ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/147830/min/candle-20240521.csv

683 lines
34 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
20240521,202000,8266056700,6440,6440,6440,6440,12326
20240521,201900,8266056700,6440,6440,6440,6440,0
20240521,201800,8266056700,6440,6440,6440,6440,0
20240521,201700,8266056700,6440,6440,6440,6440,0
20240521,201600,8266056700,6440,6440,6440,6440,0
20240521,201500,8266056700,6440,6440,6440,6440,0
20240521,201400,8266056700,6440,6440,6440,6440,0
20240521,201300,8266056700,6440,6440,6440,6440,0
20240521,201200,8266056700,6440,6440,6440,6440,0
20240521,201100,8266056700,6440,6440,6440,6440,0
20240521,201000,8266056700,6440,6440,6440,6440,0
20240521,200900,8266056700,6440,6440,6440,6440,0
20240521,200800,8266056700,6440,6440,6440,6440,0
20240521,200700,8266056700,6440,6440,6440,6440,0
20240521,200600,8266056700,6440,6440,6440,6440,0
20240521,200500,8266056700,6440,6440,6440,6440,0
20240521,200400,8266056700,6440,6440,6440,6440,0
20240521,200300,8266056700,6440,6440,6440,6440,0
20240521,200200,8266056700,6440,6440,6440,6440,0
20240521,200100,8266056700,6440,6440,6440,6440,0
20240521,200000,8266056700,6440,6440,6440,6440,0
20240521,195900,8266056700,6440,6440,6440,6440,0
20240521,195800,8266056700,6440,6440,6440,6440,0
20240521,195700,8266056700,6440,6440,6440,6440,0
20240521,195600,8266056700,6440,6440,6440,6440,0
20240521,195500,8266056700,6440,6440,6440,6440,0
20240521,195400,8266056700,6440,6440,6440,6440,0
20240521,195300,8266056700,6440,6440,6440,6440,0
20240521,195200,8266056700,6440,6440,6440,6440,0
20240521,195100,8266056700,6440,6440,6440,6440,0
20240521,195000,8266056700,6440,6440,6440,6440,12326
20240521,194900,8266056700,6440,6440,6440,6440,0
20240521,194800,8266056700,6440,6440,6440,6440,0
20240521,194700,8266056700,6440,6440,6440,6440,0
20240521,194600,8266056700,6440,6440,6440,6440,0
20240521,194500,8266056700,6440,6440,6440,6440,0
20240521,194400,8266056700,6440,6440,6440,6440,0
20240521,194300,8266056700,6440,6440,6440,6440,0
20240521,194200,8266056700,6440,6440,6440,6440,0
20240521,194100,8266056700,6440,6440,6440,6440,0
20240521,194000,8266056700,6440,6440,6440,6440,0
20240521,193900,8266056700,6440,6440,6440,6440,0
20240521,193800,8266056700,6440,6440,6440,6440,0
20240521,193700,8266056700,6440,6440,6440,6440,0
20240521,193600,8266056700,6440,6440,6440,6440,0
20240521,193500,8266056700,6440,6440,6440,6440,0
20240521,193400,8266056700,6440,6440,6440,6440,0
20240521,193300,8266056700,6440,6440,6440,6440,0
20240521,193200,8266056700,6440,6440,6440,6440,0
20240521,193100,8266056700,6440,6440,6440,6440,0
20240521,193000,8266056700,6440,6440,6440,6440,0
20240521,192900,8266056700,6440,6440,6440,6440,0
20240521,192800,8266056700,6440,6440,6440,6440,0
20240521,192700,8266056700,6440,6440,6440,6440,0
20240521,192600,8266056700,6440,6440,6440,6440,0
20240521,192500,8266056700,6440,6440,6440,6440,0
20240521,192400,8266056700,6440,6440,6440,6440,0
20240521,192300,8266056700,6440,6440,6440,6440,0
20240521,192200,8266056700,6440,6440,6440,6440,0
20240521,192100,8266056700,6440,6440,6440,6440,0
20240521,192000,8266056700,6440,6440,6440,6440,12326
20240521,191900,8266056700,6440,6440,6440,6440,0
20240521,191800,8266056700,6440,6440,6440,6440,0
20240521,191700,8266056700,6440,6440,6440,6440,0
20240521,191600,8266056700,6440,6440,6440,6440,0
20240521,191500,8266056700,6440,6440,6440,6440,0
20240521,191400,8266056700,6440,6440,6440,6440,0
20240521,191300,8266056700,6440,6440,6440,6440,0
20240521,191200,8266056700,6440,6440,6440,6440,0
20240521,191100,8266056700,6440,6440,6440,6440,0
20240521,191000,8266056700,6440,6440,6440,6440,0
20240521,190900,8266056700,6440,6440,6440,6440,0
20240521,190800,8266056700,6440,6440,6440,6440,0
20240521,190700,8266056700,6440,6440,6440,6440,0
20240521,190600,8266056700,6440,6440,6440,6440,0
20240521,190500,8266056700,6440,6440,6440,6440,0
20240521,190400,8266056700,6440,6440,6440,6440,0
20240521,190300,8266056700,6440,6440,6440,6440,0
20240521,190200,8266056700,6440,6440,6440,6440,0
20240521,190100,8266056700,6440,6440,6440,6440,0
20240521,190000,8266056700,6440,6440,6440,6440,0
20240521,185900,8266056700,6440,6440,6440,6440,0
20240521,185800,8266056700,6440,6440,6440,6440,0
20240521,185700,8266056700,6440,6440,6440,6440,0
20240521,185600,8266056700,6440,6440,6440,6440,0
20240521,185500,8266056700,6440,6440,6440,6440,0
20240521,185400,8266056700,6440,6440,6440,6440,0
20240521,185300,8266056700,6440,6440,6440,6440,0
20240521,185200,8266056700,6440,6440,6440,6440,0
20240521,185100,8266056700,6440,6440,6440,6440,0
20240521,185000,8266056700,6440,6440,6440,6440,12326
20240521,184900,8266056700,6440,6440,6440,6440,0
20240521,184800,8266056700,6440,6440,6440,6440,0
20240521,184700,8266056700,6440,6440,6440,6440,0
20240521,184600,8266056700,6440,6440,6440,6440,0
20240521,184500,8266056700,6440,6440,6440,6440,0
20240521,184400,8266056700,6440,6440,6440,6440,0
20240521,184300,8266056700,6440,6440,6440,6440,0
20240521,184200,8266056700,6440,6440,6440,6440,0
20240521,184100,8266056700,6440,6440,6440,6440,0
20240521,184000,8266056700,6440,6440,6440,6440,0
20240521,183900,8266056700,6440,6440,6440,6440,0
20240521,183800,8266056700,6440,6440,6440,6440,0
20240521,183700,8266056700,6440,6440,6440,6440,0
20240521,183600,8266056700,6440,6440,6440,6440,0
20240521,183500,8266056700,6440,6440,6440,6440,0
20240521,183400,8266056700,6440,6440,6440,6440,0
20240521,183300,8266056700,6440,6440,6440,6440,0
20240521,183200,8266056700,6440,6440,6440,6440,0
20240521,183100,8266056700,6440,6440,6440,6440,0
20240521,183000,8266056700,6440,6440,6440,6440,0
20240521,182900,8266056700,6440,6440,6440,6440,0
20240521,182800,8266056700,6440,6440,6440,6440,0
20240521,182700,8266056700,6440,6440,6440,6440,0
20240521,182600,8266056700,6440,6440,6440,6440,0
20240521,182500,8266056700,6440,6440,6440,6440,0
20240521,182400,8266056700,6440,6440,6440,6440,0
20240521,182300,8266056700,6440,6440,6440,6440,0
20240521,182200,8266056700,6440,6440,6440,6440,0
20240521,182100,8266056700,6440,6440,6440,6440,0
20240521,182000,8266056700,6440,6440,6440,6440,12326
20240521,181900,8266056700,6440,6440,6440,6440,0
20240521,181800,8266056700,6440,6440,6440,6440,0
20240521,181700,8266056700,6440,6440,6440,6440,0
20240521,181600,8266056700,6440,6440,6440,6440,0
20240521,181500,8266056700,6440,6440,6440,6440,0
20240521,181400,8266056700,6440,6440,6440,6440,0
20240521,181300,8266056700,6440,6440,6440,6440,0
20240521,181200,8266056700,6440,6440,6440,6440,0
20240521,181100,8266056700,6440,6440,6440,6440,0
20240521,181000,8266056700,6440,6440,6440,6440,0
20240521,180900,8266056700,6440,6440,6440,6440,0
20240521,180800,8266056700,6440,6440,6440,6440,0
20240521,180700,8266056700,6440,6440,6440,6440,0
20240521,180600,8266056700,6440,6440,6440,6440,0
20240521,180500,8266056700,6440,6440,6440,6440,0
20240521,180400,8266056700,6440,6440,6440,6440,0
20240521,180300,8266056700,6440,6440,6440,6440,0
20240521,180200,8266056700,6440,6440,6440,6440,0
20240521,180100,8266056700,6440,6440,6440,6440,0
20240521,180000,8266056700,6440,6440,6440,6440,0
20240521,175900,8266056700,6440,6440,6440,6440,0
20240521,175800,8266056700,6440,6440,6440,6440,0
20240521,175700,8266056700,6440,6440,6440,6440,0
20240521,175600,8266056700,6440,6440,6440,6440,0
20240521,175500,8266056700,6440,6440,6440,6440,0
20240521,175400,8266056700,6440,6440,6440,6440,0
20240521,175300,8266056700,6440,6440,6440,6440,0
20240521,175200,8266056700,6440,6440,6440,6440,0
20240521,175100,8266056700,6440,6440,6440,6440,0
20240521,175000,8266056700,6440,6440,6440,6440,12326
20240521,174900,8266056700,6440,6440,6440,6440,0
20240521,174800,8266056700,6440,6440,6440,6440,0
20240521,174700,8266056700,6440,6440,6440,6440,0
20240521,174600,8266056700,6440,6440,6440,6440,0
20240521,174500,8266056700,6440,6440,6440,6440,0
20240521,174400,8266056700,6440,6440,6440,6440,0
20240521,174300,8266056700,6440,6440,6440,6440,0
20240521,174200,8266056700,6440,6440,6440,6440,0
20240521,174100,8266056700,6440,6440,6440,6440,0
20240521,174000,8266056700,6440,6440,6440,6440,0
20240521,173900,8266056700,6440,6440,6440,6440,0
20240521,173800,8266056700,6440,6440,6440,6440,0
20240521,173700,8266056700,6440,6440,6440,6440,0
20240521,173600,8266056700,6440,6440,6440,6440,0
20240521,173500,8266056700,6440,6440,6440,6440,0
20240521,173400,8266056700,6440,6440,6440,6440,0
20240521,173300,8266056700,6440,6440,6440,6440,0
20240521,173200,8266056700,6440,6440,6440,6440,0
20240521,173100,8266056700,6440,6440,6440,6440,0
20240521,173000,8266056700,6440,6440,6440,6440,0
20240521,172900,8266056700,6440,6440,6440,6440,0
20240521,172800,8266056700,6440,6440,6440,6440,0
20240521,172700,8266056700,6440,6440,6440,6440,0
20240521,172600,8266056700,6440,6440,6440,6440,0
20240521,172500,8266056700,6440,6440,6440,6440,0
20240521,172400,8266056700,6440,6440,6440,6440,0
20240521,172300,8266056700,6440,6440,6440,6440,0
20240521,172200,8266056700,6440,6440,6440,6440,0
20240521,172100,8266056700,6440,6440,6440,6440,0
20240521,172000,8266056700,6440,6440,6440,6440,12326
20240521,171900,8266056700,6440,6440,6440,6440,0
20240521,171800,8266056700,6440,6440,6440,6440,0
20240521,171700,8266056700,6440,6440,6440,6440,0
20240521,171600,8266056700,6440,6440,6440,6440,0
20240521,171500,8266056700,6440,6440,6440,6440,0
20240521,171400,8266056700,6440,6440,6440,6440,0
20240521,171300,8266056700,6440,6440,6440,6440,0
20240521,171200,8266056700,6440,6440,6440,6440,0
20240521,171100,8266056700,6440,6440,6440,6440,0
20240521,171000,8266056700,6440,6440,6440,6440,0
20240521,170900,8266056700,6440,6440,6440,6440,0
20240521,170800,8266056700,6440,6440,6440,6440,0
20240521,170700,8266056700,6440,6440,6440,6440,0
20240521,170600,8266056700,6440,6440,6440,6440,0
20240521,170500,8266056700,6440,6440,6440,6440,0
20240521,170400,8266056700,6440,6440,6440,6440,0
20240521,170300,8266056700,6440,6440,6440,6440,0
20240521,170200,8266056700,6440,6440,6440,6440,0
20240521,170100,8266056700,6440,6440,6440,6440,0
20240521,170000,8266056700,6440,6440,6440,6440,0
20240521,165900,8266056700,6440,6440,6440,6440,0
20240521,165800,8266056700,6440,6440,6440,6440,0
20240521,165700,8266056700,6440,6440,6440,6440,0
20240521,165600,8266056700,6440,6440,6440,6440,0
20240521,165500,8266056700,6440,6440,6440,6440,0
20240521,165400,8266056700,6440,6440,6440,6440,0
20240521,165300,8266056700,6440,6440,6440,6440,0
20240521,165200,8266056700,6440,6440,6440,6440,0
20240521,165100,8266056700,6440,6440,6440,6440,0
20240521,165000,8266056700,6440,6440,6440,6440,12326
20240521,164900,8266056700,6440,6440,6440,6440,0
20240521,164800,8266056700,6440,6440,6440,6440,0
20240521,164700,8266056700,6440,6440,6440,6440,0
20240521,164600,8266056700,6440,6440,6440,6440,0
20240521,164500,8266056700,6440,6440,6440,6440,0
20240521,164400,8266056700,6440,6440,6440,6440,0
20240521,164300,8266056700,6440,6440,6440,6440,0
20240521,164200,8266056700,6440,6440,6440,6440,0
20240521,164100,8266056700,6440,6440,6440,6440,0
20240521,164000,8266056700,6440,6440,6440,6440,0
20240521,163900,8266056700,6440,6440,6440,6440,0
20240521,163800,8266056700,6440,6440,6440,6440,0
20240521,163700,8266056700,6440,6440,6440,6440,0
20240521,163600,8266056700,6440,6440,6440,6440,0
20240521,163500,8266056700,6440,6440,6440,6440,0
20240521,163400,8266056700,6440,6440,6440,6440,0
20240521,163300,8266056700,6440,6440,6440,6440,0
20240521,163200,8266056700,6440,6440,6440,6440,0
20240521,163100,8266056700,6440,6440,6440,6440,0
20240521,163000,8266056700,6440,6440,6440,6440,0
20240521,162900,8266056700,6440,6440,6440,6440,0
20240521,162800,8266056700,6440,6440,6440,6440,0
20240521,162700,8266056700,6440,6440,6440,6440,0
20240521,162600,8266056700,6440,6440,6440,6440,0
20240521,162500,8266056700,6440,6440,6440,6440,0
20240521,162400,8266056700,6440,6440,6440,6440,0
20240521,162300,8266056700,6440,6440,6440,6440,0
20240521,162200,8266056700,6440,6440,6440,6440,0
20240521,162100,8266056700,6440,6440,6440,6440,0
20240521,162000,8266056700,6440,6440,6440,6440,12326
20240521,161900,8266056700,6440,6440,6440,6440,0
20240521,161800,8266056700,6440,6440,6440,6440,0
20240521,161700,8266056700,6440,6440,6440,6440,0
20240521,161600,8266056700,6440,6440,6440,6440,0
20240521,161500,8266056700,6440,6440,6440,6440,0
20240521,161400,8266056700,6440,6440,6440,6440,0
20240521,161300,8266056700,6440,6440,6440,6440,0
20240521,161200,8266056700,6440,6440,6440,6440,0
20240521,161100,8266056700,6440,6440,6440,6440,0
20240521,161000,8266056700,6440,6440,6440,6440,0
20240521,160900,8266056700,6440,6440,6440,6440,0
20240521,160800,8266056700,6440,6440,6440,6440,0
20240521,160700,8266056700,6440,6440,6440,6440,0
20240521,160600,8266056700,6440,6440,6440,6440,0
20240521,160500,8266056700,6440,6440,6440,6440,0
20240521,160400,8266056700,6440,6440,6440,6440,0
20240521,160300,8266056700,6440,6440,6440,6440,0
20240521,160200,8266056700,6440,6440,6440,6440,0
20240521,160100,8266056700,6440,6440,6440,6440,0
20240521,160000,8266056700,6440,6440,6440,6440,0
20240521,155900,8266056700,6440,6440,6440,6440,0
20240521,155800,8266056700,6440,6440,6440,6440,0
20240521,155700,8266056700,6440,6440,6440,6440,0
20240521,155600,8266056700,6440,6440,6440,6440,0
20240521,155500,8266056700,6440,6440,6440,6440,0
20240521,155400,8266056700,6440,6440,6440,6440,0
20240521,155300,8266056700,6440,6440,6440,6440,0
20240521,155200,8266056700,6440,6440,6440,6440,0
20240521,155100,8266056700,6440,6440,6440,6440,0
20240521,155000,8266056700,6440,6440,6440,6440,12326
20240521,154900,8266056700,6440,6440,6440,6440,0
20240521,154800,8266056700,6440,6440,6440,6440,0
20240521,154700,8266056700,6440,6440,6440,6440,0
20240521,154600,8266056700,6440,6440,6440,6440,0
20240521,154500,8266056700,6440,6440,6440,6440,0
20240521,154400,8266056700,6440,6440,6440,6440,0
20240521,154300,8266056700,6440,6440,6440,6440,0
20240521,154200,8266056700,6440,6440,6440,6440,0
20240521,154100,8266056700,6440,6440,6440,6440,0
20240521,154000,8266056700,6440,6440,6440,6440,0
20240521,153900,8266056700,6440,6440,6440,6440,0
20240521,153800,8266056700,6440,6440,6440,6440,0
20240521,153700,8266056700,6440,6440,6440,6440,0
20240521,153600,8266056700,6440,6440,6440,6440,0
20240521,153500,8266056700,6440,6440,6440,6440,0
20240521,153400,8266056700,6440,6440,6440,6440,0
20240521,153300,8266056700,6440,6440,6440,6440,0
20240521,153200,8266056700,6440,6440,6440,6440,0
20240521,153100,8266056700,6440,6440,6440,6440,0
20240521,153000,8266056700,6440,6440,6440,6440,12326
20240521,152900,8186677260,6390,6390,6390,6390,0
20240521,152800,8186677260,6390,6390,6390,6390,0
20240521,152700,8186677260,6390,6390,6390,6390,0
20240521,152600,8186677260,6390,6390,6390,6390,0
20240521,152500,8186677260,6390,6390,6390,6390,0
20240521,152400,8186677260,6390,6390,6390,6390,0
20240521,152300,8186677260,6390,6390,6390,6390,0
20240521,152200,8186677260,6390,6390,6390,6390,0
20240521,152100,8186677260,6390,6390,6390,6390,0
20240521,152000,8186677260,6390,6390,6390,6390,0
20240521,151900,8186677260,6390,6390,6400,6390,969
20240521,151800,8180482780,6400,6400,6400,6390,2108
20240521,151700,8167007530,6400,6390,6400,6390,331
20240521,151600,8164890640,6400,6390,6400,6390,1197
20240521,151500,8157236360,6390,6350,6390,6350,1678
20240521,151400,8146547820,6350,6360,6370,6350,2823
20240521,151300,8128592730,6360,6370,6370,6360,1725
20240521,151200,8117620730,6370,6370,6370,6370,27
20240521,151100,8117448740,6370,6370,6370,6360,209
20240521,151000,8116118560,6360,6360,6370,6360,1205
20240521,150900,8108452370,6370,6360,6370,6360,547
20240521,150800,8104972250,6360,6370,6370,6360,1409
20240521,150700,8096008790,6370,6370,6370,6360,1584
20240521,150600,8085920990,6370,6370,6380,6370,1853
20240521,150500,8074117330,6370,6370,6380,6370,1254
20240521,150400,8066128740,6370,6370,6370,6360,243
20240521,150300,8064581330,6380,6360,6380,6360,957
20240521,150200,8058493750,6380,6380,6380,6380,1503
20240521,150100,8048904610,6380,6370,6380,6370,1531
20240521,150000,8039152070,6370,6370,6370,6370,2536
20240521,145900,8022997750,6360,6360,6370,6350,2933
20240521,145800,8004351160,6370,6370,6370,6370,124
20240521,145700,8003561280,6360,6370,6370,6360,602
20240521,145600,7999726640,6370,6370,6370,6370,290
20240521,145500,7997879340,6370,6380,6380,6370,138
20240521,145400,7996999780,6380,6360,6380,6360,1521
20240521,145300,7987299640,6360,6370,6380,6360,316
20240521,145200,7985286230,6370,6380,6380,6370,156
20240521,145100,7984292500,6380,6370,6380,6360,806
20240521,145000,7979161440,6370,6350,6370,6350,712
20240521,144900,7974631970,6350,6360,6360,6350,66
20240521,144800,7974212860,6360,6360,6360,6360,5
20240521,144700,7974181060,6350,6360,6360,6350,91
20240521,144600,7973602530,6360,6370,6370,6360,19
20240521,144500,7973481540,6380,6360,6380,6350,225
20240521,144400,7972050540,6380,6360,6380,6350,666
20240521,144300,7967811930,6360,6360,6360,6350,798
20240521,144200,7962742380,6370,6380,6380,6370,3399
20240521,144100,7941056810,6390,6370,6390,6370,909
20240521,144000,7935259020,6370,6360,6380,6350,2208
20240521,143900,7921198610,6360,6360,6370,6360,875
20240521,143800,7915631500,6360,6360,6360,6360,506
20240521,143700,7912413340,6360,6350,6360,6350,12
20240521,143600,7912337130,6340,6350,6350,6340,2060
20240521,143500,7899266130,6340,6340,6340,6340,143
20240521,143400,7898359510,6340,6350,6350,6340,1581
20240521,143300,7888328680,6350,6350,6350,6350,20
20240521,143200,7888201680,6360,6350,6360,6350,312
20240521,143100,7886220460,6360,6350,6360,6350,217
20240521,143000,7884841680,6350,6360,6360,6350,542
20240521,142900,7881397660,6360,6340,6360,6340,1561
20240521,142800,7871482550,6330,6330,6330,6330,10
20240521,142700,7871419250,6330,6340,6340,6330,512
20240521,142600,7868177380,6350,6330,6350,6330,1206
20240521,142500,7860524380,6340,6330,6340,6330,1515
20240521,142400,7850922270,6320,6320,6340,6320,597
20240521,142300,7847147110,6320,6320,6320,6320,160
20240521,142200,7846135910,6320,6340,6350,6320,730
20240521,142100,7841507890,6350,6350,6350,6320,422
20240521,142000,7838840650,6310,6340,6350,6310,12115
20240521,141900,7762325410,6330,6320,6330,6320,322
20240521,141800,7760290150,6360,6350,6360,6320,4030
20240521,141700,7734801210,6350,6340,6350,6330,1717
20240521,141600,7723917310,6320,6320,6320,6320,300
20240521,141500,7722021310,6340,6320,6340,6310,3791
20240521,141400,7698037230,6320,6340,6340,6320,2029
20240521,141300,7685208330,6340,6320,6340,6320,971
20240521,141200,7679065810,6310,6330,6340,6310,4040
20240521,141100,7653521320,6320,6340,6340,6320,4319
20240521,141000,7626205590,6340,6340,6340,6330,1279
20240521,140900,7618105000,6330,6350,6350,6330,915
20240521,140800,7612307660,6350,6360,6360,6350,195
20240521,140700,7611069230,6340,6360,6370,6340,6905
20240521,140600,7567235020,6380,6360,6380,6360,91
20240521,140500,7566655190,6370,6360,6370,6360,309
20240521,140400,7564689920,6370,6370,6380,6360,206
20240521,140300,7563378030,6380,6370,6380,6350,384
20240521,140200,7560934720,6370,6370,6370,6370,31
20240521,140100,7560737250,6370,6370,6370,6360,178
20240521,140000,7559604390,6370,6360,6370,6360,153
20240521,135900,7558629930,6370,6370,6370,6370,24
20240521,135800,7558477050,6370,6380,6380,6370,46
20240521,135700,7558183830,6380,6380,6380,6380,21
20240521,135600,7558049850,6380,6390,6390,6350,195
20240521,135500,7556808960,6350,6370,6370,6350,848
20240521,135400,7551416800,6370,6390,6390,6370,21
20240521,135300,7551283010,6370,6370,6370,6370,36
20240521,135200,7551053690,6370,6360,6370,6360,42
20240521,135100,7550786160,6360,6360,6360,6360,2
20240521,135000,7550773440,6340,6350,6350,6340,3409
20240521,134900,7529150480,6350,6390,6390,6350,10000
20240521,134800,7465487090,6400,6400,6410,6400,354
20240521,134700,7463221480,6400,6410,6410,6390,2645
20240521,134600,7446295560,6400,6400,6400,6400,133
20240521,134500,7445444360,6400,6390,6400,6390,1403
20240521,134400,7436466310,6390,6400,6400,6390,647
20240521,134300,7432329230,6400,6410,6410,6400,71
20240521,134200,7431874810,6410,6400,6410,6400,396
20240521,134100,7429337460,6400,6400,6400,6400,304
20240521,134000,7427391860,6400,6390,6400,6390,3006
20240521,133900,7408157100,6390,6370,6390,6370,174
20240521,133800,7407045640,6350,6360,6360,6350,4056
20240521,133700,7381260790,6350,6360,6360,6350,30
20240521,133600,7381070170,6350,6380,6380,6350,3352
20240521,133500,7359743290,6350,6370,6370,6350,610
20240521,133400,7355864990,6380,6360,6380,6350,1006
20240521,133300,7349468730,6360,6380,6380,6340,4760
20240521,133200,7319263230,6340,6390,6390,6340,6295
20240521,133100,7279177210,6390,6400,6400,6390,411
20240521,133000,7276550810,6400,6400,6400,6400,99
20240521,132900,7275917210,6400,6390,6400,6390,214
20240521,132800,7274548120,6390,6390,6390,6390,374
20240521,132700,7272158260,6380,6400,6400,6380,2599
20240521,132600,7255547750,6410,6410,6410,6410,25
20240521,132500,7255387500,6400,6400,6400,6400,36
20240521,132400,7255157100,6400,6400,6400,6400,1
20240521,132300,7255150700,6400,6400,6400,6390,126
20240521,132200,7254344310,6400,6400,6400,6390,34
20240521,132100,7254126730,6390,6400,6400,6390,34
20240521,132000,7253909140,6400,6400,6400,6400,20
20240521,131900,7253781140,6410,6410,6410,6390,16
20240521,131800,7253678660,6390,6390,6400,6390,64
20240521,131700,7253269370,6390,6390,6390,6390,0
20240521,131600,7253269370,6390,6390,6390,6390,300
20240521,131500,7251352370,6390,6400,6400,6390,382
20240521,131400,7248909940,6410,6410,6410,6410,63
20240521,131300,7248506110,6420,6420,6420,6420,11
20240521,131200,7248435490,6390,6430,6430,6390,878
20240521,131100,7242811680,6420,6400,6420,6400,2175
20240521,131000,7228869320,6410,6400,6410,6400,665
20240521,130900,7224609040,6390,6400,6400,6390,213
20240521,130800,7223247360,6400,6410,6410,6390,60
20240521,130700,7222863550,6400,6410,6410,6400,225
20240521,130600,7221422860,6410,6410,6410,6410,75
20240521,130500,7220942110,6410,6410,6410,6410,16
20240521,130400,7220839550,6390,6390,6390,6390,0
20240521,130300,7220839550,6390,6410,6410,6390,335
20240521,130200,7218697380,6400,6400,6410,6400,565
20240521,130100,7215080740,6400,6390,6410,6390,697
20240521,130000,7210620230,6380,6390,6390,6380,434
20240521,125900,7207847720,6380,6410,6410,6380,24
20240521,125800,7207694150,6380,6410,6410,6380,361
20240521,125700,7205390910,6380,6390,6410,6380,5010
20240521,125600,7173426900,6380,6400,6400,6380,1079
20240521,125500,7166523000,6400,6420,6420,6390,673
20240521,125400,7162215080,6400,6400,6400,6400,1336
20240521,125300,7153664680,6400,6410,6410,6400,906
20240521,125200,7147859100,6410,6380,6410,6380,1066
20240521,125100,7141034540,6380,6380,6390,6380,383
20240521,125000,7138590890,6390,6380,6390,6380,1103
20240521,124900,7131548740,6370,6390,6400,6370,756
20240521,124800,7126724570,6390,6390,6390,6390,8
20240521,124700,7126673450,6390,6390,6390,6390,3605
20240521,124600,7103637500,6390,6390,6400,6390,433
20240521,124500,7100868390,6390,6400,6400,6390,24
20240521,124400,7100714870,6400,6390,6400,6390,1888
20240521,124300,7088643140,6390,6390,6390,6390,258
20240521,124200,7086994520,6390,6370,6390,6370,2430
20240521,124100,7071502400,6380,6380,6380,6370,1166
20240521,124000,7064070930,6380,6380,6380,6370,305
20240521,123900,7062125110,6380,6350,6380,6350,2014
20240521,123800,7049296010,6340,6350,6350,6330,2471
20240521,123700,7033627130,6310,6370,6390,6310,25967
20240521,123600,6868951470,6360,6370,6390,6360,3828
20240521,123500,6844600680,6370,6380,6380,6370,796
20240521,123400,6839523070,6370,6380,6380,6370,2770
20240521,123300,6821863460,6380,6380,6380,6380,108
20240521,123200,6821174420,6390,6400,6400,6390,662
20240521,123100,6816941710,6410,6410,6410,6400,727
20240521,123000,6812286830,6410,6400,6410,6400,382
20240521,122900,6809839470,6400,6400,6400,6400,390
20240521,122800,6807343470,6400,6390,6400,6390,875
20240521,122700,6801746660,6400,6400,6400,6400,82
20240521,122600,6801221860,6400,6380,6400,6380,62
20240521,122500,6800825400,6370,6390,6400,6370,2373
20240521,122400,6785694610,6390,6380,6390,6380,469
20240521,122300,6782699290,6380,6380,6380,6380,212
20240521,122200,6781346730,6370,6380,6380,6370,5557
20240521,122100,6745932610,6390,6380,6400,6380,948
20240521,122000,6739884260,6380,6390,6390,6380,1286
20240521,121900,6731671850,6380,6390,6410,6380,2339
20240521,121800,6716732080,6400,6390,6400,6390,39
20240521,121700,6716482610,6390,6400,6400,6390,1145
20240521,121600,6709164110,6390,6400,6400,6390,504
20240521,121500,6705942160,6390,6400,6400,6390,112
20240521,121400,6705225750,6400,6400,6400,6390,461
20240521,121300,6702276650,6400,6380,6400,6380,980
20240521,121200,6696018820,6390,6390,6390,6390,48
20240521,121100,6695712100,6400,6380,6400,6370,2715
20240521,121000,6678392940,6370,6400,6400,6370,10105
20240521,120900,6613942390,6410,6410,6410,6410,118
20240521,120800,6613186010,6400,6420,6420,6390,987
20240521,120700,6606871520,6400,6410,6410,6400,2026
20240521,120600,6593905090,6420,6410,6420,6400,274
20240521,120500,6592150270,6400,6420,6420,6390,928
20240521,120400,6586199090,6410,6420,6420,6410,62
20240521,120300,6585801350,6420,6430,6430,6410,100
20240521,120200,6585159800,6410,6400,6410,6400,764
20240521,120100,6580269900,6380,6410,6410,6380,2506
20240521,120000,6564246450,6410,6420,6420,6410,1150
20240521,115900,6556869380,6420,6420,6420,6420,134
20240521,115800,6556009100,6420,6420,6420,6420,2
20240521,115700,6555996260,6420,6410,6430,6410,222
20240521,115600,6554573170,6410,6440,6440,6410,657
20240521,115500,6550355260,6440,6450,6450,6440,2539
20240521,115400,6533983060,6450,6440,6450,6440,645
20240521,115300,6529829250,6430,6440,6440,6430,61
20240521,115200,6529436420,6440,6440,6440,6440,3
20240521,115100,6529417100,6430,6430,6430,6430,39
20240521,115000,6529166330,6430,6430,6430,6420,7424
20240521,114900,6481500920,6420,6420,6420,6420,1
20240521,114800,6481494500,6440,6420,6440,6420,800
20240521,114700,6476355700,6410,6430,6430,6410,328
20240521,114600,6474249620,6430,6440,6440,6430,57
20240521,114500,6473883050,6430,6430,6430,6430,540
20240521,114400,6470410850,6430,6430,6430,6420,466
20240521,114300,6467418020,6420,6420,6430,6390,1188
20240521,114200,6459794280,6420,6420,6420,6420,317
20240521,114100,6457759140,6450,6430,6450,6360,11526
20240521,114000,6384046060,6440,6430,6440,6430,61
20240521,113900,6383653730,6420,6440,6440,6420,4126
20240521,113800,6357159970,6440,6440,6440,6440,67
20240521,113700,6356728490,6430,6440,6440,6420,2600
20240521,113600,6340023650,6430,6430,6440,6430,2741
20240521,113500,6322398930,6430,6440,6440,6430,585
20240521,113400,6318632530,6440,6450,6450,6430,3400
20240521,113300,6296742620,6440,6450,6450,6440,4
20240521,113200,6296716850,6450,6430,6450,6430,348
20240521,113100,6294479190,6430,6450,6450,6430,1030
20240521,113000,6287851710,6450,6440,6450,6440,4
20240521,112900,6287825930,6460,6430,6460,6430,763
20240521,112800,6282919750,6430,6440,6490,6430,938
20240521,112700,6276864230,6440,6440,6440,6440,464
20240521,112600,6273876070,6440,6450,6450,6440,1211
20240521,112500,6266072070,6450,6470,6470,6440,771
20240521,112400,6261099060,6470,6480,6480,6470,1286
20240521,112300,6252777940,6460,6460,6460,6460,83
20240521,112200,6252241760,6470,6450,6470,6450,229
20240521,112100,6250764360,6450,6450,6450,6450,5
20240521,112000,6250732110,6450,6450,6460,6440,989
20240521,111900,6244359220,6450,6460,6460,6450,490
20240521,111800,6241194240,6460,6460,6460,6440,622
20240521,111700,6237178120,6440,6490,6490,6440,947
20240521,111600,6231079370,6440,6470,6470,6440,8459
20240521,111500,6176534310,6490,6460,6490,6460,5112
20240521,111400,6143361750,6460,6470,6470,6460,4594
20240521,111300,6113684380,6460,6490,6500,6460,1808
20240521,111200,6101981340,6490,6520,6520,6490,699
20240521,111100,6097438620,6520,6530,6540,6520,1540
20240521,111000,6087393390,6530,6520,6530,6520,1045
20240521,110900,6080579980,6520,6500,6520,6500,658
20240521,110800,6076296290,6490,6490,6500,6490,3391
20240521,110700,6054288630,6500,6500,6510,6500,407
20240521,110600,6051640300,6500,6510,6510,6490,1526
20240521,110500,6041710310,6520,6520,6520,6490,1134
20240521,110400,6034335590,6530,6530,6540,6520,935
20240521,110300,6028227060,6530,6530,6540,6530,697
20240521,110200,6023675540,6530,6530,6530,6520,1299
20240521,110100,6015193130,6530,6540,6540,6530,1160
20240521,110000,6007608480,6540,6570,6580,6540,574
20240521,105900,6003846820,6580,6540,6580,6540,6011
20240521,105800,5964479140,6520,6510,6530,6500,1131
20240521,105700,5957113030,6500,6510,6520,6500,2005
20240521,105600,5944061450,6510,6480,6520,6460,2607
20240521,105500,5927169130,6480,6510,6520,6470,3272
20240521,105400,5905882230,6500,6500,6500,6500,213
20240521,105300,5904497730,6500,6510,6510,6500,601
20240521,105200,5900588200,6510,6510,6510,6500,456
20240521,105100,5897619650,6500,6490,6500,6490,10
20240521,105000,5897554700,6490,6490,6520,6490,1987
20240521,104900,5884639770,6480,6500,6500,6480,3419
20240521,104800,5862425690,6500,6490,6500,6490,1699
20240521,104700,5851395500,6500,6490,6500,6490,884
20240521,104600,5845654380,6490,6490,6490,6490,190
20240521,104500,5844421280,6480,6480,6500,6470,5994
20240521,104400,5805515950,6480,6460,6500,6460,4494
20240521,104300,5776376010,6460,6450,6460,6450,1600
20240521,104200,5766051360,6450,6460,6460,6450,140
20240521,104100,5765148260,6460,6460,6470,6460,1756
20240521,104000,5753791630,6460,6450,6460,6440,2328
20240521,103900,5738762040,6450,6450,6460,6450,378
20240521,103800,5736322660,6470,6450,6470,6450,2359
20240521,103700,5721099850,6440,6440,6450,6440,839
20240521,103600,5715690950,6440,6450,6450,6440,774
20240521,103500,5710706270,6450,6450,6460,6450,4575
20240521,103400,5681196600,6450,6410,6450,6400,7261
20240521,103300,5634629130,6410,6410,6430,6410,585
20240521,103200,5630875360,6420,6420,6420,6410,819
20240521,103100,5625622780,6410,6410,6410,6400,2248
20240521,103000,5611214320,6410,6400,6410,6400,1341
20240521,102900,5602629870,6400,6400,6400,6400,1262
20240521,102800,5594553070,6410,6410,6410,6400,4604
20240521,102700,5565085030,6410,6420,6420,6390,10422
20240521,102600,5498355670,6420,6400,6440,6400,3021
20240521,102500,5479002410,6430,6430,6450,6410,8512
20240521,102400,5424417090,6440,6460,6460,6430,404
20240521,102300,5421815950,6450,6440,6460,6440,2199
20240521,102200,5407653280,6440,6450,6450,6440,248
20240521,102100,5406053690,6450,6470,6480,6440,2399
20240521,102000,5390587420,6490,6450,6490,6450,1709
20240521,101900,5379534230,6450,6450,6450,6420,1854
20240521,101800,5367600760,6450,6430,6470,6430,1104
20240521,101700,5360482100,6440,6420,6440,6410,1876
20240521,101600,5348435710,6410,6430,6440,6410,2495
20240521,101500,5332417540,6440,6440,6440,6430,1243
20240521,101400,5324413000,6440,6450,6450,6440,3973
20240521,101300,5298790270,6450,6440,6470,6420,4265
20240521,101200,5271342920,6460,6450,6470,6440,1545
20240521,101100,5261368230,6440,6440,6450,6440,4932
20240521,101000,5229595390,6440,6410,6460,6410,2866
20240521,100900,5211163310,6430,6450,6450,6400,7219
20240521,100800,5164765970,6450,6450,6460,6440,10583
20240521,100700,5096591440,6450,6450,6480,6450,3895
20240521,100600,5071442580,6450,6420,6450,6420,1634
20240521,100500,5060930840,6430,6420,6430,6390,2010
20240521,100400,5048031100,6410,6410,6430,6350,32652
20240521,100300,4839701780,6400,6390,6420,6350,9120
20240521,100200,4781491170,6410,6430,6430,6400,18420
20240521,100100,4663452920,6430,6430,6450,6420,7671
20240521,100000,4614085550,6440,6420,6440,6420,3469
20240521,095900,4591783110,6430,6470,6470,6400,24089
20240521,095800,4437081510,6470,6430,6480,6430,5758
20240521,095700,4399936810,6430,6530,6540,6400,38979
20240521,095600,4147500870,6530,6540,6560,6520,4416
20240521,095500,4118625140,6530,6560,6580,6530,13437
20240521,095400,4030719960,6580,6600,6620,6560,16027
20240521,095300,3925358800,6600,6600,6610,6580,1210
20240521,095200,3917381090,6600,6590,6630,6570,6698
20240521,095100,3873260520,6590,6660,6670,6590,16498
20240521,095000,3764045980,6660,6680,6680,6660,993
20240521,094900,3757422260,6680,6670,6680,6670,538
20240521,094800,3753830800,6670,6690,6690,6670,428
20240521,094700,3750971940,6700,6690,6700,6680,1878
20240521,094600,3738403050,6670,6700,6700,6670,1607
20240521,094500,3727653750,6700,6690,6700,6680,1772
20240521,094400,3715787490,6690,6700,6700,6680,831
20240521,094300,3710223190,6690,6710,6720,6690,3012
20240521,094200,3690034380,6720,6710,6730,6710,3311
20240521,094100,3667777840,6710,6710,6720,6690,1416
20240521,094000,3658270420,6710,6680,6710,6680,1659
20240521,093900,3647163570,6680,6690,6690,6660,4479
20240521,093800,3617277610,6690,6680,6700,6680,1572
20240521,093700,3606760730,6690,6660,6690,6650,4092
20240521,093600,3579494700,6660,6650,6660,6640,3149
20240521,093500,3558556930,6660,6630,6660,6630,4776
20240521,093400,3526786560,6650,6590,6650,6590,6828
20240521,093300,3481624950,6600,6700,6700,6600,26452
20240521,093200,3305926960,6700,6730,6730,6700,10912
20240521,093100,3232776800,6720,6730,6750,6720,1650
20240521,093000,3221682970,6730,6750,6760,6730,6997
20240521,092900,3174470630,6750,6720,6760,6700,4963
20240521,092800,3141030160,6760,6770,6770,6700,16892
20240521,092700,3027175650,6780,6750,6780,6750,2316
20240521,092600,3011509200,6750,6770,6780,6740,13474
20240521,092500,2920461880,6770,6810,6820,6760,17659
20240521,092400,2800561980,6800,6850,6850,6800,11277
20240521,092300,2723639140,6860,6880,6890,6810,18490
20240521,092200,2597159350,6880,6840,6920,6830,17089
20240521,092100,2479596330,6830,6870,6890,6820,13365
20240521,092000,2388072350,6860,6930,6950,6850,29667
20240521,091900,2183952570,6910,6890,6980,6870,116263
20240521,091800,1377815470,6860,6790,6890,6780,30631
20240521,091700,1168464070,6780,6730,6790,6710,4601
20240521,091600,1137389490,6730,6780,6780,6730,2828
20240521,091500,1118332070,6780,6770,6780,6740,1392
20240521,091400,1108906780,6780,6790,6800,6750,5376
20240521,091300,1072499180,6790,6810,6810,6750,3854
20240521,091200,1046405220,6820,6800,6820,6790,10709
20240521,091100,973614830,6800,6790,6810,6780,4303
20240521,091000,944362300,6790,6730,6800,6730,9726
20240521,090900,878639660,6730,6770,6790,6730,7508
20240521,090800,827828780,6770,6810,6820,6770,5933
20240521,090700,787458000,6800,6770,6810,6730,4314
20240521,090600,758167630,6770,6750,6770,6690,23284
20240521,090500,601480280,6740,6730,6770,6700,18396
20240521,090400,477998370,6710,6750,6770,6700,7282
20240521,090300,429041860,6750,6760,6760,6710,12185
20240521,090200,346971630,6760,6790,6820,6760,11525
20240521,090100,268752960,6800,6740,6820,6730,11892
20240521,090000,188256780,6730,6700,6780,6700,28051
Reference in New Issue Copy Permalink