ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/179290/min/candle-20240524.csv

688 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
20240524,202500,2398048590,8130,8130,8130,8130,7335
20240524,202400,2398048590,8130,8130,8130,8130,0
20240524,202300,2398048590,8130,8130,8130,8130,0
20240524,202200,2398048590,8130,8130,8130,8130,0
20240524,202100,2398048590,8130,8130,8130,8130,0
20240524,202000,2398048590,8130,8130,8130,8130,0
20240524,201900,2398048590,8130,8130,8130,8130,0
20240524,201800,2398048590,8130,8130,8130,8130,0
20240524,201700,2398048590,8130,8130,8130,8130,0
20240524,201600,2398048590,8130,8130,8130,8130,0
20240524,201500,2398048590,8130,8130,8130,8130,0
20240524,201400,2398048590,8130,8130,8130,8130,0
20240524,201300,2398048590,8130,8130,8130,8130,0
20240524,201200,2398048590,8130,8130,8130,8130,0
20240524,201100,2398048590,8130,8130,8130,8130,0
20240524,201000,2398048590,8130,8130,8130,8130,0
20240524,200900,2398048590,8130,8130,8130,8130,0
20240524,200800,2398048590,8130,8130,8130,8130,0
20240524,200700,2398048590,8130,8130,8130,8130,0
20240524,200600,2398048590,8130,8130,8130,8130,0
20240524,200500,2398048590,8130,8130,8130,8130,0
20240524,200400,2398048590,8130,8130,8130,8130,0
20240524,200300,2398048590,8130,8130,8130,8130,0
20240524,200200,2398048590,8130,8130,8130,8130,0
20240524,200100,2398048590,8130,8130,8130,8130,0
20240524,200000,2398048590,8130,8130,8130,8130,0
20240524,195900,2398048590,8130,8130,8130,8130,0
20240524,195800,2398048590,8130,8130,8130,8130,0
20240524,195700,2398048590,8130,8130,8130,8130,0
20240524,195600,2398048590,8130,8130,8130,8130,0
20240524,195500,2398048590,8130,8130,8130,8130,7335
20240524,195400,2398048590,8130,8130,8130,8130,0
20240524,195300,2398048590,8130,8130,8130,8130,0
20240524,195200,2398048590,8130,8130,8130,8130,0
20240524,195100,2398048590,8130,8130,8130,8130,0
20240524,195000,2398048590,8130,8130,8130,8130,0
20240524,194900,2398048590,8130,8130,8130,8130,0
20240524,194800,2398048590,8130,8130,8130,8130,0
20240524,194700,2398048590,8130,8130,8130,8130,0
20240524,194600,2398048590,8130,8130,8130,8130,0
20240524,194500,2398048590,8130,8130,8130,8130,0
20240524,194400,2398048590,8130,8130,8130,8130,0
20240524,194300,2398048590,8130,8130,8130,8130,0
20240524,194200,2398048590,8130,8130,8130,8130,0
20240524,194100,2398048590,8130,8130,8130,8130,0
20240524,194000,2398048590,8130,8130,8130,8130,0
20240524,193900,2398048590,8130,8130,8130,8130,0
20240524,193800,2398048590,8130,8130,8130,8130,0
20240524,193700,2398048590,8130,8130,8130,8130,0
20240524,193600,2398048590,8130,8130,8130,8130,0
20240524,193500,2398048590,8130,8130,8130,8130,0
20240524,193400,2398048590,8130,8130,8130,8130,0
20240524,193300,2398048590,8130,8130,8130,8130,0
20240524,193200,2398048590,8130,8130,8130,8130,0
20240524,193100,2398048590,8130,8130,8130,8130,0
20240524,193000,2398048590,8130,8130,8130,8130,0
20240524,192900,2398048590,8130,8130,8130,8130,0
20240524,192800,2398048590,8130,8130,8130,8130,0
20240524,192700,2398048590,8130,8130,8130,8130,0
20240524,192600,2398048590,8130,8130,8130,8130,0
20240524,192500,2398048590,8130,8130,8130,8130,7335
20240524,192400,2398048590,8130,8130,8130,8130,0
20240524,192300,2398048590,8130,8130,8130,8130,0
20240524,192200,2398048590,8130,8130,8130,8130,0
20240524,192100,2398048590,8130,8130,8130,8130,0
20240524,192000,2398048590,8130,8130,8130,8130,0
20240524,191900,2398048590,8130,8130,8130,8130,0
20240524,191800,2398048590,8130,8130,8130,8130,0
20240524,191700,2398048590,8130,8130,8130,8130,0
20240524,191600,2398048590,8130,8130,8130,8130,0
20240524,191500,2398048590,8130,8130,8130,8130,0
20240524,191400,2398048590,8130,8130,8130,8130,0
20240524,191300,2398048590,8130,8130,8130,8130,0
20240524,191200,2398048590,8130,8130,8130,8130,0
20240524,191100,2398048590,8130,8130,8130,8130,0
20240524,191000,2398048590,8130,8130,8130,8130,0
20240524,190900,2398048590,8130,8130,8130,8130,0
20240524,190800,2398048590,8130,8130,8130,8130,0
20240524,190700,2398048590,8130,8130,8130,8130,0
20240524,190600,2398048590,8130,8130,8130,8130,0
20240524,190500,2398048590,8130,8130,8130,8130,0
20240524,190400,2398048590,8130,8130,8130,8130,0
20240524,190300,2398048590,8130,8130,8130,8130,0
20240524,190200,2398048590,8130,8130,8130,8130,0
20240524,190100,2398048590,8130,8130,8130,8130,0
20240524,190000,2398048590,8130,8130,8130,8130,0
20240524,185900,2398048590,8130,8130,8130,8130,0
20240524,185800,2398048590,8130,8130,8130,8130,0
20240524,185700,2398048590,8130,8130,8130,8130,0
20240524,185600,2398048590,8130,8130,8130,8130,0
20240524,185500,2398048590,8130,8130,8130,8130,7335
20240524,185400,2398048590,8130,8130,8130,8130,0
20240524,185300,2398048590,8130,8130,8130,8130,0
20240524,185200,2398048590,8130,8130,8130,8130,0
20240524,185100,2398048590,8130,8130,8130,8130,0
20240524,185000,2398048590,8130,8130,8130,8130,0
20240524,184900,2398048590,8130,8130,8130,8130,0
20240524,184800,2398048590,8130,8130,8130,8130,0
20240524,184700,2398048590,8130,8130,8130,8130,0
20240524,184600,2398048590,8130,8130,8130,8130,0
20240524,184500,2398048590,8130,8130,8130,8130,0
20240524,184400,2398048590,8130,8130,8130,8130,0
20240524,184300,2398048590,8130,8130,8130,8130,0
20240524,184200,2398048590,8130,8130,8130,8130,0
20240524,184100,2398048590,8130,8130,8130,8130,0
20240524,184000,2398048590,8130,8130,8130,8130,0
20240524,183900,2398048590,8130,8130,8130,8130,0
20240524,183800,2398048590,8130,8130,8130,8130,0
20240524,183700,2398048590,8130,8130,8130,8130,0
20240524,183600,2398048590,8130,8130,8130,8130,0
20240524,183500,2398048590,8130,8130,8130,8130,0
20240524,183400,2398048590,8130,8130,8130,8130,0
20240524,183300,2398048590,8130,8130,8130,8130,0
20240524,183200,2398048590,8130,8130,8130,8130,0
20240524,183100,2398048590,8130,8130,8130,8130,0
20240524,183000,2398048590,8130,8130,8130,8130,0
20240524,182900,2398048590,8130,8130,8130,8130,0
20240524,182800,2398048590,8130,8130,8130,8130,0
20240524,182700,2398048590,8130,8130,8130,8130,0
20240524,182600,2398048590,8130,8130,8130,8130,0
20240524,182500,2398048590,8130,8130,8130,8130,7335
20240524,182400,2398048590,8130,8130,8130,8130,0
20240524,182300,2398048590,8130,8130,8130,8130,0
20240524,182200,2398048590,8130,8130,8130,8130,0
20240524,182100,2398048590,8130,8130,8130,8130,0
20240524,182000,2398048590,8130,8130,8130,8130,0
20240524,181900,2398048590,8130,8130,8130,8130,0
20240524,181800,2398048590,8130,8130,8130,8130,0
20240524,181700,2398048590,8130,8130,8130,8130,0
20240524,181600,2398048590,8130,8130,8130,8130,0
20240524,181500,2398048590,8130,8130,8130,8130,0
20240524,181400,2398048590,8130,8130,8130,8130,0
20240524,181300,2398048590,8130,8130,8130,8130,0
20240524,181200,2398048590,8130,8130,8130,8130,0
20240524,181100,2398048590,8130,8130,8130,8130,0
20240524,181000,2398048590,8130,8130,8130,8130,0
20240524,180900,2398048590,8130,8130,8130,8130,0
20240524,180800,2398048590,8130,8130,8130,8130,0
20240524,180700,2398048590,8130,8130,8130,8130,0
20240524,180600,2398048590,8130,8130,8130,8130,0
20240524,180500,2398048590,8130,8130,8130,8130,0
20240524,180400,2398048590,8130,8130,8130,8130,0
20240524,180300,2398048590,8130,8130,8130,8130,0
20240524,180200,2398048590,8130,8130,8130,8130,0
20240524,180100,2398048590,8130,8130,8130,8130,0
20240524,180000,2398048590,8130,8130,8130,8130,0
20240524,175900,2398048590,8130,8130,8130,8130,0
20240524,175800,2398048590,8130,8130,8130,8130,0
20240524,175700,2398048590,8130,8130,8130,8130,0
20240524,175600,2398048590,8130,8130,8130,8130,0
20240524,175500,2398048590,8130,8130,8130,8130,7335
20240524,175400,2398048590,8130,8130,8130,8130,0
20240524,175300,2398048590,8130,8130,8130,8130,0
20240524,175200,2398048590,8130,8130,8130,8130,0
20240524,175100,2398048590,8130,8130,8130,8130,0
20240524,175000,2398048590,8130,8130,8130,8130,0
20240524,174900,2398048590,8130,8130,8130,8130,0
20240524,174800,2398048590,8130,8130,8130,8130,0
20240524,174700,2398048590,8130,8130,8130,8130,0
20240524,174600,2398048590,8130,8130,8130,8130,0
20240524,174500,2398048590,8130,8130,8130,8130,0
20240524,174400,2398048590,8130,8130,8130,8130,0
20240524,174300,2398048590,8130,8130,8130,8130,0
20240524,174200,2398048590,8130,8130,8130,8130,0
20240524,174100,2398048590,8130,8130,8130,8130,0
20240524,174000,2398048590,8130,8130,8130,8130,0
20240524,173900,2398048590,8130,8130,8130,8130,0
20240524,173800,2398048590,8130,8130,8130,8130,0
20240524,173700,2398048590,8130,8130,8130,8130,0
20240524,173600,2398048590,8130,8130,8130,8130,0
20240524,173500,2398048590,8130,8130,8130,8130,0
20240524,173400,2398048590,8130,8130,8130,8130,0
20240524,173300,2398048590,8130,8130,8130,8130,0
20240524,173200,2398048590,8130,8130,8130,8130,0
20240524,173100,2398048590,8130,8130,8130,8130,0
20240524,173000,2398048590,8130,8130,8130,8130,0
20240524,172900,2398048590,8130,8130,8130,8130,0
20240524,172800,2398048590,8130,8130,8130,8130,0
20240524,172700,2398048590,8130,8130,8130,8130,0
20240524,172600,2398048590,8130,8130,8130,8130,0
20240524,172500,2398048590,8130,8130,8130,8130,7335
20240524,172400,2398048590,8130,8130,8130,8130,0
20240524,172300,2398048590,8130,8130,8130,8130,0
20240524,172200,2398048590,8130,8130,8130,8130,0
20240524,172100,2398048590,8130,8130,8130,8130,0
20240524,172000,2398048590,8130,8130,8130,8130,0
20240524,171900,2398048590,8130,8130,8130,8130,0
20240524,171800,2398048590,8130,8130,8130,8130,0
20240524,171700,2398048590,8130,8130,8130,8130,0
20240524,171600,2398048590,8130,8130,8130,8130,0
20240524,171500,2398048590,8130,8130,8130,8130,0
20240524,171400,2398048590,8130,8130,8130,8130,0
20240524,171300,2398048590,8130,8130,8130,8130,0
20240524,171200,2398048590,8130,8130,8130,8130,0
20240524,171100,2398048590,8130,8130,8130,8130,0
20240524,171000,2398048590,8130,8130,8130,8130,0
20240524,170900,2398048590,8130,8130,8130,8130,0
20240524,170800,2398048590,8130,8130,8130,8130,0
20240524,170700,2398048590,8130,8130,8130,8130,0
20240524,170600,2398048590,8130,8130,8130,8130,0
20240524,170500,2398048590,8130,8130,8130,8130,0
20240524,170400,2398048590,8130,8130,8130,8130,0
20240524,170300,2398048590,8130,8130,8130,8130,0
20240524,170200,2398048590,8130,8130,8130,8130,0
20240524,170100,2398048590,8130,8130,8130,8130,0
20240524,170000,2398048590,8130,8130,8130,8130,0
20240524,165900,2398048590,8130,8130,8130,8130,0
20240524,165800,2398048590,8130,8130,8130,8130,0
20240524,165700,2398048590,8130,8130,8130,8130,0
20240524,165600,2398048590,8130,8130,8130,8130,0
20240524,165500,2398048590,8130,8130,8130,8130,7335
20240524,165400,2398048590,8130,8130,8130,8130,0
20240524,165300,2398048590,8130,8130,8130,8130,0
20240524,165200,2398048590,8130,8130,8130,8130,0
20240524,165100,2398048590,8130,8130,8130,8130,0
20240524,165000,2398048590,8130,8130,8130,8130,0
20240524,164900,2398048590,8130,8130,8130,8130,0
20240524,164800,2398048590,8130,8130,8130,8130,0
20240524,164700,2398048590,8130,8130,8130,8130,0
20240524,164600,2398048590,8130,8130,8130,8130,0
20240524,164500,2398048590,8130,8130,8130,8130,0
20240524,164400,2398048590,8130,8130,8130,8130,0
20240524,164300,2398048590,8130,8130,8130,8130,0
20240524,164200,2398048590,8130,8130,8130,8130,0
20240524,164100,2398048590,8130,8130,8130,8130,0
20240524,164000,2398048590,8130,8130,8130,8130,0
20240524,163900,2398048590,8130,8130,8130,8130,0
20240524,163800,2398048590,8130,8130,8130,8130,0
20240524,163700,2398048590,8130,8130,8130,8130,0
20240524,163600,2398048590,8130,8130,8130,8130,0
20240524,163500,2398048590,8130,8130,8130,8130,0
20240524,163400,2398048590,8130,8130,8130,8130,0
20240524,163300,2398048590,8130,8130,8130,8130,0
20240524,163200,2398048590,8130,8130,8130,8130,0
20240524,163100,2398048590,8130,8130,8130,8130,0
20240524,163000,2398048590,8130,8130,8130,8130,0
20240524,162900,2398048590,8130,8130,8130,8130,0
20240524,162800,2398048590,8130,8130,8130,8130,0
20240524,162700,2398048590,8130,8130,8130,8130,0
20240524,162600,2398048590,8130,8130,8130,8130,0
20240524,162500,2398048590,8130,8130,8130,8130,7335
20240524,162400,2398048590,8130,8130,8130,8130,0
20240524,162300,2398048590,8130,8130,8130,8130,0
20240524,162200,2398048590,8130,8130,8130,8130,0
20240524,162100,2398048590,8130,8130,8130,8130,0
20240524,162000,2398048590,8130,8130,8130,8130,0
20240524,161900,2398048590,8130,8130,8130,8130,0
20240524,161800,2398048590,8130,8130,8130,8130,0
20240524,161700,2398048590,8130,8130,8130,8130,0
20240524,161600,2398048590,8130,8130,8130,8130,0
20240524,161500,2398048590,8130,8130,8130,8130,0
20240524,161400,2398048590,8130,8130,8130,8130,0
20240524,161300,2398048590,8130,8130,8130,8130,0
20240524,161200,2398048590,8130,8130,8130,8130,0
20240524,161100,2398048590,8130,8130,8130,8130,0
20240524,161000,2398048590,8130,8130,8130,8130,0
20240524,160900,2398048590,8130,8130,8130,8130,0
20240524,160800,2398048590,8130,8130,8130,8130,0
20240524,160700,2398048590,8130,8130,8130,8130,0
20240524,160600,2398048590,8130,8130,8130,8130,0
20240524,160500,2398048590,8130,8130,8130,8130,0
20240524,160400,2398048590,8130,8130,8130,8130,0
20240524,160300,2398048590,8130,8130,8130,8130,0
20240524,160200,2398048590,8130,8130,8130,8130,0
20240524,160100,2398048590,8130,8130,8130,8130,0
20240524,160000,2398048590,8130,8130,8130,8130,0
20240524,155900,2398048590,8130,8130,8130,8130,0
20240524,155800,2398048590,8130,8130,8130,8130,0
20240524,155700,2398048590,8130,8130,8130,8130,0
20240524,155600,2398048590,8130,8130,8130,8130,0
20240524,155500,2398048590,8130,8130,8130,8130,7335
20240524,155400,2398048590,8130,8130,8130,8130,0
20240524,155300,2398048590,8130,8130,8130,8130,0
20240524,155200,2398048590,8130,8130,8130,8130,0
20240524,155100,2398048590,8130,8130,8130,8130,0
20240524,155000,2398048590,8130,8130,8130,8130,0
20240524,154900,2398048590,8130,8130,8130,8130,0
20240524,154800,2398048590,8130,8130,8130,8130,0
20240524,154700,2398048590,8130,8130,8130,8130,0
20240524,154600,2398048590,8130,8130,8130,8130,0
20240524,154500,2398048590,8130,8130,8130,8130,0
20240524,154400,2398048590,8130,8130,8130,8130,0
20240524,154300,2398048590,8130,8130,8130,8130,0
20240524,154200,2398048590,8130,8130,8130,8130,0
20240524,154100,2398048590,8130,8130,8130,8130,0
20240524,154000,2398048590,8130,8130,8130,8130,0
20240524,153900,2398048590,8130,8130,8130,8130,0
20240524,153800,2398048590,8130,8130,8130,8130,0
20240524,153700,2398048590,8130,8130,8130,8130,0
20240524,153600,2398048590,8130,8130,8130,8130,0
20240524,153500,2398048590,8130,8130,8130,8130,0
20240524,153400,2398048590,8130,8130,8130,8130,0
20240524,153300,2398048590,8130,8130,8130,8130,0
20240524,153200,2398048590,8130,8130,8130,8130,0
20240524,153100,2398048590,8130,8130,8130,8130,0
20240524,153000,2398048590,8130,8130,8130,8130,7335
20240524,152900,2338415040,8020,8020,8020,8020,0
20240524,152800,2338415040,8020,8020,8020,8020,0
20240524,152700,2338415040,8020,8020,8020,8020,0
20240524,152600,2338415040,8020,8020,8020,8020,0
20240524,152500,2338415040,8020,8020,8020,8020,0
20240524,152400,2338415040,8020,8020,8020,8020,0
20240524,152300,2338415040,8020,8020,8020,8020,0
20240524,152200,2338415040,8020,8020,8020,8020,0
20240524,152100,2338415040,8020,8020,8020,8020,0
20240524,152000,2338415040,8020,8020,8020,8020,0
20240524,151900,2338415040,8020,8040,8130,8010,5635
20240524,151800,2293024930,8040,8030,8040,8030,6
20240524,151700,2292976740,8040,8020,8040,8020,991
20240524,151600,2285012680,8030,8030,8040,8020,1491
20240524,151500,2273044410,8040,8030,8040,8030,1265
20240524,151400,2262886390,8030,8030,8030,8030,171
20240524,151300,2261513260,8030,8020,8030,8020,3200
20240524,151200,2235837340,8020,8020,8020,8010,1140
20240524,151100,2226694570,8020,8020,8020,8000,2001
20240524,151000,2210670190,8030,8030,8030,8020,797
20240524,150900,2204277150,8020,8020,8020,8020,200
20240524,150800,2202673150,8030,8020,8030,8020,35
20240524,150700,2202392440,8020,8010,8020,8010,346
20240524,150600,2199617780,8010,8020,8020,8010,1362
20240524,150500,2188704640,8020,8030,8030,8020,45
20240524,150400,2188343620,8020,8030,8060,8020,1830
20240524,150300,2173664320,8030,8040,8100,8020,1719
20240524,150200,2159819830,8070,8030,8070,8030,910
20240524,150100,2152494230,8040,8040,8060,8040,1051
20240524,150000,2144033770,8020,8020,8020,8020,2
20240524,145900,2144017730,8020,8050,8060,8020,987
20240524,145800,2136071940,8060,8040,8060,8040,2886
20240524,145700,2112843870,8030,8030,8030,8030,1048
20240524,145600,2104428430,8030,8010,8040,8010,1929
20240524,145500,2088943840,8000,7990,8000,7990,172
20240524,145400,2087569360,7990,7970,7990,7970,5542
20240524,145300,2043399600,7960,7980,7990,7960,2129
20240524,145200,2026391680,7990,7980,7990,7980,610
20240524,145100,2021517840,7980,7980,7980,7970,164
20240524,145000,2020209130,7980,7930,7980,7930,3433
20240524,144900,1992846980,7950,7930,7950,7930,13
20240524,144800,1992743870,7930,7930,7930,7930,134
20240524,144700,1991681250,7930,7930,7930,7930,378
20240524,144600,1988683710,7930,7940,7950,7930,647
20240524,144500,1983546520,7920,7930,7930,7920,130
20240524,144400,1982515820,7960,7950,7960,7900,12001
20240524,144300,1887574400,7950,7950,7950,7950,2
20240524,144200,1887558500,7950,7950,7950,7950,0
20240524,144100,1887558500,7950,7950,7950,7950,151
20240524,144000,1886358050,7940,7940,7940,7940,78
20240524,143900,1885738730,7950,7950,7950,7940,1486
20240524,143800,1873926130,7950,7970,7970,7950,831
20240524,143700,1867311060,7970,7950,7970,7950,4
20240524,143600,1867279220,7950,7960,7960,7950,202
20240524,143500,1865671320,7960,7960,7960,7960,0
20240524,143400,1865671320,7960,7940,7960,7940,14
20240524,143300,1865560110,7940,7940,7940,7940,2
20240524,143200,1865544230,7940,7940,7940,7940,0
20240524,143100,1865544230,7940,7940,7940,7940,189
20240524,143000,1864043570,7960,7930,7960,7930,4
20240524,142900,1864011810,7930,7940,7940,7930,127
20240524,142800,1863004680,7930,7930,7930,7930,100
20240524,142700,1862211680,7970,7930,7970,7930,122
20240524,142600,1861239980,7940,7940,7940,7940,0
20240524,142500,1861239980,7940,7940,7940,7940,12
20240524,142400,1861144700,7940,7930,7940,7930,14
20240524,142300,1861033670,7900,7930,7930,7900,1502
20240524,142200,1849154000,7930,7930,7940,7930,108
20240524,142100,1848297550,7930,7960,7960,7930,2029
20240524,142000,1832205100,7950,7950,7950,7950,2
20240524,141900,1832189200,7970,7960,7970,7960,219
20240524,141800,1830443780,7970,7970,7970,7970,0
20240524,141700,1830443780,7970,7950,7970,7950,431
20240524,141600,1827008750,7970,7970,7970,7970,0
20240524,141500,1827008750,7970,7940,7970,7940,600
20240524,141400,1822232790,7950,7950,7950,7950,1
20240524,141300,1822224840,7930,7940,7940,7930,483
20240524,141200,1818389840,7940,7940,7940,7940,63
20240524,141100,1817889620,7940,7930,7940,7930,38
20240524,141000,1817588030,7930,7940,7940,7930,3
20240524,140900,1817564230,7940,7940,7940,7940,1
20240524,140800,1817556290,7930,7930,7930,7930,172
20240524,140700,1816192330,7930,7930,7940,7930,5
20240524,140600,1816152660,7940,7940,7940,7940,50
20240524,140500,1815755660,7940,7940,7940,7940,6
20240524,140400,1815708020,7940,7930,7940,7930,202
20240524,140300,1814104160,7940,7940,7940,7940,1
20240524,140200,1814096220,7940,7930,7940,7930,222
20240524,140100,1812335740,7940,7940,7940,7940,0
20240524,140000,1812335740,7940,7930,7940,7930,4
20240524,135900,1812304000,7950,7930,7950,7930,3
20240524,135800,1812280180,7930,7930,7930,7930,0
20240524,135700,1812280180,7930,7930,7930,7930,2
20240524,135600,1812264320,7930,7930,7930,7930,0
20240524,135500,1812264320,7930,7930,7930,7930,1007
20240524,135400,1804278810,7950,7930,7950,7930,4
20240524,135300,1804247050,7940,7940,7940,7940,205
20240524,135200,1802619350,7930,7930,7930,7930,0
20240524,135100,1802619350,7930,7930,7930,7930,31
20240524,135000,1802373520,7930,7930,7930,7930,2
20240524,134900,1802357660,7940,7930,7940,7930,3
20240524,134800,1802333850,7930,7930,7930,7930,92
20240524,134700,1801604290,7900,7930,7930,7900,73
20240524,134600,1801025460,7940,7920,7940,7900,612
20240524,134500,1796189410,7940,7940,7940,7940,0
20240524,134400,1796189410,7940,7920,7940,7920,4
20240524,134300,1796157700,7920,7920,7920,7920,1
20240524,134200,1796149780,7920,7930,7930,7920,90
20240524,134100,1795436880,7940,7930,7940,7920,7
20240524,134000,1795381330,7950,7950,7950,7950,0
20240524,133900,1795381330,7950,7920,7950,7900,3001
20240524,133800,1771651580,7950,7950,7950,7950,600
20240524,133700,1766881580,7920,7940,7950,7920,4
20240524,133600,1766849850,7940,7940,7940,7940,0
20240524,133500,1766849850,7940,7940,7940,7940,1
20240524,133400,1766841910,7950,7970,7970,7950,2
20240524,133300,1766825990,7920,7960,7960,7920,100
20240524,133200,1766033650,7970,7960,7970,7960,400
20240524,133100,1762845660,7950,7950,7950,7950,3
20240524,133000,1762821810,7960,7950,7960,7950,2
20240524,132900,1762805900,7950,7950,7950,7950,0
20240524,132800,1762805900,7950,7950,7950,7950,2
20240524,132700,1762790000,7950,7960,7960,7950,3
20240524,132600,1762766130,7960,7960,7960,7960,1
20240524,132500,1762758170,7970,7970,7970,7970,3
20240524,132400,1762734260,7960,7940,7960,7930,954
20240524,132300,1755150930,7960,7960,7960,7960,11
20240524,132200,1755063370,7960,7940,7960,7930,2726
20240524,132100,1733405100,7930,7920,7930,7920,3
20240524,132000,1733381330,7940,7930,7940,7930,3
20240524,131900,1733357520,7940,7940,7940,7940,1
20240524,131800,1733349580,7910,7910,7910,7910,3
20240524,131700,1733325850,7940,7940,7940,7910,481
20240524,131600,1729508210,7940,7930,7940,7910,4943
20240524,131500,1690405420,7940,7940,7940,7940,2
20240524,131400,1690389540,7910,7940,7940,7910,4
20240524,131300,1690357840,7910,7930,7940,7910,450
20240524,131200,1686796480,7930,7910,7930,7900,701
20240524,131100,1681255750,7900,7910,7920,7900,461
20240524,131000,1677606920,7910,7900,7910,7900,12
20240524,130900,1677512010,7910,7900,7910,7900,110
20240524,130800,1676641920,7890,7890,7890,7890,2
20240524,130700,1676626140,7900,7900,7900,7900,1500
20240524,130600,1664776140,7900,7900,7900,7900,1
20240524,130500,1664768240,7910,7910,7910,7910,201
20240524,130400,1663178330,7900,7910,7910,7900,14
20240524,130300,1663067610,7900,7900,7900,7900,0
20240524,130200,1663067610,7900,7910,7910,7900,2043
20240524,130100,1646926810,7910,7910,7910,7910,2
20240524,130000,1646910990,7930,7920,7930,7920,61
20240524,125900,1646427860,7910,7910,7910,7910,0
20240524,125800,1646427860,7910,7910,7920,7910,22
20240524,125700,1646253830,7920,7920,7920,7920,2
20240524,125600,1646237990,7910,7910,7910,7910,32
20240524,125500,1645984870,7910,7900,7910,7900,3
20240524,125400,1645961160,7920,7920,7920,7920,0
20240524,125300,1645961160,7920,7920,7920,7920,0
20240524,125200,1645961160,7920,7920,7920,7920,4
20240524,125100,1645929480,7900,7900,7900,7900,2
20240524,125000,1645913680,7920,7910,7920,7910,3
20240524,124900,1645889940,7900,7910,7910,7900,1353
20240524,124800,1635196510,7910,7910,7910,7910,2
20240524,124700,1635180690,7920,7910,7920,7910,47
20240524,124600,1634808890,7910,7910,7910,7910,0
20240524,124500,1634808890,7910,7920,7920,7910,103
20240524,124400,1633994150,7920,7910,7920,7910,18
20240524,124300,1633851690,7920,7910,7920,7910,2
20240524,124200,1633835860,7910,7910,7910,7910,10
20240524,124100,1633756760,7900,7900,7900,7900,2
20240524,124000,1633740960,7920,7910,7920,7910,2
20240524,123900,1633725130,7900,7920,7920,7900,157
20240524,123800,1632484230,7900,7900,7900,7900,2
20240524,123700,1632468430,7920,7910,7920,7910,2
20240524,123600,1632452600,7900,7900,7900,7900,0
20240524,123500,1632452600,7900,7900,7900,7900,55
20240524,123400,1632018100,7900,7900,7900,7890,72
20240524,123300,1631449310,7900,7900,7900,7900,3
20240524,123200,1631425610,7880,7890,7900,7880,1269
20240524,123100,1621413540,7900,7900,7900,7900,1
20240524,123000,1621405640,7900,7900,7900,7900,0
20240524,122900,1621405640,7900,7900,7900,7890,7
20240524,122800,1621350350,7880,7880,7880,7880,7
20240524,122700,1621295190,7880,7880,7880,7880,5
20240524,122600,1621255790,7880,7880,7880,7880,0
20240524,122500,1621255790,7880,7880,7880,7880,2
20240524,122400,1621240030,7900,7900,7900,7900,500
20240524,122300,1617290030,7900,7880,7900,7870,10800
20240524,122200,1532179700,7880,7870,7880,7870,19
20240524,122100,1532030000,7870,7870,7870,7870,29
20240524,122000,1531801770,7880,7880,7880,7880,10000
20240524,121900,1453001770,7900,7900,7900,7900,2
20240524,121800,1452985970,7870,7880,7880,7870,1439
20240524,121700,1441646660,7880,7880,7880,7880,5000
20240524,121600,1402246660,7900,7900,7900,7880,5006
20240524,121500,1362799260,7880,7890,7890,7880,14
20240524,121400,1362688920,7880,7870,7900,7870,7189
20240524,121300,1306048130,7870,7870,7870,7840,11053
20240524,121200,1219198970,7880,7890,7900,7880,419
20240524,121100,1215895740,7920,7920,7920,7920,0
20240524,121000,1215895740,7920,7920,7920,7920,0
20240524,120900,1215895740,7920,7880,7920,7880,23
20240524,120800,1215713870,7910,7910,7910,7910,2
20240524,120700,1215698050,7890,7890,7890,7890,0
20240524,120600,1215698050,7890,7900,7900,7890,85
20240524,120500,1215027000,7890,7890,7890,7890,5
20240524,120400,1214987550,7920,7920,7920,7920,0
20240524,120300,1214987550,7920,7910,7920,7880,143
20240524,120200,1213860570,7890,7910,7920,7890,73
20240524,120100,1213284550,7890,7900,7900,7890,62
20240524,120000,1212795270,7920,7890,7920,7890,23
20240524,115900,1212613720,7920,7890,7920,7890,3
20240524,115800,1212590020,7920,7920,7920,7890,28
20240524,115700,1212368950,7900,7900,7900,7900,0
20240524,115600,1212368950,7900,7920,7920,7900,48
20240524,115500,1211989150,7900,7900,7910,7900,5
20240524,115400,1211949630,7900,7910,7910,7900,218
20240524,115300,1210225840,7910,7910,7910,7910,0
20240524,115200,1210225840,7910,7920,7920,7910,41
20240524,115100,1209901330,7920,7920,7920,7920,1
20240524,115000,1209893410,7920,7960,7960,7920,21
20240524,114900,1209726530,7910,7910,7910,7910,20
20240524,114800,1209568330,7960,7910,7960,7910,2428
20240524,114700,1190346440,7910,7900,7910,7900,19
20240524,114600,1190196330,7900,7900,7900,7900,48
20240524,114500,1189817130,7900,7900,7900,7900,21
20240524,114400,1189651230,7890,7890,7890,7890,0
20240524,114300,1189651230,7890,7890,7890,7890,18
20240524,114200,1189509210,7890,7870,7900,7870,2226
20240524,114100,1171932050,7860,7870,7890,7860,126
20240524,114000,1170939530,7860,7860,7860,7860,130
20240524,113900,1169917730,7860,7870,7870,7860,3821
20240524,113800,1139883880,7870,7870,7870,7870,218
20240524,113700,1138168220,7870,7870,7870,7870,500
20240524,113600,1134233220,7870,7880,7880,7870,662
20240524,113500,1129023270,7880,7880,7880,7880,95
20240524,113400,1128274670,7870,7870,7870,7870,18
20240524,113300,1128133010,7870,7870,7870,7870,1
20240524,113200,1128125140,7870,7870,7890,7870,21
20240524,113100,1127959850,7880,7880,7880,7880,1
20240524,113000,1127951970,7880,7870,7880,7870,27
20240524,112900,1127739450,7870,7870,7870,7870,90
20240524,112800,1127031150,7870,7880,7880,7870,103
20240524,112700,1126220070,7890,7890,7900,7890,1354
20240524,112600,1115537000,7900,7880,7900,7880,10
20240524,112500,1115458060,7900,7880,7900,7880,118
20240524,112400,1114526230,7880,7870,7880,7870,27
20240524,112300,1114313480,7870,7870,7870,7870,19
20240524,112200,1114163950,7870,7870,7870,7870,3
20240524,112100,1114140340,7870,7860,7880,7860,945
20240524,112000,1106702860,7860,7880,7880,7860,3546
20240524,111900,1078792400,7880,7890,7890,7880,79
20240524,111800,1078169790,7880,7890,7890,7880,3677
20240524,111700,1049194100,7890,7910,7910,7890,3934
20240524,111600,1018121130,7910,7910,7910,7910,500
20240524,111500,1014166130,7910,7910,7910,7910,1
20240524,111400,1014158220,7910,7920,7920,7910,2131
20240524,111300,997302000,7920,7920,7920,7910,47
20240524,111200,996929780,7910,7910,7910,7910,68
20240524,111100,996391900,7910,7920,7920,7910,51
20240524,111000,995987990,7910,7910,7910,7910,18
20240524,110900,995845610,7920,7920,7920,7910,260
20240524,110800,993786430,7920,7920,7920,7920,56
20240524,110700,993342910,7910,7920,7920,7910,114
20240524,110600,992440350,7920,7930,7930,7920,1201
20240524,110500,982923430,7920,7910,7920,7910,89
20240524,110400,982218740,7920,7910,7920,7910,3
20240524,110300,982194990,7920,7910,7920,7910,420
20240524,110200,978868790,7920,7920,7920,7910,164
20240524,110100,977569920,7920,7920,7920,7910,618
20240524,110000,972675540,7920,7920,7920,7910,117
20240524,105900,971748910,7910,7920,7920,7910,920
20240524,105800,964462710,7910,7910,7910,7910,200
20240524,105700,962880710,7910,7910,7910,7910,18
20240524,105600,962738330,7920,7910,7920,7910,289
20240524,105500,960449660,7920,7920,7920,7920,21
20240524,105400,960283340,7910,7920,7920,7910,224
20240524,105300,958511370,7910,7910,7910,7910,2
20240524,105200,958495550,7910,7920,7940,7910,2499
20240524,105100,938703850,7910,7920,7920,7910,761
20240524,105000,932678030,7920,7920,7920,7920,128
20240524,104900,931664270,7950,7950,7950,7950,1
20240524,104800,931656320,7920,7930,7930,7920,1288
20240524,104700,921445730,7950,7950,7950,7950,2
20240524,104600,921429830,7940,7950,7960,7940,43
20240524,104500,921088280,7930,7980,7980,7930,20
20240524,104400,920929580,7980,7950,7980,7950,179
20240524,104300,919501760,7950,7930,7950,7930,649
20240524,104200,914349040,7930,7930,7930,7930,4
20240524,104100,914317320,7920,7930,7930,7920,280
20240524,104000,912099100,7930,7920,7930,7920,328
20240524,103900,909498270,7930,7910,7930,7910,41
20240524,103800,909173730,7920,7920,7920,7920,38
20240524,103700,908872770,7920,7920,7930,7920,199
20240524,103600,907296180,7920,7920,7920,7920,2003
20240524,103500,891432420,7920,7930,7930,7920,220
20240524,103400,889688000,7920,7920,7930,7920,566
20240524,103300,885200280,7920,7930,7930,7920,111
20240524,103200,884320070,7930,7940,7940,7930,357
20240524,103100,881486970,7940,7940,7940,7940,191
20240524,103000,879970430,7930,7930,7930,7930,22
20240524,102900,879795970,7930,7930,7930,7920,446
20240524,102800,876263130,7930,7920,7930,7920,159
20240524,102700,875002450,7930,7930,7930,7930,604
20240524,102600,870212730,7930,7930,7930,7930,18
20240524,102500,870069990,7940,7920,7940,7920,112
20240524,102400,869182910,7920,7930,7930,7920,244
20240524,102300,867248870,7920,7920,7920,7920,21
20240524,102200,867082550,7920,7920,7940,7920,373
20240524,102100,864128270,7940,7940,7940,7920,1756
20240524,102000,850197000,7940,7940,7950,7940,338
20240524,101900,847511930,7950,7960,7960,7940,403
20240524,101800,844308260,7960,7960,7960,7960,0
20240524,101700,844308260,7960,7960,7980,7960,1201
20240524,101600,834748280,7970,7970,7970,7970,263
20240524,101500,832652170,7970,8000,8000,7970,133
20240524,101400,831589010,8000,8000,8000,7980,21
20240524,101300,831421390,7970,7960,7970,7960,91
20240524,101200,830696820,7960,7950,7960,7950,264
20240524,101100,828598010,7950,7950,7950,7950,0
20240524,101000,828598010,7950,7960,7960,7950,163
20240524,100900,827300740,7970,7980,7980,7970,1026
20240524,100800,819120550,8000,7980,8000,7980,19
20240524,100700,818968910,7970,7970,7970,7970,2
20240524,100600,818952970,7970,7990,8010,7970,269
20240524,100500,816804000,7990,7970,7990,7970,13
20240524,100400,816700340,7970,7970,7970,7970,25
20240524,100300,816501090,7970,7970,7970,7970,0
20240524,100200,816501090,7970,7970,7970,7970,18
20240524,100100,816357630,7980,7970,7980,7970,34
20240524,100000,816086500,7980,7980,7980,7970,4
20240524,095900,816054590,7960,7960,7960,7960,39
20240524,095800,815744150,7980,7980,7980,7980,201
20240524,095700,814140170,7980,7990,7990,7960,35
20240524,095600,813861150,7990,7990,7990,7990,10
20240524,095500,813781250,7990,7960,7990,7960,120
20240524,095400,812825990,7960,7960,7960,7960,2
20240524,095300,812810070,7960,7980,7980,7960,58
20240524,095200,812347590,7980,7960,7980,7960,29
20240524,095100,812116550,7970,7980,7980,7970,709
20240524,095000,806464560,7970,7970,7980,7970,120
20240524,094900,805507160,7990,7980,7990,7980,314
20240524,094800,803000810,7970,7970,7970,7970,110
20240524,094700,802124110,7980,7980,7980,7980,98
20240524,094600,801342070,7980,7980,7980,7970,79
20240524,094500,800711840,7970,7950,7970,7950,16
20240524,094400,800584430,7940,7960,7960,7940,22
20240524,094300,800409730,7970,7970,7970,7970,19
20240524,094200,800258300,7970,7950,7970,7920,3171
20240524,094100,775033950,7950,7910,7950,7910,1061
20240524,094000,766600210,7950,7950,7950,7950,23
20240524,093900,766417360,7950,7890,7950,7890,1904
20240524,093800,751293230,7890,7880,7900,7880,11025
20240524,093700,664196610,7870,7900,7900,7870,848
20240524,093600,657514010,7900,7920,7920,7880,6712
20240524,093500,604481010,7930,7930,7930,7930,247
20240524,093400,602522300,7930,7930,7930,7930,51
20240524,093300,602117870,7950,7950,7950,7920,2425
20240524,093200,582875490,7950,7950,7950,7950,55
20240524,093100,582438240,7970,7940,7970,7940,230
20240524,093000,580611980,7940,7940,7940,7930,2663
20240524,092900,559471750,7930,7940,7940,7930,862
20240524,092800,552630470,7940,7950,7950,7930,1031
20240524,092700,544439100,7930,7930,7930,7930,33
20240524,092600,544177410,7930,7960,7960,7930,106
20240524,092500,543336740,7960,7960,7960,7960,17
20240524,092400,543201420,7940,7930,7940,7930,41
20240524,092300,542876060,7900,7880,7910,7870,1536
20240524,092200,530761410,7910,7940,7940,7880,7129
20240524,092100,474456900,7940,7900,7940,7900,489
20240524,092000,470574440,7900,7910,7930,7900,4093
20240524,091900,438213420,7910,7900,7920,7900,700
20240524,091800,432676690,7900,7930,7940,7900,12130
20240524,091700,336579040,7930,7950,7950,7920,1436
20240524,091600,325186240,7950,7960,7960,7950,1052
20240524,091500,316820240,7970,7960,7970,7960,68
20240524,091400,316278460,7950,7960,7960,7950,2415
20240524,091300,297068150,7960,8000,8000,7960,11417
20240524,091200,206063620,8010,7990,8010,7990,574
20240524,091100,201477340,8010,8000,8010,7990,2207
20240524,091000,183823100,8000,8000,8010,7990,1082
20240524,090900,175175800,7990,7990,8010,7990,123
20240524,090800,174192930,8010,8000,8010,7980,99
20240524,090700,173401440,8010,8070,8070,8000,1992
20240524,090600,157434540,8040,8070,8070,8040,2528
20240524,090500,137069710,8070,8070,8090,8060,728
20240524,090400,131193160,8090,8040,8100,8030,1090
20240524,090300,122420790,8010,8000,8010,7990,746
20240524,090200,116454270,8010,8010,8010,7980,9880
20240524,090100,37360630,8040,7990,8050,7990,776
20240524,090000,31159880,8050,7950,8050,7930,3917
Reference in New Issue Copy Permalink