ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/119860/min/candle-20240527.csv

681 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
20240527,201800,3215257590,17890,17890,17890,17890,1626
20240527,201700,3215257590,17890,17890,17890,17890,0
20240527,201600,3215257590,17890,17890,17890,17890,0
20240527,201500,3215257590,17890,17890,17890,17890,0
20240527,201400,3215257590,17890,17890,17890,17890,0
20240527,201300,3215257590,17890,17890,17890,17890,0
20240527,201200,3215257590,17890,17890,17890,17890,0
20240527,201100,3215257590,17890,17890,17890,17890,0
20240527,201000,3215257590,17890,17890,17890,17890,0
20240527,200900,3215257590,17890,17890,17890,17890,0
20240527,200800,3215257590,17890,17890,17890,17890,0
20240527,200700,3215257590,17890,17890,17890,17890,0
20240527,200600,3215257590,17890,17890,17890,17890,0
20240527,200500,3215257590,17890,17890,17890,17890,0
20240527,200400,3215257590,17890,17890,17890,17890,0
20240527,200300,3215257590,17890,17890,17890,17890,0
20240527,200200,3215257590,17890,17890,17890,17890,0
20240527,200100,3215257590,17890,17890,17890,17890,0
20240527,200000,3215257590,17890,17890,17890,17890,0
20240527,195900,3215257590,17890,17890,17890,17890,0
20240527,195800,3215257590,17890,17890,17890,17890,0
20240527,195700,3215257590,17890,17890,17890,17890,0
20240527,195600,3215257590,17890,17890,17890,17890,0
20240527,195500,3215257590,17890,17890,17890,17890,0
20240527,195400,3215257590,17890,17890,17890,17890,0
20240527,195300,3215257590,17890,17890,17890,17890,0
20240527,195200,3215257590,17890,17890,17890,17890,0
20240527,195100,3215257590,17890,17890,17890,17890,0
20240527,195000,3215257590,17890,17890,17890,17890,0
20240527,194900,3215257590,17890,17890,17890,17890,0
20240527,194800,3215257590,17890,17890,17890,17890,1626
20240527,194700,3215257590,17890,17890,17890,17890,0
20240527,194600,3215257590,17890,17890,17890,17890,0
20240527,194500,3215257590,17890,17890,17890,17890,0
20240527,194400,3215257590,17890,17890,17890,17890,0
20240527,194300,3215257590,17890,17890,17890,17890,0
20240527,194200,3215257590,17890,17890,17890,17890,0
20240527,194100,3215257590,17890,17890,17890,17890,0
20240527,194000,3215257590,17890,17890,17890,17890,0
20240527,193900,3215257590,17890,17890,17890,17890,0
20240527,193800,3215257590,17890,17890,17890,17890,0
20240527,193700,3215257590,17890,17890,17890,17890,0
20240527,193600,3215257590,17890,17890,17890,17890,0
20240527,193500,3215257590,17890,17890,17890,17890,0
20240527,193400,3215257590,17890,17890,17890,17890,0
20240527,193300,3215257590,17890,17890,17890,17890,0
20240527,193200,3215257590,17890,17890,17890,17890,0
20240527,193100,3215257590,17890,17890,17890,17890,0
20240527,193000,3215257590,17890,17890,17890,17890,0
20240527,192900,3215257590,17890,17890,17890,17890,0
20240527,192800,3215257590,17890,17890,17890,17890,0
20240527,192700,3215257590,17890,17890,17890,17890,0
20240527,192600,3215257590,17890,17890,17890,17890,0
20240527,192500,3215257590,17890,17890,17890,17890,0
20240527,192400,3215257590,17890,17890,17890,17890,0
20240527,192300,3215257590,17890,17890,17890,17890,0
20240527,192200,3215257590,17890,17890,17890,17890,0
20240527,192100,3215257590,17890,17890,17890,17890,0
20240527,192000,3215257590,17890,17890,17890,17890,0
20240527,191900,3215257590,17890,17890,17890,17890,0
20240527,191800,3215257590,17890,17890,17890,17890,1626
20240527,191700,3215257590,17890,17890,17890,17890,0
20240527,191600,3215257590,17890,17890,17890,17890,0
20240527,191500,3215257590,17890,17890,17890,17890,0
20240527,191400,3215257590,17890,17890,17890,17890,0
20240527,191300,3215257590,17890,17890,17890,17890,0
20240527,191200,3215257590,17890,17890,17890,17890,0
20240527,191100,3215257590,17890,17890,17890,17890,0
20240527,191000,3215257590,17890,17890,17890,17890,0
20240527,190900,3215257590,17890,17890,17890,17890,0
20240527,190800,3215257590,17890,17890,17890,17890,0
20240527,190700,3215257590,17890,17890,17890,17890,0
20240527,190600,3215257590,17890,17890,17890,17890,0
20240527,190500,3215257590,17890,17890,17890,17890,0
20240527,190400,3215257590,17890,17890,17890,17890,0
20240527,190300,3215257590,17890,17890,17890,17890,0
20240527,190200,3215257590,17890,17890,17890,17890,0
20240527,190100,3215257590,17890,17890,17890,17890,0
20240527,190000,3215257590,17890,17890,17890,17890,0
20240527,185900,3215257590,17890,17890,17890,17890,0
20240527,185800,3215257590,17890,17890,17890,17890,0
20240527,185700,3215257590,17890,17890,17890,17890,0
20240527,185600,3215257590,17890,17890,17890,17890,0
20240527,185500,3215257590,17890,17890,17890,17890,0
20240527,185400,3215257590,17890,17890,17890,17890,0
20240527,185300,3215257590,17890,17890,17890,17890,0
20240527,185200,3215257590,17890,17890,17890,17890,0
20240527,185100,3215257590,17890,17890,17890,17890,0
20240527,185000,3215257590,17890,17890,17890,17890,0
20240527,184900,3215257590,17890,17890,17890,17890,0
20240527,184800,3215257590,17890,17890,17890,17890,1626
20240527,184700,3215257590,17890,17890,17890,17890,0
20240527,184600,3215257590,17890,17890,17890,17890,0
20240527,184500,3215257590,17890,17890,17890,17890,0
20240527,184400,3215257590,17890,17890,17890,17890,0
20240527,184300,3215257590,17890,17890,17890,17890,0
20240527,184200,3215257590,17890,17890,17890,17890,0
20240527,184100,3215257590,17890,17890,17890,17890,0
20240527,184000,3215257590,17890,17890,17890,17890,0
20240527,183900,3215257590,17890,17890,17890,17890,0
20240527,183800,3215257590,17890,17890,17890,17890,0
20240527,183700,3215257590,17890,17890,17890,17890,0
20240527,183600,3215257590,17890,17890,17890,17890,0
20240527,183500,3215257590,17890,17890,17890,17890,0
20240527,183400,3215257590,17890,17890,17890,17890,0
20240527,183300,3215257590,17890,17890,17890,17890,0
20240527,183200,3215257590,17890,17890,17890,17890,0
20240527,183100,3215257590,17890,17890,17890,17890,0
20240527,183000,3215257590,17890,17890,17890,17890,0
20240527,182900,3215257590,17890,17890,17890,17890,0
20240527,182800,3215257590,17890,17890,17890,17890,0
20240527,182700,3215257590,17890,17890,17890,17890,0
20240527,182600,3215257590,17890,17890,17890,17890,0
20240527,182500,3215257590,17890,17890,17890,17890,0
20240527,182400,3215257590,17890,17890,17890,17890,0
20240527,182300,3215257590,17890,17890,17890,17890,0
20240527,182200,3215257590,17890,17890,17890,17890,0
20240527,182100,3215257590,17890,17890,17890,17890,0
20240527,182000,3215257590,17890,17890,17890,17890,0
20240527,181900,3215257590,17890,17890,17890,17890,0
20240527,181800,3215257590,17890,17890,17890,17890,1626
20240527,181700,3215257590,17890,17890,17890,17890,0
20240527,181600,3215257590,17890,17890,17890,17890,0
20240527,181500,3215257590,17890,17890,17890,17890,0
20240527,181400,3215257590,17890,17890,17890,17890,0
20240527,181300,3215257590,17890,17890,17890,17890,0
20240527,181200,3215257590,17890,17890,17890,17890,0
20240527,181100,3215257590,17890,17890,17890,17890,0
20240527,181000,3215257590,17890,17890,17890,17890,0
20240527,180900,3215257590,17890,17890,17890,17890,0
20240527,180800,3215257590,17890,17890,17890,17890,0
20240527,180700,3215257590,17890,17890,17890,17890,0
20240527,180600,3215257590,17890,17890,17890,17890,0
20240527,180500,3215257590,17890,17890,17890,17890,0
20240527,180400,3215257590,17890,17890,17890,17890,0
20240527,180300,3215257590,17890,17890,17890,17890,0
20240527,180200,3215257590,17890,17890,17890,17890,0
20240527,180100,3215257590,17890,17890,17890,17890,0
20240527,180000,3215257590,17890,17890,17890,17890,0
20240527,175900,3215257590,17890,17890,17890,17890,0
20240527,175800,3215257590,17890,17890,17890,17890,0
20240527,175700,3215257590,17890,17890,17890,17890,0
20240527,175600,3215257590,17890,17890,17890,17890,0
20240527,175500,3215257590,17890,17890,17890,17890,0
20240527,175400,3215257590,17890,17890,17890,17890,0
20240527,175300,3215257590,17890,17890,17890,17890,0
20240527,175200,3215257590,17890,17890,17890,17890,0
20240527,175100,3215257590,17890,17890,17890,17890,0
20240527,175000,3215257590,17890,17890,17890,17890,0
20240527,174900,3215257590,17890,17890,17890,17890,0
20240527,174800,3215257590,17890,17890,17890,17890,1626
20240527,174700,3215257590,17890,17890,17890,17890,0
20240527,174600,3215257590,17890,17890,17890,17890,0
20240527,174500,3215257590,17890,17890,17890,17890,0
20240527,174400,3215257590,17890,17890,17890,17890,0
20240527,174300,3215257590,17890,17890,17890,17890,0
20240527,174200,3215257590,17890,17890,17890,17890,0
20240527,174100,3215257590,17890,17890,17890,17890,0
20240527,174000,3215257590,17890,17890,17890,17890,0
20240527,173900,3215257590,17890,17890,17890,17890,0
20240527,173800,3215257590,17890,17890,17890,17890,0
20240527,173700,3215257590,17890,17890,17890,17890,0
20240527,173600,3215257590,17890,17890,17890,17890,0
20240527,173500,3215257590,17890,17890,17890,17890,0
20240527,173400,3215257590,17890,17890,17890,17890,0
20240527,173300,3215257590,17890,17890,17890,17890,0
20240527,173200,3215257590,17890,17890,17890,17890,0
20240527,173100,3215257590,17890,17890,17890,17890,0
20240527,173000,3215257590,17890,17890,17890,17890,0
20240527,172900,3215257590,17890,17890,17890,17890,0
20240527,172800,3215257590,17890,17890,17890,17890,0
20240527,172700,3215257590,17890,17890,17890,17890,0
20240527,172600,3215257590,17890,17890,17890,17890,0
20240527,172500,3215257590,17890,17890,17890,17890,0
20240527,172400,3215257590,17890,17890,17890,17890,0
20240527,172300,3215257590,17890,17890,17890,17890,0
20240527,172200,3215257590,17890,17890,17890,17890,0
20240527,172100,3215257590,17890,17890,17890,17890,0
20240527,172000,3215257590,17890,17890,17890,17890,0
20240527,171900,3215257590,17890,17890,17890,17890,0
20240527,171800,3215257590,17890,17890,17890,17890,1626
20240527,171700,3215257590,17890,17890,17890,17890,0
20240527,171600,3215257590,17890,17890,17890,17890,0
20240527,171500,3215257590,17890,17890,17890,17890,0
20240527,171400,3215257590,17890,17890,17890,17890,0
20240527,171300,3215257590,17890,17890,17890,17890,0
20240527,171200,3215257590,17890,17890,17890,17890,0
20240527,171100,3215257590,17890,17890,17890,17890,0
20240527,171000,3215257590,17890,17890,17890,17890,0
20240527,170900,3215257590,17890,17890,17890,17890,0
20240527,170800,3215257590,17890,17890,17890,17890,0
20240527,170700,3215257590,17890,17890,17890,17890,0
20240527,170600,3215257590,17890,17890,17890,17890,0
20240527,170500,3215257590,17890,17890,17890,17890,0
20240527,170400,3215257590,17890,17890,17890,17890,0
20240527,170300,3215257590,17890,17890,17890,17890,0
20240527,170200,3215257590,17890,17890,17890,17890,0
20240527,170100,3215257590,17890,17890,17890,17890,0
20240527,170000,3215257590,17890,17890,17890,17890,0
20240527,165900,3215257590,17890,17890,17890,17890,0
20240527,165800,3215257590,17890,17890,17890,17890,0
20240527,165700,3215257590,17890,17890,17890,17890,0
20240527,165600,3215257590,17890,17890,17890,17890,0
20240527,165500,3215257590,17890,17890,17890,17890,0
20240527,165400,3215257590,17890,17890,17890,17890,0
20240527,165300,3215257590,17890,17890,17890,17890,0
20240527,165200,3215257590,17890,17890,17890,17890,0
20240527,165100,3215257590,17890,17890,17890,17890,0
20240527,165000,3215257590,17890,17890,17890,17890,0
20240527,164900,3215257590,17890,17890,17890,17890,0
20240527,164800,3215257590,17890,17890,17890,17890,1626
20240527,164700,3215257590,17890,17890,17890,17890,0
20240527,164600,3215257590,17890,17890,17890,17890,0
20240527,164500,3215257590,17890,17890,17890,17890,0
20240527,164400,3215257590,17890,17890,17890,17890,0
20240527,164300,3215257590,17890,17890,17890,17890,0
20240527,164200,3215257590,17890,17890,17890,17890,0
20240527,164100,3215257590,17890,17890,17890,17890,0
20240527,164000,3215257590,17890,17890,17890,17890,0
20240527,163900,3215257590,17890,17890,17890,17890,0
20240527,163800,3215257590,17890,17890,17890,17890,0
20240527,163700,3215257590,17890,17890,17890,17890,0
20240527,163600,3215257590,17890,17890,17890,17890,0
20240527,163500,3215257590,17890,17890,17890,17890,0
20240527,163400,3215257590,17890,17890,17890,17890,0
20240527,163300,3215257590,17890,17890,17890,17890,0
20240527,163200,3215257590,17890,17890,17890,17890,0
20240527,163100,3215257590,17890,17890,17890,17890,0
20240527,163000,3215257590,17890,17890,17890,17890,0
20240527,162900,3215257590,17890,17890,17890,17890,0
20240527,162800,3215257590,17890,17890,17890,17890,0
20240527,162700,3215257590,17890,17890,17890,17890,0
20240527,162600,3215257590,17890,17890,17890,17890,0
20240527,162500,3215257590,17890,17890,17890,17890,0
20240527,162400,3215257590,17890,17890,17890,17890,0
20240527,162300,3215257590,17890,17890,17890,17890,0
20240527,162200,3215257590,17890,17890,17890,17890,0
20240527,162100,3215257590,17890,17890,17890,17890,0
20240527,162000,3215257590,17890,17890,17890,17890,0
20240527,161900,3215257590,17890,17890,17890,17890,0
20240527,161800,3215257590,17890,17890,17890,17890,1626
20240527,161700,3215257590,17890,17890,17890,17890,0
20240527,161600,3215257590,17890,17890,17890,17890,0
20240527,161500,3215257590,17890,17890,17890,17890,0
20240527,161400,3215257590,17890,17890,17890,17890,0
20240527,161300,3215257590,17890,17890,17890,17890,0
20240527,161200,3215257590,17890,17890,17890,17890,0
20240527,161100,3215257590,17890,17890,17890,17890,0
20240527,161000,3215257590,17890,17890,17890,17890,0
20240527,160900,3215257590,17890,17890,17890,17890,0
20240527,160800,3215257590,17890,17890,17890,17890,0
20240527,160700,3215257590,17890,17890,17890,17890,0
20240527,160600,3215257590,17890,17890,17890,17890,0
20240527,160500,3215257590,17890,17890,17890,17890,0
20240527,160400,3215257590,17890,17890,17890,17890,0
20240527,160300,3215257590,17890,17890,17890,17890,0
20240527,160200,3215257590,17890,17890,17890,17890,0
20240527,160100,3215257590,17890,17890,17890,17890,0
20240527,160000,3215257590,17890,17890,17890,17890,0
20240527,155900,3215257590,17890,17890,17890,17890,0
20240527,155800,3215257590,17890,17890,17890,17890,0
20240527,155700,3215257590,17890,17890,17890,17890,0
20240527,155600,3215257590,17890,17890,17890,17890,0
20240527,155500,3215257590,17890,17890,17890,17890,0
20240527,155400,3215257590,17890,17890,17890,17890,0
20240527,155300,3215257590,17890,17890,17890,17890,0
20240527,155200,3215257590,17890,17890,17890,17890,0
20240527,155100,3215257590,17890,17890,17890,17890,0
20240527,155000,3215257590,17890,17890,17890,17890,0
20240527,154900,3215257590,17890,17890,17890,17890,0
20240527,154800,3215257590,17890,17890,17890,17890,1626
20240527,154700,3215257590,17890,17890,17890,17890,0
20240527,154600,3215257590,17890,17890,17890,17890,0
20240527,154500,3215257590,17890,17890,17890,17890,0
20240527,154400,3215257590,17890,17890,17890,17890,0
20240527,154300,3215257590,17890,17890,17890,17890,0
20240527,154200,3215257590,17890,17890,17890,17890,0
20240527,154100,3215257590,17890,17890,17890,17890,0
20240527,154000,3215257590,17890,17890,17890,17890,0
20240527,153900,3215257590,17890,17890,17890,17890,0
20240527,153800,3215257590,17890,17890,17890,17890,0
20240527,153700,3215257590,17890,17890,17890,17890,0
20240527,153600,3215257590,17890,17890,17890,17890,0
20240527,153500,3215257590,17890,17890,17890,17890,0
20240527,153400,3215257590,17890,17890,17890,17890,0
20240527,153300,3215257590,17890,17890,17890,17890,0
20240527,153200,3215257590,17890,17890,17890,17890,0
20240527,153100,3215257590,17890,17890,17890,17890,0
20240527,153000,3215257590,17890,17890,17890,17890,1626
20240527,152900,3186168450,17880,17880,17880,17880,0
20240527,152800,3186168450,17880,17880,17880,17880,0
20240527,152700,3186168450,17880,17880,17880,17880,0
20240527,152600,3186168450,17880,17880,17880,17880,0
20240527,152500,3186168450,17880,17880,17880,17880,0
20240527,152400,3186168450,17880,17880,17880,17880,0
20240527,152300,3186168450,17880,17880,17880,17880,0
20240527,152200,3186168450,17880,17880,17880,17880,0
20240527,152100,3186168450,17880,17880,17880,17880,0
20240527,152000,3186168450,17880,17880,17880,17880,0
20240527,151900,3186168450,17880,17880,17890,17880,235
20240527,151800,3181964660,17880,17890,17890,17880,294
20240527,151700,3176705990,17880,17880,17880,17880,1
20240527,151600,3176688110,17890,17890,17890,17890,89
20240527,151500,3175095900,17890,17890,17890,17890,0
20240527,151400,3175095900,17890,17880,17890,17880,457
20240527,151300,3166921300,17880,17880,17880,17880,0
20240527,151200,3166921300,17880,17880,17880,17880,62
20240527,151100,3165812740,17890,17890,17890,17890,0
20240527,151000,3165812740,17890,17890,17890,17880,106
20240527,150900,3163916410,17880,17880,17880,17880,25
20240527,150800,3163469410,17880,17880,17880,17880,0
20240527,150700,3163469410,17880,17880,17880,17880,768
20240527,150600,3149737570,17880,17880,17880,17880,0
20240527,150500,3149737570,17880,17880,17880,17880,225
20240527,150400,3145714570,17890,17880,17890,17880,91
20240527,150300,3144086600,17880,17880,17880,17880,0
20240527,150200,3144086600,17880,17880,17880,17880,610
20240527,150100,3133179800,17880,17880,17880,17880,300
20240527,150000,3127815800,17880,17880,17880,17880,2
20240527,145900,3127780040,17890,17890,17890,17890,0
20240527,145800,3127780040,17890,17880,17890,17880,53
20240527,145700,3126832300,17880,17880,17880,17880,46
20240527,145600,3126009820,17880,17880,17880,17880,0
20240527,145500,3126009820,17880,17880,17880,17880,500
20240527,145400,3117069820,17880,17880,17880,17880,0
20240527,145300,3117069820,17880,17880,17880,17880,771
20240527,145200,3103284340,17880,17880,17880,17880,0
20240527,145100,3103284340,17880,17880,17880,17870,5253
20240527,145000,3009384020,17870,17880,17880,17870,550
20240527,144900,2999555020,17880,17880,17880,17880,133
20240527,144800,2997176980,17880,17870,17880,17870,33
20240527,144700,2996586970,17880,17870,17880,17870,108
20240527,144600,2994656220,17880,17880,17880,17880,68
20240527,144500,2993440380,17880,17880,17880,17880,53
20240527,144400,2992492740,17880,17880,17880,17880,1
20240527,144300,2992474860,17880,17880,17880,17880,0
20240527,144200,2992474860,17880,17880,17880,17880,0
20240527,144100,2992474860,17880,17870,17880,17870,68
20240527,144000,2991259180,17880,17880,17880,17880,0
20240527,143900,2991259180,17880,17880,17880,17880,0
20240527,143800,2991259180,17880,17880,17880,17880,53
20240527,143700,2990311540,17880,17880,17880,17880,0
20240527,143600,2990311540,17880,17870,17880,17870,32
20240527,143500,2989739480,17870,17870,17870,17870,0
20240527,143400,2989739480,17870,17880,17880,17870,148
20240527,143300,2987093680,17870,17870,17870,17870,244
20240527,143200,2982733400,17870,17870,17870,17870,2600
20240527,143100,2936271400,17870,17870,17870,17870,1
20240527,143000,2936253530,17870,17870,17870,17870,0
20240527,142900,2936253530,17870,17870,17870,17870,60
20240527,142800,2935181330,17870,17870,17870,17870,0
20240527,142700,2935181330,17870,17870,17870,17870,166
20240527,142600,2932214910,17880,17880,17880,17880,0
20240527,142500,2932214910,17880,17880,17880,17880,0
20240527,142400,2932214910,17880,17880,17880,17880,100
20240527,142300,2930426910,17880,17870,17880,17870,1502
20240527,142200,2903586150,17870,17870,17870,17870,0
20240527,142100,2903586150,17870,17870,17870,17870,289
20240527,142000,2898421720,17870,17870,17870,17870,450
20240527,141900,2890380220,17870,17870,17870,17870,0
20240527,141800,2890380220,17870,17870,17870,17870,0
20240527,141700,2890380220,17870,17870,17870,17870,0
20240527,141600,2890380220,17870,17870,17870,17870,0
20240527,141500,2890380220,17870,17870,17870,17870,0
20240527,141400,2890380220,17870,17870,17870,17870,0
20240527,141300,2890380220,17870,17870,17870,17870,6
20240527,141200,2890273000,17870,17870,17870,17870,13
20240527,141100,2890040690,17870,17870,17870,17870,114
20240527,141000,2888003510,17870,17870,17870,17870,0
20240527,140900,2888003510,17870,17870,17870,17870,0
20240527,140800,2888003510,17870,17870,17870,17870,9
20240527,140700,2887842680,17880,17880,17880,17880,0
20240527,140600,2887842680,17880,17880,17880,17880,0
20240527,140500,2887842680,17880,17880,17880,17880,50
20240527,140400,2886948680,17880,17880,17880,17880,0
20240527,140300,2886948680,17880,17880,17880,17880,0
20240527,140200,2886948680,17880,17880,17880,17880,667
20240527,140100,2875022720,17880,17870,17880,17870,114
20240527,140000,2872984650,17870,17870,17870,17870,0
20240527,135900,2872984650,17870,17870,17870,17870,28
20240527,135800,2872484290,17870,17880,17880,17870,6
20240527,135700,2872377060,17880,17880,17880,17880,0
20240527,135600,2872377060,17880,17880,17880,17880,6
20240527,135500,2872269780,17880,17880,17880,17880,1
20240527,135400,2872251900,17880,17880,17880,17880,0
20240527,135300,2872251900,17880,17870,17880,17870,11
20240527,135200,2872055230,17870,17870,17870,17870,0
20240527,135100,2872055230,17870,17870,17870,17870,0
20240527,135000,2872055230,17870,17870,17870,17870,0
20240527,134900,2872055230,17870,17870,17870,17870,0
20240527,134800,2872055230,17870,17870,17870,17870,3
20240527,134700,2872001620,17870,17870,17870,17870,211
20240527,134600,2868231050,17870,17870,17870,17870,0
20240527,134500,2868231050,17870,17870,17870,17870,20
20240527,134400,2867873650,17870,17870,17870,17870,10
20240527,134300,2867694950,17880,17880,17880,17880,0
20240527,134200,2867694950,17880,17870,17880,17870,252
20240527,134100,2863191700,17870,17870,17870,17870,550
20240527,134000,2853363200,17880,17880,17880,17880,0
20240527,133900,2853363200,17880,17880,17880,17880,0
20240527,133800,2853363200,17880,17880,17880,17880,1
20240527,133700,2853345320,17870,17870,17870,17870,0
20240527,133600,2853345320,17870,17870,17870,17870,0
20240527,133500,2853345320,17870,17870,17870,17870,3
20240527,133400,2853291710,17870,17870,17870,17870,0
20240527,133300,2853291710,17870,17870,17870,17870,0
20240527,133200,2853291710,17870,17870,17870,17870,1
20240527,133100,2853273840,17870,17870,17870,17870,0
20240527,133000,2853273840,17870,17870,17870,17870,10
20240527,132900,2853095140,17870,17870,17870,17870,20
20240527,132800,2852737740,17870,17870,17870,17870,0
20240527,132700,2852737740,17870,17870,17870,17870,0
20240527,132600,2852737740,17870,17870,17870,17870,100
20240527,132500,2850950740,17870,17870,17870,17870,0
20240527,132400,2850950740,17870,17870,17870,17870,0
20240527,132300,2850950740,17870,17870,17870,17870,6
20240527,132200,2850843520,17880,17880,17880,17880,1
20240527,132100,2850825640,17880,17880,17880,17880,34
20240527,132000,2850217720,17880,17880,17880,17880,0
20240527,131900,2850217720,17880,17880,17880,17880,1
20240527,131800,2850199840,17880,17880,17880,17880,172
20240527,131700,2847124480,17870,17870,17870,17870,10
20240527,131600,2846945780,17870,17870,17870,17870,0
20240527,131500,2846945780,17870,17870,17870,17870,166
20240527,131400,2843979360,17870,17870,17870,17870,0
20240527,131300,2843979360,17870,17870,17870,17870,26
20240527,131200,2843514740,17880,17880,17880,17880,0
20240527,131100,2843514740,17880,17880,17880,17880,55
20240527,131000,2842531340,17880,17880,17880,17870,15
20240527,130900,2842263150,17880,17880,17880,17880,9
20240527,130800,2842102230,17880,17880,17880,17880,90
20240527,130700,2840493030,17880,17880,17880,17880,1
20240527,130600,2840475150,17880,17880,17880,17880,56
20240527,130500,2839473870,17880,17880,17880,17880,0
20240527,130400,2839473870,17880,17880,17880,17880,101
20240527,130300,2837667990,17880,17880,17880,17880,0
20240527,130200,2837667990,17880,17880,17880,17880,0
20240527,130100,2837667990,17880,17880,17880,17880,8
20240527,130000,2837524950,17880,17880,17880,17880,0
20240527,125900,2837524950,17880,17880,17880,17880,0
20240527,125800,2837524950,17880,17870,17880,17870,2
20240527,125700,2837489200,17870,17870,17870,17870,99
20240527,125600,2835720070,17870,17870,17870,17870,0
20240527,125500,2835720070,17870,17870,17870,17870,0
20240527,125400,2835720070,17870,17870,17870,17870,5
20240527,125300,2835630720,17870,17870,17870,17870,0
20240527,125200,2835630720,17870,17870,17870,17870,61
20240527,125100,2834540650,17870,17870,17870,17870,5
20240527,125000,2834451300,17870,17870,17870,17870,0
20240527,124900,2834451300,17870,17870,17870,17870,693
20240527,124800,2822067390,17870,17870,17870,17870,0
20240527,124700,2822067390,17870,17870,17870,17870,0
20240527,124600,2822067390,17870,17870,17870,17870,0
20240527,124500,2822067390,17870,17870,17870,17870,560
20240527,124400,2812060190,17870,17870,17870,17870,36
20240527,124300,2811416870,17880,17880,17880,17880,17
20240527,124200,2811112910,17880,17880,17880,17880,26
20240527,124100,2810648030,17880,17880,17880,17880,8
20240527,124000,2810504990,17880,17880,17880,17880,0
20240527,123900,2810504990,17880,17880,17880,17880,0
20240527,123800,2810504990,17880,17880,17880,17880,0
20240527,123700,2810504990,17880,17880,17880,17880,189
20240527,123600,2807125670,17880,17880,17880,17880,2
20240527,123500,2807089910,17880,17880,17880,17880,50
20240527,123400,2806195910,17880,17880,17880,17880,176
20240527,123300,2803049030,17870,17870,17870,17870,0
20240527,123200,2803049030,17870,17870,17870,17870,1480
20240527,123100,2776601430,17870,17870,17870,17870,0
20240527,123000,2776601430,17870,17870,17870,17870,110
20240527,122900,2774635730,17880,17880,17880,17880,12
20240527,122800,2774421170,17870,17870,17870,17870,2
20240527,122700,2774385430,17870,17870,17870,17870,0
20240527,122600,2774385430,17870,17870,17870,17870,0
20240527,122500,2774385430,17870,17870,17870,17870,1
20240527,122400,2774367560,17880,17880,17880,17880,2
20240527,122300,2774331800,17880,17880,17880,17880,0
20240527,122200,2774331800,17880,17880,17880,17880,3
20240527,122100,2774278160,17870,17870,17870,17870,2
20240527,122000,2774242420,17880,17880,17880,17880,11
20240527,121900,2774045740,17880,17880,17880,17880,0
20240527,121800,2774045740,17880,17880,17880,17880,89
20240527,121700,2772454420,17870,17870,17870,17870,1
20240527,121600,2772436550,17880,17880,17880,17880,89
20240527,121500,2770845230,17880,17880,17880,17880,40
20240527,121400,2770130030,17880,17880,17880,17880,0
20240527,121300,2770130030,17880,17880,17880,17880,165
20240527,121200,2767179830,17870,17870,17870,17870,0
20240527,121100,2767179830,17870,17870,17870,17870,50
20240527,121000,2766286330,17870,17870,17870,17870,17
20240527,120900,2765982540,17870,17870,17870,17870,1
20240527,120800,2765964670,17870,17880,17880,17870,383
20240527,120700,2759116930,17880,17880,17880,17880,0
20240527,120600,2759116930,17880,17880,17880,17880,114
20240527,120500,2757078610,17880,17880,17880,17880,10
20240527,120400,2756899810,17880,17880,17880,17880,17
20240527,120300,2756595850,17890,17890,17890,17890,0
20240527,120200,2756595850,17890,17890,17890,17890,0
20240527,120100,2756595850,17890,17890,17890,17890,95
20240527,120000,2754896300,17880,17880,17880,17880,232
20240527,115900,2750748140,17880,17880,17880,17880,0
20240527,115800,2750748140,17880,17880,17880,17880,0
20240527,115700,2750748140,17880,17880,17880,17880,2
20240527,115600,2750712380,17880,17880,17880,17880,16
20240527,115500,2750426300,17880,17880,17880,17880,0
20240527,115400,2750426300,17880,17880,17880,17880,0
20240527,115300,2750426300,17880,17880,17880,17880,119
20240527,115200,2748298580,17880,17880,17880,17880,162
20240527,115100,2745402020,17880,17890,17890,17880,13
20240527,115000,2745169480,17890,17890,17890,17890,0
20240527,114900,2745169480,17890,17890,17890,17890,10
20240527,114800,2744990580,17880,17880,17880,17880,121
20240527,114700,2742827100,17870,17870,17870,17870,0
20240527,114600,2742827100,17870,17870,17870,17870,5
20240527,114500,2742737750,17870,17870,17870,17870,0
20240527,114400,2742737750,17870,17870,17870,17870,225
20240527,114300,2738717000,17870,17880,17880,17870,328
20240527,114200,2732853410,17880,17880,17890,17880,305
20240527,114100,2727399950,17880,17880,17880,17880,297
20240527,114000,2722089590,17890,17890,17890,17890,0
20240527,113900,2722089590,17890,17890,17890,17890,0
20240527,113800,2722089590,17890,17890,17890,17890,0
20240527,113700,2722089590,17890,17890,17890,17890,17
20240527,113600,2721785460,17880,17880,17880,17880,4
20240527,113500,2721713940,17880,17880,17880,17880,0
20240527,113400,2721713940,17880,17880,17880,17880,94
20240527,113300,2720033220,17880,17880,17880,17880,0
20240527,113200,2720033220,17880,17880,17880,17880,14
20240527,113100,2719782900,17880,17880,17880,17880,5
20240527,113000,2719693500,17880,17880,17880,17880,0
20240527,112900,2719693500,17880,17880,17880,17880,0
20240527,112800,2719693500,17880,17880,17880,17880,2
20240527,112700,2719657740,17880,17880,17880,17880,0
20240527,112600,2719657740,17880,17880,17880,17880,35
20240527,112500,2719031940,17880,17880,17880,17880,0
20240527,112400,2719031940,17880,17880,17880,17880,0
20240527,112300,2719031940,17880,17870,17880,17870,2651
20240527,112200,2671632070,17880,17880,17880,17880,178
20240527,112100,2668449430,17870,17870,17870,17870,150
20240527,112000,2665768930,17870,17870,17870,17870,71
20240527,111900,2664500160,17870,17870,17870,17870,220
20240527,111800,2660568760,17870,17870,17870,17870,300
20240527,111700,2655207760,17880,17880,17880,17880,0
20240527,111600,2655207760,17880,17880,17880,17880,0
20240527,111500,2655207760,17880,17880,17880,17880,97
20240527,111400,2653473400,17880,17880,17880,17880,177
20240527,111300,2650308640,17880,17880,17880,17880,22
20240527,111200,2649915280,17880,17880,17880,17880,0
20240527,111100,2649915280,17880,17880,17880,17880,0
20240527,111000,2649915280,17880,17880,17880,17880,0
20240527,110900,2649915280,17880,17880,17880,17880,0
20240527,110800,2649915280,17880,17880,17880,17880,0
20240527,110700,2649915280,17880,17880,17880,17880,0
20240527,110600,2649915280,17880,17880,17880,17880,156
20240527,110500,2647126000,17870,17870,17880,17870,141
20240527,110400,2644606230,17870,17870,17870,17870,0
20240527,110300,2644606230,17870,17870,17870,17870,0
20240527,110200,2644606230,17870,17870,17870,17870,0
20240527,110100,2644606230,17870,17870,17870,17870,0
20240527,110000,2644606230,17870,17870,17870,17870,0
20240527,105900,2644606230,17870,17870,17870,17870,0
20240527,105800,2644606230,17870,17870,17870,17870,0
20240527,105700,2644606230,17870,17870,17870,17870,0
20240527,105600,2644606230,17870,17870,17870,17870,50
20240527,105500,2643712730,17870,17870,17870,17870,2
20240527,105400,2643676990,17870,17870,17870,17870,0
20240527,105300,2643676990,17870,17870,17870,17870,107
20240527,105200,2641764900,17870,17870,17870,17870,0
20240527,105100,2641764900,17870,17870,17870,17870,28
20240527,105000,2641264540,17870,17870,17870,17870,200
20240527,104900,2637690540,17870,17870,17870,17870,330
20240527,104800,2631793440,17880,17880,17880,17880,0
20240527,104700,2631793440,17880,17880,17880,17880,0
20240527,104600,2631793440,17880,17880,17880,17880,0
20240527,104500,2631793440,17880,17880,17880,17880,88
20240527,104400,2630220000,17870,17870,17870,17870,10
20240527,104300,2630041300,17870,17870,17870,17870,223
20240527,104200,2626056290,17870,17880,17880,17870,42
20240527,104100,2625305530,17870,17870,17870,17870,0
20240527,104000,2625305530,17870,17870,17870,17870,0
20240527,103900,2625305530,17870,17870,17870,17870,500
20240527,103800,2616370530,17870,17870,17870,17870,313
20240527,103700,2610777220,17880,17880,17880,17870,117
20240527,103600,2608685860,17870,17870,17870,17870,0
20240527,103500,2608685860,17870,17870,17870,17870,0
20240527,103400,2608685860,17870,17870,17870,17870,171
20240527,103300,2605630090,17880,17880,17880,17880,0
20240527,103200,2605630090,17880,17880,17880,17880,22
20240527,103100,2605236730,17880,17870,17880,17870,61
20240527,103000,2604146100,17870,17870,17870,17870,0
20240527,102900,2604146100,17870,17870,17870,17870,24768
20240527,102800,2161541940,17870,17870,17870,17870,227
20240527,102700,2157485450,17870,17870,17870,17870,23726
20240527,102600,1733501830,17870,17870,17870,17870,11
20240527,102500,1733305260,17870,17870,17870,17870,348
20240527,102400,1727086500,17870,17870,17870,17870,6
20240527,102300,1726979280,17870,17870,17870,17870,20
20240527,102200,1726621880,17880,17880,17880,17880,89
20240527,102100,1725030560,17870,17870,17870,17870,7
20240527,102000,1724905470,17870,17870,17870,17870,9
20240527,101900,1724744640,17880,17870,17880,17870,455
20240527,101800,1716612010,17870,17870,17870,17870,0
20240527,101700,1716612010,17870,17870,17870,17870,16763
20240527,101600,1417057200,17880,17880,17880,17880,0
20240527,101500,1417057200,17880,17880,17880,17880,126
20240527,101400,1414804320,17890,17890,17890,17890,0
20240527,101300,1414804320,17890,17890,17890,17890,0
20240527,101200,1414804320,17890,17880,17890,17880,22
20240527,101100,1414410950,17880,17880,17880,17880,500
20240527,101000,1405470950,17880,17880,17880,17880,0
20240527,100900,1405470950,17880,17890,17890,17880,35
20240527,100800,1404844810,17890,17890,17890,17890,203
20240527,100700,1401213140,17890,17890,17890,17890,1
20240527,100600,1401195250,17890,17890,17890,17890,1
20240527,100500,1401177360,17880,17880,17880,17880,900
20240527,100400,1385085360,17890,17890,17890,17890,1
20240527,100300,1385067470,17890,17890,17890,17890,0
20240527,100200,1385067470,17890,17890,17890,17890,11
20240527,100100,1384870680,17880,17880,17880,17880,0
20240527,100000,1384870680,17880,17890,17890,17880,13
20240527,095900,1384638230,17880,17880,17880,17880,735
20240527,095800,1371496430,17880,17880,17880,17880,0
20240527,095700,1371496430,17880,17880,17880,17880,79
20240527,095600,1370083910,17880,17880,17880,17880,2
20240527,095500,1370048150,17880,17880,17880,17880,50
20240527,095400,1369154150,17880,17880,17880,17880,702
20240527,095300,1356602390,17880,17880,17880,17880,0
20240527,095200,1356602390,17880,17880,17880,17880,50
20240527,095100,1355708390,17880,17880,17880,17880,0
20240527,095000,1355708390,17880,17880,17880,17880,0
20240527,094900,1355708390,17880,17880,17880,17880,27
20240527,094800,1355225630,17880,17880,17880,17880,30
20240527,094700,1354689230,17890,17890,17890,17890,16
20240527,094600,1354402990,17890,17880,17890,17880,7
20240527,094500,1354277800,17880,17880,17880,17880,708
20240527,094400,1341618760,17880,17880,17880,17880,250
20240527,094300,1337148760,17880,17880,17880,17880,300
20240527,094200,1331784760,17880,17880,17880,17880,5
20240527,094100,1331695360,17880,17880,17880,17880,165
20240527,094000,1328745160,17880,17880,17880,17880,1001
20240527,093900,1310847280,17880,17880,17880,17880,439
20240527,093800,1302997960,17880,17880,17880,17880,2
20240527,093700,1302962200,17880,17880,17880,17880,606
20240527,093600,1292126920,17880,17880,17880,17880,10
20240527,093500,1291948120,17880,17880,17880,17880,6
20240527,093400,1291840840,17880,17880,17880,17880,400
20240527,093300,1284688840,17890,17880,17890,17880,6
20240527,093200,1284581550,17880,17880,17880,17880,2
20240527,093100,1284545790,17880,17880,17880,17880,11
20240527,093000,1284349110,17880,17890,17890,17880,137
20240527,092900,1281899540,17890,17890,17890,17890,0
20240527,092800,1281899540,17890,17890,17890,17890,0
20240527,092700,1281899540,17890,17890,17890,17890,1
20240527,092600,1281881650,17880,17880,17880,17880,142
20240527,092500,1279342690,17880,17880,17880,17880,720
20240527,092400,1266469090,17880,17880,17880,17880,2
20240527,092300,1266433330,17890,17890,17890,17890,91
20240527,092200,1264805340,17880,17880,17880,17880,129
20240527,092100,1262498820,17880,17880,17880,17880,85
20240527,092000,1260979020,17880,17880,17880,17880,0
20240527,091900,1260979020,17880,17880,17880,17880,1
20240527,091800,1260961140,17880,17880,17880,17880,204
20240527,091700,1257313620,17880,17880,17880,17880,506
20240527,091600,1248266340,17880,17880,17880,17880,409
20240527,091500,1240953420,17870,17870,17870,17870,0
20240527,091400,1240953420,17870,17880,17880,17870,446
20240527,091300,1232982690,17870,17880,17880,17870,5609
20240527,091200,1132695140,17880,17880,17880,17880,4012
20240527,091100,1060960580,17880,17880,17880,17880,1866
20240527,091000,1027596500,17880,17880,17890,17880,210
20240527,090900,1023840310,17880,17880,17880,17880,4
20240527,090800,1023768790,17880,17880,17880,17880,679
20240527,090700,1011628270,17880,17870,17880,17870,2335
20240527,090600,969880470,17870,17870,17870,17870,105
20240527,090500,968004120,17870,17870,17870,17870,859
20240527,090400,952653790,17880,17870,17880,17870,66
20240527,090300,951473830,17880,17880,17890,17870,513
20240527,090200,942302670,17890,17870,17890,17870,146
20240527,090100,939693090,17880,17900,17900,17880,260
20240527,090000,935043030,17900,17880,17900,17870,52281
Reference in New Issue Copy Permalink