ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/054920/min/candle-20240521.csv

637 lines
31 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
20240521,193400,1323425605,3530,3530,3530,3530,3031
20240521,193300,1323425605,3530,3530,3530,3530,0
20240521,193200,1323425605,3530,3530,3530,3530,0
20240521,193100,1323425605,3530,3530,3530,3530,0
20240521,193000,1323425605,3530,3530,3530,3530,0
20240521,192900,1323425605,3530,3530,3530,3530,0
20240521,192800,1323425605,3530,3530,3530,3530,0
20240521,192700,1323425605,3530,3530,3530,3530,0
20240521,192600,1323425605,3530,3530,3530,3530,0
20240521,192500,1323425605,3530,3530,3530,3530,0
20240521,192400,1323425605,3530,3530,3530,3530,0
20240521,192300,1323425605,3530,3530,3530,3530,0
20240521,192200,1323425605,3530,3530,3530,3530,0
20240521,192100,1323425605,3530,3530,3530,3530,0
20240521,192000,1323425605,3530,3530,3530,3530,0
20240521,191900,1323425605,3530,3530,3530,3530,0
20240521,191800,1323425605,3530,3530,3530,3530,0
20240521,191700,1323425605,3530,3530,3530,3530,0
20240521,191600,1323425605,3530,3530,3530,3530,0
20240521,191500,1323425605,3530,3530,3530,3530,0
20240521,191400,1323425605,3530,3530,3530,3530,0
20240521,191300,1323425605,3530,3530,3530,3530,0
20240521,191200,1323425605,3530,3530,3530,3530,0
20240521,191100,1323425605,3530,3530,3530,3530,0
20240521,191000,1323425605,3530,3530,3530,3530,0
20240521,190900,1323425605,3530,3530,3530,3530,0
20240521,190800,1323425605,3530,3530,3530,3530,0
20240521,190700,1323425605,3530,3530,3530,3530,0
20240521,190600,1323425605,3530,3530,3530,3530,0
20240521,190500,1323425605,3530,3530,3530,3530,0
20240521,190400,1323425605,3530,3530,3530,3530,3031
20240521,190300,1323425605,3530,3530,3530,3530,0
20240521,190200,1323425605,3530,3530,3530,3530,0
20240521,190100,1323425605,3530,3530,3530,3530,0
20240521,190000,1323425605,3530,3530,3530,3530,0
20240521,185900,1323425605,3530,3530,3530,3530,0
20240521,185800,1323425605,3530,3530,3530,3530,0
20240521,185700,1323425605,3530,3530,3530,3530,0
20240521,185600,1323425605,3530,3530,3530,3530,0
20240521,185500,1323425605,3530,3530,3530,3530,0
20240521,185400,1323425605,3530,3530,3530,3530,0
20240521,185300,1323425605,3530,3530,3530,3530,0
20240521,185200,1323425605,3530,3530,3530,3530,0
20240521,185100,1323425605,3530,3530,3530,3530,0
20240521,185000,1323425605,3530,3530,3530,3530,0
20240521,184900,1323425605,3530,3530,3530,3530,0
20240521,184800,1323425605,3530,3530,3530,3530,0
20240521,184700,1323425605,3530,3530,3530,3530,0
20240521,184600,1323425605,3530,3530,3530,3530,0
20240521,184500,1323425605,3530,3530,3530,3530,0
20240521,184400,1323425605,3530,3530,3530,3530,0
20240521,184300,1323425605,3530,3530,3530,3530,0
20240521,184200,1323425605,3530,3530,3530,3530,0
20240521,184100,1323425605,3530,3530,3530,3530,0
20240521,184000,1323425605,3530,3530,3530,3530,0
20240521,183900,1323425605,3530,3530,3530,3530,0
20240521,183800,1323425605,3530,3530,3530,3530,0
20240521,183700,1323425605,3530,3530,3530,3530,0
20240521,183600,1323425605,3530,3530,3530,3530,0
20240521,183500,1323425605,3530,3530,3530,3530,0
20240521,183400,1323425605,3530,3530,3530,3530,3031
20240521,183300,1323425605,3530,3530,3530,3530,0
20240521,183200,1323425605,3530,3530,3530,3530,0
20240521,183100,1323425605,3530,3530,3530,3530,0
20240521,183000,1323425605,3530,3530,3530,3530,0
20240521,182900,1323425605,3530,3530,3530,3530,0
20240521,182800,1323425605,3530,3530,3530,3530,0
20240521,182700,1323425605,3530,3530,3530,3530,0
20240521,182600,1323425605,3530,3530,3530,3530,0
20240521,182500,1323425605,3530,3530,3530,3530,0
20240521,182400,1323425605,3530,3530,3530,3530,0
20240521,182300,1323425605,3530,3530,3530,3530,0
20240521,182200,1323425605,3530,3530,3530,3530,0
20240521,182100,1323425605,3530,3530,3530,3530,0
20240521,182000,1323425605,3530,3530,3530,3530,0
20240521,181900,1323425605,3530,3530,3530,3530,0
20240521,181800,1323425605,3530,3530,3530,3530,0
20240521,181700,1323425605,3530,3530,3530,3530,0
20240521,181600,1323425605,3530,3530,3530,3530,0
20240521,181500,1323425605,3530,3530,3530,3530,0
20240521,181400,1323425605,3530,3530,3530,3530,0
20240521,181300,1323425605,3530,3530,3530,3530,0
20240521,181200,1323425605,3530,3530,3530,3530,0
20240521,181100,1323425605,3530,3530,3530,3530,0
20240521,181000,1323425605,3530,3530,3530,3530,0
20240521,180900,1323425605,3530,3530,3530,3530,0
20240521,180800,1323425605,3530,3530,3530,3530,0
20240521,180700,1323425605,3530,3530,3530,3530,0
20240521,180600,1323425605,3530,3530,3530,3530,0
20240521,180500,1323425605,3530,3530,3530,3530,0
20240521,180400,1323425605,3530,3530,3530,3530,3031
20240521,180300,1323425605,3530,3530,3530,3530,0
20240521,180200,1323425605,3530,3530,3530,3530,0
20240521,180100,1323425605,3530,3530,3530,3530,0
20240521,180000,1323425605,3530,3530,3530,3530,0
20240521,175900,1323425605,3530,3530,3530,3530,0
20240521,175800,1323425605,3530,3530,3530,3530,0
20240521,175700,1323425605,3530,3530,3530,3530,0
20240521,175600,1323425605,3530,3530,3530,3530,0
20240521,175500,1323425605,3530,3530,3530,3530,0
20240521,175400,1323425605,3530,3530,3530,3530,0
20240521,175300,1323425605,3530,3530,3530,3530,0
20240521,175200,1323425605,3530,3530,3530,3530,0
20240521,175100,1323425605,3530,3530,3530,3530,0
20240521,175000,1323425605,3530,3530,3530,3530,0
20240521,174900,1323425605,3530,3530,3530,3530,0
20240521,174800,1323425605,3530,3530,3530,3530,0
20240521,174700,1323425605,3530,3530,3530,3530,0
20240521,174600,1323425605,3530,3530,3530,3530,0
20240521,174500,1323425605,3530,3530,3530,3530,0
20240521,174400,1323425605,3530,3530,3530,3530,0
20240521,174300,1323425605,3530,3530,3530,3530,0
20240521,174200,1323425605,3530,3530,3530,3530,0
20240521,174100,1323425605,3530,3530,3530,3530,0
20240521,174000,1323425605,3530,3530,3530,3530,0
20240521,173900,1323425605,3530,3530,3530,3530,0
20240521,173800,1323425605,3530,3530,3530,3530,0
20240521,173700,1323425605,3530,3530,3530,3530,0
20240521,173600,1323425605,3530,3530,3530,3530,0
20240521,173500,1323425605,3530,3530,3530,3530,0
20240521,173400,1323425605,3530,3530,3530,3530,3031
20240521,173300,1323425605,3530,3530,3530,3530,0
20240521,173200,1323425605,3530,3530,3530,3530,0
20240521,173100,1323425605,3530,3530,3530,3530,0
20240521,173000,1323425605,3530,3530,3530,3530,0
20240521,172900,1323425605,3530,3530,3530,3530,0
20240521,172800,1323425605,3530,3530,3530,3530,0
20240521,172700,1323425605,3530,3530,3530,3530,0
20240521,172600,1323425605,3530,3530,3530,3530,0
20240521,172500,1323425605,3530,3530,3530,3530,0
20240521,172400,1323425605,3530,3530,3530,3530,0
20240521,172300,1323425605,3530,3530,3530,3530,0
20240521,172200,1323425605,3530,3530,3530,3530,0
20240521,172100,1323425605,3530,3530,3530,3530,0
20240521,172000,1323425605,3530,3530,3530,3530,0
20240521,171900,1323425605,3530,3530,3530,3530,0
20240521,171800,1323425605,3530,3530,3530,3530,0
20240521,171700,1323425605,3530,3530,3530,3530,0
20240521,171600,1323425605,3530,3530,3530,3530,0
20240521,171500,1323425605,3530,3530,3530,3530,0
20240521,171400,1323425605,3530,3530,3530,3530,0
20240521,171300,1323425605,3530,3530,3530,3530,0
20240521,171200,1323425605,3530,3530,3530,3530,0
20240521,171100,1323425605,3530,3530,3530,3530,0
20240521,171000,1323425605,3530,3530,3530,3530,0
20240521,170900,1323425605,3530,3530,3530,3530,0
20240521,170800,1323425605,3530,3530,3530,3530,0
20240521,170700,1323425605,3530,3530,3530,3530,0
20240521,170600,1323425605,3530,3530,3530,3530,0
20240521,170500,1323425605,3530,3530,3530,3530,0
20240521,170400,1323425605,3530,3530,3530,3530,3031
20240521,170300,1323425605,3530,3530,3530,3530,0
20240521,170200,1323425605,3530,3530,3530,3530,0
20240521,170100,1323425605,3530,3530,3530,3530,0
20240521,170000,1323425605,3530,3530,3530,3530,0
20240521,165900,1323425605,3530,3530,3530,3530,0
20240521,165800,1323425605,3530,3530,3530,3530,0
20240521,165700,1323425605,3530,3530,3530,3530,0
20240521,165600,1323425605,3530,3530,3530,3530,0
20240521,165500,1323425605,3530,3530,3530,3530,0
20240521,165400,1323425605,3530,3530,3530,3530,0
20240521,165300,1323425605,3530,3530,3530,3530,0
20240521,165200,1323425605,3530,3530,3530,3530,0
20240521,165100,1323425605,3530,3530,3530,3530,0
20240521,165000,1323425605,3530,3530,3530,3530,0
20240521,164900,1323425605,3530,3530,3530,3530,0
20240521,164800,1323425605,3530,3530,3530,3530,0
20240521,164700,1323425605,3530,3530,3530,3530,0
20240521,164600,1323425605,3530,3530,3530,3530,0
20240521,164500,1323425605,3530,3530,3530,3530,0
20240521,164400,1323425605,3530,3530,3530,3530,0
20240521,164300,1323425605,3530,3530,3530,3530,0
20240521,164200,1323425605,3530,3530,3530,3530,0
20240521,164100,1323425605,3530,3530,3530,3530,0
20240521,164000,1323425605,3530,3530,3530,3530,0
20240521,163900,1323425605,3530,3530,3530,3530,0
20240521,163800,1323425605,3530,3530,3530,3530,0
20240521,163700,1323425605,3530,3530,3530,3530,0
20240521,163600,1323425605,3530,3530,3530,3530,0
20240521,163500,1323425605,3530,3530,3530,3530,0
20240521,163400,1323425605,3530,3530,3530,3530,3031
20240521,163300,1323425605,3530,3530,3530,3530,0
20240521,163200,1323425605,3530,3530,3530,3530,0
20240521,163100,1323425605,3530,3530,3530,3530,0
20240521,163000,1323425605,3530,3530,3530,3530,0
20240521,162900,1323425605,3530,3530,3530,3530,0
20240521,162800,1323425605,3530,3530,3530,3530,0
20240521,162700,1323425605,3530,3530,3530,3530,0
20240521,162600,1323425605,3530,3530,3530,3530,0
20240521,162500,1323425605,3530,3530,3530,3530,0
20240521,162400,1323425605,3530,3530,3530,3530,0
20240521,162300,1323425605,3530,3530,3530,3530,0
20240521,162200,1323425605,3530,3530,3530,3530,0
20240521,162100,1323425605,3530,3530,3530,3530,0
20240521,162000,1323425605,3530,3530,3530,3530,0
20240521,161900,1323425605,3530,3530,3530,3530,0
20240521,161800,1323425605,3530,3530,3530,3530,0
20240521,161700,1323425605,3530,3530,3530,3530,0
20240521,161600,1323425605,3530,3530,3530,3530,0
20240521,161500,1323425605,3530,3530,3530,3530,0
20240521,161400,1323425605,3530,3530,3530,3530,0
20240521,161300,1323425605,3530,3530,3530,3530,0
20240521,161200,1323425605,3530,3530,3530,3530,0
20240521,161100,1323425605,3530,3530,3530,3530,0
20240521,161000,1323425605,3530,3530,3530,3530,0
20240521,160900,1323425605,3530,3530,3530,3530,0
20240521,160800,1323425605,3530,3530,3530,3530,0
20240521,160700,1323425605,3530,3530,3530,3530,0
20240521,160600,1323425605,3530,3530,3530,3530,0
20240521,160500,1323425605,3530,3530,3530,3530,0
20240521,160400,1323425605,3530,3530,3530,3530,3031
20240521,160300,1323425605,3530,3530,3530,3530,0
20240521,160200,1323425605,3530,3530,3530,3530,0
20240521,160100,1323425605,3530,3530,3530,3530,0
20240521,160000,1323425605,3530,3530,3530,3530,0
20240521,155900,1323425605,3530,3530,3530,3530,0
20240521,155800,1323425605,3530,3530,3530,3530,0
20240521,155700,1323425605,3530,3530,3530,3530,0
20240521,155600,1323425605,3530,3530,3530,3530,0
20240521,155500,1323425605,3530,3530,3530,3530,0
20240521,155400,1323425605,3530,3530,3530,3530,0
20240521,155300,1323425605,3530,3530,3530,3530,0
20240521,155200,1323425605,3530,3530,3530,3530,0
20240521,155100,1323425605,3530,3530,3530,3530,0
20240521,155000,1323425605,3530,3530,3530,3530,0
20240521,154900,1323425605,3530,3530,3530,3530,0
20240521,154800,1323425605,3530,3530,3530,3530,0
20240521,154700,1323425605,3530,3530,3530,3530,0
20240521,154600,1323425605,3530,3530,3530,3530,0
20240521,154500,1323425605,3530,3530,3530,3530,0
20240521,154400,1323425605,3530,3530,3530,3530,0
20240521,154300,1323425605,3530,3530,3530,3530,0
20240521,154200,1323425605,3530,3530,3530,3530,0
20240521,154100,1323425605,3530,3530,3530,3530,0
20240521,154000,1323425605,3530,3530,3530,3530,0
20240521,153900,1323425605,3530,3530,3530,3530,0
20240521,153800,1323425605,3530,3530,3530,3530,0
20240521,153700,1323425605,3530,3530,3530,3530,0
20240521,153600,1323425605,3530,3530,3530,3530,0
20240521,153500,1323425605,3530,3530,3530,3530,0
20240521,153400,1323425605,3530,3530,3530,3530,3031
20240521,153300,1323425605,3530,3530,3530,3530,0
20240521,153200,1323425605,3530,3530,3530,3530,0
20240521,153100,1323425605,3530,3530,3530,3530,0
20240521,153000,1323425605,3530,3530,3530,3530,3031
20240521,152900,1312726175,3530,3530,3530,3530,0
20240521,152800,1312726175,3530,3530,3530,3530,0
20240521,152700,1312726175,3530,3530,3530,3530,0
20240521,152600,1312726175,3530,3530,3530,3530,0
20240521,152500,1312726175,3530,3530,3530,3530,0
20240521,152400,1312726175,3530,3530,3530,3530,0
20240521,152300,1312726175,3530,3530,3530,3530,0
20240521,152200,1312726175,3530,3530,3530,3530,0
20240521,152100,1312726175,3530,3530,3530,3530,0
20240521,152000,1312726175,3530,3530,3530,3530,0
20240521,151900,1312726175,3530,3520,3530,3520,1001
20240521,151800,1309202645,3520,3525,3525,3520,515
20240521,151700,1307388295,3525,3530,3530,3525,528
20240521,151600,1305526910,3530,3525,3530,3525,1692
20240521,151500,1299562570,3530,3530,3530,3530,30
20240521,151400,1299456670,3530,3530,3530,3530,21
20240521,151300,1299382540,3530,3535,3535,3530,486
20240521,151200,1297666885,3535,3535,3535,3535,115
20240521,151100,1297260360,3535,3535,3535,3530,1464
20240521,151000,1292087370,3530,3535,3535,3530,4512
20240521,150900,1276137560,3540,3535,3540,3535,897
20240521,150800,1272966660,3535,3540,3540,3535,326
20240521,150700,1271812750,3540,3540,3540,3540,14
20240521,150600,1271763190,3540,3540,3545,3540,1266
20240521,150500,1267280800,3540,3540,3540,3540,1
20240521,150400,1267277260,3540,3540,3545,3540,864
20240521,150300,1264215615,3545,3540,3545,3540,395
20240521,150200,1262817300,3540,3545,3545,3540,100
20240521,150100,1262463290,3540,3550,3555,3540,651
20240521,150000,1260155850,3555,3555,3555,3555,679
20240521,145900,1257742005,3555,3545,3555,3545,900
20240521,145800,1254546305,3545,3540,3545,3540,162
20240521,145700,1253972820,3540,3540,3540,3540,1860
20240521,145600,1247388420,3540,3540,3540,3540,0
20240521,145500,1247388420,3540,3540,3540,3540,2317
20240521,145400,1239186240,3540,3540,3540,3540,395
20240521,145300,1237787940,3540,3545,3545,3540,4511
20240521,145200,1221816945,3545,3545,3545,3545,653
20240521,145100,1219502060,3545,3545,3545,3545,200
20240521,145000,1218793060,3550,3550,3550,3550,7
20240521,144900,1218768210,3550,3540,3550,3540,2105
20240521,144800,1211315530,3540,3550,3555,3540,504
20240521,144700,1209531110,3550,3550,3550,3550,130
20240521,144600,1209069610,3555,3550,3555,3550,141
20240521,144500,1208568770,3540,3550,3550,3535,6808
20240521,144400,1184500340,3555,3545,3555,3545,952
20240521,144300,1181121300,3545,3550,3550,3540,392
20240521,144200,1179731595,3545,3550,3555,3545,743
20240521,144100,1177093880,3550,3545,3550,3545,1503
20240521,144000,1171765740,3545,3545,3545,3545,1
20240521,143900,1171762195,3540,3545,3545,3540,233
20240521,143800,1170937325,3545,3545,3545,3545,59
20240521,143700,1170728170,3545,3545,3545,3535,3716
20240521,143600,1157591670,3545,3535,3545,3535,302
20240521,143500,1156524080,3545,3540,3545,3535,1001
20240521,143400,1152985095,3540,3540,3540,3535,7091
20240521,143300,1127892955,3545,3545,3545,3545,5
20240521,143200,1127875230,3545,3545,3545,3545,312
20240521,143100,1126769190,3545,3545,3545,3545,50
20240521,143000,1126591940,3550,3550,3550,3550,200
20240521,142900,1125881940,3535,3545,3545,3535,247
20240521,142800,1125007795,3545,3540,3545,3540,216
20240521,142700,1124243150,3535,3540,3540,3535,1027
20240521,142600,1120607580,3540,3540,3540,3535,1326
20240521,142500,1115913545,3530,3545,3545,3530,5829
20240521,142400,1095281880,3545,3545,3545,3545,13
20240521,142300,1095235795,3550,3545,3550,3545,1014
20240521,142200,1091636105,3545,3550,3550,3545,66
20240521,142100,1091401885,3545,3545,3550,3540,252
20240521,142000,1090508725,3545,3545,3555,3545,394
20240521,141900,1089111670,3545,3550,3550,3545,2970
20240521,141800,1078569660,3545,3550,3555,3545,326
20240521,141700,1077412395,3570,3555,3570,3540,3905
20240521,141600,1063518310,3555,3555,3555,3555,203
20240521,141500,1062796645,3555,3525,3555,3525,3877
20240521,141400,1049056035,3520,3515,3520,3515,499
20240521,141300,1047301050,3525,3515,3525,3515,102
20240521,141200,1046942500,3515,3515,3515,3515,163
20240521,141100,1046369555,3515,3515,3525,3515,383
20240521,141000,1045021310,3515,3515,3515,3515,4
20240521,140900,1045007250,3515,3515,3515,3515,21
20240521,140800,1044933435,3525,3525,3525,3525,1998
20240521,140700,1037890485,3525,3525,3525,3525,217
20240521,140600,1037125560,3525,3525,3525,3525,1
20240521,140500,1037122035,3520,3520,3520,3515,3389
20240521,140400,1025206925,3520,3520,3520,3520,2
20240521,140300,1025199885,3520,3520,3520,3520,46
20240521,140200,1025037965,3520,3515,3520,3515,140
20240521,140100,1024545510,3515,3510,3515,3510,114
20240521,140000,1024145310,3515,3510,3515,3510,900
20240521,135900,1020982215,3505,3505,3505,3505,0
20240521,135800,1020982215,3505,3505,3505,3505,0
20240521,135700,1020982215,3505,3505,3505,3505,60
20240521,135600,1020771915,3500,3500,3500,3500,0
20240521,135500,1020771915,3500,3500,3500,3500,31
20240521,135400,1020663415,3500,3500,3500,3500,950
20240521,135300,1017338415,3500,3500,3500,3500,1987
20240521,135200,1010383915,3510,3510,3510,3510,10
20240521,135100,1010348815,3510,3510,3510,3510,150
20240521,135000,1009822315,3510,3510,3510,3510,6
20240521,134900,1009801255,3510,3510,3510,3510,309
20240521,134800,1008716665,3510,3500,3510,3500,51
20240521,134700,1008538155,3500,3500,3500,3500,2000
20240521,134600,1001538155,3505,3500,3505,3500,82
20240521,134500,1001250755,3500,3500,3500,3500,132
20240521,134400,1000788755,3495,3495,3495,3495,2492
20240521,134300,992079215,3490,3490,3490,3490,0
20240521,134200,992079215,3490,3490,3490,3490,4
20240521,134100,992065255,3485,3485,3485,3485,0
20240521,134000,992065255,3485,3485,3485,3485,0
20240521,133900,992065255,3485,3485,3485,3485,0
20240521,133800,992065255,3485,3485,3485,3485,0
20240521,133700,992065255,3485,3485,3485,3485,25
20240521,133600,991978130,3480,3480,3480,3480,0
20240521,133500,991978130,3480,3485,3485,3480,269
20240521,133400,991041490,3480,3480,3480,3480,0
20240521,133300,991041490,3480,3480,3480,3480,0
20240521,133200,991041490,3480,3480,3480,3480,0
20240521,133100,991041490,3480,3480,3480,3480,471
20240521,133000,989402410,3480,3475,3480,3475,1003
20240521,132900,985914485,3480,3480,3480,3480,113
20240521,132800,985521245,3490,3490,3490,3490,2
20240521,132700,985514265,3490,3480,3490,3475,49
20240521,132600,985343930,3480,3475,3480,3475,125
20240521,132500,984909405,3480,3475,3485,3475,143
20240521,132400,984412250,3480,3480,3480,3480,30
20240521,132300,984307850,3475,3475,3475,3475,0
20240521,132200,984307850,3475,3475,3475,3475,0
20240521,132100,984307850,3475,3475,3475,3475,0
20240521,132000,984307850,3475,3475,3475,3475,0
20240521,131900,984307850,3475,3480,3480,3475,370
20240521,131800,983022000,3480,3480,3480,3480,170
20240521,131700,982430400,3480,3480,3480,3480,0
20240521,131600,982430400,3480,3480,3480,3480,380
20240521,131500,981108000,3490,3490,3490,3490,355
20240521,131400,979869050,3490,3490,3490,3490,655
20240521,131300,977583100,3490,3490,3490,3490,0
20240521,131200,977583100,3490,3490,3490,3490,1
20240521,131100,977579610,3490,3490,3490,3490,90
20240521,131000,977265510,3490,3490,3490,3490,28
20240521,130900,977167790,3495,3490,3495,3490,600
20240521,130800,975071595,3490,3480,3490,3480,1000
20240521,130700,971582680,3475,3475,3475,3475,2945
20240521,130600,961348805,3475,3475,3475,3475,0
20240521,130500,961348805,3475,3475,3475,3475,220
20240521,130400,960584305,3475,3475,3475,3475,150
20240521,130300,960063055,3475,3475,3475,3475,41
20240521,130200,959920580,3475,3475,3475,3475,181
20240521,130100,959291605,3475,3475,3475,3475,0
20240521,130000,959291605,3475,3475,3475,3475,3226
20240521,125900,948081255,3475,3480,3485,3475,1879
20240521,125800,941546305,3485,3485,3485,3485,1
20240521,125700,941542820,3485,3485,3485,3485,0
20240521,125600,941542820,3485,3485,3485,3485,401
20240521,125500,940145335,3500,3490,3500,3490,334
20240521,125400,938979665,3490,3495,3495,3490,2001
20240521,125300,931992255,3500,3500,3500,3500,11
20240521,125200,931953755,3495,3495,3495,3495,0
20240521,125100,931953755,3495,3495,3495,3495,1
20240521,125000,931950260,3500,3500,3500,3500,1
20240521,124900,931946760,3495,3500,3500,3495,6
20240521,124800,931925785,3500,3500,3500,3500,3
20240521,124700,931915285,3500,3505,3505,3500,194
20240521,124600,931236135,3505,3520,3520,3505,52
20240521,124500,931053845,3505,3515,3515,3505,298
20240521,124400,930008455,3515,3520,3545,3515,88
20240521,124300,929699060,3515,3500,3580,3500,5202
20240521,124200,911307170,3495,3500,3500,3495,529
20240521,124100,909456440,3500,3500,3500,3500,1
20240521,124000,909452940,3500,3500,3500,3500,6
20240521,123900,909431940,3490,3490,3490,3490,2
20240521,123800,909424960,3485,3480,3485,3480,1928
20240521,123700,902715505,3480,3480,3480,3480,50
20240521,123600,902541505,3480,3480,3480,3480,32
20240521,123500,902430145,3475,3475,3475,3475,0
20240521,123400,902430145,3475,3475,3475,3475,48
20240521,123300,902263345,3475,3475,3475,3475,0
20240521,123200,902263345,3475,3475,3475,3475,11
20240521,123100,902225120,3465,3470,3475,3465,1127
20240521,123000,898319330,3475,3475,3475,3475,21
20240521,122900,898246355,3465,3465,3465,3465,990
20240521,122800,894816005,3465,3470,3470,3465,104
20240521,122700,894455455,3475,3475,3475,3475,3
20240521,122600,894445030,3470,3475,3475,3470,150
20240521,122500,893924445,3475,3475,3475,3475,50
20240521,122400,893750695,3480,3480,3480,3480,50
20240521,122300,893576695,3480,3480,3480,3480,15
20240521,122200,893524495,3480,3480,3480,3480,0
20240521,122100,893524495,3480,3480,3480,3475,194
20240521,122000,892850290,3480,3480,3480,3480,0
20240521,121900,892850290,3480,3480,3480,3480,1114
20240521,121800,888973570,3480,3470,3480,3470,150
20240521,121700,888452570,3465,3465,3465,3465,0
20240521,121600,888452570,3465,3465,3465,3465,0
20240521,121500,888452570,3465,3465,3465,3465,0
20240521,121400,888452570,3465,3470,3470,3465,85
20240521,121300,888157645,3465,3465,3465,3465,0
20240521,121200,888157645,3465,3470,3470,3465,1379
20240521,121100,883378220,3470,3480,3480,3470,3424
20240521,121000,871490775,3480,3480,3480,3480,54
20240521,120900,871302855,3480,3480,3480,3480,116
20240521,120800,870899175,3480,3480,3480,3480,1
20240521,120700,870895695,3480,3480,3480,3480,980
20240521,120600,867485295,3485,3490,3490,3485,13
20240521,120500,867439975,3485,3490,3490,3485,22
20240521,120400,867363245,3490,3490,3490,3490,1
20240521,120300,867359755,3485,3485,3485,3485,0
20240521,120200,867359755,3485,3490,3490,3485,501
20240521,120100,865613765,3490,3490,3490,3490,0
20240521,120000,865613765,3490,3495,3495,3490,157
20240521,115900,865065825,3500,3500,3500,3500,0
20240521,115800,865065825,3500,3500,3500,3500,1
20240521,115700,865062325,3500,3500,3500,3500,1049
20240521,115600,861390825,3500,3500,3500,3500,1444
20240521,115500,856336825,3500,3500,3500,3500,105
20240521,115400,855969325,3500,3500,3500,3500,500
20240521,115300,854219325,3500,3510,3510,3500,49
20240521,115200,854047585,3505,3505,3505,3505,1500
20240521,115100,848790085,3505,3495,3505,3495,504
20240521,115000,847026095,3495,3480,3495,3480,601
20240521,114900,844925690,3475,3475,3475,3475,53
20240521,114800,844741515,3475,3475,3475,3475,15
20240521,114700,844689390,3475,3475,3475,3475,1300
20240521,114600,840171890,3475,3475,3475,3475,100
20240521,114500,839824390,3480,3480,3480,3480,1
20240521,114400,839820910,3480,3480,3480,3480,100
20240521,114300,839472910,3480,3480,3480,3480,303
20240521,114200,838418470,3480,3480,3480,3480,26
20240521,114100,838327990,3475,3475,3475,3475,0
20240521,114000,838327990,3475,3475,3475,3475,0
20240521,113900,838327990,3475,3475,3475,3475,48
20240521,113800,838161190,3470,3465,3470,3465,169
20240521,113700,837575430,3465,3465,3465,3465,11
20240521,113600,837537315,3465,3465,3465,3465,0
20240521,113500,837537315,3465,3465,3465,3465,200
20240521,113400,836844315,3465,3465,3465,3465,0
20240521,113300,836844315,3465,3470,3470,3465,1975
20240521,113200,829995500,3470,3470,3470,3470,0
20240521,113100,829995500,3470,3470,3470,3470,0
20240521,113000,829995500,3470,3470,3470,3470,951
20240521,112900,826695530,3470,3470,3470,3470,0
20240521,112800,826695530,3470,3465,3470,3465,545
20240521,112700,824806310,3465,3470,3470,3465,421
20240521,112600,823345460,3465,3465,3465,3465,0
20240521,112500,823345460,3465,3465,3470,3465,284
20240521,112400,822361105,3465,3465,3465,3465,480
20240521,112300,820697905,3465,3465,3465,3465,80
20240521,112200,820420705,3465,3465,3465,3465,433
20240521,112100,818920360,3465,3465,3465,3465,56
20240521,112000,818726320,3465,3465,3465,3465,216
20240521,111900,817977880,3465,3465,3465,3465,861
20240521,111800,814994515,3470,3470,3470,3470,893
20240521,111700,811895805,3470,3470,3470,3470,350
20240521,111600,810681305,3470,3470,3470,3470,17
20240521,111500,810622315,3470,3465,3470,3465,327
20240521,111400,809488330,3465,3470,3470,3465,878
20240521,111300,806445990,3470,3480,3480,3470,210
20240521,111200,805717190,3480,3475,3480,3475,432
20240521,111100,804215985,3480,3480,3480,3480,1020
20240521,111000,800666385,3480,3480,3480,3480,10
20240521,110900,800631585,3480,3480,3480,3480,540
20240521,110800,798752385,3480,3490,3490,3480,425
20240521,110700,797272855,3490,3490,3490,3490,18
20240521,110600,797210035,3490,3480,3490,3480,1248
20240521,110500,792863745,3480,3480,3480,3480,229
20240521,110400,792066825,3480,3475,3480,3475,143
20240521,110300,791569205,3480,3480,3480,3480,0
20240521,110200,791569205,3480,3470,3480,3455,6232
20240521,110100,769949795,3475,3480,3480,3475,2679
20240521,110000,760631855,3490,3490,3490,3490,1
20240521,105900,760628365,3485,3490,3490,3485,2327
20240521,105800,752518675,3490,3490,3490,3490,100
20240521,105700,752169675,3490,3490,3490,3490,188
20240521,105600,751513555,3490,3495,3495,3490,108
20240521,105500,751136620,3480,3480,3480,3480,0
20240521,105400,751136620,3480,3490,3490,3480,1500
20240521,105300,745910520,3500,3485,3500,3485,4780
20240521,105200,729182020,3480,3495,3495,3480,4519
20240521,105100,713420955,3495,3495,3495,3495,5
20240521,105000,713403480,3485,3485,3485,3485,0
20240521,104900,713403480,3485,3490,3500,3485,2312
20240521,104800,705341945,3490,3500,3500,3490,1090
20240521,104700,701534775,3500,3500,3500,3495,3080
20240521,104600,690754865,3500,3500,3500,3500,1323
20240521,104500,686124365,3495,3495,3495,3495,3
20240521,104400,686113880,3490,3490,3490,3490,307
20240521,104300,685042450,3490,3500,3500,3490,1317
20240521,104200,680439770,3505,3500,3505,3500,358
20240521,104100,679185255,3510,3500,3515,3495,2797
20240521,104000,669383890,3505,3510,3515,3500,502
20240521,103900,667625515,3505,3500,3505,3500,15
20240521,103800,667572960,3490,3490,3490,3485,730
20240521,103700,665027100,3490,3495,3500,3485,1210
20240521,103600,660799955,3490,3510,3510,3490,1798
20240521,103500,654516395,3510,3495,3510,3485,2231
20240521,103400,646720380,3515,3495,3515,3490,3098
20240521,103300,635880190,3495,3510,3520,3490,5293
20240521,103200,617345815,3510,3540,3540,3510,6359
20240521,103100,594916430,3540,3560,3560,3540,10092
20240521,103000,559123595,3550,3580,3580,3545,6572
20240521,102900,535703835,3575,3575,3580,3570,4381
20240521,102800,520031550,3580,3570,3580,3565,2039
20240521,102700,512740980,3570,3580,3585,3565,9287
20240521,102600,479503985,3580,3550,3580,3540,9206
20240521,102500,446655540,3535,3555,3560,3535,8421
20240521,102400,416794275,3555,3530,3560,3530,15429
20240521,102300,361991690,3525,3520,3535,3520,3448
20240521,102200,349826245,3515,3525,3530,3505,9512
20240521,102100,316378955,3525,3510,3530,3505,5431
20240521,102000,297287770,3510,3500,3510,3500,3672
20240521,101900,284401950,3500,3510,3510,3500,3589
20240521,101800,271826425,3510,3525,3530,3505,3311
20240521,101700,260189400,3525,3495,3525,3495,4861
20240521,101600,243100725,3495,3490,3495,3490,241
20240521,101500,242259585,3490,3500,3500,3485,2619
20240521,101400,233122465,3500,3490,3505,3485,3770
20240521,101300,219929395,3500,3500,3500,3490,2133
20240521,101200,212463965,3500,3500,3500,3490,13532
20240521,101100,165102175,3500,3470,3500,3465,2521
20240521,101000,156290490,3480,3480,3480,3480,100
20240521,100900,155942490,3480,3480,3480,3480,204
20240521,100800,155232570,3485,3485,3485,3485,574
20240521,100700,153232180,3490,3480,3490,3480,3894
20240521,100600,139648810,3485,3480,3485,3455,1230
20240521,100500,135380675,3480,3480,3480,3480,1120
20240521,100400,131483075,3480,3450,3480,3450,2648
20240521,100300,122283850,3440,3440,3440,3440,1456
20240521,100200,117275210,3440,3440,3450,3440,1171
20240521,100100,113245480,3440,3435,3440,3435,181
20240521,100000,112623340,3435,3435,3435,3435,144
20240521,095900,112128700,3435,3445,3445,3435,778
20240521,095800,109455695,3455,3455,3455,3455,6
20240521,095700,109434965,3440,3440,3440,3440,62
20240521,095600,109221685,3440,3445,3445,3440,5535
20240521,095500,90158865,3445,3455,3455,3445,2
20240521,095400,90151965,3450,3455,3455,3445,3029
20240521,095300,79716030,3455,3455,3455,3455,19
20240521,095200,79650385,3455,3460,3460,3455,63
20240521,095100,79432455,3460,3460,3460,3460,107
20240521,095000,79062235,3455,3455,3455,3455,0
20240521,094900,79062235,3455,3455,3455,3455,3
20240521,094800,79051870,3450,3445,3450,3445,902
20240521,094700,75939985,3450,3450,3450,3450,213
20240521,094600,75205135,3450,3450,3450,3450,159
20240521,094500,74656585,3450,3450,3450,3450,1104
20240521,094400,70847785,3455,3460,3460,3455,279
20240521,094300,69883570,3455,3455,3455,3455,1
20240521,094200,69880115,3455,3455,3455,3455,3
20240521,094100,69869750,3455,3460,3460,3455,448
20240521,094000,68321410,3455,3470,3470,3455,310
20240521,093900,67249360,3480,3480,3480,3480,52
20240521,093800,67068400,3480,3480,3480,3480,190
20240521,093700,66407200,3480,3480,3480,3480,34
20240521,093600,66288880,3480,3460,3480,3460,1082
20240521,093500,62530785,3460,3450,3460,3450,262
20240521,093400,61624590,3445,3455,3455,3445,480
20240521,093300,59969985,3450,3445,3455,3445,602
20240521,093200,57895080,3455,3445,3455,3445,303
20240521,093100,56848245,3445,3450,3450,3445,519
20240521,093000,55057790,3450,3450,3450,3450,2
20240521,092900,55050890,3445,3445,3445,3445,100
20240521,092800,54706390,3435,3455,3455,3435,710
20240521,092700,52259165,3440,3445,3455,3440,217
20240521,092600,51511390,3445,3445,3445,3445,88
20240521,092500,51208230,3435,3440,3440,3435,15
20240521,092400,51156655,3445,3440,3445,3435,65
20240521,092300,50933255,3435,3435,3435,3435,158
20240521,092200,50390525,3435,3455,3455,3435,601
20240521,092100,48325860,3440,3440,3440,3440,0
20240521,092000,48325860,3440,3440,3440,3440,0
20240521,091900,48325860,3440,3440,3440,3440,0
20240521,091800,48325860,3440,3440,3440,3440,60
20240521,091700,48119460,3435,3440,3440,3435,1075
20240521,091600,44422725,3440,3440,3440,3440,575
20240521,091500,42444725,3440,3450,3450,3440,1160
20240521,091400,38444995,3450,3450,3450,3450,114
20240521,091300,38051695,3450,3450,3450,3450,1
20240521,091200,38048245,3450,3450,3450,3450,30
20240521,091100,37944745,3450,3460,3460,3440,2048
20240521,091000,30887405,3460,3455,3460,3445,498
20240521,090900,29164430,3445,3445,3445,3445,10
20240521,090800,29129980,3445,3460,3460,3445,105
20240521,090700,28768240,3445,3445,3445,3445,300
20240521,090600,27734740,3445,3455,3460,3445,2764
20240521,090500,18195035,3460,3460,3460,3460,4
20240521,090400,18181195,3460,3450,3460,3450,469
20240521,090300,16560565,3450,3465,3465,3450,1347
20240521,090200,11912420,3465,3470,3470,3465,386
20240521,090100,10573945,3470,3475,3475,3470,1722
20240521,090000,4595015,3480,3475,3480,3465,1322
Reference in New Issue Copy Permalink