ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/144960/min/candle-20240523.csv

683 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,202000,1610661140,6290,6290,6290,6290,5022
20240523,201900,1610661140,6290,6290,6290,6290,0
20240523,201800,1610661140,6290,6290,6290,6290,0
20240523,201700,1610661140,6290,6290,6290,6290,0
20240523,201600,1610661140,6290,6290,6290,6290,0
20240523,201500,1610661140,6290,6290,6290,6290,0
20240523,201400,1610661140,6290,6290,6290,6290,0
20240523,201300,1610661140,6290,6290,6290,6290,0
20240523,201200,1610661140,6290,6290,6290,6290,0
20240523,201100,1610661140,6290,6290,6290,6290,0
20240523,201000,1610661140,6290,6290,6290,6290,0
20240523,200900,1610661140,6290,6290,6290,6290,0
20240523,200800,1610661140,6290,6290,6290,6290,0
20240523,200700,1610661140,6290,6290,6290,6290,0
20240523,200600,1610661140,6290,6290,6290,6290,0
20240523,200500,1610661140,6290,6290,6290,6290,0
20240523,200400,1610661140,6290,6290,6290,6290,0
20240523,200300,1610661140,6290,6290,6290,6290,0
20240523,200200,1610661140,6290,6290,6290,6290,0
20240523,200100,1610661140,6290,6290,6290,6290,0
20240523,200000,1610661140,6290,6290,6290,6290,0
20240523,195900,1610661140,6290,6290,6290,6290,0
20240523,195800,1610661140,6290,6290,6290,6290,0
20240523,195700,1610661140,6290,6290,6290,6290,0
20240523,195600,1610661140,6290,6290,6290,6290,0
20240523,195500,1610661140,6290,6290,6290,6290,0
20240523,195400,1610661140,6290,6290,6290,6290,0
20240523,195300,1610661140,6290,6290,6290,6290,0
20240523,195200,1610661140,6290,6290,6290,6290,0
20240523,195100,1610661140,6290,6290,6290,6290,0
20240523,195000,1610661140,6290,6290,6290,6290,5022
20240523,194900,1610661140,6290,6290,6290,6290,0
20240523,194800,1610661140,6290,6290,6290,6290,0
20240523,194700,1610661140,6290,6290,6290,6290,0
20240523,194600,1610661140,6290,6290,6290,6290,0
20240523,194500,1610661140,6290,6290,6290,6290,0
20240523,194400,1610661140,6290,6290,6290,6290,0
20240523,194300,1610661140,6290,6290,6290,6290,0
20240523,194200,1610661140,6290,6290,6290,6290,0
20240523,194100,1610661140,6290,6290,6290,6290,0
20240523,194000,1610661140,6290,6290,6290,6290,0
20240523,193900,1610661140,6290,6290,6290,6290,0
20240523,193800,1610661140,6290,6290,6290,6290,0
20240523,193700,1610661140,6290,6290,6290,6290,0
20240523,193600,1610661140,6290,6290,6290,6290,0
20240523,193500,1610661140,6290,6290,6290,6290,0
20240523,193400,1610661140,6290,6290,6290,6290,0
20240523,193300,1610661140,6290,6290,6290,6290,0
20240523,193200,1610661140,6290,6290,6290,6290,0
20240523,193100,1610661140,6290,6290,6290,6290,0
20240523,193000,1610661140,6290,6290,6290,6290,0
20240523,192900,1610661140,6290,6290,6290,6290,0
20240523,192800,1610661140,6290,6290,6290,6290,0
20240523,192700,1610661140,6290,6290,6290,6290,0
20240523,192600,1610661140,6290,6290,6290,6290,0
20240523,192500,1610661140,6290,6290,6290,6290,0
20240523,192400,1610661140,6290,6290,6290,6290,0
20240523,192300,1610661140,6290,6290,6290,6290,0
20240523,192200,1610661140,6290,6290,6290,6290,0
20240523,192100,1610661140,6290,6290,6290,6290,0
20240523,192000,1610661140,6290,6290,6290,6290,5022
20240523,191900,1610661140,6290,6290,6290,6290,0
20240523,191800,1610661140,6290,6290,6290,6290,0
20240523,191700,1610661140,6290,6290,6290,6290,0
20240523,191600,1610661140,6290,6290,6290,6290,0
20240523,191500,1610661140,6290,6290,6290,6290,0
20240523,191400,1610661140,6290,6290,6290,6290,0
20240523,191300,1610661140,6290,6290,6290,6290,0
20240523,191200,1610661140,6290,6290,6290,6290,0
20240523,191100,1610661140,6290,6290,6290,6290,0
20240523,191000,1610661140,6290,6290,6290,6290,0
20240523,190900,1610661140,6290,6290,6290,6290,0
20240523,190800,1610661140,6290,6290,6290,6290,0
20240523,190700,1610661140,6290,6290,6290,6290,0
20240523,190600,1610661140,6290,6290,6290,6290,0
20240523,190500,1610661140,6290,6290,6290,6290,0
20240523,190400,1610661140,6290,6290,6290,6290,0
20240523,190300,1610661140,6290,6290,6290,6290,0
20240523,190200,1610661140,6290,6290,6290,6290,0
20240523,190100,1610661140,6290,6290,6290,6290,0
20240523,190000,1610661140,6290,6290,6290,6290,0
20240523,185900,1610661140,6290,6290,6290,6290,0
20240523,185800,1610661140,6290,6290,6290,6290,0
20240523,185700,1610661140,6290,6290,6290,6290,0
20240523,185600,1610661140,6290,6290,6290,6290,0
20240523,185500,1610661140,6290,6290,6290,6290,0
20240523,185400,1610661140,6290,6290,6290,6290,0
20240523,185300,1610661140,6290,6290,6290,6290,0
20240523,185200,1610661140,6290,6290,6290,6290,0
20240523,185100,1610661140,6290,6290,6290,6290,0
20240523,185000,1610661140,6290,6290,6290,6290,5022
20240523,184900,1610661140,6290,6290,6290,6290,0
20240523,184800,1610661140,6290,6290,6290,6290,0
20240523,184700,1610661140,6290,6290,6290,6290,0
20240523,184600,1610661140,6290,6290,6290,6290,0
20240523,184500,1610661140,6290,6290,6290,6290,0
20240523,184400,1610661140,6290,6290,6290,6290,0
20240523,184300,1610661140,6290,6290,6290,6290,0
20240523,184200,1610661140,6290,6290,6290,6290,0
20240523,184100,1610661140,6290,6290,6290,6290,0
20240523,184000,1610661140,6290,6290,6290,6290,0
20240523,183900,1610661140,6290,6290,6290,6290,0
20240523,183800,1610661140,6290,6290,6290,6290,0
20240523,183700,1610661140,6290,6290,6290,6290,0
20240523,183600,1610661140,6290,6290,6290,6290,0
20240523,183500,1610661140,6290,6290,6290,6290,0
20240523,183400,1610661140,6290,6290,6290,6290,0
20240523,183300,1610661140,6290,6290,6290,6290,0
20240523,183200,1610661140,6290,6290,6290,6290,0
20240523,183100,1610661140,6290,6290,6290,6290,0
20240523,183000,1610661140,6290,6290,6290,6290,0
20240523,182900,1610661140,6290,6290,6290,6290,0
20240523,182800,1610661140,6290,6290,6290,6290,0
20240523,182700,1610661140,6290,6290,6290,6290,0
20240523,182600,1610661140,6290,6290,6290,6290,0
20240523,182500,1610661140,6290,6290,6290,6290,0
20240523,182400,1610661140,6290,6290,6290,6290,0
20240523,182300,1610661140,6290,6290,6290,6290,0
20240523,182200,1610661140,6290,6290,6290,6290,0
20240523,182100,1610661140,6290,6290,6290,6290,0
20240523,182000,1610661140,6290,6290,6290,6290,5022
20240523,181900,1610661140,6290,6290,6290,6290,0
20240523,181800,1610661140,6290,6290,6290,6290,0
20240523,181700,1610661140,6290,6290,6290,6290,0
20240523,181600,1610661140,6290,6290,6290,6290,0
20240523,181500,1610661140,6290,6290,6290,6290,0
20240523,181400,1610661140,6290,6290,6290,6290,0
20240523,181300,1610661140,6290,6290,6290,6290,0
20240523,181200,1610661140,6290,6290,6290,6290,0
20240523,181100,1610661140,6290,6290,6290,6290,0
20240523,181000,1610661140,6290,6290,6290,6290,0
20240523,180900,1610661140,6290,6290,6290,6290,0
20240523,180800,1610661140,6290,6290,6290,6290,0
20240523,180700,1610661140,6290,6290,6290,6290,0
20240523,180600,1610661140,6290,6290,6290,6290,0
20240523,180500,1610661140,6290,6290,6290,6290,0
20240523,180400,1610661140,6290,6290,6290,6290,0
20240523,180300,1610661140,6290,6290,6290,6290,0
20240523,180200,1610661140,6290,6290,6290,6290,0
20240523,180100,1610661140,6290,6290,6290,6290,0
20240523,180000,1610661140,6290,6290,6290,6290,0
20240523,175900,1610661140,6290,6290,6290,6290,0
20240523,175800,1610661140,6290,6290,6290,6290,0
20240523,175700,1610661140,6290,6290,6290,6290,0
20240523,175600,1610661140,6290,6290,6290,6290,0
20240523,175500,1610661140,6290,6290,6290,6290,0
20240523,175400,1610661140,6290,6290,6290,6290,0
20240523,175300,1610661140,6290,6290,6290,6290,0
20240523,175200,1610661140,6290,6290,6290,6290,0
20240523,175100,1610661140,6290,6290,6290,6290,0
20240523,175000,1610661140,6290,6290,6290,6290,5022
20240523,174900,1610661140,6290,6290,6290,6290,0
20240523,174800,1610661140,6290,6290,6290,6290,0
20240523,174700,1610661140,6290,6290,6290,6290,0
20240523,174600,1610661140,6290,6290,6290,6290,0
20240523,174500,1610661140,6290,6290,6290,6290,0
20240523,174400,1610661140,6290,6290,6290,6290,0
20240523,174300,1610661140,6290,6290,6290,6290,0
20240523,174200,1610661140,6290,6290,6290,6290,0
20240523,174100,1610661140,6290,6290,6290,6290,0
20240523,174000,1610661140,6290,6290,6290,6290,0
20240523,173900,1610661140,6290,6290,6290,6290,0
20240523,173800,1610661140,6290,6290,6290,6290,0
20240523,173700,1610661140,6290,6290,6290,6290,0
20240523,173600,1610661140,6290,6290,6290,6290,0
20240523,173500,1610661140,6290,6290,6290,6290,0
20240523,173400,1610661140,6290,6290,6290,6290,0
20240523,173300,1610661140,6290,6290,6290,6290,0
20240523,173200,1610661140,6290,6290,6290,6290,0
20240523,173100,1610661140,6290,6290,6290,6290,0
20240523,173000,1610661140,6290,6290,6290,6290,0
20240523,172900,1610661140,6290,6290,6290,6290,0
20240523,172800,1610661140,6290,6290,6290,6290,0
20240523,172700,1610661140,6290,6290,6290,6290,0
20240523,172600,1610661140,6290,6290,6290,6290,0
20240523,172500,1610661140,6290,6290,6290,6290,0
20240523,172400,1610661140,6290,6290,6290,6290,0
20240523,172300,1610661140,6290,6290,6290,6290,0
20240523,172200,1610661140,6290,6290,6290,6290,0
20240523,172100,1610661140,6290,6290,6290,6290,0
20240523,172000,1610661140,6290,6290,6290,6290,5022
20240523,171900,1610661140,6290,6290,6290,6290,0
20240523,171800,1610661140,6290,6290,6290,6290,0
20240523,171700,1610661140,6290,6290,6290,6290,0
20240523,171600,1610661140,6290,6290,6290,6290,0
20240523,171500,1610661140,6290,6290,6290,6290,0
20240523,171400,1610661140,6290,6290,6290,6290,0
20240523,171300,1610661140,6290,6290,6290,6290,0
20240523,171200,1610661140,6290,6290,6290,6290,0
20240523,171100,1610661140,6290,6290,6290,6290,0
20240523,171000,1610661140,6290,6290,6290,6290,0
20240523,170900,1610661140,6290,6290,6290,6290,0
20240523,170800,1610661140,6290,6290,6290,6290,0
20240523,170700,1610661140,6290,6290,6290,6290,0
20240523,170600,1610661140,6290,6290,6290,6290,0
20240523,170500,1610661140,6290,6290,6290,6290,0
20240523,170400,1610661140,6290,6290,6290,6290,0
20240523,170300,1610661140,6290,6290,6290,6290,0
20240523,170200,1610661140,6290,6290,6290,6290,0
20240523,170100,1610661140,6290,6290,6290,6290,0
20240523,170000,1610661140,6290,6290,6290,6290,0
20240523,165900,1610661140,6290,6290,6290,6290,0
20240523,165800,1610661140,6290,6290,6290,6290,0
20240523,165700,1610661140,6290,6290,6290,6290,0
20240523,165600,1610661140,6290,6290,6290,6290,0
20240523,165500,1610661140,6290,6290,6290,6290,0
20240523,165400,1610661140,6290,6290,6290,6290,0
20240523,165300,1610661140,6290,6290,6290,6290,0
20240523,165200,1610661140,6290,6290,6290,6290,0
20240523,165100,1610661140,6290,6290,6290,6290,0
20240523,165000,1610661140,6290,6290,6290,6290,5022
20240523,164900,1610661140,6290,6290,6290,6290,0
20240523,164800,1610661140,6290,6290,6290,6290,0
20240523,164700,1610661140,6290,6290,6290,6290,0
20240523,164600,1610661140,6290,6290,6290,6290,0
20240523,164500,1610661140,6290,6290,6290,6290,0
20240523,164400,1610661140,6290,6290,6290,6290,0
20240523,164300,1610661140,6290,6290,6290,6290,0
20240523,164200,1610661140,6290,6290,6290,6290,0
20240523,164100,1610661140,6290,6290,6290,6290,0
20240523,164000,1610661140,6290,6290,6290,6290,0
20240523,163900,1610661140,6290,6290,6290,6290,0
20240523,163800,1610661140,6290,6290,6290,6290,0
20240523,163700,1610661140,6290,6290,6290,6290,0
20240523,163600,1610661140,6290,6290,6290,6290,0
20240523,163500,1610661140,6290,6290,6290,6290,0
20240523,163400,1610661140,6290,6290,6290,6290,0
20240523,163300,1610661140,6290,6290,6290,6290,0
20240523,163200,1610661140,6290,6290,6290,6290,0
20240523,163100,1610661140,6290,6290,6290,6290,0
20240523,163000,1610661140,6290,6290,6290,6290,0
20240523,162900,1610661140,6290,6290,6290,6290,0
20240523,162800,1610661140,6290,6290,6290,6290,0
20240523,162700,1610661140,6290,6290,6290,6290,0
20240523,162600,1610661140,6290,6290,6290,6290,0
20240523,162500,1610661140,6290,6290,6290,6290,0
20240523,162400,1610661140,6290,6290,6290,6290,0
20240523,162300,1610661140,6290,6290,6290,6290,0
20240523,162200,1610661140,6290,6290,6290,6290,0
20240523,162100,1610661140,6290,6290,6290,6290,0
20240523,162000,1610661140,6290,6290,6290,6290,5022
20240523,161900,1610661140,6290,6290,6290,6290,0
20240523,161800,1610661140,6290,6290,6290,6290,0
20240523,161700,1610661140,6290,6290,6290,6290,0
20240523,161600,1610661140,6290,6290,6290,6290,0
20240523,161500,1610661140,6290,6290,6290,6290,0
20240523,161400,1610661140,6290,6290,6290,6290,0
20240523,161300,1610661140,6290,6290,6290,6290,0
20240523,161200,1610661140,6290,6290,6290,6290,0
20240523,161100,1610661140,6290,6290,6290,6290,0
20240523,161000,1610661140,6290,6290,6290,6290,0
20240523,160900,1610661140,6290,6290,6290,6290,0
20240523,160800,1610661140,6290,6290,6290,6290,0
20240523,160700,1610661140,6290,6290,6290,6290,0
20240523,160600,1610661140,6290,6290,6290,6290,0
20240523,160500,1610661140,6290,6290,6290,6290,0
20240523,160400,1610661140,6290,6290,6290,6290,0
20240523,160300,1610661140,6290,6290,6290,6290,0
20240523,160200,1610661140,6290,6290,6290,6290,0
20240523,160100,1610661140,6290,6290,6290,6290,0
20240523,160000,1610661140,6290,6290,6290,6290,0
20240523,155900,1610661140,6290,6290,6290,6290,0
20240523,155800,1610661140,6290,6290,6290,6290,0
20240523,155700,1610661140,6290,6290,6290,6290,0
20240523,155600,1610661140,6290,6290,6290,6290,0
20240523,155500,1610661140,6290,6290,6290,6290,0
20240523,155400,1610661140,6290,6290,6290,6290,0
20240523,155300,1610661140,6290,6290,6290,6290,0
20240523,155200,1610661140,6290,6290,6290,6290,0
20240523,155100,1610661140,6290,6290,6290,6290,0
20240523,155000,1610661140,6290,6290,6290,6290,5022
20240523,154900,1610661140,6290,6290,6290,6290,0
20240523,154800,1610661140,6290,6290,6290,6290,0
20240523,154700,1610661140,6290,6290,6290,6290,0
20240523,154600,1610661140,6290,6290,6290,6290,0
20240523,154500,1610661140,6290,6290,6290,6290,0
20240523,154400,1610661140,6290,6290,6290,6290,0
20240523,154300,1610661140,6290,6290,6290,6290,0
20240523,154200,1610661140,6290,6290,6290,6290,0
20240523,154100,1610661140,6290,6290,6290,6290,0
20240523,154000,1610661140,6290,6290,6290,6290,0
20240523,153900,1610661140,6290,6290,6290,6290,0
20240523,153800,1610661140,6290,6290,6290,6290,0
20240523,153700,1610661140,6290,6290,6290,6290,0
20240523,153600,1610661140,6290,6290,6290,6290,0
20240523,153500,1610661140,6290,6290,6290,6290,0
20240523,153400,1610661140,6290,6290,6290,6290,0
20240523,153300,1610661140,6290,6290,6290,6290,0
20240523,153200,1610661140,6290,6290,6290,6290,0
20240523,153100,1610661140,6290,6290,6290,6290,0
20240523,153000,1610661140,6290,6290,6290,6290,5022
20240523,152900,1579072760,6300,6300,6300,6300,0
20240523,152800,1579072760,6300,6300,6300,6300,0
20240523,152700,1579072760,6300,6300,6300,6300,0
20240523,152600,1579072760,6300,6300,6300,6300,0
20240523,152500,1579072760,6300,6300,6300,6300,0
20240523,152400,1579072760,6300,6300,6300,6300,0
20240523,152300,1579072760,6300,6300,6300,6300,0
20240523,152200,1579072760,6300,6300,6300,6300,0
20240523,152100,1579072760,6300,6300,6300,6300,0
20240523,152000,1579072760,6300,6300,6300,6300,0
20240523,151900,1579072760,6300,6290,6300,6290,1064
20240523,151800,1572369960,6300,6300,6300,6290,223
20240523,151700,1570967210,6290,6290,6290,6290,1130
20240523,151600,1563859510,6290,6300,6300,6290,1109
20240523,151500,1556883870,6300,6300,6300,6290,1374
20240523,151400,1548241380,6300,6290,6300,6290,511
20240523,151300,1545025670,6290,6300,6300,6290,428
20240523,151200,1542333440,6300,6300,6300,6300,13
20240523,151100,1542251540,6300,6300,6300,6300,837
20240523,151000,1536978440,6300,6290,6300,6290,2080
20240523,150900,1523892890,6300,6290,6300,6290,2321
20240523,150800,1509291130,6300,6300,6300,6300,239
20240523,150700,1507785430,6300,6300,6300,6300,970
20240523,150600,1501674430,6300,6300,6300,6300,19
20240523,150500,1501554730,6300,6300,6300,6300,27
20240523,150400,1501384630,6310,6310,6310,6310,653
20240523,150300,1497264200,6320,6320,6320,6320,10
20240523,150200,1497201000,6320,6320,6320,6320,0
20240523,150100,1497201000,6320,6320,6320,6320,0
20240523,150000,1497201000,6320,6320,6320,6320,0
20240523,145900,1497201000,6320,6320,6320,6320,0
20240523,145800,1497201000,6320,6310,6320,6310,101
20240523,145700,1496563680,6310,6310,6310,6310,0
20240523,145600,1496563680,6310,6310,6310,6310,876
20240523,145500,1491036120,6320,6320,6320,6320,100
20240523,145400,1490404120,6310,6310,6310,6310,290
20240523,145300,1488574220,6310,6310,6320,6310,118
20240523,145200,1487829620,6320,6320,6320,6320,0
20240523,145100,1487829620,6320,6310,6320,6310,415
20240523,145000,1485210960,6310,6300,6310,6300,28
20240523,144900,1485034550,6300,6300,6300,6300,39
20240523,144800,1484788850,6300,6290,6300,6290,17
20240523,144700,1484681870,6290,6300,6300,6290,6
20240523,144600,1484644120,6290,6300,6300,6290,142
20240523,144500,1483750920,6300,6300,6300,6300,158
20240523,144400,1482755520,6300,6300,6300,6300,3
20240523,144300,1482736620,6300,6300,6300,6300,120
20240523,144200,1481980620,6300,6300,6300,6300,37
20240523,144100,1481747520,6290,6290,6290,6290,1230
20240523,144000,1474010820,6290,6290,6300,6290,6
20240523,143900,1473973070,6300,6300,6300,6300,61
20240523,143800,1473588770,6300,6300,6300,6300,470
20240523,143700,1470627770,6300,6300,6300,6300,8
20240523,143600,1470577370,6300,6290,6300,6290,481
20240523,143500,1467551870,6300,6300,6300,6300,168
20240523,143400,1466493470,6300,6300,6300,6300,1000
20240523,143300,1460193470,6290,6290,6290,6290,1000
20240523,143200,1453903470,6290,6300,6300,6290,4000
20240523,143100,1428737680,6310,6310,6310,6300,61
20240523,143000,1428353270,6310,6310,6310,6310,1
20240523,142900,1428346960,6300,6310,6310,6300,4
20240523,142800,1428321750,6300,6310,6310,6300,700
20240523,142700,1423906750,6310,6300,6310,6300,5555
20240523,142600,1388910240,6300,6300,6300,6300,0
20240523,142500,1388910240,6300,6300,6300,6300,0
20240523,142400,1388910240,6300,6300,6300,6300,0
20240523,142300,1388910240,6300,6300,6300,6300,2474
20240523,142200,1373324040,6310,6320,6320,6310,2762
20240523,142100,1355895760,6310,6310,6310,6310,765
20240523,142000,1351068610,6320,6320,6320,6320,0
20240523,141900,1351068610,6320,6310,6320,6310,11
20240523,141800,1350999100,6320,6320,6320,6320,0
20240523,141700,1350999100,6320,6320,6320,6320,636
20240523,141600,1346979580,6330,6330,6330,6330,7
20240523,141500,1346935270,6330,6330,6330,6330,11
20240523,141400,1346865640,6340,6340,6340,6340,0
20240523,141300,1346865640,6340,6330,6340,6330,417
20240523,141200,1344224230,6320,6320,6320,6320,0
20240523,141100,1344224230,6320,6320,6320,6320,0
20240523,141000,1344224230,6320,6320,6320,6320,6
20240523,140900,1344186310,6320,6320,6320,6320,0
20240523,140800,1344186310,6320,6330,6330,6320,87
20240523,140700,1343636460,6320,6320,6320,6320,1463
20240523,140600,1334390300,6320,6320,6320,6320,0
20240523,140500,1334390300,6320,6320,6320,6320,0
20240523,140400,1334390300,6320,6320,6320,6320,30
20240523,140300,1334200700,6330,6330,6330,6330,0
20240523,140200,1334200700,6330,6330,6330,6330,12
20240523,140100,1334124740,6330,6320,6330,6320,4661
20240523,140000,1304647360,6320,6320,6320,6320,1453
20240523,135900,1295464400,6330,6330,6330,6330,0
20240523,135800,1295464400,6330,6330,6330,6330,0
20240523,135700,1295464400,6330,6330,6330,6330,1
20240523,135600,1295458070,6320,6330,6330,6320,501
20240523,135500,1292291740,6320,6320,6320,6320,1
20240523,135400,1292285420,6320,6320,6320,6320,50
20240523,135300,1291969420,6330,6330,6330,6330,100
20240523,135200,1291336420,6330,6330,6330,6330,50
20240523,135100,1291019920,6330,6320,6330,6320,107
20240523,135000,1290343510,6330,6330,6330,6330,1
20240523,134900,1290337180,6340,6340,6340,6340,0
20240523,134800,1290337180,6340,6330,6340,6330,501
20240523,134700,1287165840,6340,6330,6340,6330,101
20240523,134600,1286526500,6330,6330,6330,6330,200
20240523,134500,1285260500,6330,6330,6330,6330,0
20240523,134400,1285260500,6330,6320,6330,6320,609
20240523,134300,1281410620,6320,6320,6320,6320,0
20240523,134200,1281410620,6320,6320,6320,6320,0
20240523,134100,1281410620,6320,6320,6320,6320,0
20240523,134000,1281410620,6320,6320,6320,6320,0
20240523,133900,1281410620,6320,6320,6320,6320,1062
20240523,133800,1274698780,6320,6310,6320,6310,441
20240523,133700,1271915670,6320,6320,6320,6320,2
20240523,133600,1271903030,6320,6320,6320,6320,0
20240523,133500,1271903030,6320,6300,6320,6300,6
20240523,133400,1271865210,6310,6320,6320,6310,149
20240523,133300,1270925000,6310,6310,6310,6310,0
20240523,133200,1270925000,6310,6310,6310,6310,0
20240523,133100,1270925000,6310,6310,6310,6310,803
20240523,133000,1265858070,6330,6330,6330,6330,1
20240523,132900,1265851740,6310,6310,6310,6310,0
20240523,132800,1265851740,6310,6310,6310,6310,0
20240523,132700,1265851740,6310,6310,6310,6310,100
20240523,132600,1265220740,6330,6320,6330,6310,523
20240523,132500,1261918370,6320,6320,6320,6320,1
20240523,132400,1261912050,6310,6310,6310,6310,650
20240523,132300,1257810550,6330,6330,6330,6330,0
20240523,132200,1257810550,6330,6330,6330,6330,0
20240523,132100,1257810550,6330,6330,6330,6330,0
20240523,132000,1257810550,6330,6330,6330,6330,1
20240523,131900,1257804220,6300,6310,6310,6300,1500
20240523,131800,1248353190,6330,6320,6330,6320,2
20240523,131700,1248340540,6330,6330,6330,6330,0
20240523,131600,1248340540,6330,6330,6330,6330,0
20240523,131500,1248340540,6330,6310,6330,6310,261
20240523,131400,1246693610,6300,6300,6300,6300,0
20240523,131300,1246693610,6300,6300,6300,6300,790
20240523,131200,1241716610,6300,6340,6340,6300,441
20240523,131100,1238938270,6300,6300,6300,6300,0
20240523,131000,1238938270,6300,6300,6300,6300,0
20240523,130900,1238938270,6300,6300,6300,6300,46
20240523,130800,1238648470,6300,6310,6340,6300,2365
20240523,130700,1223748820,6310,6300,6310,6290,3808
20240523,130600,1199750800,6310,6310,6310,6300,3087
20240523,130500,1180302380,6310,6360,6360,6300,31783
20240523,130400,979610850,6340,6360,6360,6340,102
20240523,130300,978963150,6340,6340,6340,6340,10
20240523,130200,978899750,6340,6340,6340,6340,1349
20240523,130100,970347090,6360,6340,6360,6340,1490
20240523,130000,960873020,6350,6350,6350,6350,0
20240523,125900,960873020,6350,6350,6350,6350,0
20240523,125800,960873020,6350,6330,6350,6330,1087
20240523,125700,953977850,6330,6330,6330,6330,10
20240523,125600,953914550,6330,6330,6330,6330,35
20240523,125500,953693000,6330,6330,6330,6330,0
20240523,125400,953693000,6330,6330,6330,6330,15
20240523,125300,953598050,6320,6320,6320,6320,106
20240523,125200,952928130,6330,6330,6330,6330,0
20240523,125100,952928130,6330,6330,6330,6330,0
20240523,125000,952928130,6330,6330,6330,6330,0
20240523,124900,952928130,6330,6330,6330,6330,300
20240523,124800,951029130,6330,6330,6330,6330,0
20240523,124700,951029130,6330,6330,6330,6330,0
20240523,124600,951029130,6330,6330,6330,6330,434
20240523,124500,948281910,6350,6350,6350,6350,0
20240523,124400,948281910,6350,6350,6350,6350,0
20240523,124300,948281910,6350,6350,6350,6350,1
20240523,124200,948275560,6320,6320,6320,6320,0
20240523,124100,948275560,6320,6340,6340,6320,84
20240523,124000,947744660,6340,6340,6340,6340,40
20240523,123900,947491060,6330,6330,6330,6330,36
20240523,123800,947263180,6330,6330,6330,6330,0
20240523,123700,947263180,6330,6330,6330,6320,787
20240523,123600,942281680,6330,6330,6330,6330,334
20240523,123500,940167460,6360,6360,6360,6360,0
20240523,123400,940167460,6360,6350,6360,6330,121
20240523,123300,939400300,6340,6340,6340,6340,239
20240523,123200,937885040,6370,6370,6370,6370,0
20240523,123100,937885040,6370,6370,6370,6370,0
20240523,123000,937885040,6370,6370,6370,6370,10
20240523,122900,937821340,6350,6350,6350,6350,666
20240523,122800,933592240,6370,6370,6370,6370,0
20240523,122700,933592240,6370,6370,6370,6370,0
20240523,122600,933592240,6370,6370,6370,6370,0
20240523,122500,933592240,6370,6370,6370,6370,50
20240523,122400,933273740,6370,6370,6370,6370,0
20240523,122300,933273740,6370,6370,6370,6370,0
20240523,122200,933273740,6370,6370,6370,6370,0
20240523,122100,933273740,6370,6370,6370,6370,0
20240523,122000,933273740,6370,6370,6370,6370,50
20240523,121900,932955240,6370,6370,6370,6370,0
20240523,121800,932955240,6370,6380,6380,6370,258
20240523,121700,931309400,6380,6380,6380,6380,150
20240523,121600,930352400,6380,6350,6380,6350,326
20240523,121500,928282120,6380,6380,6380,6380,44
20240523,121400,928001400,6390,6390,6390,6380,110
20240523,121300,927298510,6390,6360,6390,6360,972
20240523,121200,921110100,6340,6340,6340,6340,0
20240523,121100,921110100,6340,6340,6340,6340,0
20240523,121000,921110100,6340,6340,6340,6340,62
20240523,120900,920717020,6340,6340,6340,6340,0
20240523,120800,920717020,6340,6340,6340,6340,0
20240523,120700,920717020,6340,6340,6340,6340,393
20240523,120600,918225400,6340,6340,6340,6340,0
20240523,120500,918225400,6340,6340,6340,6340,201
20240523,120400,916951060,6340,6340,6340,6340,1381
20240523,120300,908195520,6340,6340,6340,6340,0
20240523,120200,908195520,6340,6340,6340,6340,0
20240523,120100,908195520,6340,6340,6340,6340,850
20240523,120000,902806520,6340,6340,6340,6340,19
20240523,115900,902686060,6340,6350,6350,6340,158
20240523,115800,901683940,6340,6340,6340,6340,0
20240523,115700,901683940,6340,6350,6350,6340,1619
20240523,115600,891403310,6360,6360,6360,6360,0
20240523,115500,891403310,6360,6360,6360,6360,414
20240523,115400,888770270,6370,6360,6370,6360,1004
20240523,115300,882384790,6380,6380,6380,6380,0
20240523,115200,882384790,6380,6380,6380,6380,1001
20240523,115100,875998410,6360,6360,6360,6360,0
20240523,115000,875998410,6360,6360,6360,6360,0
20240523,114900,875998410,6360,6360,6360,6360,0
20240523,114800,875998410,6360,6360,6360,6360,0
20240523,114700,875998410,6360,6360,6360,6360,0
20240523,114600,875998410,6360,6360,6360,6360,0
20240523,114500,875998410,6360,6360,6360,6360,54
20240523,114400,875654970,6360,6370,6370,6360,870
20240523,114300,870121210,6380,6380,6380,6380,48
20240523,114200,869814970,6390,6390,6390,6390,0
20240523,114100,869814970,6390,6390,6390,6390,0
20240523,114000,869814970,6390,6390,6390,6390,0
20240523,113900,869814970,6390,6390,6390,6390,1
20240523,113800,869808580,6390,6390,6390,6390,0
20240523,113700,869808580,6390,6390,6390,6390,0
20240523,113600,869808580,6390,6390,6390,6390,420
20240523,113500,867124780,6390,6370,6390,6360,16
20240523,113400,867022680,6360,6380,6380,6360,3080
20240523,113300,847427620,6380,6390,6390,6380,521
20240523,113200,844103540,6390,6390,6390,6390,0
20240523,113100,844103540,6390,6390,6390,6390,0
20240523,113000,844103540,6390,6390,6390,6390,11
20240523,112900,844033250,6380,6360,6380,6360,1553
20240523,112800,834150890,6360,6360,6360,6360,20
20240523,112700,834023690,6360,6350,6360,6350,1639
20240523,112600,823600150,6360,6350,6360,6340,4262
20240523,112500,796553870,6360,6360,6360,6360,45
20240523,112400,796267670,6350,6360,6360,6350,5
20240523,112300,796235910,6350,6360,6360,6350,242
20240523,112200,794699200,6360,6360,6360,6360,0
20240523,112100,794699200,6360,6350,6360,6350,52
20240523,112000,794368980,6350,6350,6350,6350,1
20240523,111900,794362630,6360,6370,6370,6360,806
20240523,111800,789228500,6370,6360,6370,6360,232
20240523,111700,787752970,6360,6350,6360,6350,2728
20240523,111600,770430150,6350,6340,6350,6340,1242
20240523,111500,762550820,6340,6340,6340,6340,2
20240523,111400,762538140,6310,6340,6340,6310,3
20240523,111300,762519180,6310,6320,6320,6310,612
20240523,111200,758653120,6320,6320,6320,6320,1000
20240523,111100,752333120,6340,6330,6340,6330,502
20240523,111000,749155440,6330,6330,6340,6330,102
20240523,110900,748509760,6330,6330,6330,6330,0
20240523,110800,748509760,6330,6330,6330,6330,80
20240523,110700,748003360,6320,6320,6320,6320,1037
20240523,110600,741449520,6320,6330,6330,6310,2043
20240523,110500,728526090,6310,6310,6320,6310,1134
20240523,110400,721361950,6310,6310,6310,6310,277
20240523,110300,719614080,6310,6310,6310,6310,0
20240523,110200,719614080,6310,6310,6310,6310,0
20240523,110100,719614080,6310,6310,6310,6310,4
20240523,110000,719588840,6320,6310,6320,6310,1121
20240523,105900,712513720,6310,6310,6310,6310,0
20240523,105800,712513720,6310,6310,6310,6310,10
20240523,105700,712450620,6310,6310,6310,6310,1
20240523,105600,712444310,6310,6310,6320,6310,113
20240523,105500,711731230,6310,6320,6320,6310,13
20240523,105400,711649160,6320,6310,6320,6310,510
20240523,105300,708426060,6310,6310,6310,6310,50
20240523,105200,708110560,6310,6310,6310,6310,460
20240523,105100,705207960,6320,6320,6320,6320,1
20240523,105000,705201640,6300,6300,6300,6300,1707
20240523,104900,694447540,6310,6320,6320,6310,508
20240523,104800,691242050,6320,6320,6320,6320,0
20240523,104700,691242050,6320,6320,6320,6320,5
20240523,104600,691210450,6300,6300,6300,6300,0
20240523,104500,691210450,6300,6300,6300,6300,0
20240523,104400,691210450,6300,6310,6310,6300,1000
20240523,104300,684902540,6310,6310,6310,6310,50
20240523,104200,684587040,6310,6320,6320,6310,598
20240523,104100,680813650,6320,6320,6320,6320,23
20240523,104000,680668290,6320,6320,6320,6320,0
20240523,103900,680668290,6320,6320,6320,6320,35
20240523,103800,680447090,6310,6310,6310,6310,7
20240523,103700,680402920,6300,6300,6300,6300,210
20240523,103600,679079920,6320,6320,6320,6320,1
20240523,103500,679073600,6300,6300,6300,6300,0
20240523,103400,679073600,6300,6300,6300,6300,221
20240523,103300,677681300,6300,6300,6300,6300,529
20240523,103200,674348600,6300,6300,6300,6300,536
20240523,103100,670971800,6310,6310,6310,6310,100
20240523,103000,670340800,6310,6310,6310,6310,155
20240523,102900,669362750,6310,6310,6310,6310,450
20240523,102800,666523250,6320,6320,6320,6320,13
20240523,102700,666441090,6320,6340,6340,6320,274
20240523,102600,664708530,6340,6340,6340,6340,18
20240523,102500,664594410,6350,6350,6350,6350,1
20240523,102400,664588060,6350,6350,6350,6350,0
20240523,102300,664588060,6350,6330,6350,6320,334
20240523,102200,662477070,6330,6330,6330,6330,5
20240523,102100,662445420,6320,6320,6320,6320,640
20240523,102000,658400620,6350,6350,6350,6350,0
20240523,101900,658400620,6350,6350,6350,6350,40
20240523,101800,658146620,6340,6340,6340,6340,0
20240523,101700,658146620,6340,6340,6340,6340,500
20240523,101600,654976620,6340,6340,6340,6340,30
20240523,101500,654786420,6310,6310,6310,6310,13
20240523,101400,654704390,6310,6310,6310,6310,30
20240523,101300,654515090,6310,6340,6340,6310,1656
20240523,101200,644050220,6330,6330,6330,6330,1
20240523,101100,644043890,6330,6320,6330,6320,1268
20240523,101000,636019130,6330,6330,6330,6330,1000
20240523,100900,629689130,6330,6330,6330,6320,699
20240523,100800,625270480,6330,6340,6340,6320,743
20240523,100700,620567290,6350,6350,6350,6350,20
20240523,100600,620440290,6350,6350,6350,6350,0
20240523,100500,620440290,6350,6340,6350,6330,370
20240523,100400,618092390,6340,6340,6340,6340,176
20240523,100300,616976550,6340,6330,6340,6330,151
20240523,100200,616020710,6330,6320,6330,6320,625
20240523,100100,612070460,6320,6320,6320,6320,100
20240523,100000,611438460,6340,6310,6340,6310,105
20240523,095900,610772910,6310,6310,6330,6290,611
20240523,095800,606923860,6340,6320,6340,6320,4
20240523,095700,606898560,6320,6310,6350,6310,43
20240523,095600,606626750,6320,6300,6320,6290,832
20240523,095500,601369310,6310,6310,6310,6310,141
20240523,095400,600479600,6310,6300,6310,6280,2898
20240523,095300,582266210,6310,6290,6310,6280,906
20240523,095200,576566260,6290,6300,6300,6280,288
20240523,095100,574754380,6300,6280,6300,6280,1645
20240523,095000,564423740,6300,6300,6300,6280,17
20240523,094900,564316680,6300,6300,6300,6300,927
20240523,094800,558476580,6300,6300,6310,6280,3939
20240523,094700,533675320,6310,6320,6320,6300,3
20240523,094600,533656390,6300,6300,6320,6280,698
20240523,094500,529264600,6320,6300,6320,6290,761
20240523,094400,524474760,6300,6310,6320,6300,3871
20240523,094300,500086440,6320,6310,6320,6310,1423
20240523,094200,491107290,6320,6320,6320,6320,20
20240523,094100,490980890,6320,6320,6320,6320,5
20240523,094000,490949290,6320,6350,6350,6310,1027
20240523,093900,484464730,6330,6350,6350,6310,2007
20240523,093800,471792800,6340,6340,6340,6340,100
20240523,093700,471158800,6340,6340,6340,6320,451
20240523,093600,468306460,6340,6340,6340,6340,0
20240523,093500,468306460,6340,6320,6340,6310,1406
20240523,093400,459421190,6320,6330,6360,6320,1711
20240523,093300,448590430,6330,6330,6370,6330,3416
20240523,093200,426909800,6320,6300,6330,6290,3396
20240523,093100,405528200,6290,6310,6310,6290,2321
20240523,093000,390904310,6310,6330,6330,6310,2468
20240523,092900,375303920,6350,6340,6350,6340,312
20240523,092800,373325820,6340,6340,6340,6320,50
20240523,092700,373009760,6330,6350,6350,6330,1601
20240523,092600,362864430,6340,6350,6350,6340,302
20240523,092500,360949730,6350,6330,6350,6330,362
20240523,092400,358651230,6360,6350,6370,6300,9664
20240523,092300,297541750,6350,6350,6360,6350,382
20240523,092200,295115730,6350,6350,6350,6350,202
20240523,092100,293833030,6370,6380,6380,6340,10586
20240523,092000,226483680,6380,6380,6380,6380,8
20240523,091900,226432640,6400,6400,6400,6380,2015
20240523,091800,213571860,6390,6410,6430,6390,3260
20240523,091700,192709190,6400,6410,6430,6380,2141
20240523,091600,179023870,6430,6380,6430,6380,404
20240523,091500,176445810,6380,6350,6380,6350,1075
20240523,091400,169597640,6370,6360,6370,6350,2653
20240523,091300,152748590,6370,6370,6370,6360,206
20240523,091200,151438370,6370,6360,6370,6360,324
20240523,091100,149374500,6370,6360,6370,6360,247
20240523,091000,147803560,6370,6360,6370,6340,201
20240523,090900,146525570,6340,6380,6380,6340,5500
20240523,090800,111544620,6380,6360,6380,6350,1012
20240523,090700,105109740,6380,6360,6380,6350,2102
20240523,090600,91756990,6360,6360,6370,6360,656
20240523,090500,87581560,6360,6360,6380,6360,653
20240523,090400,83425280,6350,6370,6390,6350,4001
20240523,090300,57988750,6390,6400,6400,6350,5437
20240523,090200,23316140,6400,6400,6400,6400,1
20240523,090100,23309740,6390,6420,6420,6390,1673
20240523,090000,12609140,6420,6440,6440,6420,1962
Reference in New Issue Copy Permalink