ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/108860/min/candle-20240527.csv

677 lines
36 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
20240527,201400,3587318280,16970,16970,16970,16970,6730
20240527,201300,3587318280,16970,16970,16970,16970,0
20240527,201200,3587318280,16970,16970,16970,16970,0
20240527,201100,3587318280,16970,16970,16970,16970,0
20240527,201000,3587318280,16970,16970,16970,16970,0
20240527,200900,3587318280,16970,16970,16970,16970,0
20240527,200800,3587318280,16970,16970,16970,16970,0
20240527,200700,3587318280,16970,16970,16970,16970,0
20240527,200600,3587318280,16970,16970,16970,16970,0
20240527,200500,3587318280,16970,16970,16970,16970,0
20240527,200400,3587318280,16970,16970,16970,16970,0
20240527,200300,3587318280,16970,16970,16970,16970,0
20240527,200200,3587318280,16970,16970,16970,16970,0
20240527,200100,3587318280,16970,16970,16970,16970,0
20240527,200000,3587318280,16970,16970,16970,16970,0
20240527,195900,3587318280,16970,16970,16970,16970,0
20240527,195800,3587318280,16970,16970,16970,16970,0
20240527,195700,3587318280,16970,16970,16970,16970,0
20240527,195600,3587318280,16970,16970,16970,16970,0
20240527,195500,3587318280,16970,16970,16970,16970,0
20240527,195400,3587318280,16970,16970,16970,16970,0
20240527,195300,3587318280,16970,16970,16970,16970,0
20240527,195200,3587318280,16970,16970,16970,16970,0
20240527,195100,3587318280,16970,16970,16970,16970,0
20240527,195000,3587318280,16970,16970,16970,16970,0
20240527,194900,3587318280,16970,16970,16970,16970,0
20240527,194800,3587318280,16970,16970,16970,16970,0
20240527,194700,3587318280,16970,16970,16970,16970,0
20240527,194600,3587318280,16970,16970,16970,16970,0
20240527,194500,3587318280,16970,16970,16970,16970,0
20240527,194400,3587318280,16970,16970,16970,16970,6730
20240527,194300,3587318280,16970,16970,16970,16970,0
20240527,194200,3587318280,16970,16970,16970,16970,0
20240527,194100,3587318280,16970,16970,16970,16970,0
20240527,194000,3587318280,16970,16970,16970,16970,0
20240527,193900,3587318280,16970,16970,16970,16970,0
20240527,193800,3587318280,16970,16970,16970,16970,0
20240527,193700,3587318280,16970,16970,16970,16970,0
20240527,193600,3587318280,16970,16970,16970,16970,0
20240527,193500,3587318280,16970,16970,16970,16970,0
20240527,193400,3587318280,16970,16970,16970,16970,0
20240527,193300,3587318280,16970,16970,16970,16970,0
20240527,193200,3587318280,16970,16970,16970,16970,0
20240527,193100,3587318280,16970,16970,16970,16970,0
20240527,193000,3587318280,16970,16970,16970,16970,0
20240527,192900,3587318280,16970,16970,16970,16970,0
20240527,192800,3587318280,16970,16970,16970,16970,0
20240527,192700,3587318280,16970,16970,16970,16970,0
20240527,192600,3587318280,16970,16970,16970,16970,0
20240527,192500,3587318280,16970,16970,16970,16970,0
20240527,192400,3587318280,16970,16970,16970,16970,0
20240527,192300,3587318280,16970,16970,16970,16970,0
20240527,192200,3587318280,16970,16970,16970,16970,0
20240527,192100,3587318280,16970,16970,16970,16970,0
20240527,192000,3587318280,16970,16970,16970,16970,0
20240527,191900,3587318280,16970,16970,16970,16970,0
20240527,191800,3587318280,16970,16970,16970,16970,0
20240527,191700,3587318280,16970,16970,16970,16970,0
20240527,191600,3587318280,16970,16970,16970,16970,0
20240527,191500,3587318280,16970,16970,16970,16970,0
20240527,191400,3587318280,16970,16970,16970,16970,6730
20240527,191300,3587318280,16970,16970,16970,16970,0
20240527,191200,3587318280,16970,16970,16970,16970,0
20240527,191100,3587318280,16970,16970,16970,16970,0
20240527,191000,3587318280,16970,16970,16970,16970,0
20240527,190900,3587318280,16970,16970,16970,16970,0
20240527,190800,3587318280,16970,16970,16970,16970,0
20240527,190700,3587318280,16970,16970,16970,16970,0
20240527,190600,3587318280,16970,16970,16970,16970,0
20240527,190500,3587318280,16970,16970,16970,16970,0
20240527,190400,3587318280,16970,16970,16970,16970,0
20240527,190300,3587318280,16970,16970,16970,16970,0
20240527,190200,3587318280,16970,16970,16970,16970,0
20240527,190100,3587318280,16970,16970,16970,16970,0
20240527,190000,3587318280,16970,16970,16970,16970,0
20240527,185900,3587318280,16970,16970,16970,16970,0
20240527,185800,3587318280,16970,16970,16970,16970,0
20240527,185700,3587318280,16970,16970,16970,16970,0
20240527,185600,3587318280,16970,16970,16970,16970,0
20240527,185500,3587318280,16970,16970,16970,16970,0
20240527,185400,3587318280,16970,16970,16970,16970,0
20240527,185300,3587318280,16970,16970,16970,16970,0
20240527,185200,3587318280,16970,16970,16970,16970,0
20240527,185100,3587318280,16970,16970,16970,16970,0
20240527,185000,3587318280,16970,16970,16970,16970,0
20240527,184900,3587318280,16970,16970,16970,16970,0
20240527,184800,3587318280,16970,16970,16970,16970,0
20240527,184700,3587318280,16970,16970,16970,16970,0
20240527,184600,3587318280,16970,16970,16970,16970,0
20240527,184500,3587318280,16970,16970,16970,16970,0
20240527,184400,3587318280,16970,16970,16970,16970,6730
20240527,184300,3587318280,16970,16970,16970,16970,0
20240527,184200,3587318280,16970,16970,16970,16970,0
20240527,184100,3587318280,16970,16970,16970,16970,0
20240527,184000,3587318280,16970,16970,16970,16970,0
20240527,183900,3587318280,16970,16970,16970,16970,0
20240527,183800,3587318280,16970,16970,16970,16970,0
20240527,183700,3587318280,16970,16970,16970,16970,0
20240527,183600,3587318280,16970,16970,16970,16970,0
20240527,183500,3587318280,16970,16970,16970,16970,0
20240527,183400,3587318280,16970,16970,16970,16970,0
20240527,183300,3587318280,16970,16970,16970,16970,0
20240527,183200,3587318280,16970,16970,16970,16970,0
20240527,183100,3587318280,16970,16970,16970,16970,0
20240527,183000,3587318280,16970,16970,16970,16970,0
20240527,182900,3587318280,16970,16970,16970,16970,0
20240527,182800,3587318280,16970,16970,16970,16970,0
20240527,182700,3587318280,16970,16970,16970,16970,0
20240527,182600,3587318280,16970,16970,16970,16970,0
20240527,182500,3587318280,16970,16970,16970,16970,0
20240527,182400,3587318280,16970,16970,16970,16970,0
20240527,182300,3587318280,16970,16970,16970,16970,0
20240527,182200,3587318280,16970,16970,16970,16970,0
20240527,182100,3587318280,16970,16970,16970,16970,0
20240527,182000,3587318280,16970,16970,16970,16970,0
20240527,181900,3587318280,16970,16970,16970,16970,0
20240527,181800,3587318280,16970,16970,16970,16970,0
20240527,181700,3587318280,16970,16970,16970,16970,0
20240527,181600,3587318280,16970,16970,16970,16970,0
20240527,181500,3587318280,16970,16970,16970,16970,0
20240527,181400,3587318280,16970,16970,16970,16970,6730
20240527,181300,3587318280,16970,16970,16970,16970,0
20240527,181200,3587318280,16970,16970,16970,16970,0
20240527,181100,3587318280,16970,16970,16970,16970,0
20240527,181000,3587318280,16970,16970,16970,16970,0
20240527,180900,3587318280,16970,16970,16970,16970,0
20240527,180800,3587318280,16970,16970,16970,16970,0
20240527,180700,3587318280,16970,16970,16970,16970,0
20240527,180600,3587318280,16970,16970,16970,16970,0
20240527,180500,3587318280,16970,16970,16970,16970,0
20240527,180400,3587318280,16970,16970,16970,16970,0
20240527,180300,3587318280,16970,16970,16970,16970,0
20240527,180200,3587318280,16970,16970,16970,16970,0
20240527,180100,3587318280,16970,16970,16970,16970,0
20240527,180000,3587318280,16970,16970,16970,16970,0
20240527,175900,3587318280,16970,16970,16970,16970,0
20240527,175800,3587318280,16970,16970,16970,16970,0
20240527,175700,3587318280,16970,16970,16970,16970,0
20240527,175600,3587318280,16970,16970,16970,16970,0
20240527,175500,3587318280,16970,16970,16970,16970,0
20240527,175400,3587318280,16970,16970,16970,16970,0
20240527,175300,3587318280,16970,16970,16970,16970,0
20240527,175200,3587318280,16970,16970,16970,16970,0
20240527,175100,3587318280,16970,16970,16970,16970,0
20240527,175000,3587318280,16970,16970,16970,16970,0
20240527,174900,3587318280,16970,16970,16970,16970,0
20240527,174800,3587318280,16970,16970,16970,16970,0
20240527,174700,3587318280,16970,16970,16970,16970,0
20240527,174600,3587318280,16970,16970,16970,16970,0
20240527,174500,3587318280,16970,16970,16970,16970,0
20240527,174400,3587318280,16970,16970,16970,16970,6730
20240527,174300,3587318280,16970,16970,16970,16970,0
20240527,174200,3587318280,16970,16970,16970,16970,0
20240527,174100,3587318280,16970,16970,16970,16970,0
20240527,174000,3587318280,16970,16970,16970,16970,0
20240527,173900,3587318280,16970,16970,16970,16970,0
20240527,173800,3587318280,16970,16970,16970,16970,0
20240527,173700,3587318280,16970,16970,16970,16970,0
20240527,173600,3587318280,16970,16970,16970,16970,0
20240527,173500,3587318280,16970,16970,16970,16970,0
20240527,173400,3587318280,16970,16970,16970,16970,0
20240527,173300,3587318280,16970,16970,16970,16970,0
20240527,173200,3587318280,16970,16970,16970,16970,0
20240527,173100,3587318280,16970,16970,16970,16970,0
20240527,173000,3587318280,16970,16970,16970,16970,0
20240527,172900,3587318280,16970,16970,16970,16970,0
20240527,172800,3587318280,16970,16970,16970,16970,0
20240527,172700,3587318280,16970,16970,16970,16970,0
20240527,172600,3587318280,16970,16970,16970,16970,0
20240527,172500,3587318280,16970,16970,16970,16970,0
20240527,172400,3587318280,16970,16970,16970,16970,0
20240527,172300,3587318280,16970,16970,16970,16970,0
20240527,172200,3587318280,16970,16970,16970,16970,0
20240527,172100,3587318280,16970,16970,16970,16970,0
20240527,172000,3587318280,16970,16970,16970,16970,0
20240527,171900,3587318280,16970,16970,16970,16970,0
20240527,171800,3587318280,16970,16970,16970,16970,0
20240527,171700,3587318280,16970,16970,16970,16970,0
20240527,171600,3587318280,16970,16970,16970,16970,0
20240527,171500,3587318280,16970,16970,16970,16970,0
20240527,171400,3587318280,16970,16970,16970,16970,6730
20240527,171300,3587318280,16970,16970,16970,16970,0
20240527,171200,3587318280,16970,16970,16970,16970,0
20240527,171100,3587318280,16970,16970,16970,16970,0
20240527,171000,3587318280,16970,16970,16970,16970,0
20240527,170900,3587318280,16970,16970,16970,16970,0
20240527,170800,3587318280,16970,16970,16970,16970,0
20240527,170700,3587318280,16970,16970,16970,16970,0
20240527,170600,3587318280,16970,16970,16970,16970,0
20240527,170500,3587318280,16970,16970,16970,16970,0
20240527,170400,3587318280,16970,16970,16970,16970,0
20240527,170300,3587318280,16970,16970,16970,16970,0
20240527,170200,3587318280,16970,16970,16970,16970,0
20240527,170100,3587318280,16970,16970,16970,16970,0
20240527,170000,3587318280,16970,16970,16970,16970,0
20240527,165900,3587318280,16970,16970,16970,16970,0
20240527,165800,3587318280,16970,16970,16970,16970,0
20240527,165700,3587318280,16970,16970,16970,16970,0
20240527,165600,3587318280,16970,16970,16970,16970,0
20240527,165500,3587318280,16970,16970,16970,16970,0
20240527,165400,3587318280,16970,16970,16970,16970,0
20240527,165300,3587318280,16970,16970,16970,16970,0
20240527,165200,3587318280,16970,16970,16970,16970,0
20240527,165100,3587318280,16970,16970,16970,16970,0
20240527,165000,3587318280,16970,16970,16970,16970,0
20240527,164900,3587318280,16970,16970,16970,16970,0
20240527,164800,3587318280,16970,16970,16970,16970,0
20240527,164700,3587318280,16970,16970,16970,16970,0
20240527,164600,3587318280,16970,16970,16970,16970,0
20240527,164500,3587318280,16970,16970,16970,16970,0
20240527,164400,3587318280,16970,16970,16970,16970,6730
20240527,164300,3587318280,16970,16970,16970,16970,0
20240527,164200,3587318280,16970,16970,16970,16970,0
20240527,164100,3587318280,16970,16970,16970,16970,0
20240527,164000,3587318280,16970,16970,16970,16970,0
20240527,163900,3587318280,16970,16970,16970,16970,0
20240527,163800,3587318280,16970,16970,16970,16970,0
20240527,163700,3587318280,16970,16970,16970,16970,0
20240527,163600,3587318280,16970,16970,16970,16970,0
20240527,163500,3587318280,16970,16970,16970,16970,0
20240527,163400,3587318280,16970,16970,16970,16970,0
20240527,163300,3587318280,16970,16970,16970,16970,0
20240527,163200,3587318280,16970,16970,16970,16970,0
20240527,163100,3587318280,16970,16970,16970,16970,0
20240527,163000,3587318280,16970,16970,16970,16970,0
20240527,162900,3587318280,16970,16970,16970,16970,0
20240527,162800,3587318280,16970,16970,16970,16970,0
20240527,162700,3587318280,16970,16970,16970,16970,0
20240527,162600,3587318280,16970,16970,16970,16970,0
20240527,162500,3587318280,16970,16970,16970,16970,0
20240527,162400,3587318280,16970,16970,16970,16970,0
20240527,162300,3587318280,16970,16970,16970,16970,0
20240527,162200,3587318280,16970,16970,16970,16970,0
20240527,162100,3587318280,16970,16970,16970,16970,0
20240527,162000,3587318280,16970,16970,16970,16970,0
20240527,161900,3587318280,16970,16970,16970,16970,0
20240527,161800,3587318280,16970,16970,16970,16970,0
20240527,161700,3587318280,16970,16970,16970,16970,0
20240527,161600,3587318280,16970,16970,16970,16970,0
20240527,161500,3587318280,16970,16970,16970,16970,0
20240527,161400,3587318280,16970,16970,16970,16970,6730
20240527,161300,3587318280,16970,16970,16970,16970,0
20240527,161200,3587318280,16970,16970,16970,16970,0
20240527,161100,3587318280,16970,16970,16970,16970,0
20240527,161000,3587318280,16970,16970,16970,16970,0
20240527,160900,3587318280,16970,16970,16970,16970,0
20240527,160800,3587318280,16970,16970,16970,16970,0
20240527,160700,3587318280,16970,16970,16970,16970,0
20240527,160600,3587318280,16970,16970,16970,16970,0
20240527,160500,3587318280,16970,16970,16970,16970,0
20240527,160400,3587318280,16970,16970,16970,16970,0
20240527,160300,3587318280,16970,16970,16970,16970,0
20240527,160200,3587318280,16970,16970,16970,16970,0
20240527,160100,3587318280,16970,16970,16970,16970,0
20240527,160000,3587318280,16970,16970,16970,16970,0
20240527,155900,3587318280,16970,16970,16970,16970,0
20240527,155800,3587318280,16970,16970,16970,16970,0
20240527,155700,3587318280,16970,16970,16970,16970,0
20240527,155600,3587318280,16970,16970,16970,16970,0
20240527,155500,3587318280,16970,16970,16970,16970,0
20240527,155400,3587318280,16970,16970,16970,16970,0
20240527,155300,3587318280,16970,16970,16970,16970,0
20240527,155200,3587318280,16970,16970,16970,16970,0
20240527,155100,3587318280,16970,16970,16970,16970,0
20240527,155000,3587318280,16970,16970,16970,16970,0
20240527,154900,3587318280,16970,16970,16970,16970,0
20240527,154800,3587318280,16970,16970,16970,16970,0
20240527,154700,3587318280,16970,16970,16970,16970,0
20240527,154600,3587318280,16970,16970,16970,16970,0
20240527,154500,3587318280,16970,16970,16970,16970,0
20240527,154400,3587318280,16970,16970,16970,16970,6730
20240527,154300,3587318280,16970,16970,16970,16970,0
20240527,154200,3587318280,16970,16970,16970,16970,0
20240527,154100,3587318280,16970,16970,16970,16970,0
20240527,154000,3587318280,16970,16970,16970,16970,0
20240527,153900,3587318280,16970,16970,16970,16970,0
20240527,153800,3587318280,16970,16970,16970,16970,0
20240527,153700,3587318280,16970,16970,16970,16970,0
20240527,153600,3587318280,16970,16970,16970,16970,0
20240527,153500,3587318280,16970,16970,16970,16970,0
20240527,153400,3587318280,16970,16970,16970,16970,0
20240527,153300,3587318280,16970,16970,16970,16970,0
20240527,153200,3587318280,16970,16970,16970,16970,0
20240527,153100,3587318280,16970,16970,16970,16970,0
20240527,153000,3587318280,16970,16970,16970,16970,6730
20240527,152900,3473110180,16880,16880,16880,16880,0
20240527,152800,3473110180,16880,16880,16880,16880,0
20240527,152700,3473110180,16880,16880,16880,16880,0
20240527,152600,3473110180,16880,16880,16880,16880,0
20240527,152500,3473110180,16880,16880,16880,16880,0
20240527,152400,3473110180,16880,16880,16880,16880,0
20240527,152300,3473110180,16880,16880,16880,16880,0
20240527,152200,3473110180,16880,16880,16880,16880,0
20240527,152100,3473110180,16880,16880,16880,16880,0
20240527,152000,3473110180,16880,16880,16880,16880,0
20240527,151900,3473110180,16880,16900,16900,16880,773
20240527,151800,3460058090,16890,16900,16900,16890,1828
20240527,151700,3429178390,16900,16900,16900,16890,519
20240527,151600,3420409400,16890,16930,16930,16890,1099
20240527,151500,3401826910,16920,16920,16930,16920,682
20240527,151400,3390285620,16920,16920,16920,16920,524
20240527,151300,3381419540,16920,16910,16920,16900,247
20240527,151200,3377242940,16920,16910,16920,16910,913
20240527,151100,3361796020,16910,16880,16920,16870,3457
20240527,151000,3303389590,16880,16860,16880,16860,713
20240527,150900,3291361640,16860,16870,16870,16860,273
20240527,150800,3286756150,16870,16880,16880,16870,417
20240527,150700,3279718690,16870,16870,16880,16870,433
20240527,150600,3272413440,16870,16870,16880,16870,290
20240527,150500,3267521090,16860,16870,16880,16860,1953
20240527,150400,3234558640,16880,16860,16880,16860,638
20240527,150300,3223798220,16860,16850,16860,16850,1153
20240527,150200,3204365270,16840,16850,16850,16840,320
20240527,150100,3198974470,16840,16830,16840,16830,710
20240527,150000,3187019070,16830,16850,16850,16830,662
20240527,145900,3175875900,16850,16840,16860,16840,1219
20240527,145800,3155335020,16840,16880,16880,16840,1620
20240527,145700,3128032200,16880,16850,16890,16840,5733
20240527,145600,3031350910,16850,16790,16860,16790,4686
20240527,145500,2952502900,16790,16800,16800,16780,770
20240527,145400,2939571660,16790,16790,16800,16790,244
20240527,145300,2935474890,16790,16760,16790,16760,1146
20240527,145200,2916246140,16760,16770,16770,16760,315
20240527,145100,2910966070,16770,16680,16770,16680,1957
20240527,145000,2878259750,16680,16660,16680,16660,129
20240527,144900,2876109600,16660,16650,16660,16650,108
20240527,144800,2874311350,16620,16640,16640,16620,331
20240527,144700,2868810060,16640,16620,16640,16620,1352
20240527,144600,2846334980,16620,16610,16620,16610,88
20240527,144500,2844873000,16620,16620,16620,16610,122
20240527,144400,2842846490,16620,16620,16620,16620,110
20240527,144300,2841018290,16610,16610,16610,16610,0
20240527,144200,2841018290,16610,16610,16610,16610,5
20240527,144100,2840935240,16600,16610,16610,16600,44
20240527,144000,2840204410,16600,16600,16600,16590,332
20240527,143900,2834693620,16600,16600,16600,16600,73
20240527,143800,2833481820,16600,16600,16600,16600,1201
20240527,143700,2813545220,16600,16590,16600,16590,55
20240527,143600,2812632720,16590,16600,16600,16590,1179
20240527,143500,2793072910,16600,16600,16600,16590,53
20240527,143400,2792193620,16590,16600,16600,16590,233
20240527,143300,2788327830,16590,16600,16600,16590,292
20240527,143200,2783481140,16600,16600,16610,16600,134
20240527,143100,2781256720,16600,16600,16600,16600,25
20240527,143000,2780841720,16600,16590,16600,16590,391
20240527,142900,2774353930,16600,16600,16600,16600,61
20240527,142800,2773341330,16600,16600,16600,16600,50
20240527,142700,2772511330,16600,16600,16600,16600,11
20240527,142600,2772328730,16600,16610,16610,16600,112
20240527,142500,2770469520,16610,16610,16610,16590,1031
20240527,142400,2753361300,16600,16610,16610,16590,652
20240527,142300,2742541630,16610,16600,16610,16600,302
20240527,142200,2737527210,16600,16600,16600,16600,215
20240527,142100,2733958210,16610,16600,16610,16600,42
20240527,142000,2733261000,16600,16600,16600,16600,849
20240527,141900,2719167600,16600,16600,16600,16600,284
20240527,141800,2714453200,16600,16600,16600,16600,645
20240527,141700,2703746200,16600,16600,16600,16600,1542
20240527,141600,2678149000,16600,16600,16600,16600,83
20240527,141500,2676771200,16600,16600,16600,16600,776
20240527,141400,2663889600,16600,16600,16600,16590,823
20240527,141300,2650228010,16600,16600,16600,16590,358
20240527,141200,2644288610,16600,16600,16600,16600,102
20240527,141100,2642595410,16600,16600,16600,16590,993
20240527,141000,2626111810,16610,16620,16620,16610,166
20240527,140900,2623353140,16620,16620,16620,16620,8
20240527,140800,2623220180,16620,16610,16620,16600,48
20240527,140700,2622423330,16600,16600,16600,16600,94
20240527,140600,2620862930,16620,16610,16620,16610,274
20240527,140500,2616311050,16620,16620,16620,16620,154
20240527,140400,2613751570,16620,16620,16620,16620,67
20240527,140300,2612638030,16630,16640,16640,16630,142
20240527,140200,2610275260,16640,16620,16670,16620,584
20240527,140100,2600552540,16610,16610,16610,16600,1015
20240527,140000,2583700440,16610,16620,16620,16610,100
20240527,135900,2582039340,16610,16610,16610,16610,154
20240527,135800,2579481400,16640,16640,16640,16640,0
20240527,135700,2579481400,16640,16640,16640,16640,5
20240527,135600,2579398200,16600,16610,16610,16600,157
20240527,135500,2576791800,16600,16600,16600,16600,159
20240527,135400,2574152400,16600,16660,16660,16600,2860
20240527,135300,2526667160,16670,16660,16670,16660,83
20240527,135200,2525284280,16670,16660,16670,16600,4482
20240527,135100,2450799290,16650,16640,16650,16640,1058
20240527,135000,2433191870,16630,16630,16630,16630,397
20240527,134900,2426589760,16630,16630,16630,16630,6
20240527,134800,2426489980,16630,16610,16630,16610,2783
20240527,134700,2380257230,16620,16630,16630,16610,726
20240527,134600,2368193290,16630,16620,16630,16620,313
20240527,134500,2362991080,16620,16640,16640,16620,136
20240527,134400,2360730670,16640,16640,16640,16640,1
20240527,134300,2360714030,16620,16620,16630,16620,1138
20240527,134200,2341799100,16620,16620,16620,16620,47
20240527,134100,2341017960,16620,16620,16630,16620,732
20240527,134000,2328851350,16620,16620,16620,16620,8
20240527,133900,2328718390,16620,16620,16620,16620,39
20240527,133800,2328070210,16620,16610,16620,16610,5
20240527,133700,2327987140,16610,16620,16620,16610,333
20240527,133600,2322454480,16620,16620,16620,16620,27
20240527,133500,2322005740,16620,16610,16620,16610,90
20240527,133400,2320510540,16610,16610,16610,16600,106
20240527,133300,2318750140,16600,16610,16610,16600,636
20240527,133200,2308186780,16610,16610,16610,16610,3
20240527,133100,2308136950,16600,16600,16600,16600,25
20240527,133000,2307721950,16600,16610,16610,16600,329
20240527,132900,2302260260,16610,16610,16610,16600,168
20240527,132800,2299471270,16610,16610,16610,16610,30
20240527,132700,2298972970,16610,16610,16610,16610,61
20240527,132600,2297959760,16610,16610,16610,16600,548
20240527,132500,2288861480,16610,16610,16610,16610,8
20240527,132400,2288728600,16610,16610,16610,16610,195
20240527,132300,2285489650,16610,16610,16610,16600,17
20240527,132200,2285207400,16600,16600,16600,16600,163
20240527,132100,2282501600,16600,16600,16600,16600,141
20240527,132000,2280161000,16600,16610,16610,16600,259
20240527,131900,2275861510,16600,16610,16610,16600,166
20240527,131800,2273105800,16610,16610,16610,16600,1415
20240527,131700,2249616670,16610,16610,16610,16610,315
20240527,131600,2244384520,16610,16620,16620,16610,885
20240527,131500,2229684540,16630,16620,16630,16620,58
20240527,131400,2228720530,16620,16620,16620,16620,28
20240527,131300,2228255170,16620,16620,16620,16620,16
20240527,131200,2227989250,16620,16630,16630,16620,21
20240527,131100,2227640120,16630,16640,16640,16630,94
20240527,131000,2226076260,16640,16620,16640,16620,21
20240527,130900,2225727180,16620,16620,16640,16620,139
20240527,130800,2223416980,16640,16640,16640,16640,0
20240527,130700,2223416980,16640,16640,16640,16640,0
20240527,130600,2223416980,16640,16640,16640,16640,1
20240527,130500,2223400340,16640,16640,16640,16640,0
20240527,130400,2223400340,16640,16610,16640,16610,210
20240527,130300,2219909240,16610,16620,16620,16610,393
20240527,130200,2213378120,16620,16630,16630,16620,33
20240527,130100,2212829420,16630,16630,16630,16630,153
20240527,130000,2210285030,16640,16640,16640,16630,316
20240527,125900,2205027940,16640,16640,16640,16640,94
20240527,125800,2203463780,16640,16640,16640,16640,39
20240527,125700,2202814820,16640,16640,16640,16640,60
20240527,125600,2201816420,16640,16640,16640,16640,26
20240527,125500,2201383780,16640,16640,16640,16640,12
20240527,125400,2201184100,16640,16650,16660,16640,55
20240527,125300,2200268570,16660,16660,16660,16660,34
20240527,125200,2199702130,16660,16660,16660,16660,2
20240527,125100,2199668810,16660,16660,16660,16650,338
20240527,125000,2194040010,16660,16660,16660,16660,8
20240527,124900,2193906730,16650,16660,16660,16650,66
20240527,124800,2192807610,16660,16650,16660,16650,185
20240527,124700,2189726150,16650,16620,16650,16620,303
20240527,124600,2184690220,16620,16610,16620,16610,194
20240527,124500,2181467860,16600,16610,16610,16600,265
20240527,124400,2177068820,16600,16600,16600,16600,98
20240527,124300,2175442020,16600,16600,16600,16600,215
20240527,124200,2171873020,16600,16600,16600,16600,390
20240527,124100,2165399020,16600,16610,16610,16600,793
20240527,124000,2152235080,16600,16610,16610,16600,174
20240527,123900,2149346670,16600,16610,16610,16600,41
20240527,123800,2148666010,16600,16610,16610,16600,1198
20240527,123700,2128777430,16610,16630,16630,16610,8
20240527,123600,2128644530,16630,16610,16630,16600,109
20240527,123500,2126833450,16630,16630,16630,16630,3
20240527,123400,2126783560,16600,16630,16630,16600,537
20240527,123300,2117865960,16630,16630,16630,16600,2556
20240527,123200,2075433640,16630,16600,16630,16600,368
20240527,123100,2069324770,16600,16630,16630,16600,909
20240527,123000,2054226440,16630,16630,16630,16620,267
20240527,122900,2049788230,16630,16630,16630,16630,1
20240527,122800,2049771600,16630,16630,16630,16630,151
20240527,122700,2047260470,16630,16630,16630,16630,30
20240527,122600,2046761570,16630,16620,16630,16620,7
20240527,122500,2046645190,16630,16630,16630,16630,2
20240527,122400,2046611930,16630,16620,16630,16620,81
20240527,122300,2045265200,16620,16630,16630,16620,200
20240527,122200,2041940670,16630,16630,16630,16630,150
20240527,122100,2039446170,16630,16640,16640,16630,101
20240527,122000,2037766530,16640,16630,16640,16630,38
20240527,121900,2037134310,16640,16650,16650,16640,270
20240527,121800,2032641490,16640,16650,16650,16640,3
20240527,121700,2032591560,16650,16650,16650,16650,94
20240527,121600,2031026460,16650,16650,16650,16650,166
20240527,121500,2028262560,16650,16660,16660,16650,215
20240527,121400,2024682210,16650,16650,16650,16650,0
20240527,121300,2024682210,16650,16650,16650,16650,90
20240527,121200,2023183710,16660,16650,16660,16650,54
20240527,121100,2022284210,16660,16630,16660,16630,75
20240527,121000,2021036170,16630,16630,16630,16630,116
20240527,120900,2019107090,16620,16620,16620,16620,16
20240527,120800,2018841170,16590,16610,16610,16590,162
20240527,120700,2016152400,16600,16600,16600,16600,443
20240527,120600,2008798600,16600,16650,16650,16600,2208
20240527,120500,1972101530,16650,16660,16660,16650,151
20240527,120400,1969587360,16660,16650,16660,16650,883
20240527,120300,1954885270,16650,16660,16660,16650,330
20240527,120200,1949388470,16670,16670,16670,16660,113
20240527,120100,1947505260,16670,16660,16670,16660,185
20240527,120000,1944422910,16660,16670,16670,16660,1117
20240527,115900,1925813620,16670,16660,16680,16660,264
20240527,115800,1921413930,16660,16670,16670,16660,88
20240527,115700,1919947560,16670,16680,16680,16670,686
20240527,115600,1908510820,16690,16700,16700,16690,109
20240527,115500,1906690630,16690,16700,16710,16690,9088
20240527,115400,1754923690,16710,16720,16720,16710,3260
20240527,115300,1700443590,16720,16720,16720,16720,57
20240527,115200,1699490550,16720,16720,16720,16720,72
20240527,115100,1698286710,16720,16720,16720,16720,1200
20240527,115000,1678222710,16720,16720,16740,16720,495
20240527,114900,1669943710,16740,16750,16750,16740,9
20240527,114800,1669792970,16750,16750,16750,16750,52
20240527,114700,1668921970,16760,16750,16760,16750,167
20240527,114600,1666124710,16720,16730,16730,16720,430
20240527,114500,1658934440,16750,16750,16750,16730,2187
20240527,114400,1622329400,16750,16750,16750,16750,364
20240527,114300,1616232400,16760,16770,16770,16760,3
20240527,114200,1616182110,16770,16770,16770,16770,21
20240527,114100,1615829940,16760,16750,16760,16750,362
20240527,114000,1609766340,16750,16750,16760,16750,558
20240527,113900,1600419730,16750,16760,16760,16750,140
20240527,113800,1598073730,16760,16760,16760,16760,1
20240527,113700,1598056970,16760,16770,16770,16760,290
20240527,113600,1593196560,16770,16780,16780,16760,1118
20240527,113500,1574444820,16780,16780,16780,16770,262
20240527,113400,1570051000,16770,16770,16770,16770,348
20240527,113300,1564215040,16770,16770,16770,16770,104
20240527,113200,1562470960,16770,16770,16770,16770,8
20240527,113100,1562336800,16770,16760,16770,16760,63
20240527,113000,1561280890,16770,16760,16770,16760,179
20240527,112900,1558280780,16760,16750,16760,16750,77
20240527,112800,1556990770,16750,16760,16760,16750,42
20240527,112700,1556287250,16760,16760,16760,16760,9
20240527,112600,1556136410,16760,16750,16760,16750,212
20240527,112500,1552585400,16760,16760,16760,16760,43
20240527,112400,1551864720,16750,16760,16760,16750,182
20240527,112300,1548815150,16760,16760,16760,16760,278
20240527,112200,1544155870,16760,16750,16760,16750,551
20240527,112100,1534921470,16750,16760,16760,16750,11
20240527,112000,1534737120,16760,16760,16760,16760,351
20240527,111900,1528854360,16760,16760,16760,16760,70
20240527,111800,1527681160,16770,16770,16770,16760,228
20240527,111700,1523859450,16770,16770,16770,16770,560
20240527,111600,1514468250,16760,16760,16760,16760,309
20240527,111500,1509289410,16760,16760,16760,16760,11
20240527,111400,1509105050,16760,16760,16760,16760,9
20240527,111300,1508954210,16760,16740,16760,16740,317
20240527,111200,1503645710,16740,16740,16740,16730,17
20240527,111100,1503361230,16740,16760,16760,16730,1150
20240527,111000,1484108120,16760,16770,16770,16760,173
20240527,110900,1481208060,16770,16740,16770,16740,115
20240527,110800,1479282760,16740,16750,16750,16740,74
20240527,110700,1478043730,16750,16750,16750,16750,30
20240527,110600,1477541230,16770,16770,16770,16770,6
20240527,110500,1477440610,16750,16770,16770,16750,3
20240527,110400,1477390320,16740,16770,16770,16740,1117
20240527,110300,1458679620,16780,16780,16780,16780,5
20240527,110200,1458595720,16780,16780,16780,16760,58
20240527,110100,1457622620,16780,16770,16780,16760,218
20240527,110000,1453966780,16770,16760,16770,16760,5
20240527,105900,1453882960,16760,16750,16760,16750,31
20240527,105800,1453363430,16750,16740,16750,16740,169
20240527,105700,1450532980,16750,16750,16750,16750,433
20240527,105600,1443280230,16740,16740,16740,16740,301
20240527,105500,1438241490,16740,16740,16740,16740,290
20240527,105400,1433386890,16740,16740,16740,16740,412
20240527,105300,1426490010,16750,16740,16750,16740,101
20240527,105200,1424798560,16740,16750,16750,16740,127
20240527,105100,1422672550,16750,16750,16750,16750,20
20240527,105000,1422337550,16750,16740,16750,16740,9
20240527,104900,1422186870,16740,16750,16750,16740,153
20240527,104800,1419624960,16750,16760,16760,16750,1075
20240527,104700,1401615350,16760,16760,16760,16760,202
20240527,104600,1398229830,16760,16760,16760,16760,851
20240527,104500,1383967070,16760,16760,16760,16760,530
20240527,104400,1375084270,16770,16770,16770,16770,270
20240527,104300,1370556370,16760,16770,16770,16760,509
20240527,104200,1362025480,16770,16750,16770,16750,139
20240527,104100,1359696830,16750,16750,16750,16750,120
20240527,104000,1357686830,16750,16750,16750,16750,5
20240527,103900,1357603080,16750,16740,16750,16740,14
20240527,103800,1357368710,16740,16770,16770,16740,139
20240527,103700,1355041540,16780,16770,16780,16740,536
20240527,103600,1346063510,16780,16780,16780,16780,13
20240527,103500,1345845370,16780,16750,16780,16750,52
20240527,103400,1344974010,16750,16780,16780,16750,660
20240527,103300,1333915650,16780,16790,16790,16780,12
20240527,103200,1333714180,16790,16790,16790,16790,143
20240527,103100,1331313210,16790,16810,16810,16790,189
20240527,103000,1328138500,16810,16810,16810,16800,900
20240527,102900,1313018300,16800,16790,16810,16790,871
20240527,102800,1298388890,16780,16760,16780,16760,406
20240527,102700,1291581570,16760,16750,16760,16730,1226
20240527,102600,1271046180,16750,16750,16750,16750,264
20240527,102500,1266624180,16750,16730,16750,16730,179
20240527,102400,1263627110,16730,16730,16730,16730,429
20240527,102300,1256449940,16730,16730,16730,16730,122
20240527,102200,1254408880,16730,16740,16740,16730,213
20240527,102100,1250843590,16730,16740,16740,16730,255
20240527,102000,1246576230,16740,16740,16740,16740,272
20240527,101900,1242022950,16740,16710,16740,16710,31
20240527,101800,1241504040,16740,16730,16740,16700,329
20240527,101700,1236004040,16730,16710,16730,16700,1765
20240527,101600,1206522250,16710,16720,16730,16710,177
20240527,101500,1203564140,16720,16720,16720,16720,50
20240527,101400,1202728140,16730,16730,16740,16730,49
20240527,101300,1201908090,16730,16740,16740,16730,101
20240527,101200,1200218290,16730,16720,16730,16720,444
20240527,101100,1192791150,16720,16710,16720,16710,1981
20240527,101000,1159683930,16710,16720,16720,16710,641
20240527,100900,1148969630,16720,16730,16730,16720,437
20240527,100800,1141662370,16730,16740,16750,16730,235
20240527,100700,1137730660,16750,16740,16750,16740,200
20240527,100600,1134382630,16740,16750,16750,16740,131
20240527,100500,1132188530,16750,16760,16760,16750,103
20240527,100400,1130463050,16760,16760,16760,16750,126
20240527,100300,1128352290,16760,16760,16760,16760,145
20240527,100200,1125922090,16760,16780,16780,16760,605
20240527,100100,1115772470,16780,16760,16790,16760,714
20240527,100000,1103804940,16760,16760,16760,16760,1
20240527,095900,1103788180,16720,16730,16730,16720,385
20240527,095800,1097350870,16730,16730,16730,16710,1358
20240527,095700,1074644110,16730,16780,16780,16730,2622
20240527,095600,1030729560,16780,16780,16790,16770,467
20240527,095500,1022893930,16760,16780,16780,16760,438
20240527,095400,1015549210,16780,16800,16800,16780,790
20240527,095300,1002283600,16800,16800,16800,16800,356
20240527,095200,996302800,16800,16800,16800,16800,213
20240527,095100,992724400,16800,16810,16810,16800,1341
20240527,095000,970195550,16810,16810,16810,16800,467
20240527,094900,962346950,16810,16800,16820,16800,497
20240527,094800,953996630,16810,16810,16820,16810,381
20240527,094700,947591730,16810,16820,16820,16810,1089
20240527,094600,929285590,16820,16810,16820,16810,1425
20240527,094500,905328520,16820,16820,16820,16810,1056
20240527,094400,887567400,16820,16810,16820,16810,336
20240527,094300,881916670,16820,16810,16820,16810,666
20240527,094200,870716000,16810,16780,16810,16770,2214
20240527,094100,833543040,16790,16780,16790,16770,1574
20240527,094000,807126610,16780,16700,16780,16700,2774
20240527,093900,760680660,16700,16700,16700,16660,3305
20240527,093800,705541460,16700,16690,16700,16690,26
20240527,093700,705107510,16690,16690,16690,16690,156
20240527,093600,702503870,16690,16710,16720,16690,420
20240527,093500,695485680,16700,16660,16710,16660,255
20240527,093400,691227780,16650,16640,16700,16640,6731
20240527,093300,578982110,16640,16650,16670,16640,623
20240527,093200,568612800,16640,16660,16660,16640,1450
20240527,093100,544471010,16680,16680,16680,16660,176
20240527,093000,541537970,16680,16660,16680,16650,330
20240527,092900,536040030,16660,16660,16660,16660,1826
20240527,092800,505618870,16680,16660,16680,16650,1037
20240527,092700,488340340,16660,16680,16680,16660,1554
20240527,092600,462445240,16680,16670,16680,16660,281
20240527,092500,457759460,16660,16680,16680,16660,951
20240527,092400,441914220,16680,16690,16690,16670,1384
20240527,092300,418831620,16690,16690,16690,16680,49
20240527,092200,418014010,16680,16690,16690,16680,101
20240527,092100,416328830,16690,16700,16710,16690,1531
20240527,092000,390774690,16700,16710,16710,16690,781
20240527,091900,377736770,16710,16700,16710,16700,783
20240527,091800,364660600,16720,16730,16730,16700,1488
20240527,091700,339798830,16720,16720,16720,16710,532
20240527,091600,330903800,16720,16730,16730,16720,295
20240527,091500,325970140,16730,16720,16730,16720,333
20240527,091400,320401650,16730,16720,16730,16710,389
20240527,091300,313896710,16710,16720,16720,16690,477
20240527,091200,305930580,16700,16740,16760,16700,2938
20240527,091100,256745150,16740,16740,16740,16700,1458
20240527,091000,232371600,16730,16730,16750,16730,787
20240527,090900,219198640,16730,16690,16730,16690,1459
20240527,090800,194829250,16690,16690,16690,16660,112
20240527,090700,192960000,16690,16680,16700,16680,532
20240527,090600,184082800,16650,16640,16680,16640,626
20240527,090500,173661150,16600,16600,16600,16590,2149
20240527,090400,137995950,16600,16630,16650,16600,594
20240527,090300,128128440,16640,16690,16700,16630,1328
20240527,090200,105987660,16690,16700,16710,16690,500
20240527,090100,97634180,16710,16690,16710,16670,952
20240527,090000,81747050,16670,16690,16690,16660,4882
Reference in New Issue Copy Permalink