ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/145210/min/candle-20240521.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
20240521,202000,4096048550,7720,7720,7720,7720,2252
20240521,201900,4096048550,7720,7720,7720,7720,0
20240521,201800,4096048550,7720,7720,7720,7720,0
20240521,201700,4096048550,7720,7720,7720,7720,0
20240521,201600,4096048550,7720,7720,7720,7720,0
20240521,201500,4096048550,7720,7720,7720,7720,0
20240521,201400,4096048550,7720,7720,7720,7720,0
20240521,201300,4096048550,7720,7720,7720,7720,0
20240521,201200,4096048550,7720,7720,7720,7720,0
20240521,201100,4096048550,7720,7720,7720,7720,0
20240521,201000,4096048550,7720,7720,7720,7720,0
20240521,200900,4096048550,7720,7720,7720,7720,0
20240521,200800,4096048550,7720,7720,7720,7720,0
20240521,200700,4096048550,7720,7720,7720,7720,0
20240521,200600,4096048550,7720,7720,7720,7720,0
20240521,200500,4096048550,7720,7720,7720,7720,0
20240521,200400,4096048550,7720,7720,7720,7720,0
20240521,200300,4096048550,7720,7720,7720,7720,0
20240521,200200,4096048550,7720,7720,7720,7720,0
20240521,200100,4096048550,7720,7720,7720,7720,0
20240521,200000,4096048550,7720,7720,7720,7720,0
20240521,195900,4096048550,7720,7720,7720,7720,0
20240521,195800,4096048550,7720,7720,7720,7720,0
20240521,195700,4096048550,7720,7720,7720,7720,0
20240521,195600,4096048550,7720,7720,7720,7720,0
20240521,195500,4096048550,7720,7720,7720,7720,0
20240521,195400,4096048550,7720,7720,7720,7720,0
20240521,195300,4096048550,7720,7720,7720,7720,0
20240521,195200,4096048550,7720,7720,7720,7720,0
20240521,195100,4096048550,7720,7720,7720,7720,0
20240521,195000,4096048550,7720,7720,7720,7720,2252
20240521,194900,4096048550,7720,7720,7720,7720,0
20240521,194800,4096048550,7720,7720,7720,7720,0
20240521,194700,4096048550,7720,7720,7720,7720,0
20240521,194600,4096048550,7720,7720,7720,7720,0
20240521,194500,4096048550,7720,7720,7720,7720,0
20240521,194400,4096048550,7720,7720,7720,7720,0
20240521,194300,4096048550,7720,7720,7720,7720,0
20240521,194200,4096048550,7720,7720,7720,7720,0
20240521,194100,4096048550,7720,7720,7720,7720,0
20240521,194000,4096048550,7720,7720,7720,7720,0
20240521,193900,4096048550,7720,7720,7720,7720,0
20240521,193800,4096048550,7720,7720,7720,7720,0
20240521,193700,4096048550,7720,7720,7720,7720,0
20240521,193600,4096048550,7720,7720,7720,7720,0
20240521,193500,4096048550,7720,7720,7720,7720,0
20240521,193400,4096048550,7720,7720,7720,7720,0
20240521,193300,4096048550,7720,7720,7720,7720,0
20240521,193200,4096048550,7720,7720,7720,7720,0
20240521,193100,4096048550,7720,7720,7720,7720,0
20240521,193000,4096048550,7720,7720,7720,7720,0
20240521,192900,4096048550,7720,7720,7720,7720,0
20240521,192800,4096048550,7720,7720,7720,7720,0
20240521,192700,4096048550,7720,7720,7720,7720,0
20240521,192600,4096048550,7720,7720,7720,7720,0
20240521,192500,4096048550,7720,7720,7720,7720,0
20240521,192400,4096048550,7720,7720,7720,7720,0
20240521,192300,4096048550,7720,7720,7720,7720,0
20240521,192200,4096048550,7720,7720,7720,7720,0
20240521,192100,4096048550,7720,7720,7720,7720,0
20240521,192000,4096048550,7720,7720,7720,7720,2252
20240521,191900,4096048550,7720,7720,7720,7720,0
20240521,191800,4096048550,7720,7720,7720,7720,0
20240521,191700,4096048550,7720,7720,7720,7720,0
20240521,191600,4096048550,7720,7720,7720,7720,0
20240521,191500,4096048550,7720,7720,7720,7720,0
20240521,191400,4096048550,7720,7720,7720,7720,0
20240521,191300,4096048550,7720,7720,7720,7720,0
20240521,191200,4096048550,7720,7720,7720,7720,0
20240521,191100,4096048550,7720,7720,7720,7720,0
20240521,191000,4096048550,7720,7720,7720,7720,0
20240521,190900,4096048550,7720,7720,7720,7720,0
20240521,190800,4096048550,7720,7720,7720,7720,0
20240521,190700,4096048550,7720,7720,7720,7720,0
20240521,190600,4096048550,7720,7720,7720,7720,0
20240521,190500,4096048550,7720,7720,7720,7720,0
20240521,190400,4096048550,7720,7720,7720,7720,0
20240521,190300,4096048550,7720,7720,7720,7720,0
20240521,190200,4096048550,7720,7720,7720,7720,0
20240521,190100,4096048550,7720,7720,7720,7720,0
20240521,190000,4096048550,7720,7720,7720,7720,0
20240521,185900,4096048550,7720,7720,7720,7720,0
20240521,185800,4096048550,7720,7720,7720,7720,0
20240521,185700,4096048550,7720,7720,7720,7720,0
20240521,185600,4096048550,7720,7720,7720,7720,0
20240521,185500,4096048550,7720,7720,7720,7720,0
20240521,185400,4096048550,7720,7720,7720,7720,0
20240521,185300,4096048550,7720,7720,7720,7720,0
20240521,185200,4096048550,7720,7720,7720,7720,0
20240521,185100,4096048550,7720,7720,7720,7720,0
20240521,185000,4096048550,7720,7720,7720,7720,2252
20240521,184900,4096048550,7720,7720,7720,7720,0
20240521,184800,4096048550,7720,7720,7720,7720,0
20240521,184700,4096048550,7720,7720,7720,7720,0
20240521,184600,4096048550,7720,7720,7720,7720,0
20240521,184500,4096048550,7720,7720,7720,7720,0
20240521,184400,4096048550,7720,7720,7720,7720,0
20240521,184300,4096048550,7720,7720,7720,7720,0
20240521,184200,4096048550,7720,7720,7720,7720,0
20240521,184100,4096048550,7720,7720,7720,7720,0
20240521,184000,4096048550,7720,7720,7720,7720,0
20240521,183900,4096048550,7720,7720,7720,7720,0
20240521,183800,4096048550,7720,7720,7720,7720,0
20240521,183700,4096048550,7720,7720,7720,7720,0
20240521,183600,4096048550,7720,7720,7720,7720,0
20240521,183500,4096048550,7720,7720,7720,7720,0
20240521,183400,4096048550,7720,7720,7720,7720,0
20240521,183300,4096048550,7720,7720,7720,7720,0
20240521,183200,4096048550,7720,7720,7720,7720,0
20240521,183100,4096048550,7720,7720,7720,7720,0
20240521,183000,4096048550,7720,7720,7720,7720,0
20240521,182900,4096048550,7720,7720,7720,7720,0
20240521,182800,4096048550,7720,7720,7720,7720,0
20240521,182700,4096048550,7720,7720,7720,7720,0
20240521,182600,4096048550,7720,7720,7720,7720,0
20240521,182500,4096048550,7720,7720,7720,7720,0
20240521,182400,4096048550,7720,7720,7720,7720,0
20240521,182300,4096048550,7720,7720,7720,7720,0
20240521,182200,4096048550,7720,7720,7720,7720,0
20240521,182100,4096048550,7720,7720,7720,7720,0
20240521,182000,4096048550,7720,7720,7720,7720,2252
20240521,181900,4096048550,7720,7720,7720,7720,0
20240521,181800,4096048550,7720,7720,7720,7720,0
20240521,181700,4096048550,7720,7720,7720,7720,0
20240521,181600,4096048550,7720,7720,7720,7720,0
20240521,181500,4096048550,7720,7720,7720,7720,0
20240521,181400,4096048550,7720,7720,7720,7720,0
20240521,181300,4096048550,7720,7720,7720,7720,0
20240521,181200,4096048550,7720,7720,7720,7720,0
20240521,181100,4096048550,7720,7720,7720,7720,0
20240521,181000,4096048550,7720,7720,7720,7720,0
20240521,180900,4096048550,7720,7720,7720,7720,0
20240521,180800,4096048550,7720,7720,7720,7720,0
20240521,180700,4096048550,7720,7720,7720,7720,0
20240521,180600,4096048550,7720,7720,7720,7720,0
20240521,180500,4096048550,7720,7720,7720,7720,0
20240521,180400,4096048550,7720,7720,7720,7720,0
20240521,180300,4096048550,7720,7720,7720,7720,0
20240521,180200,4096048550,7720,7720,7720,7720,0
20240521,180100,4096048550,7720,7720,7720,7720,0
20240521,180000,4096048550,7720,7720,7720,7720,0
20240521,175900,4096048550,7720,7720,7720,7720,0
20240521,175800,4096048550,7720,7720,7720,7720,0
20240521,175700,4096048550,7720,7720,7720,7720,0
20240521,175600,4096048550,7720,7720,7720,7720,0
20240521,175500,4096048550,7720,7720,7720,7720,0
20240521,175400,4096048550,7720,7720,7720,7720,0
20240521,175300,4096048550,7720,7720,7720,7720,0
20240521,175200,4096048550,7720,7720,7720,7720,0
20240521,175100,4096048550,7720,7720,7720,7720,0
20240521,175000,4096048550,7720,7720,7720,7720,2252
20240521,174900,4096048550,7720,7720,7720,7720,0
20240521,174800,4096048550,7720,7720,7720,7720,0
20240521,174700,4096048550,7720,7720,7720,7720,0
20240521,174600,4096048550,7720,7720,7720,7720,0
20240521,174500,4096048550,7720,7720,7720,7720,0
20240521,174400,4096048550,7720,7720,7720,7720,0
20240521,174300,4096048550,7720,7720,7720,7720,0
20240521,174200,4096048550,7720,7720,7720,7720,0
20240521,174100,4096048550,7720,7720,7720,7720,0
20240521,174000,4096048550,7720,7720,7720,7720,0
20240521,173900,4096048550,7720,7720,7720,7720,0
20240521,173800,4096048550,7720,7720,7720,7720,0
20240521,173700,4096048550,7720,7720,7720,7720,0
20240521,173600,4096048550,7720,7720,7720,7720,0
20240521,173500,4096048550,7720,7720,7720,7720,0
20240521,173400,4096048550,7720,7720,7720,7720,0
20240521,173300,4096048550,7720,7720,7720,7720,0
20240521,173200,4096048550,7720,7720,7720,7720,0
20240521,173100,4096048550,7720,7720,7720,7720,0
20240521,173000,4096048550,7720,7720,7720,7720,0
20240521,172900,4096048550,7720,7720,7720,7720,0
20240521,172800,4096048550,7720,7720,7720,7720,0
20240521,172700,4096048550,7720,7720,7720,7720,0
20240521,172600,4096048550,7720,7720,7720,7720,0
20240521,172500,4096048550,7720,7720,7720,7720,0
20240521,172400,4096048550,7720,7720,7720,7720,0
20240521,172300,4096048550,7720,7720,7720,7720,0
20240521,172200,4096048550,7720,7720,7720,7720,0
20240521,172100,4096048550,7720,7720,7720,7720,0
20240521,172000,4096048550,7720,7720,7720,7720,2252
20240521,171900,4096048550,7720,7720,7720,7720,0
20240521,171800,4096048550,7720,7720,7720,7720,0
20240521,171700,4096048550,7720,7720,7720,7720,0
20240521,171600,4096048550,7720,7720,7720,7720,0
20240521,171500,4096048550,7720,7720,7720,7720,0
20240521,171400,4096048550,7720,7720,7720,7720,0
20240521,171300,4096048550,7720,7720,7720,7720,0
20240521,171200,4096048550,7720,7720,7720,7720,0
20240521,171100,4096048550,7720,7720,7720,7720,0
20240521,171000,4096048550,7720,7720,7720,7720,0
20240521,170900,4096048550,7720,7720,7720,7720,0
20240521,170800,4096048550,7720,7720,7720,7720,0
20240521,170700,4096048550,7720,7720,7720,7720,0
20240521,170600,4096048550,7720,7720,7720,7720,0
20240521,170500,4096048550,7720,7720,7720,7720,0
20240521,170400,4096048550,7720,7720,7720,7720,0
20240521,170300,4096048550,7720,7720,7720,7720,0
20240521,170200,4096048550,7720,7720,7720,7720,0
20240521,170100,4096048550,7720,7720,7720,7720,0
20240521,170000,4096048550,7720,7720,7720,7720,0
20240521,165900,4096048550,7720,7720,7720,7720,0
20240521,165800,4096048550,7720,7720,7720,7720,0
20240521,165700,4096048550,7720,7720,7720,7720,0
20240521,165600,4096048550,7720,7720,7720,7720,0
20240521,165500,4096048550,7720,7720,7720,7720,0
20240521,165400,4096048550,7720,7720,7720,7720,0
20240521,165300,4096048550,7720,7720,7720,7720,0
20240521,165200,4096048550,7720,7720,7720,7720,0
20240521,165100,4096048550,7720,7720,7720,7720,0
20240521,165000,4096048550,7720,7720,7720,7720,2252
20240521,164900,4096048550,7720,7720,7720,7720,0
20240521,164800,4096048550,7720,7720,7720,7720,0
20240521,164700,4096048550,7720,7720,7720,7720,0
20240521,164600,4096048550,7720,7720,7720,7720,0
20240521,164500,4096048550,7720,7720,7720,7720,0
20240521,164400,4096048550,7720,7720,7720,7720,0
20240521,164300,4096048550,7720,7720,7720,7720,0
20240521,164200,4096048550,7720,7720,7720,7720,0
20240521,164100,4096048550,7720,7720,7720,7720,0
20240521,164000,4096048550,7720,7720,7720,7720,0
20240521,163900,4096048550,7720,7720,7720,7720,0
20240521,163800,4096048550,7720,7720,7720,7720,0
20240521,163700,4096048550,7720,7720,7720,7720,0
20240521,163600,4096048550,7720,7720,7720,7720,0
20240521,163500,4096048550,7720,7720,7720,7720,0
20240521,163400,4096048550,7720,7720,7720,7720,0
20240521,163300,4096048550,7720,7720,7720,7720,0
20240521,163200,4096048550,7720,7720,7720,7720,0
20240521,163100,4096048550,7720,7720,7720,7720,0
20240521,163000,4096048550,7720,7720,7720,7720,0
20240521,162900,4096048550,7720,7720,7720,7720,0
20240521,162800,4096048550,7720,7720,7720,7720,0
20240521,162700,4096048550,7720,7720,7720,7720,0
20240521,162600,4096048550,7720,7720,7720,7720,0
20240521,162500,4096048550,7720,7720,7720,7720,0
20240521,162400,4096048550,7720,7720,7720,7720,0
20240521,162300,4096048550,7720,7720,7720,7720,0
20240521,162200,4096048550,7720,7720,7720,7720,0
20240521,162100,4096048550,7720,7720,7720,7720,0
20240521,162000,4096048550,7720,7720,7720,7720,2252
20240521,161900,4096048550,7720,7720,7720,7720,0
20240521,161800,4096048550,7720,7720,7720,7720,0
20240521,161700,4096048550,7720,7720,7720,7720,0
20240521,161600,4096048550,7720,7720,7720,7720,0
20240521,161500,4096048550,7720,7720,7720,7720,0
20240521,161400,4096048550,7720,7720,7720,7720,0
20240521,161300,4096048550,7720,7720,7720,7720,0
20240521,161200,4096048550,7720,7720,7720,7720,0
20240521,161100,4096048550,7720,7720,7720,7720,0
20240521,161000,4096048550,7720,7720,7720,7720,0
20240521,160900,4096048550,7720,7720,7720,7720,0
20240521,160800,4096048550,7720,7720,7720,7720,0
20240521,160700,4096048550,7720,7720,7720,7720,0
20240521,160600,4096048550,7720,7720,7720,7720,0
20240521,160500,4096048550,7720,7720,7720,7720,0
20240521,160400,4096048550,7720,7720,7720,7720,0
20240521,160300,4096048550,7720,7720,7720,7720,0
20240521,160200,4096048550,7720,7720,7720,7720,0
20240521,160100,4096048550,7720,7720,7720,7720,0
20240521,160000,4096048550,7720,7720,7720,7720,0
20240521,155900,4096048550,7720,7720,7720,7720,0
20240521,155800,4096048550,7720,7720,7720,7720,0
20240521,155700,4096048550,7720,7720,7720,7720,0
20240521,155600,4096048550,7720,7720,7720,7720,0
20240521,155500,4096048550,7720,7720,7720,7720,0
20240521,155400,4096048550,7720,7720,7720,7720,0
20240521,155300,4096048550,7720,7720,7720,7720,0
20240521,155200,4096048550,7720,7720,7720,7720,0
20240521,155100,4096048550,7720,7720,7720,7720,0
20240521,155000,4096048550,7720,7720,7720,7720,2252
20240521,154900,4096048550,7720,7720,7720,7720,0
20240521,154800,4096048550,7720,7720,7720,7720,0
20240521,154700,4096048550,7720,7720,7720,7720,0
20240521,154600,4096048550,7720,7720,7720,7720,0
20240521,154500,4096048550,7720,7720,7720,7720,0
20240521,154400,4096048550,7720,7720,7720,7720,0
20240521,154300,4096048550,7720,7720,7720,7720,0
20240521,154200,4096048550,7720,7720,7720,7720,0
20240521,154100,4096048550,7720,7720,7720,7720,0
20240521,154000,4096048550,7720,7720,7720,7720,0
20240521,153900,4096048550,7720,7720,7720,7720,0
20240521,153800,4096048550,7720,7720,7720,7720,0
20240521,153700,4096048550,7720,7720,7720,7720,0
20240521,153600,4096048550,7720,7720,7720,7720,0
20240521,153500,4096048550,7720,7720,7720,7720,0
20240521,153400,4096048550,7720,7720,7720,7720,0
20240521,153300,4096048550,7720,7720,7720,7720,0
20240521,153200,4096048550,7720,7720,7720,7720,0
20240521,153100,4096048550,7720,7720,7720,7720,0
20240521,153000,4096048550,7720,7720,7720,7720,2252
20240521,152900,4078663110,7710,7710,7710,7710,0
20240521,152800,4078663110,7710,7710,7710,7710,0
20240521,152700,4078663110,7710,7710,7710,7710,0
20240521,152600,4078663110,7710,7710,7710,7710,0
20240521,152500,4078663110,7710,7710,7710,7710,0
20240521,152400,4078663110,7710,7710,7710,7710,0
20240521,152300,4078663110,7710,7710,7710,7710,0
20240521,152200,4078663110,7710,7710,7710,7710,0
20240521,152100,4078663110,7710,7710,7710,7710,0
20240521,152000,4078663110,7710,7710,7710,7710,0
20240521,151900,4078663110,7710,7690,7710,7690,250
20240521,151800,4076739540,7720,7700,7720,7690,676
20240521,151700,4071534610,7700,7750,7750,7700,3259
20240521,151600,4046365680,7750,7730,7750,7730,247
20240521,151500,4044452430,7750,7750,7750,7740,162
20240521,151400,4043197010,7750,7760,7760,7730,734
20240521,151300,4037518370,7760,7760,7760,7760,522
20240521,151200,4033467650,7770,7740,7770,7740,315
20240521,151100,4031026410,7740,7750,7750,7740,205
20240521,151000,4029437690,7750,7720,7750,7710,1601
20240521,150900,4017085230,7770,7770,7770,7720,1540
20240521,150800,4005171510,7770,7760,7770,7760,618
20240521,150700,4000369660,7770,7770,7770,7770,498
20240521,150600,3996500200,7770,7750,7770,7740,543
20240521,150500,3992290120,7750,7770,7770,7750,140
20240521,150400,3991202520,7770,7740,7770,7740,1074
20240521,150300,3982858130,7750,7750,7750,7730,87
20240521,150200,3982183960,7750,7720,7750,7720,505
20240521,150100,3978272490,7720,7680,7720,7680,1052
20240521,150000,3970187290,7710,7700,7710,7700,2
20240521,145900,3970171880,7660,7730,7730,7660,306
20240521,145800,3967813380,7700,7710,7740,7700,604
20240521,145700,3963156460,7710,7750,7750,7710,22
20240521,145600,3962986600,7740,7690,7740,7690,196
20240521,145500,3961478720,7690,7690,7690,7650,2711
20240521,145400,3940709210,7690,7690,7690,7680,16
20240521,145300,3940586310,7680,7660,7680,7650,358
20240521,145200,3937845530,7680,7680,7680,7670,614
20240521,145100,3933135030,7690,7700,7700,7690,268
20240521,145000,3931071660,7700,7700,7700,7690,75
20240521,144900,3930494310,7700,7700,7700,7700,182
20240521,144800,3929092910,7700,7700,7700,7700,12
20240521,144700,3929000510,7700,7680,7700,7680,754
20240521,144600,3923208610,7680,7640,7680,7640,364
20240521,144500,3920422070,7650,7650,7650,7650,5
20240521,144400,3920383820,7650,7630,7650,7630,34
20240521,144300,3920124380,7640,7660,7660,7640,156
20240521,144200,3918930540,7660,7640,7660,7640,33
20240521,144100,3918678070,7650,7670,7670,7650,811
20240521,144000,3912457780,7670,7620,7670,7620,1629
20240521,143900,3900015470,7630,7610,7630,7610,788
20240521,143800,3894012690,7610,7610,7610,7610,13
20240521,143700,3893913760,7610,7620,7620,7590,316
20240521,143600,3891514490,7620,7630,7640,7580,1970
20240521,143500,3876518560,7630,7610,7640,7590,7464
20240521,143400,3819751110,7630,7710,7720,7610,8643
20240521,143300,3753744800,7710,7660,7770,7650,3555
20240521,143200,3726483760,7640,7690,7700,7640,307
20240521,143100,3724127910,7690,7740,7740,7640,8361
20240521,143000,3659901570,7770,7730,7770,7730,102
20240521,142900,3659113030,7770,7780,7780,7730,104
20240521,142800,3658308930,7780,7780,7780,7780,50
20240521,142700,3657919930,7780,7780,7780,7780,5
20240521,142600,3657881030,7750,7780,7780,7750,35
20240521,142500,3657609030,7780,7780,7780,7780,55
20240521,142400,3657181130,7780,7780,7780,7780,103
20240521,142300,3656379790,7780,7770,7780,7770,54
20240521,142200,3655960190,7750,7750,7750,7750,455
20240521,142100,3652433940,7750,7750,7750,7750,0
20240521,142000,3652433940,7750,7720,7750,7720,25
20240521,141900,3652240790,7750,7750,7750,7750,13
20240521,141800,3652140040,7750,7740,7780,7730,1136
20240521,141700,3643347470,7740,7780,7780,7740,2028
20240521,141600,3627623230,7780,7790,7790,7760,1286
20240521,141500,3617613200,7830,7870,7870,7790,3277
20240521,141400,3592031310,7850,7850,7850,7850,200
20240521,141300,3590461310,7870,7860,7870,7840,1481
20240521,141200,3578822640,7870,7890,7890,7870,32
20240521,141100,3578570590,7880,7880,7880,7880,3
20240521,141000,3578546950,7880,7880,7890,7880,137
20240521,140900,3577467310,7880,7890,7890,7880,21
20240521,140800,3577301630,7860,7860,7860,7860,808
20240521,140700,3570950750,7890,7890,7890,7890,13
20240521,140600,3570848180,7890,7890,7890,7890,0
20240521,140500,3570848180,7890,7890,7890,7880,50
20240521,140400,3570454030,7890,7840,7890,7840,1611
20240521,140300,3557748740,7890,7850,7890,7850,258
20240521,140200,3555723000,7900,7900,7900,7900,1
20240521,140100,3555715100,7880,7900,7900,7850,321
20240521,140000,3553192160,7890,7890,7890,7890,321
20240521,135900,3550659470,7890,7890,7890,7890,0
20240521,135800,3550659470,7890,7890,7890,7890,3
20240521,135700,3550635800,7890,7890,7890,7890,0
20240521,135600,3550635800,7890,7880,7890,7880,2001
20240521,135500,3534867910,7880,7880,7880,7880,0
20240521,135400,3534867910,7880,7880,7880,7880,1
20240521,135300,3534860030,7830,7830,7830,7830,281
20240521,135200,3532659800,7840,7840,7840,7840,97
20240521,135100,3531899320,7840,7840,7840,7840,0
20240521,135000,3531899320,7840,7860,7860,7840,490
20240521,134900,3528053940,7870,7870,7870,7870,62
20240521,134800,3527566000,7870,7890,7890,7870,332
20240521,134700,3524951860,7890,7920,7920,7890,3172
20240521,134600,3499887980,7910,7930,7950,7910,2020
20240521,134500,3483880520,7930,7930,7930,7930,1
20240521,134400,3483872590,7910,7870,7910,7870,1276
20240521,134300,3473791220,7870,7870,7870,7870,200
20240521,134200,3472217220,7870,7870,7870,7870,2
20240521,134100,3472201480,7870,7870,7870,7870,0
20240521,134000,3472201480,7870,7870,7870,7870,0
20240521,133900,3472201480,7870,7870,7870,7870,0
20240521,133800,3472201480,7870,7870,7870,7870,0
20240521,133700,3472201480,7870,7870,7870,7860,1050
20240521,133600,3463947900,7880,7890,7890,7880,681
20240521,133500,3458579620,7890,7890,7890,7890,4
20240521,133400,3458548060,7890,7890,7890,7890,0
20240521,133300,3458548060,7890,7900,7910,7870,2430
20240521,133200,3439359880,7900,7900,7900,7900,900
20240521,133100,3432249880,7900,7860,7900,7860,1029
20240521,133000,3424123900,7890,7890,7890,7890,0
20240521,132900,3424123900,7890,7890,7890,7890,0
20240521,132800,3424123900,7890,7890,7890,7890,10
20240521,132700,3424045000,7890,7890,7890,7890,1
20240521,132600,3424037110,7890,7890,7890,7890,0
20240521,132500,3424037110,7890,7880,7900,7880,1230
20240521,132400,3414325740,7850,7850,7850,7850,20
20240521,132300,3414168740,7850,7850,7850,7850,100
20240521,132200,3413383740,7860,7850,7860,7850,5679
20240521,132100,3368751800,7840,7860,7860,7840,394
20240521,132000,3365655130,7850,7850,7850,7850,782
20240521,131900,3359516430,7840,7840,7840,7840,251
20240521,131800,3357548590,7840,7850,7850,7840,620
20240521,131700,3352687390,7840,7870,7870,7840,4085
20240521,131600,3320640020,7860,7870,7870,7860,947
20240521,131500,3313188130,7860,7870,7870,7860,170
20240521,131400,3311851230,7870,7860,7870,7860,745
20240521,131300,3305993530,7860,7860,7860,7850,706
20240521,131200,3300447370,7850,7840,7880,7840,1927
20240521,131100,3285289360,7840,7840,7840,7840,300
20240521,131000,3282937360,7840,7840,7840,7840,572
20240521,130900,3278452880,7830,7840,7840,7830,4079
20240521,130800,3246513680,7840,7840,7840,7840,0
20240521,130700,3246513680,7840,7840,7840,7840,346
20240521,130600,3243801040,7840,7840,7840,7840,251
20240521,130500,3241833200,7830,7830,7830,7830,1225
20240521,130400,3232241450,7830,7830,7830,7790,780
20240521,130300,3226163610,7830,7870,7880,7800,13343
20240521,130200,3121354780,7880,7880,7890,7860,4299
20240521,130100,3087520600,7880,7860,7890,7860,1759
20240521,130000,3073694780,7870,7980,7980,7870,6017
20240521,125900,3026146060,7930,7940,8000,7930,4285
20240521,125800,2991956210,7940,7930,7940,7900,1591
20240521,125700,2979339000,7930,7930,7930,7930,1
20240521,125600,2979331070,7880,7910,7920,7880,221
20240521,125500,2977583110,7880,7900,7950,7880,664
20240521,125400,2972340710,7890,7840,7890,7840,5489
20240521,125300,2929234900,7840,7840,7850,7840,170
20240521,125200,2927901220,7850,7850,7850,7850,442
20240521,125100,2924431520,7870,7850,7870,7850,1525
20240521,125000,2912444360,7850,7830,7850,7830,375
20240521,124900,2909504010,7800,7780,7800,7780,2298
20240521,124800,2891604890,7780,7780,7780,7780,682
20240521,124700,2886298930,7780,7780,7780,7750,408
20240521,124600,2883126190,7780,7780,7780,7780,100
20240521,124500,2882348190,7780,7780,7780,7780,0
20240521,124400,2882348190,7780,7780,7780,7780,200
20240521,124300,2880792190,7790,7740,7790,7740,1348
20240521,124200,2870332240,7740,7740,7740,7740,374
20240521,124100,2867437480,7650,7670,7670,7650,599
20240521,124000,2862850970,7800,7700,7800,7700,8701
20240521,123900,2795176570,7690,7670,7690,7670,669
20240521,123800,2790035080,7670,7670,7670,7670,327
20240521,123700,2787526990,7640,7640,7640,7640,0
20240521,123600,2787526990,7640,7660,7660,7640,150
20240521,123500,2786380370,7660,7660,7660,7660,0
20240521,123400,2786380370,7660,7710,7760,7640,7541
20240521,123300,2728509790,7760,7760,7760,7760,12
20240521,123200,2728416670,7780,7740,7780,7740,964
20240521,123100,2720936330,7690,7720,7720,7690,301
20240521,123000,2718612640,7720,7720,7720,7720,0
20240521,122900,2718612640,7720,7720,7720,7720,273
20240521,122800,2716505080,7750,7750,7750,7750,1910
20240521,122700,2701702580,7750,7740,7750,7740,356
20240521,122600,2698944630,7740,7680,7740,7680,555
20240521,122500,2694671130,7700,7670,7700,7670,15
20240521,122400,2694555870,7670,7670,7670,7670,102
20240521,122300,2693773530,7670,7670,7670,7670,51
20240521,122200,2693382360,7670,7670,7670,7670,1
20240521,122100,2693374690,7650,7650,7650,7650,173
20240521,122000,2692051240,7650,7650,7650,7650,10
20240521,121900,2691974740,7650,7640,7650,7630,1472
20240521,121800,2680743240,7640,7660,7660,7640,1275
20240521,121700,2670995430,7660,7690,7690,7660,1094
20240521,121600,2662614920,7660,7660,7660,7660,300
20240521,121500,2660316920,7660,7670,7670,7660,287
20240521,121400,2658117950,7670,7700,7700,7670,3072
20240521,121300,2634500680,7700,7690,7700,7690,949
20240521,121200,2627193600,7660,7660,7660,7660,0
20240521,121100,2627193600,7660,7660,7660,7660,14
20240521,121000,2627086360,7660,7670,7670,7660,1727
20240521,120900,2613855440,7670,7700,7700,7670,2243
20240521,120800,2596628980,7700,7710,7710,7700,11
20240521,120700,2596544180,7710,7710,7710,7710,4
20240521,120600,2596513340,7710,7710,7720,7710,151
20240521,120500,2595349020,7710,7720,7720,7680,3033
20240521,120400,2572015510,7730,7730,7730,7730,109
20240521,120300,2571172940,7730,7710,7730,7710,38
20240521,120200,2570879760,7710,7710,7710,7710,100
20240521,120100,2570108760,7710,7710,7710,7710,31
20240521,120000,2569869750,7700,7700,7700,7700,0
20240521,115900,2569869750,7700,7700,7700,7700,13
20240521,115800,2569769650,7700,7710,7710,7700,1989
20240521,115700,2554442100,7710,7710,7710,7710,0
20240521,115600,2554442100,7710,7710,7710,7710,0
20240521,115500,2554442100,7710,7750,7750,7710,206
20240521,115400,2552851740,7750,7680,7750,7680,1800
20240521,115300,2538992790,7680,7650,7680,7650,5993
20240521,115200,2493128690,7650,7650,7650,7650,91
20240521,115100,2492432540,7650,7650,7650,7650,44
20240521,115000,2492095940,7650,7650,7650,7650,452
20240521,114900,2488638140,7650,7650,7650,7650,1
20240521,114800,2488630490,7650,7650,7650,7650,135
20240521,114700,2487597740,7650,7650,7650,7650,802
20240521,114600,2481462440,7650,7650,7650,7650,297
20240521,114500,2479190390,7660,7660,7660,7660,1
20240521,114400,2479182730,7660,7650,7660,7620,1172
20240521,114300,2470214510,7640,7640,7660,7640,944
20240521,114200,2463002330,7650,7640,7650,7640,67
20240521,114100,2462490350,7640,7640,7640,7640,57
20240521,114000,2462054870,7640,7610,7640,7610,111
20240521,113900,2461208860,7600,7600,7600,7600,0
20240521,113800,2461208860,7600,7600,7600,7600,246
20240521,113700,2459339260,7600,7610,7610,7600,826
20240521,113600,2453059710,7610,7610,7610,7610,2120
20240521,113500,2436926510,7610,7650,7660,7610,680
20240521,113400,2431725520,7650,7630,7650,7630,167
20240521,113300,2430451290,7630,7630,7630,7630,1
20240521,113200,2430443660,7600,7600,7600,7600,966
20240521,113100,2423102060,7590,7640,7640,7590,2743
20240521,113000,2402223500,7630,7630,7630,7630,80
20240521,112900,2401613100,7630,7630,7650,7630,355
20240521,112800,2398904250,7630,7650,7650,7630,881
20240521,112700,2392178510,7640,7630,7640,7630,118
20240521,112600,2391277030,7650,7600,7650,7600,3796
20240521,112500,2362423080,7600,7600,7600,7600,11
20240521,112400,2362339480,7600,7590,7620,7590,4498
20240521,112300,2328138880,7560,7530,7560,7530,1862
20240521,112200,2314090700,7530,7560,7590,7530,1804
20240521,112100,2300480100,7560,7560,7560,7560,265
20240521,112000,2298476700,7560,7560,7560,7560,2
20240521,111900,2298461580,7550,7550,7560,7540,849
20240521,111800,2292059850,7550,7580,7590,7550,2550
20240521,111700,2272765030,7600,7590,7600,7570,474
20240521,111600,2269169800,7590,7550,7590,7550,1922
20240521,111500,2254609260,7550,7480,7550,7480,3258
20240521,111400,2230200590,7450,7450,7450,7440,1566
20240521,111300,2218534070,7450,7440,7450,7440,630
20240521,111200,2213845670,7450,7430,7450,7430,414
20240521,111100,2210769170,7390,7400,7410,7390,4049
20240521,111000,2180826270,7400,7420,7420,7400,3398
20240521,110900,2155675070,7400,7400,7430,7400,1782
20240521,110800,2142487220,7380,7430,7450,7380,2625
20240521,110700,2123046970,7450,7480,7480,7430,1902
20240521,110600,2108865950,7480,7450,7480,7400,5905
20240521,110500,2065017360,7450,7480,7500,7440,1211
20240521,110400,2055970530,7490,7500,7500,7490,414
20240521,110300,2052867540,7490,7500,7570,7490,3970
20240521,110200,2023091060,7500,7530,7540,7490,9284
20240521,110100,1953397320,7560,7590,7600,7530,6922
20240521,110000,1900989670,7600,7610,7620,7590,6848
20240521,105900,1848955470,7600,7650,7690,7590,6114
20240521,105800,1802343910,7690,7690,7690,7680,294
20240521,105700,1800084050,7690,7690,7690,7610,3053
20240521,105600,1776711560,7690,7590,7690,7550,8582
20240521,105500,1711351430,7570,7470,7750,7470,37026
20240521,105400,1431332490,7300,7300,7300,7300,0
20240521,105300,1431332490,7300,7550,7550,7300,9800
20240521,105200,1358670200,7550,7790,7790,7550,14268
20240521,105100,1248805670,7790,7800,7850,7790,3685
20240521,105000,1220081410,7840,7870,7870,7800,798
20240521,104900,1213842090,7870,7830,7870,7800,10494
20240521,104800,1131866230,7830,7940,7940,7830,4505
20240521,104700,1096293560,7960,7960,7960,7960,113
20240521,104600,1095394080,7960,7960,7960,7960,1
20240521,104500,1095386120,7960,7960,7960,7960,4
20240521,104400,1095354280,7930,7930,7930,7930,0
20240521,104300,1095354280,7930,7930,7930,7930,0
20240521,104200,1095354280,7930,7930,7930,7930,0
20240521,104100,1095354280,7930,7950,7950,7930,245
20240521,104000,1093411350,7950,7950,7950,7950,151
20240521,103900,1092210900,7940,7940,7940,7940,6
20240521,103800,1092163260,7940,7940,7940,7940,109
20240521,103700,1091297800,7940,7940,7940,7940,130
20240521,103600,1090265600,7930,7930,7930,7930,0
20240521,103500,1090265600,7930,7950,7950,7930,316
20240521,103400,1087758130,7950,7950,7950,7950,39
20240521,103300,1087448080,7950,7940,7950,7940,37
20240521,103200,1087154000,7950,7950,7950,7950,265
20240521,103100,1085047250,7950,7940,7950,7940,339
20240521,103000,1082353200,7950,7950,7950,7950,192
20240521,102900,1080826800,7950,7930,7950,7930,722
20240521,102800,1075101320,7930,7920,7930,7920,1667
20240521,102700,1061884610,7920,7890,7940,7890,4493
20240521,102600,1026234070,7860,7880,7890,7860,1051
20240521,102500,1017953860,7850,7850,7850,7850,925
20240521,102400,1010692610,7850,7840,7850,7820,3216
20240521,102300,985532490,7850,7850,7850,7850,1
20240521,102200,985524640,7850,7840,7850,7840,644
20240521,102100,980470240,7820,7820,7820,7810,2335
20240521,102000,962210550,7820,7810,7820,7810,190
20240521,101900,960724840,7810,7810,7810,7810,892
20240521,101800,953758320,7810,7810,7810,7810,244
20240521,101700,951852680,7810,7820,7820,7800,1657
20240521,101600,938922980,7810,7820,7820,7810,1499
20240521,101500,927208780,7820,7840,7840,7820,401
20240521,101400,924072940,7810,7820,7820,7810,1000
20240521,101300,916261940,7810,7820,7820,7810,1114
20240521,101200,907554370,7820,7820,7820,7820,250
20240521,101100,905599370,7840,7850,7860,7820,5561
20240521,101000,862017720,7850,7880,7880,7850,221
20240521,100900,860282840,7880,7880,7880,7880,2
20240521,100800,860267080,7850,7880,7880,7850,2012
20240521,100700,844469240,7880,7860,7880,7860,610
20240521,100600,839672560,7860,7860,7860,7850,410
20240521,100500,836451950,7870,7860,7870,7850,307
20240521,100400,834037650,7860,7860,7860,7860,849
20240521,100300,827364510,7860,7860,7860,7860,192
20240521,100200,825855390,7860,7860,7860,7860,17
20240521,100100,825721770,7840,7850,7850,7840,15
20240521,100000,825604100,7840,7840,7840,7840,232
20240521,095900,823785220,7840,7840,7840,7830,181
20240521,095800,822366830,7840,7840,7860,7840,2484
20240521,095700,802886270,7850,7850,7870,7850,246
20240521,095600,800955150,7870,7870,7870,7870,496
20240521,095500,797051630,7870,7870,7870,7830,216
20240521,095400,795359710,7830,7830,7830,7830,700
20240521,095300,789878710,7850,7850,7850,7810,2483
20240521,095200,770452290,7850,7810,7850,7810,1454
20240521,095100,759049770,7800,7800,7820,7800,1718
20240521,095000,745642070,7800,7810,7810,7790,6944
20240521,094900,691479550,7800,7840,7850,7800,4189
20240521,094800,658729870,7840,7860,7860,7830,8137
20240521,094700,594874790,7870,7880,7890,7860,2348
20240521,094600,576398740,7880,7880,7880,7860,2740
20240521,094500,554814880,7880,7870,7890,7830,599
20240521,094400,550104320,7840,7880,7890,7840,1715
20240521,094300,536628530,7860,7900,7900,7860,1736
20240521,094200,522964570,7900,7900,7910,7900,1403
20240521,094100,511879740,7920,7910,7950,7900,1433
20240521,094000,500549020,7920,7960,7960,7880,8718
20240521,093900,431475560,7990,8030,8030,7940,582
20240521,093800,426834870,8030,7960,8030,7960,882
20240521,093700,419813450,7960,7950,7960,7910,2433
20240521,093600,400487620,7950,8010,8010,7910,6959
20240521,093500,345036530,8010,8030,8040,8010,2584
20240521,093400,324320180,8050,8080,8080,8030,3108
20240521,093300,299333830,8080,8050,8080,8050,510
20240521,093200,295225210,8050,8080,8080,8050,2793
20240521,093100,272723220,8050,8060,8070,8050,429
20240521,093000,269265500,8060,8090,8100,8060,3361
20240521,092900,242147150,8080,8080,8080,8080,341
20240521,092800,239391870,8090,8060,8090,8050,418
20240521,092700,236018370,8050,8080,8090,8050,3549
20240521,092600,207418470,8080,8090,8090,8080,377
20240521,092500,204372100,8100,8100,8100,8090,890
20240521,092400,197171720,8100,8120,8120,8100,1464
20240521,092300,185303040,8120,8120,8120,8120,14
20240521,092200,185189360,8130,8180,8180,8110,18
20240521,092100,185042460,8120,8140,8180,8120,214
20240521,092000,183301690,8180,8150,8180,8120,745
20240521,091900,177214710,8150,8160,8190,8100,751
20240521,091800,171099750,8090,8090,8160,8090,158
20240521,091700,169820830,8160,8140,8160,8090,1135
20240521,091600,160626910,8090,8090,8140,8090,585
20240521,091500,155893760,8090,8150,8150,8090,807
20240521,091400,149349760,8150,8090,8150,8090,70
20240521,091300,148780460,8090,8090,8090,8090,597
20240521,091200,143950730,8160,8160,8160,8160,0
20240521,091100,143950730,8160,8140,8160,8050,6282
20240521,091000,93042670,8140,8190,8190,8140,2148
20240521,090900,75520380,8190,8200,8200,8190,104
20240521,090800,74667620,8200,8220,8220,8200,664
20240521,090700,69221680,8220,8200,8220,8200,2320
20240521,090600,50168360,8200,8150,8200,8150,816
20240521,090500,43490120,8140,8140,8140,8140,0
20240521,090400,43490120,8140,8170,8180,8140,767
20240521,090300,37233180,8170,8140,8170,8140,298
20240521,090200,34802100,8170,8160,8170,8140,142
20240521,090100,33644290,8140,8140,8140,8140,6
20240521,090000,33595450,8100,8100,8180,8090,4137
Reference in New Issue Copy Permalink