0
20240524,183800,1306808980,12630,12630,12630,12630,0
20240524,183700,1306808980,12630,12630,12630,12630,0
20240524,183600,1306808980,12630,12630,12630,12630,0
20240524,183500,1306808980,12630,12630,12630,12630,0
20240524,183400,1306808980,12630,12630,12630,12630,0
20240524,183300,1306808980,12630,12630,12630,12630,0
20240524,183200,1306808980,12630,12630,12630,12630,1621
20240524,183100,1306808980,12630,12630,12630,12630,0
20240524,183000,1306808980,12630,12630,12630,12630,0
20240524,182900,1306808980,12630,12630,12630,12630,0
20240524,182800,1306808980,12630,12630,12630,12630,0
20240524,182700,1306808980,12630,12630,12630,12630,0
20240524,182600,1306808980,12630,12630,12630,12630,0
20240524,182500,1306808980,12630,12630,12630,12630,0
20240524,182400,1306808980,12630,12630,12630,12630,0
20240524,182300,1306808980,12630,12630,12630,12630,0
20240524,182200,1306808980,12630,12630,12630,12630,0
20240524,182100,1306808980,12630,12630,12630,12630,0
20240524,182000,1306808980,12630,12630,12630,12630,0
20240524,181900,1306808980,12630,12630,12630,12630,0
20240524,181800,1306808980,12630,12630,12630,12630,0
20240524,181700,1306808980,12630,12630,12630,12630,0
20240524,181600,1306808980,12630,12630,12630,12630,0
20240524,181500,1306808980,12630,12630,12630,12630,0
20240524,181400,1306808980,12630,12630,12630,12630,0
20240524,181300,1306808980,12630,12630,12630,12630,0
20240524,181200,1306808980,12630,12630,12630,12630,0
20240524,181100,1306808980,12630,12630,12630,12630,0
20240524,181000,1306808980,12630,12630,12630,12630,0
20240524,180900,1306808980,12630,12630,12630,12630,0
20240524,180800,1306808980,12630,12630,12630,12630,0
20240524,180700,1306808980,12630,12630,12630,12630,0
20240524,180600,1306808980,12630,12630,12630,12630,0
20240524,180500,1306808980,12630,12630,12630,12630,0
20240524,180400,1306808980,12630,12630,12630,12630,0
20240524,180300,1306808980,12630,12630,12630,12630,0
20240524,180200,1306808980,12630,12630,12630,12630,1621
20240524,180100,1306808980,12630,12630,12630,12630,0
20240524,180000,1306808980,12630,12630,12630,12630,0
20240524,175900,1306808980,12630,12630,12630,12630,0
20240524,175800,1306808980,12630,12630,12630,12630,0
20240524,175700,1306808980,12630,12630,12630,12630,0
20240524,175600,1306808980,12630,12630,12630,12630,0
20240524,175500,1306808980,12630,12630,12630,12630,0
20240524,175400,1306808980,12630,12630,12630,12630,0
20240524,175300,1306808980,12630,12630,12630,12630,0
20240524,175200,1306808980,12630,12630,12630,12630,0
20240524,175100,1306808980,12630,12630,12630,12630,0
20240524,175000,1306808980,12630,12630,12630,12630,0
20240524,174900,1306808980,12630,12630,12630,12630,0
20240524,174800,1306808980,12630,12630,12630,12630,0
20240524,174700,1306808980,12630,12630,12630,12630,0
20240524,174600,1306808980,12630,12630,12630,12630,0
20240524,174500,1306808980,12630,12630,12630,12630,0
20240524,174400,1306808980,12630,12630,12630,12630,0
20240524,174300,1306808980,12630,12630,12630,12630,0
20240524,174200,1306808980,12630,12630,12630,12630,0
20240524,174100,1306808980,12630,12630,12630,12630,0
20240524,174000,1306808980,12630,12630,12630,12630,0
20240524,173900,1306808980,12630,12630,12630,12630,0
20240524,173800,1306808980,12630,12630,12630,12630,0
20240524,173700,1306808980,12630,12630,12630,12630,0
20240524,173600,1306808980,12630,12630,12630,12630,0
20240524,173500,1306808980,12630,12630,12630,12630,0
20240524,173400,1306808980,12630,12630,12630,12630,0
20240524,173300,1306808980,12630,12630,12630,12630,0
20240524,173200,1306808980,12630,12630,12630,12630,1621
20240524,173100,1306808980,12630,12630,12630,12630,0
20240524,173000,1306808980,12630,12630,12630,12630,0
20240524,172900,1306808980,12630,12630,12630,12630,0
20240524,172800,1306808980,12630,12630,12630,12630,0
20240524,172700,1306808980,12630,12630,12630,12630,0
20240524,172600,1306808980,12630,12630,12630,12630,0
20240524,172500,1306808980,12630,12630,12630,12630,0
20240524,172400,1306808980,12630,12630,12630,12630,0
20240524,172300,1306808980,12630,12630,12630,12630,0
20240524,172200,1306808980,12630,12630,12630,12630,0
20240524,172100,1306808980,12630,12630,12630,12630,0
20240524,172000,1306808980,12630,12630,12630,12630,0
20240524,171900,1306808980,12630,12630,12630,12630,0
20240524,171800,1306808980,12630,12630,12630,12630,0
20240524,171700,1306808980,12630,12630,12630,12630,0
20240524,171600,1306808980,12630,12630,12630,12630,0
20240524,171500,1306808980,12630,12630,12630,12630,0
20240524,171400,1306808980,12630,12630,12630,12630,0
20240524,171300,1306808980,12630,12630,12630,12630,0
20240524,171200,1306808980,12630,12630,12630,12630,0
20240524,171100,1306808980,12630,12630,12630,12630,0
20240524,171000,1306808980,12630,12630,12630,12630,0
20240524,170900,1306808980,12630,12630,12630,12630,0
20240524,170800,1306808980,12630,12630,12630,12630,0
20240524,170700,1306808980,12630,12630,12630,12630,0
20240524,170600,1306808980,12630,12630,12630,12630,0
20240524,170500,1306808980,12630,12630,12630,12630,0
20240524,170400,1306808980,12630,12630,12630,12630,0
20240524,170300,1306808980,12630,12630,12630,12630,0
20240524,170200,1306808980,12630,12630,12630,12630,1621
20240524,170100,1306808980,12630,12630,12630,12630,0
20240524,170000,1306808980,12630,12630,12630,12630,0
20240524,165900,1306808980,12630,12630,12630,12630,0
20240524,165800,1306808980,12630,12630,12630,12630,0
20240524,165700,1306808980,12630,12630,12630,12630,0
20240524,165600,1306808980,12630,12630,12630,12630,0
20240524,165500,1306808980,12630,12630,12630,12630,0
20240524,165400,1306808980,12630,12630,12630,12630,0
20240524,165300,1306808980,12630,12630,12630,12630,0
20240524,165200,1306808980,12630,12630,12630,12630,0
20240524,165100,1306808980,12630,12630,12630,12630,0
20240524,165000,1306808980,12630,12630,12630,12630,0
20240524,164900,1306808980,12630,12630,12630,12630,0
20240524,164800,1306808980,12630,12630,12630,12630,0
20240524,164700,1306808980,12630,12630,12630,12630,0
20240524,164600,1306808980,12630,12630,12630,12630,0
20240524,164500,1306808980,12630,12630,12630,12630,0
20240524,164400,1306808980,12630,12630,12630,12630,0
20240524,164300,1306808980,12630,12630,12630,12630,0
20240524,164200,1306808980,12630,12630,12630,12630,0
20240524,164100,1306808980,12630,12630,12630,12630,0
20240524,164000,1306808980,12630,12630,12630,12630,0
20240524,163900,1306808980,12630,12630,12630,12630,0
20240524,163800,1306808980,12630,12630,12630,12630,0
20240524,163700,1306808980,12630,12630,12630,12630,0
20240524,163600,1306808980,12630,12630,12630,12630,0
20240524,163500,1306808980,12630,12630,12630,12630,0
20240524,163400,1306808980,12630,12630,12630,12630,0
20240524,163300,1306808980,12630,12630,12630,12630,0
20240524,163200,1306808980,12630,12630,12630,12630,1621
20240524,163100,1306808980,12630,12630,12630,12630,0
20240524,163000,1306808980,12630,12630,12630,12630,0
20240524,162900,1306808980,12630,12630,12630,12630,0
20240524,162800,1306808980,12630,12630,12630,12630,0
20240524,162700,1306808980,12630,12630,12630,12630,0
20240524,162600,1306808980,12630,12630,12630,12630,0
20240524,162500,1306808980,12630,12630,12630,12630,0
20240524,162400,1306808980,12630,12630,12630,12630,0
20240524,162300,1306808980,12630,12630,12630,12630,0
20240524,162200,1306808980,12630,12630,12630,12630,0
20240524,162100,1306808980,12630,12630,12630,12630,0
20240524,162000,1306808980,12630,12630,12630,12630,0
20240524,161900,1306808980,12630,12630,12630,12630,0
20240524,161800,1306808980,12630,12630,12630,12630,0
20240524,161700,1306808980,12630,12630,12630,12630,0
20240524,161600,1306808980,12630,12630,12630,12630,0
20240524,161500,1306808980,12630,12630,12630,12630,0
20240524,161400,1306808980,12630,12630,12630,12630,0
20240524,161300,1306808980,12630,12630,12630,12630,0
20240524,161200,1306808980,12630,12630,12630,12630,0
20240524,161100,1306808980,12630,12630,12630,12630,0
20240524,161000,1306808980,12630,12630,12630,12630,0
20240524,160900,1306808980,12630,12630,12630,12630,0
20240524,160800,1306808980,12630,12630,12630,12630,0
20240524,160700,1306808980,12630,12630,12630,12630,0
20240524,160600,1306808980,12630,12630,12630,12630,0
20240524,160500,1306808980,12630,12630,12630,12630,0
20240524,160400,1306808980,12630,12630,12630,12630,0
20240524,160300,1306808980,12630,12630,12630,12630,0
20240524,160200,1306808980,12630,12630,12630,12630,1621
20240524,160100,1306808980,12630,12630,12630,12630,0
20240524,160000,1306808980,12630,12630,12630,12630,0
20240524,155900,1306808980,12630,12630,12630,12630,0
20240524,155800,1306808980,12630,12630,12630,12630,0
20240524,155700,1306808980,12630,12630,12630,12630,0
20240524,155600,1306808980,12630,12630,12630,12630,0
20240524,155500,1306808980,12630,12630,12630,12630,0
20240524,155400,1306808980,12630,12630,12630,12630,0
20240524,155300,1306808980,12630,12630,12630,12630,0
20240524,155200,1306808980,12630,12630,12630,12630,0
20240524,155100,1306808980,12630,12630,12630,12630,0
20240524,155000,1306808980,12630,12630,12630,12630,0
20240524,154900,1306808980,12630,12630,12630,12630,0
20240524,154800,1306808980,12630,12630,12630,12630,0
20240524,154700,1306808980,12630,12630,12630,12630,0
20240524,154600,1306808980,12630,12630,12630,12630,0
20240524,154500,1306808980,12630,12630,12630,12630,0
20240524,154400,1306808980,12630,12630,12630,12630,0
20240524,154300,1306808980,12630,12630,12630,12630,0
20240524,154200,1306808980,12630,12630,12630,12630,0
20240524,154100,1306808980,12630,12630,12630,12630,0
20240524,154000,1306808980,12630,12630,12630,12630,0
20240524,153900,1306808980,12630,12630,12630,12630,0
20240524,153800,1306808980,12630,12630,12630,12630,0
20240524,153700,1306808980,12630,12630,12630,12630,0
20240524,153600,1306808980,12630,12630,12630,12630,0
20240524,153500,1306808980,12630,12630,12630,12630,0
20240524,153400,1306808980,12630,12630,12630,12630,0
20240524,153300,1306808980,12630,12630,12630,12630,0
20240524,153200,1306808980,12630,12630,12630,12630,1621
20240524,153100,1306808980,12630,12630,12630,12630,0
20240524,153000,1306808980,12630,12630,12630,12630,1621
20240524,152900,1286335750,12730,12730,12730,12730,0
20240524,152800,1286335750,12730,12730,12730,12730,0
20240524,152700,1286335750,12730,12730,12730,12730,0
20240524,152600,1286335750,12730,12730,12730,12730,0
20240524,152500,1286335750,12730,12730,12730,12730,0
20240524,152400,1286335750,12730,12730,12730,12730,0
20240524,152300,1286335750,12730,12730,12730,12730,0
20240524,152200,1286335750,12730,12730,12730,12730,0
20240524,152100,1286335750,12730,12730,12730,12730,0
20240524,152000,1286335750,12730,12730,12730,12730,0
20240524,151900,1286335750,12730,12720,12730,12690,619
20240524,151800,1278473870,12700,12720,12730,12700,712
20240524,151700,1269417200,12730,12720,12730,12720,295
20240524,151600,1265662900,12720,12730,12730,12720,37
20240524,151500,1265192000,12730,12750,12770,12700,318
20240524,151400,1261140220,12750,12780,12780,12700,764
20240524,151300,1251408200,12760,12700,12780,12700,2157
20240524,151200,1223918880,12690,12640,12690,12640,631
20240524,151100,1215920800,12640,12640,12640,12640,169
20240524,151000,1213784640,12650,12600,12710,12600,261
20240524,150900,1210479580,12600,12550,12600,12550,308
20240524,150800,1206600390,12560,12550,12570,12550,861
20240524,150700,1195789240,12550,12570,12570,12550,503
20240524,150600,1189474400,12560,12560,12560,12560,1
20240524,150500,1189461840,12560,12560,12560,12560,0
20240524,150400,1189461840,12560,12570,12570,12560,298
20240524,150300,1185716540,12570,12570,12570,12570,0
20240524,150200,1185716540,12570,12570,12570,12570,0
20240524,150100,1185716540,12570,12570,12570,12570,1
20240524,150000,1185703970,12570,12570,12570,12570,51
20240524,145900,1185062900,12570,12590,12590,12570,139
20240524,145800,1183312910,12570,12570,12570,12570,25
20240524,145700,1182998660,12570,12570,12570,12570,10
20240524,145600,1182872960,12560,12560,12560,12560,1
20240524,145500,1182860400,12570,12570,12570,12570,152
20240524,145400,1180949760,12580,12580,12580,12580,0
20240524,145300,1180949760,12580,12550,12580,12550,237
20240524,145200,1177970760,12580,12580,12580,12520,1835
20240524,145100,1154941120,12590,12590,12590,12590,200
20240524,145000,1152423120,12590,12590,12590,12580,1635
20240524,144900,1131840790,12590,12610,12610,12590,607
20240524,144800,1124195330,12610,12640,12640,12590,1117
20240524,144700,1110112620,12650,12630,12650,12630,38
20240524,144600,1109632660,12650,12640,12650,12630,250
20240524,144500,1106473660,12640,12650,12650,12640,116
20240524,144400,1105006270,12650,12650,12650,12650,0
20240524,144300,1105006270,12650,12650,12650,12650,73
20240524,144200,1104082820,12650,12650,12650,12640,79
20240524,144100,1103084240,12650,12660,12660,12650,78
20240524,144000,1102097090,12660,12660,12660,12660,33
20240524,143900,1101679310,12650,12650,12650,12650,25
20240524,143800,1101363060,12650,12650,12650,12650,48
20240524,143700,1100755860,12650,12650,12650,12650,101
20240524,143600,1099478210,12650,12650,12650,12650,2
20240524,143500,1099452910,12660,12660,12660,12660,11
20240524,143400,1099313650,12660,12650,12660,12650,59
20240524,143300,1098567280,12640,12640,12640,12640,2
20240524,143200,1098542000,12640,12640,12640,12640,0
20240524,143100,1098542000,12640,12640,12640,12640,0
20240524,143000,1098542000,12640,12640,12640,12640,373
20240524,142900,1093827280,12650,12650,12650,12650,173
20240524,142800,1091638830,12650,12650,12650,12650,50
20240524,142700,1091006330,12660,12680,12680,12660,633
20240524,142600,1082990530,12670,12670,12670,12670,9
20240524,142500,1082876500,12670,12680,12680,12670,50
20240524,142400,1082242800,12680,12680,12680,12680,70
20240524,142300,1081355200,12680,12680,12680,12680,0
20240524,142200,1081355200,12680,12690,12690,12680,262
20240524,142100,1078030960,12710,12710,12710,12710,0
20240524,142000,1078030960,12710,12710,12710,12710,18
20240524,141900,1077802180,12710,12720,12720,12710,119
20240524,141800,1076288590,12720,12690,12720,12690,411
20240524,141700,1071067350,12680,12690,12690,12680,214
20240524,141600,1068353330,12680,12680,12680,12680,102
20240524,141500,1067059970,12680,12690,12690,12680,8
20240524,141400,1066958480,12690,12690,12690,12690,0
20240524,141300,1066958480,12690,12690,12690,12690,20
20240524,141200,1066704680,12680,12680,12680,12680,0
20240524,141100,1066704680,12680,12680,12680,12680,235
20240524,141000,1063724880,12680,12690,12690,12680,105
20240524,140900,1062393470,12680,12680,12680,12680,573
20240524,140800,1055127830,12690,12690,12690,12690,250
20240524,140700,1051955330,12690,12700,12700,12690,101
20240524,140600,1050673630,12700,12700,12700,12700,29
20240524,140500,1050305330,12700,12700,12710,12700,29
20240524,140400,1049936870,12700,12700,12710,12700,82
20240524,140300,1048895170,12700,12700,12700,12700,0
20240524,140200,1048895170,12700,12700,12700,12700,2
20240524,140100,1048869770,12720,12720,12720,12700,758
20240524,140000,1039239130,12710,12710,12710,12710,0
20240524,135900,1039239130,12710,12710,12710,12710,13
20240524,135800,1039073900,12720,12730,12730,12720,951
20240524,135700,1026976770,12730,12730,12730,12730,12
20240524,135600,1026824010,12730,12740,12740,12730,565
20240524,135500,1019631550,12740,12740,12740,12730,485
20240524,135400,1013454870,12750,12750,12750,12750,1
20240524,135300,1013442120,12740,12740,12740,12740,0
20240524,135200,1013442120,12740,12760,12760,12740,400
20240524,135100,1008343130,12760,12780,12790,12760,192
20240524,135000,1005889580,12800,12800,12800,12800,0
20240524,134900,1005889580,12800,12770,12810,12750,209
20240524,134800,1003214880,12830,12760,12830,12760,1395
20240524,134700,985320210,12760,12780,12780,12760,126
20240524,134600,983712380,12760,12790,12790,12760,71
20240524,134500,982805770,12830,12800,12840,12800,613
20240524,134400,974940850,12790,12790,12790,12790,154
20240524,134300,972971190,12760,12790,12790,12760,21
20240524,134200,972703200,12760,12760,12760,12760,0
20240524,134100,972703200,12760,12760,12760,12760,0
20240524,134000,972703200,12760,12800,12800,12760,245
20240524,133900,969574060,12810,12810,12810,12810,46
20240524,133800,968984800,12780,12790,12830,12770,249
20240524,133700,965798900,12840,12750,12840,12750,1609
20240524,133600,945175450,12750,12750,12760,12750,177
20240524,133500,942918690,12760,12750,12760,12750,249
20240524,133400,939743720,12750,12750,12750,12750,104
20240524,133300,938417720,12750,12760,12760,12750,80
20240524,133200,937397710,12770,12750,12810,12750,670
20240524,133100,928827030,12730,12690,12730,12690,785
20240524,133000,918846800,12680,12680,12680,12680,1
20240524,132900,918834120,12680,12690,12690,12680,80
20240524,132800,917819710,12690,12690,12690,12690,5
20240524,132700,917756260,12680,12680,12680,12680,1
20240524,132600,917743580,12680,12710,12710,12680,297
20240524,132500,913968800,12750,12670,12750,12670,493
20240524,132400,907709130,12660,12690,12690,12660,400
20240524,132300,902637410,12690,12690,12690,12690,56
20240524,132200,901926770,12690,12690,12690,12690,57
20240524,132100,901203440,12640,12640,12640,12640,0
20240524,132000,901203440,12640,12680,12680,12640,2152
20240524,131900,873972070,12680,12680,12680,12680,0
20240524,131800,873972070,12680,12710,12710,12680,453
20240524,131700,868223960,12710,12710,12710,12710,476
20240524,131600,862174000,12730,12730,12730,12730,235
20240524,131500,859182450,12730,12730,12730,12710,217
20240524,131400,856421850,12730,12730,12740,12730,509
20240524,131300,849937280,12740,12730,12740,12720,259
20240524,131200,846638190,12720,12790,12790,12720,2050
20240524,131100,820457430,12790,12750,12800,12750,1951
20240524,131000,795533120,12750,12710,12750,12710,773
20240524,130900,785687220,12670,12670,12670,12670,0
20240524,130800,785687220,12670,12670,12670,12670,50
20240524,130700,785053720,12670,12670,12670,12670,20
20240524,130600,784800320,12670,12680,12710,12670,115
20240524,130500,783339420,12680,12660,12680,12660,675
20240524,130400,774785050,12650,12650,12650,12650,27
20240524,130300,774443500,12660,12660,12660,12660,1
20240524,130200,774430840,12660,12640,12660,12640,51
20240524,130100,773785380,12630,12630,12630,12630,0
20240524,130000,773785380,12630,12630,12630,12630,21
20240524,125900,773520150,12640,12640,12640,12640,123
20240524,125800,771965430,12600,12600,12600,12600,0
20240524,125700,771965430,12600,12600,12600,12600,0
20240524,125600,771965430,12600,12600,12600,12600,26
20240524,125500,771637830,12610,12610,12610,12610,167
20240524,125400,769531960,12610,12610,12610,12610,116
20240524,125300,768069200,12600,12630,12630,12600,977
20240524,125200,755752080,12650,12670,12670,12630,162
20240524,125100,753705960,12640,12630,12640,12630,621
20240524,125000,745859700,12640,12650,12650,12640,92
20240524,124900,744696230,12650,12650,12650,12650,0
20240524,124800,744696230,12650,12650,12650,12650,0
20240524,124700,744696230,12650,12670,12670,12650,800
20240524,124600,734573260,12680,12680,12680,12680,200
20240524,124500,732037260,12680,12680,12680,12680,50
20240524,124400,731403260,12670,12680,12680,12670,5
20240524,124300,731339900,12680,12680,12680,12680,0
20240524,124200,731339900,12680,12680,12680,12680,28
20240524,124100,730984860,12670,12680,12680,12670,800
20240524,124000,720846990,12710,12710,12710,12710,0
20240524,123900,720846990,12710,12710,12710,12710,1
20240524,123800,720834280,12680,12680,12680,12680,0
20240524,123700,720834280,12680,12680,12680,12680,4
20240524,123600,720783560,12710,12710,12710,12710,0
20240524,123500,720783560,12710,12710,12710,12710,1
20240524,123400,720770850,12670,12650,12670,12650,440
20240524,123300,715204240,12660,12650,12660,12650,132
20240524,123200,713533620,12650,12650,12650,12650,0
20240524,123100,713533620,12650,12630,12650,12630,3
20240524,123000,713495710,12630,12630,12630,12630,0
20240524,122900,713495710,12630,12620,12630,12620,245
20240524,122800,710403780,12630,12630,12630,12630,101
20240524,122700,709128150,12630,12630,12630,12630,294
20240524,122600,705414930,12630,12640,12640,12630,200
20240524,122500,702887850,12650,12640,12650,12640,5
20240524,122400,702824630,12650,12650,12650,12650,0
20240524,122300,702824630,12650,12650,12650,12650,36
20240524,122200,702369230,12650,12650,12650,12650,40
20240524,122100,701863230,12660,12650,12660,12640,24
20240524,122000,701559790,12630,12630,12630,12630,0
20240524,121900,701559790,12630,12630,12630,12630,0
20240524,121800,701559790,12630,12630,12630,12630,1
20240524,121700,701547160,12630,12630,12630,12630,0
20240524,121600,701547160,12630,12630,12630,12630,0
20240524,121500,701547160,12630,12630,12630,12630,1
20240524,121400,701534530,12620,12620,12620,12620,332
20240524,121300,697344690,12620,12640,12640,12620,987
20240524,121200,684883870,12640,12640,12640,12640,10
20240524,121100,684757470,12640,12650,12650,12640,400
20240524,121000,679699850,12660,12660,12660,12660,0
20240524,120900,679699850,12660,12660,12660,12660,0
20240524,120800,679699850,12660,12660,12660,12660,1
20240524,120700,679687190,12650,12650,12650,12650,15
20240524,120600,679497440,12650,12650,12650,12650,200
20240524,120500,676967440,12650,12660,12660,12650,11
20240524,120400,676828280,12650,12650,12650,12650,3
20240524,120300,676790330,12650,12640,12650,12640,99
20240524,120200,675537990,12640,12640,12640,12640,4
20240524,120100,675487430,12640,12640,12640,12640,0
20240524,120000,675487430,12640,12640,12650,12640,123
20240524,115900,673932410,12650,12650,12650,12650,30
20240524,115800,673552910,12650,12650,12650,12650,0
20240524,115700,673552910,12650,12650,12650,12650,5
20240524,115600,673489660,12650,12650,12650,12650,47
20240524,115500,672895110,12650,12650,12650,12650,3
20240524,115400,672857160,12670,12670,12670,12670,5
20240524,115300,672793810,12670,12670,12670,12670,109
20240524,115200,671412780,12670,12650,12670,12650,181
20240524,115100,669119530,12640,12640,12640,12640,0
20240524,115000,669119530,12640,12640,12640,12640,160
20240524,114900,667097130,12640,12640,12640,12640,280
20240524,114800,663557930,12640,12640,12640,12640,0
20240524,114700,663557930,12640,12640,12640,12640,0
20240524,114600,663557930,12640,12640,12640,12640,0
20240524,114500,663557930,12640,12640,12640,12640,0
20240524,114400,663557930,12640,12650,12650,12640,1102
20240524,114300,649627350,12670,12670,12670,12670,0
20240524,114200,649627350,12670,12670,12670,12670,118
20240524,114100,648132290,12700,12670,12700,12670,4
20240524,114000,648081550,12690,12690,12690,12690,101
20240524,113900,646799860,12690,12650,12690,12650,165
20240524,113800,644708610,12640,12660,12660,12640,174
20240524,113700,642508780,12690,12670,12690,12670,191
20240524,113600,640085650,12670,12650,12740,12650,38
20240524,113500,639603530,12740,12670,12740,12630,211
20240524,113400,636934850,12740,12670,12740,12670,507
20240524,113300,630488830,12650,12650,12650,12650,4
20240524,113200,630438230,12650,12650,12650,12650,1
20240524,113100,630425580,12690,12690,12690,12690,0
20240524,113000,630425580,12690,12690,12690,12690,0
20240524,112900,630425580,12690,12610,12690,12610,271
20240524,112800,627002860,12630,12610,12700,12610,710
20240524,112700,618044980,12610,12620,12620,12610,113
20240524,112600,616619020,12620,12620,12620,12620,0
20240524,112500,616619020,12620,12620,12620,12620,91
20240524,112400,615470600,12610,12610,12610,12610,4
20240524,112300,615420160,12620,12620,12620,12620,18
20240524,112200,615193000,12620,12620,12620,12620,402
20240524,112100,610119760,12610,12610,12610,12610,1
20240524,112000,610107150,12590,12590,12590,12590,678
20240524,111900,601571130,12650,12600,12650,12600,88
20240524,111800,600458930,12610,12610,12610,12610,0
20240524,111700,600458930,12610,12610,12610,12610,0
20240524,111600,600458930,12610,12580,12610,12550,1091
20240524,111500,586734490,12570,12570,12570,12570,0
20240524,111400,586734490,12570,12610,12610,12550,984
20240524,111300,574360350,12610,12600,12610,12600,88
20240524,111200,573250690,12610,12600,12610,12600,110
20240524,111100,571863600,12550,12550,12550,12550,0
20240524,111000,571863600,12550,12590,12590,12550,109
20240524,110900,570492900,12590,12590,12590,12590,1
20240524,110800,570480310,12580,12580,12580,12580,70
20240524,110700,569599710,12570,12570,12570,12570,0
20240524,110600,569599710,12570,12570,12570,12570,20
20240524,110500,569348310,12550,12550,12550,12550,0
20240524,110400,569348310,12550,12550,12550,12550,100
20240524,110300,568093310,12550,12590,12590,12550,672
20240524,110200,559658610,12590,12590,12590,12590,6
20240524,110100,559583070,12590,12590,12590,12590,6
20240524,110000,559507530,12590,12600,12600,12590,548
20240524,105900,552605230,12600,12600,12600,12600,0
20240524,105800,552605230,12600,12600,12600,12600,2
20240524,105700,552580030,12610,12610,12610,12610,0
20240524,105600,552580030,12610,12610,12640,12610,7
20240524,105500,552491640,12590,12590,12590,12590,2
20240524,105400,552466460,12590,12590,12590,12590,115
20240524,105300,551018610,12590,12590,12590,12590,10
20240524,105200,550892710,12590,12590,12650,12590,23
20240524,105100,550602000,12570,12570,12670,12550,445
20240524,105000,545006280,12560,12570,12570,12560,300
20240524,104900,541237500,12600,12620,12620,12600,402
20240524,104800,536169880,12670,12650,12670,12630,130
20240524,104700,534526880,12660,12630,12700,12630,263
20240524,104600,531194640,12660,12660,12660,12660,94
20240524,104500,530004600,12660,12660,12660,12660,0
20240524,104400,530004600,12660,12660,12660,12660,3
20240524,104300,529966620,12630,12680,12680,12630,101
20240524,104200,528685990,12660,12660,12660,12660,200
20240524,104100,526153990,12660,12630,12660,12630,224
20240524,104000,523318870,12660,12660,12680,12660,660
20240524,103900,514960270,12650,12640,12680,12640,22
20240524,103800,514681730,12650,12630,12680,12630,95
20240524,103700,513480760,12610,12610,12610,12610,96
20240524,103600,512270200,12690,12690,12690,12690,0
20240524,103500,512270200,12690,12700,12700,12690,360
20240524,103400,507699700,12700,12700,12700,12660,388
20240524,103300,502778420,12700,12560,12700,12560,592
20240524,103200,495296320,12580,12580,12580,12580,240
20240524,103100,492277120,12550,12550,12550,12550,0
20240524,103000,492277120,12550,12640,12640,12550,33
20240524,102900,491860720,12640,12610,12640,12600,1112
20240524,102800,477844440,12610,12610,12650,12610,30
20240524,102700,477466080,12610,12610,12610,12610,50
20240524,102600,476835580,12630,12630,12650,12630,16
20240524,102500,476633220,12650,12640,12650,12620,51
20240524,102400,475988210,12650,12650,12650,12650,26
20240524,102300,475659310,12660,12670,12670,12650,481
20240524,102200,469574590,12650,12650,12650,12650,16
20240524,102100,469372190,12680,12660,12680,12660,400
20240524,102000,464300390,12650,12650,12650,12610,111
20240524,101900,462896280,12650,12650,12650,12610,404
20240524,101800,457788280,12580,12600,12610,12580,275
20240524,101700,454321560,12600,12550,12600,12540,354
20240524,101600,449878800,12560,12560,12560,12560,320
20240524,101500,445859600,12560,12560,12560,12550,180
20240524,101400,443599000,12520,12520,12520,12520,1
20240524,101300,443586480,12520,12540,12540,12520,642
20240524,101200,435545460,12600,12630,12650,12600,353
20240524,101100,431093700,12600,12540,12650,12540,641
20240524,101000,423034700,12540,12540,12540,12540,0
20240524,100900,423034700,12540,12510,12540,12510,312
20240524,100800,419129960,12510,12520,12520,12510,54
20240524,100700,418454400,12510,12510,12510,12510,1
20240524,100600,418441890,12520,12560,12560,12520,326
20240524,100500,414347660,12560,12570,12570,12550,126
20240524,100400,412764210,12560,12500,12560,12500,1511
20240524,100300,393812750,12510,12490,12510,12490,227
20240524,100200,390973060,12490,12490,12490,12490,26
20240524,100100,390648320,12480,12480,12480,12460,411
20240524,100000,385522040,12480,12480,12480,12480,2
20240524,095900,385497080,12460,12480,12480,12460,5
20240524,095800,385434760,12460,12460,12460,12460,0
20240524,095700,385434760,12460,12480,12480,12460,65
20240524,095600,384624250,12480,12480,12480,12480,0
20240524,095500,384624250,12480,12480,12480,12470,30
20240524,095400,384250040,12490,12490,12490,12490,6
20240524,095300,384175100,12500,12480,12500,12470,121
20240524,095200,382665540,12480,12480,12480,12480,63
20240524,095100,381879300,12500,12470,12500,12470,123
20240524,095000,380343090,12470,12470,12470,12470,10
20240524,094900,380218390,12460,12460,12460,12460,0
20240524,094800,380218390,12460,12460,12460,12460,37
20240524,094700,379757370,12450,12470,12470,12450,13
20240524,094600,379595390,12430,12430,12430,12430,85
20240524,094500,378538840,12440,12440,12440,12440,167
20240524,094400,376461360,12420,12420,12420,12420,0
20240524,094300,376461360,12420,12480,12480,12400,3139
20240524,094200,337452810,12480,12480,12480,12480,354
20240524,094100,333034890,12500,12550,12550,12500,358
20240524,094000,328556450,12550,12550,12550,12550,6
20240524,093900,328481150,12550,12480,12550,12480,204
20240524,093800,325923310,12480,12480,12480,12480,346
20240524,093700,321605230,12480,12500,12510,12480,726
20240524,093600,312542210,12530,12490,12530,12490,656
20240524,093500,304347440,12490,12480,12490,12470,26
20240524,093400,304023100,12480,12480,12480,12480,0
20240524,093300,304023100,12480,12480,12480,12460,106
20240524,093200,302701620,12460,12460,12460,12460,165
20240524,093100,300645720,12460,12480,12480,12460,120
20240524,093000,299149870,12480,12480,12480,12480,14
20240524,092900,298975150,12480,12460,12480,12460,10
20240524,092800,298850530,12460,12460,12460,12460,20
20240524,092700,298601330,12450,12460,12480,12450,801
20240524,092600,288619990,12460,12520,12520,12460,918
20240524,092500,277137210,12530,12550,12550,12530,529
20240524,092400,270507190,12550,12430,12550,12430,557
20240524,092300,263560710,12440,12450,12450,12440,213
20240524,092200,260908870,12450,12450,12470,12450,72
20240524,092100,260011090,12430,12430,12430,12430,69
20240524,092000,259153420,12470,12500,12510,12470,1200
20240524,091900,244181830,12510,12490,12510,12490,64
20240524,091800,243381250,12540,12500,12540,12500,3
20240524,091700,243343680,12480,12460,12510,12460,486
20240524,091600,237276910,12440,12440,12470,12440,252
20240524,091500,234141030,12350,12380,12380,12350,220
20240524,091400,231421690,12470,12360,12470,12360,85
20240524,091300,230365590,12360,12350,12480,12350,303
20240524,091200,226593390,12350,12350,12440,12330,957
20240524,091100,214772070,12370,12430,12430,12350,1950
20240524,091000,190606820,12420,12430,12440,12410,414
20240524,090900,185466210,12430,12470,12470,12420,811
20240524,090800,175385690,12470,12460,12470,12460,507
20240524,090700,169068400,12400,12400,12400,12400,35
20240524,090600,168634400,12400,12460,12460,12390,530
20240524,090500,162054820,12460,12430,12460,12420,634
20240524,090400,154176170,12430,12410,12460,12410,488
20240524,090300,148110400,12400,12340,12400,12340,970
20240524,090200,136097340,12340,12510,12530,12200,4783
20240524,090100,77067340,12520,12650,12650,12520,2861
20240524,090000,41163490,12690,12680,12700,12600,3235
Reference in New Issue Copy Permalink