ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/039560/min/candle-20240510.csv

624 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
20240510,192100,1876983630,3890,3890,3890,3890,4359
20240510,192000,1876983630,3890,3890,3890,3890,0
20240510,191900,1876983630,3890,3890,3890,3890,0
20240510,191800,1876983630,3890,3890,3890,3890,0
20240510,191700,1876983630,3890,3890,3890,3890,0
20240510,191600,1876983630,3890,3890,3890,3890,0
20240510,191500,1876983630,3890,3890,3890,3890,0
20240510,191400,1876983630,3890,3890,3890,3890,0
20240510,191300,1876983630,3890,3890,3890,3890,0
20240510,191200,1876983630,3890,3890,3890,3890,0
20240510,191100,1876983630,3890,3890,3890,3890,0
20240510,191000,1876983630,3890,3890,3890,3890,0
20240510,190900,1876983630,3890,3890,3890,3890,0
20240510,190800,1876983630,3890,3890,3890,3890,0
20240510,190700,1876983630,3890,3890,3890,3890,0
20240510,190600,1876983630,3890,3890,3890,3890,0
20240510,190500,1876983630,3890,3890,3890,3890,0
20240510,190400,1876983630,3890,3890,3890,3890,0
20240510,190300,1876983630,3890,3890,3890,3890,0
20240510,190200,1876983630,3890,3890,3890,3890,0
20240510,190100,1876983630,3890,3890,3890,3890,0
20240510,190000,1876983630,3890,3890,3890,3890,0
20240510,185900,1876983630,3890,3890,3890,3890,0
20240510,185800,1876983630,3890,3890,3890,3890,0
20240510,185700,1876983630,3890,3890,3890,3890,0
20240510,185600,1876983630,3890,3890,3890,3890,0
20240510,185500,1876983630,3890,3890,3890,3890,0
20240510,185400,1876983630,3890,3890,3890,3890,0
20240510,185300,1876983630,3890,3890,3890,3890,0
20240510,185200,1876983630,3890,3890,3890,3890,0
20240510,185100,1876983630,3890,3890,3890,3890,4359
20240510,185000,1876983630,3890,3890,3890,3890,0
20240510,184900,1876983630,3890,3890,3890,3890,0
20240510,184800,1876983630,3890,3890,3890,3890,0
20240510,184700,1876983630,3890,3890,3890,3890,0
20240510,184600,1876983630,3890,3890,3890,3890,0
20240510,184500,1876983630,3890,3890,3890,3890,0
20240510,184400,1876983630,3890,3890,3890,3890,0
20240510,184300,1876983630,3890,3890,3890,3890,0
20240510,184200,1876983630,3890,3890,3890,3890,0
20240510,184100,1876983630,3890,3890,3890,3890,0
20240510,184000,1876983630,3890,3890,3890,3890,0
20240510,183900,1876983630,3890,3890,3890,3890,0
20240510,183800,1876983630,3890,3890,3890,3890,0
20240510,183700,1876983630,3890,3890,3890,3890,0
20240510,183600,1876983630,3890,3890,3890,3890,0
20240510,183500,1876983630,3890,3890,3890,3890,0
20240510,183400,1876983630,3890,3890,3890,3890,0
20240510,183300,1876983630,3890,3890,3890,3890,0
20240510,183200,1876983630,3890,3890,3890,3890,0
20240510,183100,1876983630,3890,3890,3890,3890,0
20240510,183000,1876983630,3890,3890,3890,3890,0
20240510,182900,1876983630,3890,3890,3890,3890,0
20240510,182800,1876983630,3890,3890,3890,3890,0
20240510,182700,1876983630,3890,3890,3890,3890,0
20240510,182600,1876983630,3890,3890,3890,3890,0
20240510,182500,1876983630,3890,3890,3890,3890,0
20240510,182400,1876983630,3890,3890,3890,3890,0
20240510,182300,1876983630,3890,3890,3890,3890,0
20240510,182200,1876983630,3890,3890,3890,3890,0
20240510,182100,1876983630,3890,3890,3890,3890,4359
20240510,182000,1876983630,3890,3890,3890,3890,0
20240510,181900,1876983630,3890,3890,3890,3890,0
20240510,181800,1876983630,3890,3890,3890,3890,0
20240510,181700,1876983630,3890,3890,3890,3890,0
20240510,181600,1876983630,3890,3890,3890,3890,0
20240510,181500,1876983630,3890,3890,3890,3890,0
20240510,181400,1876983630,3890,3890,3890,3890,0
20240510,181300,1876983630,3890,3890,3890,3890,0
20240510,181200,1876983630,3890,3890,3890,3890,0
20240510,181100,1876983630,3890,3890,3890,3890,0
20240510,181000,1876983630,3890,3890,3890,3890,0
20240510,180900,1876983630,3890,3890,3890,3890,0
20240510,180800,1876983630,3890,3890,3890,3890,0
20240510,180700,1876983630,3890,3890,3890,3890,0
20240510,180600,1876983630,3890,3890,3890,3890,0
20240510,180500,1876983630,3890,3890,3890,3890,0
20240510,180400,1876983630,3890,3890,3890,3890,0
20240510,180300,1876983630,3890,3890,3890,3890,0
20240510,180200,1876983630,3890,3890,3890,3890,0
20240510,180100,1876983630,3890,3890,3890,3890,0
20240510,180000,1876983630,3890,3890,3890,3890,0
20240510,175900,1876983630,3890,3890,3890,3890,0
20240510,175800,1876983630,3890,3890,3890,3890,0
20240510,175700,1876983630,3890,3890,3890,3890,0
20240510,175600,1876983630,3890,3890,3890,3890,0
20240510,175500,1876983630,3890,3890,3890,3890,0
20240510,175400,1876983630,3890,3890,3890,3890,0
20240510,175300,1876983630,3890,3890,3890,3890,0
20240510,175200,1876983630,3890,3890,3890,3890,0
20240510,175100,1876983630,3890,3890,3890,3890,4359
20240510,175000,1876983630,3890,3890,3890,3890,0
20240510,174900,1876983630,3890,3890,3890,3890,0
20240510,174800,1876983630,3890,3890,3890,3890,0
20240510,174700,1876983630,3890,3890,3890,3890,0
20240510,174600,1876983630,3890,3890,3890,3890,0
20240510,174500,1876983630,3890,3890,3890,3890,0
20240510,174400,1876983630,3890,3890,3890,3890,0
20240510,174300,1876983630,3890,3890,3890,3890,0
20240510,174200,1876983630,3890,3890,3890,3890,0
20240510,174100,1876983630,3890,3890,3890,3890,0
20240510,174000,1876983630,3890,3890,3890,3890,0
20240510,173900,1876983630,3890,3890,3890,3890,0
20240510,173800,1876983630,3890,3890,3890,3890,0
20240510,173700,1876983630,3890,3890,3890,3890,0
20240510,173600,1876983630,3890,3890,3890,3890,0
20240510,173500,1876983630,3890,3890,3890,3890,0
20240510,173400,1876983630,3890,3890,3890,3890,0
20240510,173300,1876983630,3890,3890,3890,3890,0
20240510,173200,1876983630,3890,3890,3890,3890,0
20240510,173100,1876983630,3890,3890,3890,3890,0
20240510,173000,1876983630,3890,3890,3890,3890,0
20240510,172900,1876983630,3890,3890,3890,3890,0
20240510,172800,1876983630,3890,3890,3890,3890,0
20240510,172700,1876983630,3890,3890,3890,3890,0
20240510,172600,1876983630,3890,3890,3890,3890,0
20240510,172500,1876983630,3890,3890,3890,3890,0
20240510,172400,1876983630,3890,3890,3890,3890,0
20240510,172300,1876983630,3890,3890,3890,3890,0
20240510,172200,1876983630,3890,3890,3890,3890,0
20240510,172100,1876983630,3890,3890,3890,3890,4359
20240510,172000,1876983630,3890,3890,3890,3890,0
20240510,171900,1876983630,3890,3890,3890,3890,0
20240510,171800,1876983630,3890,3890,3890,3890,0
20240510,171700,1876983630,3890,3890,3890,3890,0
20240510,171600,1876983630,3890,3890,3890,3890,0
20240510,171500,1876983630,3890,3890,3890,3890,0
20240510,171400,1876983630,3890,3890,3890,3890,0
20240510,171300,1876983630,3890,3890,3890,3890,0
20240510,171200,1876983630,3890,3890,3890,3890,0
20240510,171100,1876983630,3890,3890,3890,3890,0
20240510,171000,1876983630,3890,3890,3890,3890,0
20240510,170900,1876983630,3890,3890,3890,3890,0
20240510,170800,1876983630,3890,3890,3890,3890,0
20240510,170700,1876983630,3890,3890,3890,3890,0
20240510,170600,1876983630,3890,3890,3890,3890,0
20240510,170500,1876983630,3890,3890,3890,3890,0
20240510,170400,1876983630,3890,3890,3890,3890,0
20240510,170300,1876983630,3890,3890,3890,3890,0
20240510,170200,1876983630,3890,3890,3890,3890,0
20240510,170100,1876983630,3890,3890,3890,3890,0
20240510,170000,1876983630,3890,3890,3890,3890,0
20240510,165900,1876983630,3890,3890,3890,3890,0
20240510,165800,1876983630,3890,3890,3890,3890,0
20240510,165700,1876983630,3890,3890,3890,3890,0
20240510,165600,1876983630,3890,3890,3890,3890,0
20240510,165500,1876983630,3890,3890,3890,3890,0
20240510,165400,1876983630,3890,3890,3890,3890,0
20240510,165300,1876983630,3890,3890,3890,3890,0
20240510,165200,1876983630,3890,3890,3890,3890,0
20240510,165100,1876983630,3890,3890,3890,3890,4359
20240510,165000,1876983630,3890,3890,3890,3890,0
20240510,164900,1876983630,3890,3890,3890,3890,0
20240510,164800,1876983630,3890,3890,3890,3890,0
20240510,164700,1876983630,3890,3890,3890,3890,0
20240510,164600,1876983630,3890,3890,3890,3890,0
20240510,164500,1876983630,3890,3890,3890,3890,0
20240510,164400,1876983630,3890,3890,3890,3890,0
20240510,164300,1876983630,3890,3890,3890,3890,0
20240510,164200,1876983630,3890,3890,3890,3890,0
20240510,164100,1876983630,3890,3890,3890,3890,0
20240510,164000,1876983630,3890,3890,3890,3890,0
20240510,163900,1876983630,3890,3890,3890,3890,0
20240510,163800,1876983630,3890,3890,3890,3890,0
20240510,163700,1876983630,3890,3890,3890,3890,0
20240510,163600,1876983630,3890,3890,3890,3890,0
20240510,163500,1876983630,3890,3890,3890,3890,0
20240510,163400,1876983630,3890,3890,3890,3890,0
20240510,163300,1876983630,3890,3890,3890,3890,0
20240510,163200,1876983630,3890,3890,3890,3890,0
20240510,163100,1876983630,3890,3890,3890,3890,0
20240510,163000,1876983630,3890,3890,3890,3890,0
20240510,162900,1876983630,3890,3890,3890,3890,0
20240510,162800,1876983630,3890,3890,3890,3890,0
20240510,162700,1876983630,3890,3890,3890,3890,0
20240510,162600,1876983630,3890,3890,3890,3890,0
20240510,162500,1876983630,3890,3890,3890,3890,0
20240510,162400,1876983630,3890,3890,3890,3890,0
20240510,162300,1876983630,3890,3890,3890,3890,0
20240510,162200,1876983630,3890,3890,3890,3890,0
20240510,162100,1876983630,3890,3890,3890,3890,4359
20240510,162000,1876983630,3890,3890,3890,3890,0
20240510,161900,1876983630,3890,3890,3890,3890,0
20240510,161800,1876983630,3890,3890,3890,3890,0
20240510,161700,1876983630,3890,3890,3890,3890,0
20240510,161600,1876983630,3890,3890,3890,3890,0
20240510,161500,1876983630,3890,3890,3890,3890,0
20240510,161400,1876983630,3890,3890,3890,3890,0
20240510,161300,1876983630,3890,3890,3890,3890,0
20240510,161200,1876983630,3890,3890,3890,3890,0
20240510,161100,1876983630,3890,3890,3890,3890,0
20240510,161000,1876983630,3890,3890,3890,3890,0
20240510,160900,1876983630,3890,3890,3890,3890,0
20240510,160800,1876983630,3890,3890,3890,3890,0
20240510,160700,1876983630,3890,3890,3890,3890,0
20240510,160600,1876983630,3890,3890,3890,3890,0
20240510,160500,1876983630,3890,3890,3890,3890,0
20240510,160400,1876983630,3890,3890,3890,3890,0
20240510,160300,1876983630,3890,3890,3890,3890,0
20240510,160200,1876983630,3890,3890,3890,3890,0
20240510,160100,1876983630,3890,3890,3890,3890,0
20240510,160000,1876983630,3890,3890,3890,3890,0
20240510,155900,1876983630,3890,3890,3890,3890,0
20240510,155800,1876983630,3890,3890,3890,3890,0
20240510,155700,1876983630,3890,3890,3890,3890,0
20240510,155600,1876983630,3890,3890,3890,3890,0
20240510,155500,1876983630,3890,3890,3890,3890,0
20240510,155400,1876983630,3890,3890,3890,3890,0
20240510,155300,1876983630,3890,3890,3890,3890,0
20240510,155200,1876983630,3890,3890,3890,3890,0
20240510,155100,1876983630,3890,3890,3890,3890,4359
20240510,155000,1876983630,3890,3890,3890,3890,0
20240510,154900,1876983630,3890,3890,3890,3890,0
20240510,154800,1876983630,3890,3890,3890,3890,0
20240510,154700,1876983630,3890,3890,3890,3890,0
20240510,154600,1876983630,3890,3890,3890,3890,0
20240510,154500,1876983630,3890,3890,3890,3890,0
20240510,154400,1876983630,3890,3890,3890,3890,0
20240510,154300,1876983630,3890,3890,3890,3890,0
20240510,154200,1876983630,3890,3890,3890,3890,0
20240510,154100,1876983630,3890,3890,3890,3890,0
20240510,154000,1876983630,3890,3890,3890,3890,0
20240510,153900,1876983630,3890,3890,3890,3890,0
20240510,153800,1876983630,3890,3890,3890,3890,0
20240510,153700,1876983630,3890,3890,3890,3890,0
20240510,153600,1876983630,3890,3890,3890,3890,0
20240510,153500,1876983630,3890,3890,3890,3890,0
20240510,153400,1876983630,3890,3890,3890,3890,0
20240510,153300,1876983630,3890,3890,3890,3890,0
20240510,153200,1876983630,3890,3890,3890,3890,0
20240510,153100,1876983630,3890,3890,3890,3890,0
20240510,153000,1876983630,3890,3890,3890,3890,4359
20240510,152900,1860027120,3895,3895,3895,3895,0
20240510,152800,1860027120,3895,3895,3895,3895,0
20240510,152700,1860027120,3895,3895,3895,3895,0
20240510,152600,1860027120,3895,3895,3895,3895,0
20240510,152500,1860027120,3895,3895,3895,3895,0
20240510,152400,1860027120,3895,3895,3895,3895,0
20240510,152300,1860027120,3895,3895,3895,3895,0
20240510,152200,1860027120,3895,3895,3895,3895,0
20240510,152100,1860027120,3895,3895,3895,3895,0
20240510,152000,1860027120,3895,3895,3895,3895,0
20240510,151900,1860027120,3895,3920,3920,3895,973
20240510,151800,1856234675,3920,3920,3920,3920,178
20240510,151700,1855536915,3920,3900,3920,3895,3112
20240510,151600,1843400060,3900,3900,3900,3900,192
20240510,151500,1842651260,3900,3905,3905,3900,453
20240510,151400,1840884185,3900,3900,3900,3900,0
20240510,151300,1840884185,3900,3900,3900,3900,0
20240510,151200,1840884185,3900,3900,3900,3900,3
20240510,151100,1840872485,3895,3905,3905,3895,1000
20240510,151000,1836972810,3920,3920,3920,3920,32
20240510,150900,1836847370,3920,3920,3920,3920,11
20240510,150800,1836804250,3905,3905,3905,3905,439
20240510,150700,1835089955,3900,3905,3905,3900,203
20240510,150600,1834297305,3900,3900,3900,3900,0
20240510,150500,1834297305,3900,3900,3900,3900,6
20240510,150400,1834273905,3920,3920,3920,3920,0
20240510,150300,1834273905,3920,3895,3920,3895,3338
20240510,150200,1821271620,3895,3910,3910,3895,1297
20240510,150100,1816216365,3920,3920,3920,3920,1
20240510,150000,1816212445,3910,3910,3910,3910,183
20240510,145900,1815496915,3900,3900,3900,3900,571
20240510,145800,1813270015,3900,3905,3905,3900,2800
20240510,145700,1802349105,3900,3905,3905,3900,1776
20240510,145600,1795420230,3910,3910,3910,3910,92
20240510,145500,1795060510,3910,3915,3915,3910,1050
20240510,145400,1790954550,3915,3915,3915,3915,0
20240510,145300,1790954550,3915,3915,3915,3915,0
20240510,145200,1790954550,3915,3915,3915,3915,0
20240510,145100,1790954550,3915,3910,3915,3910,341
20240510,145000,1789620690,3910,3915,3915,3910,15792
20240510,144900,1727873955,3915,3915,3915,3915,446
20240510,144800,1726127865,3915,3915,3915,3915,509
20240510,144700,1724135130,3915,3920,3920,3915,77
20240510,144600,1723833670,3920,3920,3920,3920,300
20240510,144500,1722657670,3925,3920,3925,3915,2248
20240510,144400,1713848540,3925,3925,3925,3925,50
20240510,144300,1713652290,3925,3925,3925,3925,0
20240510,144200,1713652290,3925,3925,3925,3925,100
20240510,144100,1713259790,3925,3925,3925,3925,200
20240510,144000,1712474790,3925,3925,3925,3925,70
20240510,143900,1712200040,3920,3925,3925,3920,34
20240510,143800,1712066595,3925,3925,3925,3920,2268
20240510,143700,1703174860,3925,3925,3925,3925,75
20240510,143600,1702880485,3925,3925,3925,3925,3
20240510,143500,1702868710,3920,3920,3920,3920,0
20240510,143400,1702868710,3920,3925,3925,3920,113
20240510,143300,1702425525,3925,3925,3925,3925,447
20240510,143200,1700671050,3950,3950,3950,3950,0
20240510,143100,1700671050,3950,3950,3950,3950,0
20240510,143000,1700671050,3950,3935,3950,3935,2589
20240510,142900,1690446000,3955,3955,3955,3955,1
20240510,142800,1690442045,3955,3930,3955,3930,686
20240510,142700,1687746040,3955,3955,3955,3955,0
20240510,142600,1687746040,3955,3955,3955,3955,0
20240510,142500,1687746040,3955,3955,3955,3955,0
20240510,142400,1687746040,3955,3935,3955,3935,460
20240510,142300,1685935920,3935,3935,3935,3935,0
20240510,142200,1685935920,3935,3935,3935,3935,0
20240510,142100,1685935920,3935,3940,3940,3935,230
20240510,142000,1685030820,3955,3955,3955,3955,0
20240510,141900,1685030820,3955,3955,3955,3955,0
20240510,141800,1685030820,3955,3945,3955,3945,384
20240510,141700,1683513315,3950,3950,3950,3950,0
20240510,141600,1683513315,3950,3950,3950,3950,0
20240510,141500,1683513315,3950,3950,3950,3950,20
20240510,141400,1683434315,3950,3950,3950,3950,126
20240510,141300,1682936615,3950,3950,3950,3950,0
20240510,141200,1682936615,3950,3950,3950,3950,0
20240510,141100,1682936615,3950,3950,3950,3950,50
20240510,141000,1682739115,3950,3950,3950,3950,0
20240510,140900,1682739115,3950,3950,3950,3950,0
20240510,140800,1682739115,3950,3950,3950,3950,38
20240510,140700,1682589015,3950,3950,3950,3950,0
20240510,140600,1682589015,3950,3950,3950,3950,0
20240510,140500,1682589015,3950,3950,3950,3950,35
20240510,140400,1682450765,3950,3950,3950,3950,10
20240510,140300,1682411265,3950,3950,3950,3950,216
20240510,140200,1681558065,3950,3950,3950,3950,0
20240510,140100,1681558065,3950,3950,3950,3950,0
20240510,140000,1681558065,3950,3950,3950,3950,0
20240510,135900,1681558065,3950,3950,3950,3950,150
20240510,135800,1680965565,3955,3955,3955,3955,0
20240510,135700,1680965565,3955,3955,3955,3955,0
20240510,135600,1680965565,3955,3955,3955,3955,0
20240510,135500,1680965565,3955,3955,3955,3955,0
20240510,135400,1680965565,3955,3955,3955,3955,13
20240510,135300,1680914150,3955,3955,3955,3955,0
20240510,135200,1680914150,3955,3955,3955,3955,0
20240510,135100,1680914150,3955,3955,3955,3955,0
20240510,135000,1680914150,3955,3955,3955,3955,0
20240510,134900,1680914150,3955,3955,3955,3955,1
20240510,134800,1680910195,3930,3955,3955,3930,1000
20240510,134700,1676979695,3955,3955,3955,3955,0
20240510,134600,1676979695,3955,3955,3955,3955,0
20240510,134500,1676979695,3955,3955,3955,3955,0
20240510,134400,1676979695,3955,3955,3955,3955,0
20240510,134300,1676979695,3955,3955,3955,3955,0
20240510,134200,1676979695,3955,3950,3960,3950,12744
20240510,134100,1626526855,3950,3950,3950,3950,0
20240510,134000,1626526855,3950,3950,3950,3950,4
20240510,133900,1626511055,3950,3950,3950,3950,0
20240510,133800,1626511055,3950,3950,3950,3950,1
20240510,133700,1626507105,3950,3950,3950,3950,0
20240510,133600,1626507105,3950,3950,3950,3950,0
20240510,133500,1626507105,3950,3950,3950,3950,0
20240510,133400,1626507105,3950,3950,3950,3950,1
20240510,133300,1626503155,3925,3935,3935,3925,65
20240510,133200,1626247620,3955,3955,3955,3955,0
20240510,133100,1626247620,3955,3955,3955,3955,1
20240510,133000,1626243665,3955,3945,3955,3945,892
20240510,132900,1622717975,3945,3945,3945,3945,0
20240510,132800,1622717975,3945,3945,3945,3945,281
20240510,132700,1621609430,3945,3945,3945,3945,0
20240510,132600,1621609430,3945,3945,3945,3945,45
20240510,132500,1621431905,3945,3945,3945,3945,400
20240510,132400,1619853905,3945,3945,3955,3945,374
20240510,132300,1618378140,3925,3930,3930,3925,100
20240510,132200,1617985155,3945,3930,3945,3930,128
20240510,132100,1617481695,3950,3950,3950,3950,0
20240510,132000,1617481695,3950,3935,3950,3935,300
20240510,131900,1616299680,3935,3935,3935,3935,0
20240510,131800,1616299680,3935,3935,3935,3930,2987
20240510,131700,1604558085,3935,3935,3935,3935,315
20240510,131600,1603318560,3935,3935,3935,3935,0
20240510,131500,1603318560,3935,3935,3935,3935,0
20240510,131400,1603318560,3935,3935,3935,3935,0
20240510,131300,1603318560,3935,3935,3935,3935,29
20240510,131200,1603204445,3940,3940,3940,3940,0
20240510,131100,1603204445,3940,3940,3940,3940,0
20240510,131000,1603204445,3940,3940,3940,3940,100
20240510,130900,1602810445,3935,3940,3940,3935,65
20240510,130800,1602554420,3935,3935,3935,3935,14
20240510,130700,1602499330,3935,3935,3935,3935,1
20240510,130600,1602495395,3935,3950,3950,3935,1543
20240510,130500,1596419725,3940,3940,3940,3940,188
20240510,130400,1595679005,3950,3950,3950,3940,175
20240510,130300,1594988165,3950,3950,3950,3950,5
20240510,130200,1594968415,3950,3950,3950,3950,2
20240510,130100,1594960515,3950,3950,3950,3950,0
20240510,130000,1594960515,3950,3950,3950,3950,0
20240510,125900,1594960515,3950,3950,3950,3950,0
20240510,125800,1594960515,3950,3950,3950,3950,70
20240510,125700,1594684015,3950,3950,3950,3950,3
20240510,125600,1594672165,3950,3950,3950,3950,0
20240510,125500,1594672165,3950,3950,3950,3950,3
20240510,125400,1594660315,3950,3950,3950,3950,0
20240510,125300,1594660315,3950,3950,3950,3950,0
20240510,125200,1594660315,3950,3950,3950,3950,12
20240510,125100,1594612915,3950,3950,3955,3950,896
20240510,125000,1591073215,3950,3950,3950,3950,30
20240510,124900,1590954715,3950,3950,3950,3950,0
20240510,124800,1590954715,3950,3950,3950,3950,20
20240510,124700,1590875715,3950,3950,3950,3950,0
20240510,124600,1590875715,3950,3945,3950,3935,1474
20240510,124500,1585074725,3950,3950,3950,3950,7
20240510,124400,1585047075,3950,3950,3950,3950,3
20240510,124300,1585035225,3945,3945,3945,3945,46
20240510,124200,1584853755,3935,3935,3935,3935,10
20240510,124100,1584814405,3935,3940,3945,3935,521
20240510,124000,1582763085,3935,3940,3940,3935,1000
20240510,123900,1578825830,3945,3945,3945,3945,0
20240510,123800,1578825830,3945,3940,3945,3940,324
20240510,123700,1577549020,3945,3945,3945,3945,0
20240510,123600,1577549020,3945,3945,3945,3945,26
20240510,123500,1577446450,3945,3945,3945,3945,0
20240510,123400,1577446450,3945,3945,3945,3940,3
20240510,123300,1577434620,3940,3940,3940,3940,0
20240510,123200,1577434620,3940,3945,3945,3940,116
20240510,123100,1576977500,3945,3945,3945,3945,0
20240510,123000,1576977500,3945,3945,3945,3945,0
20240510,122900,1576977500,3945,3945,3945,3945,0
20240510,122800,1576977500,3945,3945,3945,3945,0
20240510,122700,1576977500,3945,3945,3945,3945,0
20240510,122600,1576977500,3945,3945,3945,3945,0
20240510,122500,1576977500,3945,3945,3945,3945,0
20240510,122400,1576977500,3945,3945,3945,3945,20
20240510,122300,1576898600,3970,3970,3970,3970,17
20240510,122200,1576831110,3970,3970,3970,3970,1
20240510,122100,1576827140,3945,3945,3945,3945,5
20240510,122000,1576807415,3945,3955,3960,3945,220
20240510,121900,1575937090,3955,3945,3955,3940,47
20240510,121800,1575751795,3940,3950,3950,3940,2505
20240510,121700,1565870050,3955,3955,3955,3955,0
20240510,121600,1565870050,3955,3955,3955,3955,10
20240510,121500,1565830500,3955,3955,3955,3955,1000
20240510,121400,1561875500,3950,3950,3950,3950,0
20240510,121300,1561875500,3950,3950,3950,3950,4
20240510,121200,1561859700,3950,3950,3950,3950,85
20240510,121100,1561523950,3950,3950,3950,3950,350
20240510,121000,1560141450,3955,3955,3955,3955,0
20240510,120900,1560141450,3955,3955,3955,3955,0
20240510,120800,1560141450,3955,3955,3955,3955,2
20240510,120700,1560133540,3955,3955,3955,3955,0
20240510,120600,1560133540,3955,3955,3955,3955,30
20240510,120500,1560014890,3950,3950,3950,3950,0
20240510,120400,1560014890,3950,3950,3950,3950,0
20240510,120300,1560014890,3950,3950,3950,3950,0
20240510,120200,1560014890,3950,3955,3955,3950,23
20240510,120100,1559924005,3955,3955,3955,3955,0
20240510,120000,1559924005,3955,3955,3955,3955,150
20240510,115900,1559330755,3950,3950,3950,3950,105
20240510,115800,1558916005,3945,3945,3945,3945,9
20240510,115700,1558880500,3950,3950,3950,3950,0
20240510,115600,1558880500,3950,3955,3955,3950,9
20240510,115500,1558844920,3955,3955,3955,3955,1200
20240510,115400,1554098920,3960,3960,3960,3960,10
20240510,115300,1554059320,3955,3955,3955,3955,0
20240510,115200,1554059320,3955,3955,3955,3955,0
20240510,115100,1554059320,3955,3960,3960,3955,365
20240510,115000,1552614920,3960,3960,3960,3960,15
20240510,114900,1552555520,3955,3955,3955,3955,581
20240510,114800,1550257665,3975,3975,3975,3975,0
20240510,114700,1550257665,3975,3975,3975,3975,0
20240510,114600,1550257665,3975,3975,3975,3975,38
20240510,114500,1550106615,3955,3955,3975,3955,320
20240510,114400,1548840915,3970,3970,3970,3970,3000
20240510,114300,1536930915,3955,3955,3955,3955,3
20240510,114200,1536919050,3955,3955,3955,3955,0
20240510,114100,1536919050,3955,3950,3955,3950,251
20240510,114000,1535927595,3955,3965,3965,3955,1970
20240510,113900,1528125050,3965,3965,3965,3965,0
20240510,113800,1528125050,3965,3965,3965,3965,500
20240510,113700,1526142550,3965,3965,3965,3965,1842
20240510,113600,1518839020,3965,3985,3985,3965,505
20240510,113500,1516836640,3985,3975,3985,3975,5
20240510,113400,1516816735,3975,3975,3975,3975,0
20240510,113300,1516816735,3975,3975,3975,3975,340
20240510,113200,1515465235,3975,3975,3975,3975,0
20240510,113100,1515465235,3975,3975,3975,3975,549
20240510,113000,1513282960,3975,3975,3975,3975,0
20240510,112900,1513282960,3975,3975,3975,3975,0
20240510,112800,1513282960,3975,3975,3975,3975,3
20240510,112700,1513271035,3970,3970,3970,3970,20
20240510,112600,1513191635,3970,3965,3970,3965,419
20240510,112500,1511528365,3960,3960,3960,3960,20
20240510,112400,1511449165,3955,3955,3955,3955,0
20240510,112300,1511449165,3955,3960,3960,3955,502
20240510,112200,1509461255,3965,3965,3965,3965,0
20240510,112100,1509461255,3965,3965,3965,3965,0
20240510,112000,1509461255,3965,3965,3965,3965,9
20240510,111900,1509425570,3955,3955,3955,3955,2
20240510,111800,1509417660,3955,3950,3955,3950,6
20240510,111700,1509393955,3950,3950,3950,3950,200
20240510,111600,1508603955,3950,3950,3950,3950,150
20240510,111500,1508011455,3950,3950,3950,3950,3
20240510,111400,1507999605,3965,3965,3965,3965,0
20240510,111300,1507999605,3965,3965,3965,3965,10
20240510,111200,1507959955,3965,3965,3965,3965,0
20240510,111100,1507959955,3965,3965,3965,3965,300
20240510,111000,1506770455,3965,3965,3965,3965,1
20240510,110900,1506766490,3965,3965,3965,3965,0
20240510,110800,1506766490,3965,3965,3965,3965,0
20240510,110700,1506766490,3965,3965,3965,3965,1
20240510,110600,1506762525,3945,3950,3950,3945,301
20240510,110500,1505574365,3950,3955,3955,3950,100
20240510,110400,1505179180,3970,3970,3970,3970,0
20240510,110300,1505179180,3970,3970,3970,3970,0
20240510,110200,1505179180,3970,3965,3970,3965,175
20240510,110100,1504484680,3970,3970,3970,3970,0
20240510,110000,1504484680,3970,3970,3970,3970,0
20240510,105900,1504484680,3970,3965,3970,3965,4
20240510,105800,1504468805,3950,3945,3950,3940,1056
20240510,105700,1500298080,3950,3945,3950,3940,1001
20240510,105600,1496354065,3945,3940,3945,3940,1287
20240510,105500,1491282850,3940,3955,3955,3915,5958
20240510,105400,1467837380,3950,3955,3960,3950,1364
20240510,105300,1462442455,3955,3960,3960,3955,700
20240510,105200,1459671455,3955,3960,3960,3955,5677
20240510,105100,1437194365,3970,3970,3970,3970,0
20240510,105000,1437194365,3970,3965,3970,3960,512
20240510,104900,1435166705,3965,3960,3965,3960,198
20240510,104800,1434382475,3960,3960,3960,3960,80
20240510,104700,1434065675,3960,3965,3965,3960,405
20240510,104600,1432461350,3965,3965,3965,3960,425
20240510,104500,1430776355,3965,3965,3965,3965,243
20240510,104400,1429812860,3970,3970,3970,3970,10
20240510,104300,1429773160,3970,3970,3970,3970,27
20240510,104200,1429665970,3965,3965,3965,3965,196
20240510,104100,1428888830,3965,3970,3970,3965,4
20240510,104000,1428872955,3975,3975,3975,3975,6
20240510,103900,1428849105,3985,3985,3985,3965,19
20240510,103800,1428773730,3965,3965,3990,3965,578
20240510,103700,1426481435,3990,3965,3990,3965,156
20240510,103600,1425862870,3975,3970,3975,3970,83
20240510,103500,1425533210,3970,3970,3970,3970,105
20240510,103400,1425116360,3970,3970,3970,3970,0
20240510,103300,1425116360,3970,3970,3970,3970,588
20240510,103200,1422782000,3970,3990,3990,3970,746
20240510,103100,1419815225,3990,3990,3990,3990,6
20240510,103000,1419791285,3995,3995,3995,3995,106
20240510,102900,1419367815,3995,3975,3995,3975,29
20240510,102800,1419252140,3975,3975,3975,3975,0
20240510,102700,1419252140,3975,3975,3975,3975,0
20240510,102600,1419252140,3975,4000,4005,3975,427
20240510,102500,1417543960,4000,3975,4000,3975,722
20240510,102400,1414657635,3980,3970,3980,3970,1300
20240510,102300,1409493635,3980,3975,3980,3975,183
20240510,102200,1408766060,3970,3970,3970,3970,212
20240510,102100,1407924420,3975,3975,3975,3975,75
20240510,102000,1407626295,3975,3975,3975,3975,0
20240510,101900,1407626295,3975,3975,3975,3975,0
20240510,101800,1407626295,3975,3975,3975,3970,1268
20240510,101700,1402586040,3980,3980,3980,3980,13
20240510,101600,1402534300,3980,3980,3980,3980,210
20240510,101500,1401698500,3975,3975,3975,3970,1301
20240510,101400,1396532020,3980,3980,3980,3980,8
20240510,101300,1396500180,3980,3980,3980,3970,1754
20240510,101200,1389520250,3985,4005,4005,3985,606
20240510,101100,1387100720,4010,4010,4010,4010,0
20240510,101000,1387100720,4010,4040,4040,4010,423
20240510,100900,1385402060,4045,4045,4045,4040,584
20240510,100800,1383040195,4050,4040,4050,4040,1259
20240510,100700,1377943290,4040,4040,4040,4040,438
20240510,100600,1376173770,4040,4025,4040,4025,666
20240510,100500,1373486190,4025,3990,4025,3990,3468
20240510,100400,1359607380,4000,3985,4000,3985,1170
20240510,100300,1354943205,3985,3980,3985,3980,261
20240510,100200,1353904235,3980,3975,3985,3975,1116
20240510,100100,1349468060,3975,3975,3975,3975,153
20240510,100000,1348859885,3985,3985,3985,3985,3
20240510,095900,1348847930,3985,3980,3985,3975,183
20240510,095800,1348120405,3980,3980,3985,3980,374
20240510,095700,1346631830,3980,3985,3985,3980,486
20240510,095600,1344696890,3985,3990,3990,3985,590
20240510,095500,1342344360,3990,4000,4000,3990,144
20240510,095400,1341769530,4000,3995,4000,3995,724
20240510,095300,1338873650,4000,4000,4000,4000,2
20240510,095200,1338865650,3995,4000,4005,3990,11777
20240510,095100,1291765870,4000,4010,4010,4000,4310
20240510,095000,1274486015,4010,4020,4020,4010,10746
20240510,094900,1231331200,4025,4020,4025,4020,1295
20240510,094800,1226125245,4030,4025,4030,4020,706
20240510,094700,1223286610,4020,4025,4025,4020,1960
20240510,094600,1215407385,4020,4035,4035,4020,3313
20240510,094500,1202062725,4040,4040,4040,4040,0
20240510,094400,1202062725,4040,4065,4065,4040,6018
20240510,094300,1177678465,4065,4065,4065,4065,130
20240510,094200,1177150015,4070,4060,4070,4055,140
20240510,094100,1176580765,4070,4070,4070,4070,201
20240510,094000,1175762695,4050,4055,4080,4050,2617
20240510,093900,1165119230,4040,4040,4055,4040,673
20240510,093800,1162398480,4040,4040,4040,4040,18
20240510,093700,1162325760,4040,4040,4040,4040,1505
20240510,093600,1156245560,4040,4040,4050,4035,1338
20240510,093500,1150836325,4035,4045,4045,4035,2858
20240510,093400,1139288930,4040,4040,4045,4040,7536
20240510,093300,1108839010,4040,4060,4060,4040,7891
20240510,093200,1076889355,4060,4055,4065,4045,10444
20240510,093100,1034483105,4065,4050,4065,4050,958
20240510,093000,1030597405,4050,4055,4055,4045,3069
20240510,092900,1018166790,4050,4060,4070,4050,9708
20240510,092800,978801200,4055,4110,4115,4055,12521
20240510,092700,927727565,4110,4060,4110,4055,9976
20240510,092600,887047235,4060,4100,4110,4055,10587
20240510,092500,843889215,4100,4125,4140,4070,21165
20240510,092400,757214420,4125,4080,4150,4080,32210
20240510,092300,624642575,4075,4035,4085,4030,38124
20240510,092200,470017180,4035,4030,4035,4030,2804
20240510,092100,458703765,4030,4030,4035,4030,4831
20240510,092000,439221080,4030,4000,4030,4000,6599
20240510,091900,412725180,4005,4015,4015,4005,3933
20240510,091800,396957330,4015,4020,4020,4010,3713
20240510,091700,382043255,4015,4015,4020,4015,2929
20240510,091600,370278540,4015,4005,4045,4000,13000
20240510,091500,318022305,4005,3985,4010,3980,16084
20240510,091400,253772370,3990,3975,3990,3960,7285
20240510,091300,224799180,3955,3940,3980,3940,14215
20240510,091200,168558085,3940,3940,3940,3940,332
20240510,091100,167250005,3940,3935,3940,3935,1696
20240510,091000,160571075,3935,3935,3945,3935,4682
20240510,090900,142135330,3935,3930,3935,3930,1730
20240510,090800,135328940,3930,3935,3935,3930,536
20240510,090700,133222435,3935,3935,3935,3935,416
20240510,090600,131585475,3935,3940,3940,3935,421
20240510,090500,129928255,3940,3930,3940,3930,4695
20240510,090400,111472400,3945,3950,3950,3930,1792
20240510,090300,104401975,3930,3950,3955,3925,1428
20240510,090200,98768780,3955,3925,3955,3925,3126
20240510,090100,86421755,3925,3950,3960,3910,8155
20240510,090000,54400310,3925,3950,3955,3915,13778
Reference in New Issue Copy Permalink