ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053690/min/candle-20240527.csv

639 lines
33 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
20240527,193600,1243545600,16150,16150,16150,16150,4189
20240527,193500,1243545600,16150,16150,16150,16150,0
20240527,193400,1243545600,16150,16150,16150,16150,0
20240527,193300,1243545600,16150,16150,16150,16150,0
20240527,193200,1243545600,16150,16150,16150,16150,0
20240527,193100,1243545600,16150,16150,16150,16150,0
20240527,193000,1243545600,16150,16150,16150,16150,0
20240527,192900,1243545600,16150,16150,16150,16150,0
20240527,192800,1243545600,16150,16150,16150,16150,0
20240527,192700,1243545600,16150,16150,16150,16150,0
20240527,192600,1243545600,16150,16150,16150,16150,0
20240527,192500,1243545600,16150,16150,16150,16150,0
20240527,192400,1243545600,16150,16150,16150,16150,0
20240527,192300,1243545600,16150,16150,16150,16150,0
20240527,192200,1243545600,16150,16150,16150,16150,0
20240527,192100,1243545600,16150,16150,16150,16150,0
20240527,192000,1243545600,16150,16150,16150,16150,0
20240527,191900,1243545600,16150,16150,16150,16150,0
20240527,191800,1243545600,16150,16150,16150,16150,0
20240527,191700,1243545600,16150,16150,16150,16150,0
20240527,191600,1243545600,16150,16150,16150,16150,0
20240527,191500,1243545600,16150,16150,16150,16150,0
20240527,191400,1243545600,16150,16150,16150,16150,0
20240527,191300,1243545600,16150,16150,16150,16150,0
20240527,191200,1243545600,16150,16150,16150,16150,0
20240527,191100,1243545600,16150,16150,16150,16150,0
20240527,191000,1243545600,16150,16150,16150,16150,0
20240527,190900,1243545600,16150,16150,16150,16150,0
20240527,190800,1243545600,16150,16150,16150,16150,0
20240527,190700,1243545600,16150,16150,16150,16150,0
20240527,190600,1243545600,16150,16150,16150,16150,4189
20240527,190500,1243545600,16150,16150,16150,16150,0
20240527,190400,1243545600,16150,16150,16150,16150,0
20240527,190300,1243545600,16150,16150,16150,16150,0
20240527,190200,1243545600,16150,16150,16150,16150,0
20240527,190100,1243545600,16150,16150,16150,16150,0
20240527,190000,1243545600,16150,16150,16150,16150,0
20240527,185900,1243545600,16150,16150,16150,16150,0
20240527,185800,1243545600,16150,16150,16150,16150,0
20240527,185700,1243545600,16150,16150,16150,16150,0
20240527,185600,1243545600,16150,16150,16150,16150,0
20240527,185500,1243545600,16150,16150,16150,16150,0
20240527,185400,1243545600,16150,16150,16150,16150,0
20240527,185300,1243545600,16150,16150,16150,16150,0
20240527,185200,1243545600,16150,16150,16150,16150,0
20240527,185100,1243545600,16150,16150,16150,16150,0
20240527,185000,1243545600,16150,16150,16150,16150,0
20240527,184900,1243545600,16150,16150,16150,16150,0
20240527,184800,1243545600,16150,16150,16150,16150,0
20240527,184700,1243545600,16150,16150,16150,16150,0
20240527,184600,1243545600,16150,16150,16150,16150,0
20240527,184500,1243545600,16150,16150,16150,16150,0
20240527,184400,1243545600,16150,16150,16150,16150,0
20240527,184300,1243545600,16150,16150,16150,16150,0
20240527,184200,1243545600,16150,16150,16150,16150,0
20240527,184100,1243545600,16150,16150,16150,16150,0
20240527,184000,1243545600,16150,16150,16150,16150,0
20240527,183900,1243545600,16150,16150,16150,16150,0
20240527,183800,1243545600,16150,16150,16150,16150,0
20240527,183700,1243545600,16150,16150,16150,16150,0
20240527,183600,1243545600,16150,16150,16150,16150,4189
20240527,183500,1243545600,16150,16150,16150,16150,0
20240527,183400,1243545600,16150,16150,16150,16150,0
20240527,183300,1243545600,16150,16150,16150,16150,0
20240527,183200,1243545600,16150,16150,16150,16150,0
20240527,183100,1243545600,16150,16150,16150,16150,0
20240527,183000,1243545600,16150,16150,16150,16150,0
20240527,182900,1243545600,16150,16150,16150,16150,0
20240527,182800,1243545600,16150,16150,16150,16150,0
20240527,182700,1243545600,16150,16150,16150,16150,0
20240527,182600,1243545600,16150,16150,16150,16150,0
20240527,182500,1243545600,16150,16150,16150,16150,0
20240527,182400,1243545600,16150,16150,16150,16150,0
20240527,182300,1243545600,16150,16150,16150,16150,0
20240527,182200,1243545600,16150,16150,16150,16150,0
20240527,182100,1243545600,16150,16150,16150,16150,0
20240527,182000,1243545600,16150,16150,16150,16150,0
20240527,181900,1243545600,16150,16150,16150,16150,0
20240527,181800,1243545600,16150,16150,16150,16150,0
20240527,181700,1243545600,16150,16150,16150,16150,0
20240527,181600,1243545600,16150,16150,16150,16150,0
20240527,181500,1243545600,16150,16150,16150,16150,0
20240527,181400,1243545600,16150,16150,16150,16150,0
20240527,181300,1243545600,16150,16150,16150,16150,0
20240527,181200,1243545600,16150,16150,16150,16150,0
20240527,181100,1243545600,16150,16150,16150,16150,0
20240527,181000,1243545600,16150,16150,16150,16150,0
20240527,180900,1243545600,16150,16150,16150,16150,0
20240527,180800,1243545600,16150,16150,16150,16150,0
20240527,180700,1243545600,16150,16150,16150,16150,0
20240527,180600,1243545600,16150,16150,16150,16150,4189
20240527,180500,1243545600,16150,16150,16150,16150,0
20240527,180400,1243545600,16150,16150,16150,16150,0
20240527,180300,1243545600,16150,16150,16150,16150,0
20240527,180200,1243545600,16150,16150,16150,16150,0
20240527,180100,1243545600,16150,16150,16150,16150,0
20240527,180000,1243545600,16150,16150,16150,16150,0
20240527,175900,1243545600,16150,16150,16150,16150,0
20240527,175800,1243545600,16150,16150,16150,16150,0
20240527,175700,1243545600,16150,16150,16150,16150,0
20240527,175600,1243545600,16150,16150,16150,16150,0
20240527,175500,1243545600,16150,16150,16150,16150,0
20240527,175400,1243545600,16150,16150,16150,16150,0
20240527,175300,1243545600,16150,16150,16150,16150,0
20240527,175200,1243545600,16150,16150,16150,16150,0
20240527,175100,1243545600,16150,16150,16150,16150,0
20240527,175000,1243545600,16150,16150,16150,16150,0
20240527,174900,1243545600,16150,16150,16150,16150,0
20240527,174800,1243545600,16150,16150,16150,16150,0
20240527,174700,1243545600,16150,16150,16150,16150,0
20240527,174600,1243545600,16150,16150,16150,16150,0
20240527,174500,1243545600,16150,16150,16150,16150,0
20240527,174400,1243545600,16150,16150,16150,16150,0
20240527,174300,1243545600,16150,16150,16150,16150,0
20240527,174200,1243545600,16150,16150,16150,16150,0
20240527,174100,1243545600,16150,16150,16150,16150,0
20240527,174000,1243545600,16150,16150,16150,16150,0
20240527,173900,1243545600,16150,16150,16150,16150,0
20240527,173800,1243545600,16150,16150,16150,16150,0
20240527,173700,1243545600,16150,16150,16150,16150,0
20240527,173600,1243545600,16150,16150,16150,16150,4189
20240527,173500,1243545600,16150,16150,16150,16150,0
20240527,173400,1243545600,16150,16150,16150,16150,0
20240527,173300,1243545600,16150,16150,16150,16150,0
20240527,173200,1243545600,16150,16150,16150,16150,0
20240527,173100,1243545600,16150,16150,16150,16150,0
20240527,173000,1243545600,16150,16150,16150,16150,0
20240527,172900,1243545600,16150,16150,16150,16150,0
20240527,172800,1243545600,16150,16150,16150,16150,0
20240527,172700,1243545600,16150,16150,16150,16150,0
20240527,172600,1243545600,16150,16150,16150,16150,0
20240527,172500,1243545600,16150,16150,16150,16150,0
20240527,172400,1243545600,16150,16150,16150,16150,0
20240527,172300,1243545600,16150,16150,16150,16150,0
20240527,172200,1243545600,16150,16150,16150,16150,0
20240527,172100,1243545600,16150,16150,16150,16150,0
20240527,172000,1243545600,16150,16150,16150,16150,0
20240527,171900,1243545600,16150,16150,16150,16150,0
20240527,171800,1243545600,16150,16150,16150,16150,0
20240527,171700,1243545600,16150,16150,16150,16150,0
20240527,171600,1243545600,16150,16150,16150,16150,0
20240527,171500,1243545600,16150,16150,16150,16150,0
20240527,171400,1243545600,16150,16150,16150,16150,0
20240527,171300,1243545600,16150,16150,16150,16150,0
20240527,171200,1243545600,16150,16150,16150,16150,0
20240527,171100,1243545600,16150,16150,16150,16150,0
20240527,171000,1243545600,16150,16150,16150,16150,0
20240527,170900,1243545600,16150,16150,16150,16150,0
20240527,170800,1243545600,16150,16150,16150,16150,0
20240527,170700,1243545600,16150,16150,16150,16150,0
20240527,170600,1243545600,16150,16150,16150,16150,4189
20240527,170500,1243545600,16150,16150,16150,16150,0
20240527,170400,1243545600,16150,16150,16150,16150,0
20240527,170300,1243545600,16150,16150,16150,16150,0
20240527,170200,1243545600,16150,16150,16150,16150,0
20240527,170100,1243545600,16150,16150,16150,16150,0
20240527,170000,1243545600,16150,16150,16150,16150,0
20240527,165900,1243545600,16150,16150,16150,16150,0
20240527,165800,1243545600,16150,16150,16150,16150,0
20240527,165700,1243545600,16150,16150,16150,16150,0
20240527,165600,1243545600,16150,16150,16150,16150,0
20240527,165500,1243545600,16150,16150,16150,16150,0
20240527,165400,1243545600,16150,16150,16150,16150,0
20240527,165300,1243545600,16150,16150,16150,16150,0
20240527,165200,1243545600,16150,16150,16150,16150,0
20240527,165100,1243545600,16150,16150,16150,16150,0
20240527,165000,1243545600,16150,16150,16150,16150,0
20240527,164900,1243545600,16150,16150,16150,16150,0
20240527,164800,1243545600,16150,16150,16150,16150,0
20240527,164700,1243545600,16150,16150,16150,16150,0
20240527,164600,1243545600,16150,16150,16150,16150,0
20240527,164500,1243545600,16150,16150,16150,16150,0
20240527,164400,1243545600,16150,16150,16150,16150,0
20240527,164300,1243545600,16150,16150,16150,16150,0
20240527,164200,1243545600,16150,16150,16150,16150,0
20240527,164100,1243545600,16150,16150,16150,16150,0
20240527,164000,1243545600,16150,16150,16150,16150,0
20240527,163900,1243545600,16150,16150,16150,16150,0
20240527,163800,1243545600,16150,16150,16150,16150,0
20240527,163700,1243545600,16150,16150,16150,16150,0
20240527,163600,1243545600,16150,16150,16150,16150,4189
20240527,163500,1243545600,16150,16150,16150,16150,0
20240527,163400,1243545600,16150,16150,16150,16150,0
20240527,163300,1243545600,16150,16150,16150,16150,0
20240527,163200,1243545600,16150,16150,16150,16150,0
20240527,163100,1243545600,16150,16150,16150,16150,0
20240527,163000,1243545600,16150,16150,16150,16150,0
20240527,162900,1243545600,16150,16150,16150,16150,0
20240527,162800,1243545600,16150,16150,16150,16150,0
20240527,162700,1243545600,16150,16150,16150,16150,0
20240527,162600,1243545600,16150,16150,16150,16150,0
20240527,162500,1243545600,16150,16150,16150,16150,0
20240527,162400,1243545600,16150,16150,16150,16150,0
20240527,162300,1243545600,16150,16150,16150,16150,0
20240527,162200,1243545600,16150,16150,16150,16150,0
20240527,162100,1243545600,16150,16150,16150,16150,0
20240527,162000,1243545600,16150,16150,16150,16150,0
20240527,161900,1243545600,16150,16150,16150,16150,0
20240527,161800,1243545600,16150,16150,16150,16150,0
20240527,161700,1243545600,16150,16150,16150,16150,0
20240527,161600,1243545600,16150,16150,16150,16150,0
20240527,161500,1243545600,16150,16150,16150,16150,0
20240527,161400,1243545600,16150,16150,16150,16150,0
20240527,161300,1243545600,16150,16150,16150,16150,0
20240527,161200,1243545600,16150,16150,16150,16150,0
20240527,161100,1243545600,16150,16150,16150,16150,0
20240527,161000,1243545600,16150,16150,16150,16150,0
20240527,160900,1243545600,16150,16150,16150,16150,0
20240527,160800,1243545600,16150,16150,16150,16150,0
20240527,160700,1243545600,16150,16150,16150,16150,0
20240527,160600,1243545600,16150,16150,16150,16150,4189
20240527,160500,1243545600,16150,16150,16150,16150,0
20240527,160400,1243545600,16150,16150,16150,16150,0
20240527,160300,1243545600,16150,16150,16150,16150,0
20240527,160200,1243545600,16150,16150,16150,16150,0
20240527,160100,1243545600,16150,16150,16150,16150,0
20240527,160000,1243545600,16150,16150,16150,16150,0
20240527,155900,1243545600,16150,16150,16150,16150,0
20240527,155800,1243545600,16150,16150,16150,16150,0
20240527,155700,1243545600,16150,16150,16150,16150,0
20240527,155600,1243545600,16150,16150,16150,16150,0
20240527,155500,1243545600,16150,16150,16150,16150,0
20240527,155400,1243545600,16150,16150,16150,16150,0
20240527,155300,1243545600,16150,16150,16150,16150,0
20240527,155200,1243545600,16150,16150,16150,16150,0
20240527,155100,1243545600,16150,16150,16150,16150,0
20240527,155000,1243545600,16150,16150,16150,16150,0
20240527,154900,1243545600,16150,16150,16150,16150,0
20240527,154800,1243545600,16150,16150,16150,16150,0
20240527,154700,1243545600,16150,16150,16150,16150,0
20240527,154600,1243545600,16150,16150,16150,16150,0
20240527,154500,1243545600,16150,16150,16150,16150,0
20240527,154400,1243545600,16150,16150,16150,16150,0
20240527,154300,1243545600,16150,16150,16150,16150,0
20240527,154200,1243545600,16150,16150,16150,16150,0
20240527,154100,1243545600,16150,16150,16150,16150,0
20240527,154000,1243545600,16150,16150,16150,16150,0
20240527,153900,1243545600,16150,16150,16150,16150,0
20240527,153800,1243545600,16150,16150,16150,16150,0
20240527,153700,1243545600,16150,16150,16150,16150,0
20240527,153600,1243545600,16150,16150,16150,16150,4189
20240527,153500,1243545600,16150,16150,16150,16150,0
20240527,153400,1243545600,16150,16150,16150,16150,0
20240527,153300,1243545600,16150,16150,16150,16150,0
20240527,153200,1243545600,16150,16150,16150,16150,0
20240527,153100,1243545600,16150,16150,16150,16150,0
20240527,153000,1243545600,16150,16150,16150,16150,4189
20240527,152900,1175893250,16100,16100,16100,16100,0
20240527,152800,1175893250,16100,16100,16100,16100,0
20240527,152700,1175893250,16100,16100,16100,16100,0
20240527,152600,1175893250,16100,16100,16100,16100,0
20240527,152500,1175893250,16100,16100,16100,16100,0
20240527,152400,1175893250,16100,16100,16100,16100,0
20240527,152300,1175893250,16100,16100,16100,16100,0
20240527,152200,1175893250,16100,16100,16100,16100,0
20240527,152100,1175893250,16100,16100,16100,16100,0
20240527,152000,1175893250,16100,16100,16100,16100,0
20240527,151900,1175893250,16100,16110,16110,16070,159
20240527,151800,1173336120,16110,16110,16110,16110,35
20240527,151700,1172772270,16120,16110,16120,16110,25
20240527,151600,1172369450,16110,16110,16110,16110,10
20240527,151500,1172208350,16100,16110,16110,16070,315
20240527,151400,1167141960,16110,16090,16110,16090,651
20240527,151300,1156660910,16010,16130,16130,16010,9
20240527,151200,1156516460,16130,16090,16140,16090,447
20240527,151100,1149315240,16100,16100,16100,16100,180
20240527,151000,1146417240,16110,15970,16110,15970,3007
20240527,150900,1098077960,16020,16010,16020,16010,129
20240527,150800,1096012640,16020,16000,16020,16000,19
20240527,150700,1095708510,16010,16010,16010,16010,2
20240527,150600,1095676490,16040,16040,16040,15960,10
20240527,150500,1095516570,16050,16020,16060,16020,629
20240527,150400,1085426680,16020,16010,16020,16010,2
20240527,150300,1085394650,16030,15950,16030,15950,8
20240527,150200,1085266820,16030,16000,16030,16000,500
20240527,150100,1077259290,16010,16010,16010,16010,1
20240527,150000,1077243280,15950,15950,15950,15950,28
20240527,145900,1076796680,15950,16040,16040,15950,101
20240527,145800,1075185640,16050,16030,16050,16030,487
20240527,145700,1067372050,16020,15950,16020,15950,1053
20240527,145600,1050519650,15980,15980,15980,15980,100
20240527,145500,1048921650,15990,15990,15990,15990,0
20240527,145400,1048921650,15990,15960,15990,15950,438
20240527,145300,1041931160,16000,15960,16000,15960,112
20240527,145200,1040143570,15960,15960,15960,15960,1
20240527,145100,1040127610,16010,15970,16010,15960,1397
20240527,145000,1017792320,15970,15970,15970,15970,473
20240527,144900,1010238510,15960,15960,15960,15960,11
20240527,144800,1010062950,15960,15950,15960,15950,7
20240527,144700,1009951290,15970,15970,15970,15950,9
20240527,144600,1009807700,15980,15980,15980,15980,1
20240527,144500,1009791720,15950,15950,15950,15950,5
20240527,144400,1009711970,15980,15970,15980,15970,430
20240527,144300,1002840590,15970,15980,15980,15950,112
20240527,144200,1001051470,15980,15980,15980,15980,30
20240527,144100,1000572070,15990,15980,15990,15980,183
20240527,144000,997647720,15980,15980,15980,15980,0
20240527,143900,997647720,15980,15950,15980,15950,5
20240527,143800,997567940,15990,15980,15990,15950,123
20240527,143700,995602310,15980,15970,15980,15950,152
20240527,143600,993175050,15970,15970,15980,15950,249
20240527,143500,989197410,15970,15940,15970,15930,637
20240527,143400,979029190,15940,15910,15940,15910,1983
20240527,143300,947457480,15910,15900,15910,15880,258
20240527,143200,943355170,15900,15890,15910,15890,273
20240527,143100,939016620,15900,15900,15900,15900,10
20240527,143000,938857620,15910,15880,15910,15880,7
20240527,142900,938746430,15910,15900,15910,15900,144
20240527,142800,936456820,15900,15900,15900,15900,0
20240527,142700,936456820,15900,15900,15900,15880,22
20240527,142600,936107120,15900,15900,15900,15900,6
20240527,142500,936011720,15900,15890,15900,15890,64
20240527,142400,934994750,15900,15830,15900,15830,370
20240527,142300,929115800,15890,15880,15890,15830,1165
20240527,142200,910656330,15880,15880,15880,15880,13
20240527,142100,910449890,15880,15880,15880,15840,8
20240527,142000,910323010,15880,15880,15880,15880,0
20240527,141900,910323010,15880,15830,15880,15830,2
20240527,141800,910291300,15880,15840,15880,15840,108
20240527,141700,908580540,15880,15880,15880,15880,0
20240527,141600,908580540,15880,15880,15880,15880,0
20240527,141500,908580540,15880,15840,15880,15830,5
20240527,141400,908501330,15830,15880,15880,15830,2056
20240527,141300,875927550,15900,15900,15900,15900,0
20240527,141200,875927550,15900,15880,15900,15880,7
20240527,141100,875816370,15900,15900,15900,15900,0
20240527,141000,875816370,15900,15900,15900,15900,0
20240527,140900,875816370,15900,15880,15900,15880,6
20240527,140800,875721070,15900,15900,15900,15900,18
20240527,140700,875434870,15900,15900,15900,15900,0
20240527,140600,875434870,15900,15880,15900,15880,31
20240527,140500,874942320,15890,15890,15890,15890,0
20240527,140400,874942320,15890,15890,15890,15890,2
20240527,140300,874910540,15890,15880,15890,15880,5
20240527,140200,874831130,15890,15890,15890,15890,0
20240527,140100,874831130,15890,15890,15890,15890,12
20240527,140000,874640450,15890,15880,15890,15870,8
20240527,135900,874513450,15890,15890,15890,15890,2
20240527,135800,874481670,15890,15890,15890,15890,0
20240527,135700,874481670,15890,15890,15890,15870,7
20240527,135600,874370500,15890,15890,15900,15890,145
20240527,135500,872066440,15890,15890,15890,15890,0
20240527,135400,872066440,15890,15880,15890,15850,108
20240527,135300,870351560,15890,15890,15890,15890,0
20240527,135200,870351560,15890,15870,15890,15870,69
20240527,135100,869256090,15870,15840,15870,15840,6
20240527,135000,869161020,15870,15870,15870,15870,0
20240527,134900,869161020,15870,15850,15870,15850,41
20240527,134800,868511150,15870,15850,15870,15850,7
20240527,134700,868400180,15870,15870,15870,15870,0
20240527,134600,868400180,15870,15870,15870,15870,1
20240527,134500,868384310,15820,15830,15830,15820,4
20240527,134400,868321020,15860,15860,15860,15860,3
20240527,134300,868273440,15880,15860,15880,15820,202
20240527,134200,865076440,15850,15860,15860,15830,7
20240527,134100,864965540,15830,15850,15850,15830,79
20240527,134000,863714950,15850,15860,15860,15850,124
20240527,133900,861749530,15860,15860,15860,15850,35
20240527,133800,861194760,15890,15880,15890,15880,3
20240527,133700,861147110,15880,15880,15880,15880,1
20240527,133600,861131230,15850,15860,15860,15850,6
20240527,133500,861036120,15880,15880,15880,15880,3
20240527,133400,860988480,15880,15880,15880,15880,0
20240527,133300,860988480,15880,15880,15880,15850,32
20240527,133200,860481200,15860,15860,15860,15860,50
20240527,133100,859688200,15880,15880,15880,15880,0
20240527,133000,859688200,15880,15850,15880,15850,7
20240527,132900,859577220,15890,15890,15890,15890,0
20240527,132800,859577220,15890,15890,15890,15890,0
20240527,132700,859577220,15890,15880,15890,15850,23
20240527,132600,859212090,15880,15880,15880,15880,0
20240527,132500,859212090,15880,15880,15880,15880,2
20240527,132400,859180330,15880,15850,15880,15830,13
20240527,132300,858974360,15850,15850,15850,15850,4
20240527,132200,858910960,15840,15830,15850,15830,159
20240527,132100,856393850,15830,15790,15830,15790,5
20240527,132000,856314860,15830,15800,15830,15800,3240
20240527,131900,805051450,15770,15770,15770,15770,0
20240527,131800,805051450,15770,15780,15780,15770,6
20240527,131700,804956820,15770,15780,15780,15770,61
20240527,131600,803994840,15810,15810,15810,15810,1
20240527,131500,803979030,15770,15810,15810,15770,210
20240527,131400,800666720,15810,15810,15810,15760,221
20240527,131300,797181600,15810,15810,15810,15810,1
20240527,131200,797165790,15770,15770,15770,15770,312
20240527,131100,792245550,15810,15810,15810,15810,6
20240527,131000,792150690,15810,15800,15810,15800,213
20240527,130900,788785270,15800,15790,15800,15750,712
20240527,130800,777566890,15770,15800,15800,15770,208
20240527,130700,774286700,15770,15800,15800,15770,101
20240527,130600,772693370,15800,15780,15800,15780,126
20240527,130500,770705070,15790,15790,15790,15790,0
20240527,130400,770705070,15790,15790,15790,15780,192
20240527,130300,767673490,15790,15790,15790,15790,4
20240527,130200,767610330,15810,15790,15820,15790,11
20240527,130100,767436570,15820,15790,15820,15790,126
20240527,130000,765447000,15800,15810,15820,15790,279
20240527,125900,761039680,15790,15790,15810,15790,38
20240527,125800,760439640,15810,15810,15810,15810,0
20240527,125700,760439640,15810,15800,15810,15790,847
20240527,125600,747057050,15810,15810,15810,15810,3
20240527,125500,747009620,15810,15810,15810,15810,22
20240527,125400,746661800,15810,15810,15810,15800,12
20240527,125300,746472130,15810,15810,15810,15810,0
20240527,125200,746472130,15810,15810,15820,15810,27
20240527,125100,746045250,15820,15810,15820,15800,22
20240527,125000,745697570,15810,15820,15820,15800,297
20240527,124900,741004930,15800,15810,15810,15800,261
20240527,124800,736879720,15820,15810,15820,15810,181
20240527,124700,734018100,15820,15820,15820,15810,48
20240527,124600,733259040,15820,15810,15820,15810,20
20240527,124500,732942740,15820,15810,15820,15810,6
20240527,124400,732847870,15810,15820,15820,15810,6
20240527,124300,732753000,15820,15820,15820,15820,0
20240527,124200,732753000,15820,15810,15820,15810,7
20240527,124100,732642320,15820,15820,15820,15820,102
20240527,124000,731028680,15810,15810,15810,15810,0
20240527,123900,731028680,15810,15830,15830,15810,6
20240527,123800,730933800,15830,15830,15830,15830,0
20240527,123700,730933800,15830,15830,15830,15830,0
20240527,123600,730933800,15830,15830,15830,15810,11
20240527,123500,730759790,15830,15830,15830,15830,1
20240527,123400,730743960,15810,15820,15820,15810,626
20240527,123300,720846850,15830,15810,15830,15810,10
20240527,123200,720688710,15810,15810,15810,15810,36
20240527,123100,720119550,15830,15830,15830,15830,1
20240527,123000,720103720,15820,15820,15830,15820,66
20240527,122900,719059550,15820,15820,15820,15820,68
20240527,122800,717983790,15820,15830,15830,15820,6
20240527,122700,717888850,15820,15820,15820,15810,260
20240527,122600,713775710,15830,15830,15830,15830,11
20240527,122500,713601580,15830,15830,15830,15830,1
20240527,122400,713585750,15820,15820,15820,15810,59
20240527,122300,712652430,15830,15830,15830,15830,1
20240527,122200,712636600,15810,15830,15830,15810,87
20240527,122100,711261030,15830,15810,15830,15810,7
20240527,122000,711150340,15830,15830,15830,15830,200
20240527,121900,707984340,15830,15830,15830,15830,50
20240527,121800,707192840,15830,15810,15830,15810,8
20240527,121700,707066320,15830,15830,15830,15830,2
20240527,121600,707034660,15830,15830,15830,15830,1
20240527,121500,707018830,15820,15810,15820,15810,43
20240527,121400,706338630,15830,15810,15830,15810,262
20240527,121300,702196350,15830,15830,15830,15820,1393
20240527,121200,680155960,15850,15830,15850,15830,11
20240527,121100,679981760,15850,15830,15850,15830,185
20240527,121000,677053180,15830,15820,15830,15820,96
20240527,120900,675534450,15830,15840,15840,15830,1004
20240527,120800,659641110,15840,15850,15850,15840,5
20240527,120700,659561900,15830,15830,15850,15830,506
20240527,120600,651551890,15830,15820,15850,15820,16
20240527,120500,651298520,15830,15820,15830,15820,133
20240527,120400,649193230,15820,15820,15820,15820,60
20240527,120300,648244030,15830,15820,15850,15820,15
20240527,120200,648006620,15850,15830,15850,15830,2
20240527,120100,647974940,15830,15830,15830,15830,0
20240527,120000,647974940,15830,15820,15830,15820,18
20240527,115900,647690070,15850,15860,15860,15850,6
20240527,115800,647594960,15860,15860,15860,15860,1
20240527,115700,647579100,15860,15840,15860,15820,110
20240527,115600,645836780,15860,15830,15860,15830,13
20240527,115500,645630830,15860,15860,15860,15860,1
20240527,115400,645614970,15820,15820,15860,15820,298
20240527,115300,640900370,15880,15880,15880,15880,0
20240527,115200,640900370,15880,15880,15880,15880,0
20240527,115100,640900370,15880,15820,15880,15820,8
20240527,115000,640773750,15820,15880,15880,15820,21
20240527,114900,640441470,15830,15840,15840,15830,376
20240527,114800,634489120,15880,15840,15880,15840,8
20240527,114700,634362360,15880,15880,15880,15880,0
20240527,114600,634362360,15880,15880,15880,15880,51
20240527,114500,633552480,15840,15840,15840,15840,9
20240527,114400,633409920,15880,15880,15880,15880,0
20240527,114300,633409920,15880,15840,15880,15840,3
20240527,114200,633362360,15840,15880,15880,15840,15
20240527,114100,633124440,15880,15880,15880,15880,0
20240527,114000,633124440,15880,15880,15880,15880,1
20240527,113900,633108560,15820,15830,15830,15820,12
20240527,113800,632918630,15880,15880,15880,15880,0
20240527,113700,632918630,15880,15840,15880,15840,2
20240527,113600,632886910,15880,15840,15880,15830,8
20240527,113500,632760210,15880,15880,15880,15880,0
20240527,113400,632760210,15880,15880,15880,15880,0
20240527,113300,632760210,15880,15840,15880,15830,954
20240527,113200,617649070,15850,15880,15880,15850,419
20240527,113100,611006100,15850,15880,15880,15850,235
20240527,113000,607279310,15880,15880,15900,15880,108
20240527,112900,605564250,15910,15910,15910,15910,0
20240527,112800,605564250,15910,15910,15910,15910,20
20240527,112700,605246050,15910,15880,15910,15880,9
20240527,112600,605103100,15910,15910,15910,15910,0
20240527,112500,605103100,15910,15910,15910,15910,0
20240527,112400,605103100,15910,15880,15910,15880,8
20240527,112300,604976030,15910,15910,15910,15910,1
20240527,112200,604960120,15880,15880,15880,15880,1
20240527,112100,604944240,15910,15880,15910,15880,30
20240527,112000,604467780,15890,15890,15910,15890,7
20240527,111900,604356510,15920,15920,15920,15920,1
20240527,111800,604340590,15890,15900,15900,15890,7
20240527,111700,604229340,15920,15910,15920,15910,2
20240527,111600,604197510,15900,15900,15900,15900,3
20240527,111500,604149810,15920,15900,15920,15900,9
20240527,111400,604006690,15920,15920,15920,15920,1
20240527,111300,603990770,15920,15920,15920,15920,1
20240527,111200,603974850,15920,15900,15920,15900,31
20240527,111100,603481850,15930,15930,15930,15930,0
20240527,111000,603481850,15930,15930,15930,15930,2
20240527,110900,603449990,15930,15920,15930,15900,10
20240527,110800,603290940,15920,15920,15920,15920,15
20240527,110700,603052140,15930,15880,15930,15880,134
20240527,110600,600922870,15890,15910,15910,15890,19
20240527,110500,600620930,15930,15900,15930,15890,242
20240527,110400,596775170,15930,15890,15930,15890,12
20240527,110300,596584450,15930,15890,15930,15890,3
20240527,110200,596536740,15890,15890,15890,15890,1
20240527,110100,596520850,15930,15910,15930,15890,216
20240527,110000,593084970,15920,15930,15930,15890,44
20240527,105900,592384510,15930,15900,15930,15900,42
20240527,105800,591716680,15920,15910,15920,15890,47
20240527,105700,590968600,15930,15930,15930,15880,4
20240527,105600,590904980,15870,15870,15870,15870,0
20240527,105500,590904980,15870,15870,15870,15870,20
20240527,105400,590587580,15930,15890,15930,15840,771
20240527,105300,578333050,15890,15890,15890,15890,0
20240527,105200,578333050,15890,15890,15890,15890,1
20240527,105100,578317160,15840,15840,15890,15840,32
20240527,105000,577809140,15860,15840,15860,15840,81
20240527,104900,576526080,15830,15850,15850,15830,91
20240527,104800,575085490,15890,15820,15890,15820,214
20240527,104700,571691730,15820,15840,15840,15820,507
20240527,104600,563670690,15820,15820,15830,15820,661
20240527,104500,553213460,15820,15820,15820,15820,143
20240527,104400,550951200,15820,15830,15830,15820,1103
20240527,104300,533500600,15830,15830,15830,15830,324
20240527,104200,528371680,15830,15830,15830,15820,244
20240527,104100,524509930,15820,15830,15830,15820,310
20240527,104000,519605610,15820,15830,15830,15820,197
20240527,103900,516488470,15820,15820,15840,15820,151
20240527,103800,514099620,15820,15830,15840,15820,164
20240527,103700,511504390,15820,15820,15830,15820,945
20240527,103600,496549220,15830,15820,15840,15820,311
20240527,103500,491629160,15820,15820,15840,15820,251
20240527,103400,487656970,15810,15820,15820,15810,420
20240527,103300,481014240,15820,15820,15830,15820,150
20240527,103200,478641220,15820,15830,15830,15820,378
20240527,103100,472661180,15820,15830,15830,15820,256
20240527,103000,468610690,15820,15820,15850,15820,155
20240527,102900,466158530,15820,15820,15820,15810,351
20240527,102800,460607390,15810,15820,15820,15810,86
20240527,102700,459247600,15810,15850,15850,15810,571
20240527,102600,450214370,15820,15850,15850,15820,131
20240527,102500,448140240,15810,15850,15850,15810,336
20240527,102400,442826370,15810,15810,15850,15800,355
20240527,102300,437214340,15810,15810,15850,15800,174
20240527,102200,434463450,15810,15820,15850,15810,446
20240527,102100,427409420,15850,15850,15850,15810,157
20240527,102000,424924490,15830,15830,15850,15820,370
20240527,101900,419069070,15820,15830,15850,15820,660
20240527,101800,408622240,15830,15870,15870,15830,749
20240527,101700,396752610,15860,15870,15890,15860,280
20240527,101600,392308950,15870,15880,15930,15870,332
20240527,101500,387037240,15880,15910,15910,15870,548
20240527,101400,378325900,15920,15970,15980,15920,209
20240527,101300,374997350,15920,15920,15970,15910,470
20240527,101200,367518390,15910,15930,15930,15910,420
20240527,101100,360832270,15940,15940,15950,15930,311
20240527,101000,355874980,15940,15950,15960,15940,192
20240527,100900,352812290,15950,15990,15990,15950,247
20240527,100800,348870840,15960,15990,15990,15960,1138
20240527,100700,330687560,16000,15990,16000,15990,152
20240527,100600,328257060,15990,16000,16000,15990,163
20240527,100500,325650370,16030,16000,16030,15990,411
20240527,100400,319074690,16000,16050,16050,16000,1031
20240527,100300,302556160,16040,16070,16070,16040,443
20240527,100200,295450340,16050,16060,16070,16050,407
20240527,100100,288914640,16130,16060,16130,16060,132
20240527,100000,286794650,16060,16130,16160,16050,412
20240527,095900,280173120,16060,16130,16160,16050,418
20240527,095800,273456960,16130,16130,16130,16060,156
20240527,095700,270949280,16070,16050,16130,16050,317
20240527,095600,265859480,16050,16120,16120,16050,260
20240527,095500,261677800,16040,16040,16040,16040,310
20240527,095400,256705400,16040,16100,16120,16030,191
20240527,095300,253638780,16030,16040,16100,16030,427
20240527,095200,246793390,16040,16030,16100,16020,363
20240527,095100,240976260,16030,16120,16120,16030,135
20240527,095000,238812120,16030,16050,16050,16030,571
20240527,094900,229655280,16050,16090,16120,16050,727
20240527,094800,217977130,16090,16130,16130,16070,1256
20240527,094700,197752740,16150,16150,16150,16140,194
20240527,094600,194621320,16140,16150,16150,16140,220
20240527,094500,191068940,16180,16180,16180,16180,309
20240527,094400,186069320,16180,16180,16180,16180,12
20240527,094300,185875160,16180,16180,16180,16180,2
20240527,094200,185842800,16190,16190,16190,16190,2
20240527,094100,185810420,16190,16190,16190,16190,1
20240527,094000,185794230,16170,16170,16170,16170,43
20240527,093900,185098920,16190,16190,16190,16190,0
20240527,093800,185098920,16190,16150,16190,16150,5
20240527,093700,185018070,16140,16180,16190,16110,150
20240527,093600,182593360,16110,16170,16170,16110,210
20240527,093500,179198250,16170,16170,16170,16170,0
20240527,093400,179198250,16170,16160,16170,16160,2
20240527,093300,179165920,16160,16130,16160,16120,48
20240527,093200,178391680,16130,16120,16130,16110,132
20240527,093100,176263920,16130,16150,16170,16130,796
20240527,093000,163423600,16170,16170,16170,16170,0
20240527,092900,163423600,16170,16150,16170,16150,23
20240527,092800,163052130,16130,16130,16130,16130,184
20240527,092700,160084210,16150,16150,16150,16150,254
20240527,092600,155982110,16170,16170,16170,16170,1
20240527,092500,155965940,16150,16160,16170,16150,163
20240527,092400,153332730,16150,16150,16150,16130,204
20240527,092300,150039770,16130,16150,16150,16130,176
20240527,092200,147200520,16140,16160,16160,16140,550
20240527,092100,138323250,16150,16160,16160,16150,81
20240527,092000,137014800,16160,16180,16180,16160,746
20240527,091900,124957770,16190,16190,16190,16190,1
20240527,091800,124941580,16170,16180,16180,16160,130
20240527,091700,122839390,16230,16230,16230,16230,98
20240527,091600,121248850,16230,16230,16230,16230,184
20240527,091500,118262530,16230,16230,16230,16180,26
20240527,091400,117840600,16240,16210,16240,16210,300
20240527,091300,112970940,16200,16180,16200,16180,340
20240527,091200,107466540,16180,16160,16180,16160,222
20240527,091100,103874700,16160,16130,16160,16130,1886
20240527,091000,73435810,16130,16110,16130,16100,361
20240527,090900,67616000,16130,16130,16130,16090,610
20240527,090800,57795100,16110,16110,16110,16090,619
20240527,090700,47824710,16110,16110,16110,16110,144
20240527,090600,45504870,16110,16090,16110,16090,153
20240527,090500,43041600,16090,16010,16090,16010,190
20240527,090400,39997770,16010,16040,16040,16010,1048
20240527,090300,23201260,16040,16110,16110,16040,17
20240527,090200,22928310,16140,16140,16140,16140,0
20240527,090100,22928310,16140,16140,16140,16140,0
20240527,090000,22928310,16140,16140,16140,16030,1002
Reference in New Issue Copy Permalink