ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/262260/min/candle-20240513.csv

713 lines
38 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
20240513,205000,2727633650,12250,12250,12250,12250,1748
20240513,204900,2727633650,12250,12250,12250,12250,0
20240513,204800,2727633650,12250,12250,12250,12250,0
20240513,204700,2727633650,12250,12250,12250,12250,0
20240513,204600,2727633650,12250,12250,12250,12250,0
20240513,204500,2727633650,12250,12250,12250,12250,0
20240513,204400,2727633650,12250,12250,12250,12250,0
20240513,204300,2727633650,12250,12250,12250,12250,0
20240513,204200,2727633650,12250,12250,12250,12250,0
20240513,204100,2727633650,12250,12250,12250,12250,0
20240513,204000,2727633650,12250,12250,12250,12250,0
20240513,203900,2727633650,12250,12250,12250,12250,0
20240513,203800,2727633650,12250,12250,12250,12250,0
20240513,203700,2727633650,12250,12250,12250,12250,0
20240513,203600,2727633650,12250,12250,12250,12250,0
20240513,203500,2727633650,12250,12250,12250,12250,0
20240513,203400,2727633650,12250,12250,12250,12250,0
20240513,203300,2727633650,12250,12250,12250,12250,0
20240513,203200,2727633650,12250,12250,12250,12250,0
20240513,203100,2727633650,12250,12250,12250,12250,0
20240513,203000,2727633650,12250,12250,12250,12250,0
20240513,202900,2727633650,12250,12250,12250,12250,0
20240513,202800,2727633650,12250,12250,12250,12250,0
20240513,202700,2727633650,12250,12250,12250,12250,0
20240513,202600,2727633650,12250,12250,12250,12250,0
20240513,202500,2727633650,12250,12250,12250,12250,0
20240513,202400,2727633650,12250,12250,12250,12250,0
20240513,202300,2727633650,12250,12250,12250,12250,0
20240513,202200,2727633650,12250,12250,12250,12250,0
20240513,202100,2727633650,12250,12250,12250,12250,0
20240513,202000,2727633650,12250,12250,12250,12250,1748
20240513,201900,2727633650,12250,12250,12250,12250,0
20240513,201800,2727633650,12250,12250,12250,12250,0
20240513,201700,2727633650,12250,12250,12250,12250,0
20240513,201600,2727633650,12250,12250,12250,12250,0
20240513,201500,2727633650,12250,12250,12250,12250,0
20240513,201400,2727633650,12250,12250,12250,12250,0
20240513,201300,2727633650,12250,12250,12250,12250,0
20240513,201200,2727633650,12250,12250,12250,12250,0
20240513,201100,2727633650,12250,12250,12250,12250,0
20240513,201000,2727633650,12250,12250,12250,12250,0
20240513,200900,2727633650,12250,12250,12250,12250,0
20240513,200800,2727633650,12250,12250,12250,12250,0
20240513,200700,2727633650,12250,12250,12250,12250,0
20240513,200600,2727633650,12250,12250,12250,12250,0
20240513,200500,2727633650,12250,12250,12250,12250,0
20240513,200400,2727633650,12250,12250,12250,12250,0
20240513,200300,2727633650,12250,12250,12250,12250,0
20240513,200200,2727633650,12250,12250,12250,12250,0
20240513,200100,2727633650,12250,12250,12250,12250,0
20240513,200000,2727633650,12250,12250,12250,12250,0
20240513,195900,2727633650,12250,12250,12250,12250,0
20240513,195800,2727633650,12250,12250,12250,12250,0
20240513,195700,2727633650,12250,12250,12250,12250,0
20240513,195600,2727633650,12250,12250,12250,12250,0
20240513,195500,2727633650,12250,12250,12250,12250,0
20240513,195400,2727633650,12250,12250,12250,12250,0
20240513,195300,2727633650,12250,12250,12250,12250,0
20240513,195200,2727633650,12250,12250,12250,12250,0
20240513,195100,2727633650,12250,12250,12250,12250,0
20240513,195000,2727633650,12250,12250,12250,12250,1748
20240513,194900,2727633650,12250,12250,12250,12250,0
20240513,194800,2727633650,12250,12250,12250,12250,0
20240513,194700,2727633650,12250,12250,12250,12250,0
20240513,194600,2727633650,12250,12250,12250,12250,0
20240513,194500,2727633650,12250,12250,12250,12250,0
20240513,194400,2727633650,12250,12250,12250,12250,0
20240513,194300,2727633650,12250,12250,12250,12250,0
20240513,194200,2727633650,12250,12250,12250,12250,0
20240513,194100,2727633650,12250,12250,12250,12250,0
20240513,194000,2727633650,12250,12250,12250,12250,0
20240513,193900,2727633650,12250,12250,12250,12250,0
20240513,193800,2727633650,12250,12250,12250,12250,0
20240513,193700,2727633650,12250,12250,12250,12250,0
20240513,193600,2727633650,12250,12250,12250,12250,0
20240513,193500,2727633650,12250,12250,12250,12250,0
20240513,193400,2727633650,12250,12250,12250,12250,0
20240513,193300,2727633650,12250,12250,12250,12250,0
20240513,193200,2727633650,12250,12250,12250,12250,0
20240513,193100,2727633650,12250,12250,12250,12250,0
20240513,193000,2727633650,12250,12250,12250,12250,0
20240513,192900,2727633650,12250,12250,12250,12250,0
20240513,192800,2727633650,12250,12250,12250,12250,0
20240513,192700,2727633650,12250,12250,12250,12250,0
20240513,192600,2727633650,12250,12250,12250,12250,0
20240513,192500,2727633650,12250,12250,12250,12250,0
20240513,192400,2727633650,12250,12250,12250,12250,0
20240513,192300,2727633650,12250,12250,12250,12250,0
20240513,192200,2727633650,12250,12250,12250,12250,0
20240513,192100,2727633650,12250,12250,12250,12250,0
20240513,192000,2727633650,12250,12250,12250,12250,1748
20240513,191900,2727633650,12250,12250,12250,12250,0
20240513,191800,2727633650,12250,12250,12250,12250,0
20240513,191700,2727633650,12250,12250,12250,12250,0
20240513,191600,2727633650,12250,12250,12250,12250,0
20240513,191500,2727633650,12250,12250,12250,12250,0
20240513,191400,2727633650,12250,12250,12250,12250,0
20240513,191300,2727633650,12250,12250,12250,12250,0
20240513,191200,2727633650,12250,12250,12250,12250,0
20240513,191100,2727633650,12250,12250,12250,12250,0
20240513,191000,2727633650,12250,12250,12250,12250,0
20240513,190900,2727633650,12250,12250,12250,12250,0
20240513,190800,2727633650,12250,12250,12250,12250,0
20240513,190700,2727633650,12250,12250,12250,12250,0
20240513,190600,2727633650,12250,12250,12250,12250,0
20240513,190500,2727633650,12250,12250,12250,12250,0
20240513,190400,2727633650,12250,12250,12250,12250,0
20240513,190300,2727633650,12250,12250,12250,12250,0
20240513,190200,2727633650,12250,12250,12250,12250,0
20240513,190100,2727633650,12250,12250,12250,12250,0
20240513,190000,2727633650,12250,12250,12250,12250,0
20240513,185900,2727633650,12250,12250,12250,12250,0
20240513,185800,2727633650,12250,12250,12250,12250,0
20240513,185700,2727633650,12250,12250,12250,12250,0
20240513,185600,2727633650,12250,12250,12250,12250,0
20240513,185500,2727633650,12250,12250,12250,12250,0
20240513,185400,2727633650,12250,12250,12250,12250,0
20240513,185300,2727633650,12250,12250,12250,12250,0
20240513,185200,2727633650,12250,12250,12250,12250,0
20240513,185100,2727633650,12250,12250,12250,12250,0
20240513,185000,2727633650,12250,12250,12250,12250,1748
20240513,184900,2727633650,12250,12250,12250,12250,0
20240513,184800,2727633650,12250,12250,12250,12250,0
20240513,184700,2727633650,12250,12250,12250,12250,0
20240513,184600,2727633650,12250,12250,12250,12250,0
20240513,184500,2727633650,12250,12250,12250,12250,0
20240513,184400,2727633650,12250,12250,12250,12250,0
20240513,184300,2727633650,12250,12250,12250,12250,0
20240513,184200,2727633650,12250,12250,12250,12250,0
20240513,184100,2727633650,12250,12250,12250,12250,0
20240513,184000,2727633650,12250,12250,12250,12250,0
20240513,183900,2727633650,12250,12250,12250,12250,0
20240513,183800,2727633650,12250,12250,12250,12250,0
20240513,183700,2727633650,12250,12250,12250,12250,0
20240513,183600,2727633650,12250,12250,12250,12250,0
20240513,183500,2727633650,12250,12250,12250,12250,0
20240513,183400,2727633650,12250,12250,12250,12250,0
20240513,183300,2727633650,12250,12250,12250,12250,0
20240513,183200,2727633650,12250,12250,12250,12250,0
20240513,183100,2727633650,12250,12250,12250,12250,0
20240513,183000,2727633650,12250,12250,12250,12250,0
20240513,182900,2727633650,12250,12250,12250,12250,0
20240513,182800,2727633650,12250,12250,12250,12250,0
20240513,182700,2727633650,12250,12250,12250,12250,0
20240513,182600,2727633650,12250,12250,12250,12250,0
20240513,182500,2727633650,12250,12250,12250,12250,0
20240513,182400,2727633650,12250,12250,12250,12250,0
20240513,182300,2727633650,12250,12250,12250,12250,0
20240513,182200,2727633650,12250,12250,12250,12250,0
20240513,182100,2727633650,12250,12250,12250,12250,0
20240513,182000,2727633650,12250,12250,12250,12250,1748
20240513,181900,2727633650,12250,12250,12250,12250,0
20240513,181800,2727633650,12250,12250,12250,12250,0
20240513,181700,2727633650,12250,12250,12250,12250,0
20240513,181600,2727633650,12250,12250,12250,12250,0
20240513,181500,2727633650,12250,12250,12250,12250,0
20240513,181400,2727633650,12250,12250,12250,12250,0
20240513,181300,2727633650,12250,12250,12250,12250,0
20240513,181200,2727633650,12250,12250,12250,12250,0
20240513,181100,2727633650,12250,12250,12250,12250,0
20240513,181000,2727633650,12250,12250,12250,12250,0
20240513,180900,2727633650,12250,12250,12250,12250,0
20240513,180800,2727633650,12250,12250,12250,12250,0
20240513,180700,2727633650,12250,12250,12250,12250,0
20240513,180600,2727633650,12250,12250,12250,12250,0
20240513,180500,2727633650,12250,12250,12250,12250,0
20240513,180400,2727633650,12250,12250,12250,12250,0
20240513,180300,2727633650,12250,12250,12250,12250,0
20240513,180200,2727633650,12250,12250,12250,12250,0
20240513,180100,2727633650,12250,12250,12250,12250,0
20240513,180000,2727633650,12250,12250,12250,12250,0
20240513,175900,2727633650,12250,12250,12250,12250,0
20240513,175800,2727633650,12250,12250,12250,12250,0
20240513,175700,2727633650,12250,12250,12250,12250,0
20240513,175600,2727633650,12250,12250,12250,12250,0
20240513,175500,2727633650,12250,12250,12250,12250,0
20240513,175400,2727633650,12250,12250,12250,12250,0
20240513,175300,2727633650,12250,12250,12250,12250,0
20240513,175200,2727633650,12250,12250,12250,12250,0
20240513,175100,2727633650,12250,12250,12250,12250,0
20240513,175000,2727633650,12250,12250,12250,12250,1748
20240513,174900,2727633650,12250,12250,12250,12250,0
20240513,174800,2727633650,12250,12250,12250,12250,0
20240513,174700,2727633650,12250,12250,12250,12250,0
20240513,174600,2727633650,12250,12250,12250,12250,0
20240513,174500,2727633650,12250,12250,12250,12250,0
20240513,174400,2727633650,12250,12250,12250,12250,0
20240513,174300,2727633650,12250,12250,12250,12250,0
20240513,174200,2727633650,12250,12250,12250,12250,0
20240513,174100,2727633650,12250,12250,12250,12250,0
20240513,174000,2727633650,12250,12250,12250,12250,0
20240513,173900,2727633650,12250,12250,12250,12250,0
20240513,173800,2727633650,12250,12250,12250,12250,0
20240513,173700,2727633650,12250,12250,12250,12250,0
20240513,173600,2727633650,12250,12250,12250,12250,0
20240513,173500,2727633650,12250,12250,12250,12250,0
20240513,173400,2727633650,12250,12250,12250,12250,0
20240513,173300,2727633650,12250,12250,12250,12250,0
20240513,173200,2727633650,12250,12250,12250,12250,0
20240513,173100,2727633650,12250,12250,12250,12250,0
20240513,173000,2727633650,12250,12250,12250,12250,0
20240513,172900,2727633650,12250,12250,12250,12250,0
20240513,172800,2727633650,12250,12250,12250,12250,0
20240513,172700,2727633650,12250,12250,12250,12250,0
20240513,172600,2727633650,12250,12250,12250,12250,0
20240513,172500,2727633650,12250,12250,12250,12250,0
20240513,172400,2727633650,12250,12250,12250,12250,0
20240513,172300,2727633650,12250,12250,12250,12250,0
20240513,172200,2727633650,12250,12250,12250,12250,0
20240513,172100,2727633650,12250,12250,12250,12250,0
20240513,172000,2727633650,12250,12250,12250,12250,1748
20240513,171900,2727633650,12250,12250,12250,12250,0
20240513,171800,2727633650,12250,12250,12250,12250,0
20240513,171700,2727633650,12250,12250,12250,12250,0
20240513,171600,2727633650,12250,12250,12250,12250,0
20240513,171500,2727633650,12250,12250,12250,12250,0
20240513,171400,2727633650,12250,12250,12250,12250,0
20240513,171300,2727633650,12250,12250,12250,12250,0
20240513,171200,2727633650,12250,12250,12250,12250,0
20240513,171100,2727633650,12250,12250,12250,12250,0
20240513,171000,2727633650,12250,12250,12250,12250,0
20240513,170900,2727633650,12250,12250,12250,12250,0
20240513,170800,2727633650,12250,12250,12250,12250,0
20240513,170700,2727633650,12250,12250,12250,12250,0
20240513,170600,2727633650,12250,12250,12250,12250,0
20240513,170500,2727633650,12250,12250,12250,12250,0
20240513,170400,2727633650,12250,12250,12250,12250,0
20240513,170300,2727633650,12250,12250,12250,12250,0
20240513,170200,2727633650,12250,12250,12250,12250,0
20240513,170100,2727633650,12250,12250,12250,12250,0
20240513,170000,2727633650,12250,12250,12250,12250,0
20240513,165900,2727633650,12250,12250,12250,12250,0
20240513,165800,2727633650,12250,12250,12250,12250,0
20240513,165700,2727633650,12250,12250,12250,12250,0
20240513,165600,2727633650,12250,12250,12250,12250,0
20240513,165500,2727633650,12250,12250,12250,12250,0
20240513,165400,2727633650,12250,12250,12250,12250,0
20240513,165300,2727633650,12250,12250,12250,12250,0
20240513,165200,2727633650,12250,12250,12250,12250,0
20240513,165100,2727633650,12250,12250,12250,12250,0
20240513,165000,2727633650,12250,12250,12250,12250,1748
20240513,164900,2727633650,12250,12250,12250,12250,0
20240513,164800,2727633650,12250,12250,12250,12250,0
20240513,164700,2727633650,12250,12250,12250,12250,0
20240513,164600,2727633650,12250,12250,12250,12250,0
20240513,164500,2727633650,12250,12250,12250,12250,0
20240513,164400,2727633650,12250,12250,12250,12250,0
20240513,164300,2727633650,12250,12250,12250,12250,0
20240513,164200,2727633650,12250,12250,12250,12250,0
20240513,164100,2727633650,12250,12250,12250,12250,0
20240513,164000,2727633650,12250,12250,12250,12250,0
20240513,163900,2727633650,12250,12250,12250,12250,0
20240513,163800,2727633650,12250,12250,12250,12250,0
20240513,163700,2727633650,12250,12250,12250,12250,0
20240513,163600,2727633650,12250,12250,12250,12250,0
20240513,163500,2727633650,12250,12250,12250,12250,0
20240513,163400,2727633650,12250,12250,12250,12250,0
20240513,163300,2727633650,12250,12250,12250,12250,0
20240513,163200,2727633650,12250,12250,12250,12250,0
20240513,163100,2727633650,12250,12250,12250,12250,0
20240513,163000,2727633650,12250,12250,12250,12250,0
20240513,162900,2727633650,12250,12250,12250,12250,0
20240513,162800,2727633650,12250,12250,12250,12250,0
20240513,162700,2727633650,12250,12250,12250,12250,0
20240513,162600,2727633650,12250,12250,12250,12250,0
20240513,162500,2727633650,12250,12250,12250,12250,0
20240513,162400,2727633650,12250,12250,12250,12250,0
20240513,162300,2727633650,12250,12250,12250,12250,0
20240513,162200,2727633650,12250,12250,12250,12250,0
20240513,162100,2727633650,12250,12250,12250,12250,0
20240513,162000,2727633650,12250,12250,12250,12250,1748
20240513,161900,2727633650,12250,12250,12250,12250,0
20240513,161800,2727633650,12250,12250,12250,12250,0
20240513,161700,2727633650,12250,12250,12250,12250,0
20240513,161600,2727633650,12250,12250,12250,12250,0
20240513,161500,2727633650,12250,12250,12250,12250,0
20240513,161400,2727633650,12250,12250,12250,12250,0
20240513,161300,2727633650,12250,12250,12250,12250,0
20240513,161200,2727633650,12250,12250,12250,12250,0
20240513,161100,2727633650,12250,12250,12250,12250,0
20240513,161000,2727633650,12250,12250,12250,12250,0
20240513,160900,2727633650,12250,12250,12250,12250,0
20240513,160800,2727633650,12250,12250,12250,12250,0
20240513,160700,2727633650,12250,12250,12250,12250,0
20240513,160600,2727633650,12250,12250,12250,12250,0
20240513,160500,2727633650,12250,12250,12250,12250,0
20240513,160400,2727633650,12250,12250,12250,12250,0
20240513,160300,2727633650,12250,12250,12250,12250,0
20240513,160200,2727633650,12250,12250,12250,12250,0
20240513,160100,2727633650,12250,12250,12250,12250,0
20240513,160000,2727633650,12250,12250,12250,12250,0
20240513,155900,2727633650,12250,12250,12250,12250,0
20240513,155800,2727633650,12250,12250,12250,12250,0
20240513,155700,2727633650,12250,12250,12250,12250,0
20240513,155600,2727633650,12250,12250,12250,12250,0
20240513,155500,2727633650,12250,12250,12250,12250,0
20240513,155400,2727633650,12250,12250,12250,12250,0
20240513,155300,2727633650,12250,12250,12250,12250,0
20240513,155200,2727633650,12250,12250,12250,12250,0
20240513,155100,2727633650,12250,12250,12250,12250,0
20240513,155000,2727633650,12250,12250,12250,12250,1748
20240513,154900,2727633650,12250,12250,12250,12250,0
20240513,154800,2727633650,12250,12250,12250,12250,0
20240513,154700,2727633650,12250,12250,12250,12250,0
20240513,154600,2727633650,12250,12250,12250,12250,0
20240513,154500,2727633650,12250,12250,12250,12250,0
20240513,154400,2727633650,12250,12250,12250,12250,0
20240513,154300,2727633650,12250,12250,12250,12250,0
20240513,154200,2727633650,12250,12250,12250,12250,0
20240513,154100,2727633650,12250,12250,12250,12250,0
20240513,154000,2727633650,12250,12250,12250,12250,0
20240513,153900,2727633650,12250,12250,12250,12250,0
20240513,153800,2727633650,12250,12250,12250,12250,0
20240513,153700,2727633650,12250,12250,12250,12250,0
20240513,153600,2727633650,12250,12250,12250,12250,0
20240513,153500,2727633650,12250,12250,12250,12250,0
20240513,153400,2727633650,12250,12250,12250,12250,0
20240513,153300,2727633650,12250,12250,12250,12250,0
20240513,153200,2727633650,12250,12250,12250,12250,0
20240513,153100,2727633650,12250,12250,12250,12250,0
20240513,153000,2727633650,12250,12250,12250,12250,1748
20240513,152900,2706220650,12190,12190,12190,12190,0
20240513,152800,2706220650,12190,12190,12190,12190,0
20240513,152700,2706220650,12190,12190,12190,12190,0
20240513,152600,2706220650,12190,12190,12190,12190,0
20240513,152500,2706220650,12190,12190,12190,12190,0
20240513,152400,2706220650,12190,12190,12190,12190,0
20240513,152300,2706220650,12190,12190,12190,12190,0
20240513,152200,2706220650,12190,12190,12190,12190,0
20240513,152100,2706220650,12190,12190,12190,12190,0
20240513,152000,2706220650,12190,12190,12190,12190,0
20240513,151900,2706220650,12190,12190,12190,12180,379
20240513,151800,2701601380,12200,12230,12230,12200,1431
20240513,151700,2684138680,12230,12210,12230,12200,25
20240513,151600,2683833220,12230,12230,12230,12230,2
20240513,151500,2683808760,12230,12230,12230,12230,48
20240513,151400,2683221720,12230,12230,12230,12230,10
20240513,151300,2683099420,12230,12240,12240,12230,2
20240513,151200,2683074950,12230,12230,12230,12230,0
20240513,151100,2683074950,12230,12230,12230,12220,19
20240513,151000,2682842600,12240,12230,12240,12190,57
20240513,150900,2682145520,12230,12230,12230,12230,40
20240513,150800,2681656320,12230,12180,12230,12180,44
20240513,150700,2681119200,12220,12220,12240,12220,25
20240513,150600,2680813630,12240,12240,12240,12240,0
20240513,150500,2680813630,12240,12240,12240,12240,150
20240513,150400,2678977630,12240,12220,12240,12220,71
20240513,150300,2678109330,12220,12200,12220,12200,646
20240513,150200,2670227290,12200,12190,12200,12180,270
20240513,150100,2666936690,12190,12190,12190,12190,0
20240513,150000,2666936690,12190,12190,12190,12180,90
20240513,145900,2665839620,12180,12190,12190,12180,10
20240513,145800,2665717770,12200,12150,12200,12150,1005
20240513,145700,2653466130,12140,12140,12140,12140,58
20240513,145600,2652762010,12140,12160,12160,12140,314
20240513,145500,2648946020,12170,12170,12170,12170,3
20240513,145400,2648909510,12180,12180,12180,12180,6
20240513,145300,2648836430,12200,12200,12200,12200,28
20240513,145200,2648494830,12200,12200,12200,12200,0
20240513,145100,2648494830,12200,12210,12210,12200,483
20240513,145000,2642602120,12210,12210,12210,12210,0
20240513,144900,2642602120,12210,12210,12210,12210,85
20240513,144800,2641564270,12200,12200,12200,12200,0
20240513,144700,2641564270,12200,12180,12200,12180,234
20240513,144600,2638713610,12180,12180,12180,12180,31
20240513,144500,2638336030,12180,12190,12190,12180,232
20240513,144400,2635509950,12210,12190,12210,12190,204
20240513,144300,2633021190,12200,12200,12200,12200,2
20240513,144200,2632996790,12200,12200,12200,12200,0
20240513,144100,2632996790,12200,12200,12200,12200,20
20240513,144000,2632752790,12160,12160,12160,12160,133
20240513,143900,2631135510,12150,12160,12160,12150,459
20240513,143800,2625557680,12200,12170,12200,12160,95
20240513,143700,2624400270,12160,12160,12160,12160,0
20240513,143600,2624400270,12160,12160,12160,12160,23
20240513,143500,2624120590,12200,12200,12200,12200,20
20240513,143400,2623876590,12200,12200,12200,12200,100
20240513,143300,2622656590,12160,12200,12200,12160,90
20240513,143200,2621560190,12200,12190,12200,12190,250
20240513,143100,2618510200,12200,12200,12200,12200,3
20240513,143000,2618473600,12210,12210,12210,12210,0
20240513,142900,2618473600,12210,12210,12210,12210,0
20240513,142800,2618473600,12210,12210,12210,12210,1
20240513,142700,2618461390,12210,12210,12210,12210,0
20240513,142600,2618461390,12210,12210,12210,12210,16
20240513,142500,2618266030,12210,12210,12210,12210,47
20240513,142400,2617692160,12210,12210,12210,12210,0
20240513,142300,2617692160,12210,12160,12210,12160,113
20240513,142200,2616317580,12140,12140,12140,12140,100
20240513,142100,2615103580,12130,12130,12130,12130,80
20240513,142000,2614133180,12130,12130,12150,12130,156
20240513,141900,2612238900,12150,12150,12150,12150,17
20240513,141800,2612032350,12170,12170,12170,12170,0
20240513,141700,2612032350,12170,12170,12170,12170,1
20240513,141600,2612020180,12170,12170,12170,12170,61
20240513,141500,2611277810,12170,12130,12170,12130,174
20240513,141400,2609167150,12130,12130,12130,12130,104
20240513,141300,2607905630,12130,12130,12130,12130,1
20240513,141200,2607893500,12190,12190,12190,12190,100
20240513,141100,2606674500,12190,12190,12190,12190,4
20240513,141000,2606625740,12120,12140,12140,12120,1158
20240513,140900,2592580160,12130,12130,12130,12130,0
20240513,140800,2592580160,12130,12130,12130,12130,0
20240513,140700,2592580160,12130,12130,12130,12130,0
20240513,140600,2592580160,12130,12130,12130,12130,0
20240513,140500,2592580160,12130,12130,12130,12130,2
20240513,140400,2592555900,12130,12140,12140,12130,230
20240513,140300,2589765840,12130,12130,12130,12130,0
20240513,140200,2589765840,12130,12140,12140,12130,140
20240513,140100,2588067530,12140,12160,12160,12140,1043
20240513,140000,2575396840,12160,12160,12160,12160,0
20240513,135900,2575396840,12160,12200,12200,12160,48
20240513,135800,2574812960,12200,12200,12200,12200,10
20240513,135700,2574690960,12200,12200,12200,12200,0
20240513,135600,2574690960,12200,12200,12200,12200,1
20240513,135500,2574678760,12200,12200,12200,12200,0
20240513,135400,2574678760,12200,12200,12200,12200,0
20240513,135300,2574678760,12200,12200,12200,12150,358
20240513,135200,2570316560,12200,12200,12200,12200,4
20240513,135100,2570267760,12170,12170,12170,12170,3
20240513,135000,2570231250,12130,12130,12130,12130,0
20240513,134900,2570231250,12130,12160,12160,12130,110
20240513,134800,2568894850,12150,12150,12150,12150,100
20240513,134700,2567679850,12150,12160,12160,12150,5
20240513,134600,2567619080,12200,12200,12200,12200,0
20240513,134500,2567619080,12200,12180,12200,12180,99
20240513,134400,2566411790,12180,12180,12180,12180,1
20240513,134300,2566399610,12160,12160,12160,12160,0
20240513,134200,2566399610,12160,12160,12160,12160,0
20240513,134100,2566399610,12160,12150,12160,12150,78
20240513,134000,2565451570,12130,12130,12140,12130,361
20240513,133900,2561070640,12090,12090,12100,12090,322
20240513,133800,2557175660,12100,12100,12100,12100,171
20240513,133700,2555106560,12080,12090,12100,12080,550
20240513,133600,2548457190,12080,12210,12210,12080,1724
20240513,133500,2527580140,12210,12210,12210,12210,0
20240513,133400,2527580140,12210,12200,12210,12200,500
20240513,133300,2521477690,12130,12130,12130,12130,0
20240513,133200,2521477690,12130,12130,12130,12130,1
20240513,133100,2521465560,12130,12160,12160,12130,283
20240513,133000,2518025720,12140,12140,12140,12140,36
20240513,132900,2517588680,12100,12110,12110,12100,4205
20240513,132800,2466699320,12120,12180,12190,12120,3312
20240513,132700,2426524850,12130,12160,12160,12120,3069
20240513,132600,2389281310,12160,12170,12170,12160,77
20240513,132500,2388344780,12160,12160,12160,12160,0
20240513,132400,2388344780,12160,12170,12170,12160,300
20240513,132300,2384695780,12170,12180,12190,12170,333
20240513,132200,2380638620,12190,12190,12190,12190,22
20240513,132100,2380370440,12180,12180,12180,12180,0
20240513,132000,2380370440,12180,12170,12180,12160,5
20240513,131900,2380309590,12170,12180,12180,12170,345
20240513,131800,2376109890,12230,12230,12230,12230,0
20240513,131700,2376109890,12230,12230,12230,12160,105
20240513,131600,2374832740,12230,12230,12230,12160,139
20240513,131500,2373133190,12160,12160,12160,12160,120
20240513,131400,2371673990,12160,12200,12200,12160,485
20240513,131300,2365761010,12200,12170,12200,12170,233
20240513,131200,2362919790,12170,12150,12170,12150,36
20240513,131100,2362482350,12150,12150,12150,12150,0
20240513,131000,2362482350,12150,12170,12170,12130,5446
20240513,130900,2296325200,12170,12180,12180,12170,566
20240513,130800,2289432660,12180,12190,12190,12180,275
20240513,130700,2286082010,12200,12200,12200,12200,170
20240513,130600,2284008010,12180,12180,12180,12180,351
20240513,130500,2279732830,12180,12190,12190,12180,241
20240513,130400,2276795510,12180,12180,12180,12180,0
20240513,130300,2276795510,12180,12200,12200,12180,121
20240513,130200,2275321290,12200,12200,12200,12200,10
20240513,130100,2275199290,12250,12250,12250,12250,382
20240513,130000,2270519790,12250,12250,12250,12250,5
20240513,125900,2270458540,12260,12260,12260,12260,0
20240513,125800,2270458540,12260,12240,12260,12240,70
20240513,125700,2269601140,12200,12180,12200,12150,1162
20240513,125600,2255472580,12180,12200,12200,12180,2689
20240513,125500,2222701160,12200,12230,12230,12190,1884
20240513,125400,2199717420,12230,12250,12250,12230,660
20240513,125300,2191639100,12300,12320,12320,12300,9
20240513,125200,2191528240,12320,12320,12320,12320,37
20240513,125100,2191072400,12320,12320,12320,12320,13
20240513,125000,2190912240,12320,12270,12330,12270,173
20240513,124900,2188781960,12310,12260,12310,12240,729
20240513,124800,2179838540,12320,12320,12320,12320,0
20240513,124700,2179838540,12320,12310,12320,12310,400
20240513,124600,2174910970,12240,12240,12240,12240,0
20240513,124500,2174910970,12240,12320,12320,12240,602
20240513,124400,2167534070,12240,12240,12240,12240,0
20240513,124300,2167534070,12240,12240,12240,12240,0
20240513,124200,2167534070,12240,12250,12250,12240,82
20240513,124100,2166530180,12240,12270,12270,12240,800
20240513,124000,2156726800,12280,12290,12290,12280,1127
20240513,123900,2142886310,12280,12300,12300,12280,740
20240513,123800,2133793960,12340,12340,12340,12340,1
20240513,123700,2133781620,12340,12340,12340,12340,40
20240513,123600,2133288020,12340,12340,12340,12340,50
20240513,123500,2132671020,12340,12340,12340,12340,0
20240513,123400,2132671020,12340,12300,12340,12300,110
20240513,123300,2131316020,12300,12340,12340,12300,51
20240513,123200,2130688680,12350,12350,12350,12350,5
20240513,123100,2130626930,12300,12300,12300,12300,0
20240513,123000,2130626930,12300,12300,12300,12300,31
20240513,122900,2130245630,12300,12300,12300,12300,175
20240513,122800,2128093130,12300,12350,12350,12300,1537
20240513,122700,2109151780,12350,12350,12350,12350,0
20240513,122600,2109151780,12350,12390,12390,12350,209
20240513,122500,2106568160,12390,12390,12390,12390,40
20240513,122400,2106072560,12360,12360,12360,12360,0
20240513,122300,2106072560,12360,12360,12360,12360,206
20240513,122200,2103526400,12400,12400,12400,12400,0
20240513,122100,2103526400,12400,12390,12400,12390,725
20240513,122000,2094543600,12390,12390,12390,12390,10
20240513,121900,2094419700,12400,12410,12410,12400,5
20240513,121800,2094357670,12410,12410,12410,12410,0
20240513,121700,2094357670,12410,12400,12410,12400,110
20240513,121600,2092993660,12400,12400,12400,12400,1
20240513,121500,2092981260,12400,12390,12400,12390,230
20240513,121400,2090130550,12380,12350,12380,12350,217
20240513,121300,2087445500,12370,12370,12370,12370,0
20240513,121200,2087445500,12370,12370,12370,12370,0
20240513,121100,2087445500,12370,12370,12370,12370,4
20240513,121000,2087396020,12370,12370,12370,12370,35
20240513,120900,2086963070,12370,12350,12370,12350,154
20240513,120800,2085059840,12340,12340,12340,12340,76
20240513,120700,2084122000,12330,12330,12330,12330,0
20240513,120600,2084122000,12330,12330,12330,12320,280
20240513,120500,2080669970,12320,12320,12320,12320,0
20240513,120400,2080669970,12320,12320,12320,12320,12
20240513,120300,2080522130,12320,12320,12320,12320,0
20240513,120200,2080522130,12320,12330,12330,12310,807
20240513,120100,2070587280,12340,12340,12340,12340,203
20240513,120000,2068082260,12350,12350,12350,12350,0
20240513,115900,2068082260,12350,12350,12350,12350,0
20240513,115800,2068082260,12350,12350,12350,12350,155
20240513,115700,2066168010,12350,12350,12350,12350,0
20240513,115600,2066168010,12350,12350,12350,12350,102
20240513,115500,2064908310,12340,12350,12350,12340,90
20240513,115400,2063797310,12360,12350,12360,12350,218
20240513,115300,2061104520,12340,12340,12340,12340,0
20240513,115200,2061104520,12340,12340,12340,12340,0
20240513,115100,2061104520,12340,12340,12340,12340,0
20240513,115000,2061104520,12340,12340,12340,12340,0
20240513,114900,2061104520,12340,12340,12340,12340,0
20240513,114800,2061104520,12340,12340,12340,12340,0
20240513,114700,2061104520,12340,12350,12350,12320,1693
20240513,114600,2040242300,12350,12330,12350,12330,17
20240513,114500,2040032610,12330,12330,12330,12330,0
20240513,114400,2040032610,12330,12340,12340,12330,200
20240513,114300,2037564950,12340,12350,12350,12340,29
20240513,114200,2037206900,12340,12360,12360,12340,12
20240513,114100,2037058740,12360,12360,12360,12360,0
20240513,114000,2037058740,12360,12370,12370,12360,181
20240513,113900,2034819780,12370,12360,12370,12360,208
20240513,113800,2032248710,12360,12360,12360,12360,0
20240513,113700,2032248710,12360,12340,12360,12340,6
20240513,113600,2032174610,12340,12340,12340,12340,0
20240513,113500,2032174610,12340,12340,12370,12340,1661
20240513,113400,2011666380,12340,12340,12340,12340,0
20240513,113300,2011666380,12340,12330,12340,12330,503
20240513,113200,2005462390,12320,12320,12320,12320,134
20240513,113100,2003811510,12320,12320,12320,12320,0
20240513,113000,2003811510,12320,12320,12320,12320,0
20240513,112900,2003811510,12320,12320,12320,12320,234
20240513,112800,2000928630,12320,12320,12320,12320,38
20240513,112700,2000460470,12320,12320,12320,12310,55
20240513,112600,1999782890,12320,12310,12320,12310,54
20240513,112500,1999117930,12310,12310,12310,12310,403
20240513,112400,1994157000,12320,12310,12320,12310,3
20240513,112300,1994120050,12330,12330,12330,12330,0
20240513,112200,1994120050,12330,12330,12330,12310,3
20240513,112100,1994083080,12320,12320,12320,12320,0
20240513,112000,1994083080,12320,12300,12320,12300,198
20240513,111900,1991645460,12310,12310,12310,12310,3
20240513,111800,1991608530,12300,12280,12310,12280,20
20240513,111700,1991362410,12270,12270,12270,12270,0
20240513,111600,1991362410,12270,12270,12270,12270,100
20240513,111500,1990135410,12330,12320,12330,12320,238
20240513,111400,1987203190,12250,12290,12310,12250,1155
20240513,111300,1973003440,12240,12280,12280,12240,180
20240513,111200,1970798580,12270,12270,12270,12270,24
20240513,111100,1970504100,12240,12240,12240,12240,11
20240513,111000,1970369460,12270,12250,12270,12230,157
20240513,110900,1968448190,12250,12250,12250,12250,0
20240513,110800,1968448190,12250,12220,12250,12190,496
20240513,110700,1962391940,12250,12210,12250,12190,1651
20240513,110600,1942249020,12200,12250,12250,12200,5586
20240513,110500,1874022170,12290,12250,12290,12250,320
20240513,110400,1870093370,12290,12290,12290,12290,1
20240513,110300,1870081080,12290,12250,12290,12240,314
20240513,110200,1866234630,12250,12250,12250,12250,142
20240513,110100,1864495130,12250,12250,12250,12250,0
20240513,110000,1864495130,12250,12240,12250,12230,707
20240513,105900,1855847040,12240,12260,12260,12240,1362
20240513,105800,1839170850,12290,12290,12290,12290,0
20240513,105700,1839170850,12290,12260,12290,12240,161
20240513,105600,1837198910,12290,12290,12290,12290,0
20240513,105500,1837198910,12290,12260,12290,12240,537
20240513,105400,1830620810,12290,12290,12290,12290,100
20240513,105300,1829391810,12300,12300,12300,12300,0
20240513,105200,1829391810,12300,12300,12300,12300,19
20240513,105100,1829158110,12300,12300,12300,12300,0
20240513,105000,1829158110,12300,12240,12300,12240,6
20240513,104900,1829084600,12300,12300,12300,12240,901
20240513,104800,1818050300,12250,12250,12250,12250,0
20240513,104700,1818050300,12250,12250,12250,12250,419
20240513,104600,1812917550,12300,12250,12300,12250,948
20240513,104500,1801265850,12300,12300,12300,12300,408
20240513,104400,1796247450,12300,12300,12300,12300,605
20240513,104300,1788805950,12300,12290,12300,12230,8481
20240513,104200,1685020030,12230,12260,12260,12230,99
20240513,104100,1683807150,12300,12300,12300,12300,0
20240513,104000,1683807150,12300,12330,12330,12300,1250
20240513,103900,1668396150,12340,12340,12340,12340,0
20240513,103800,1668396150,12340,12300,12340,12210,4682
20240513,103700,1610994290,12300,12320,12340,12300,602
20240513,103600,1603582350,12340,12340,12340,12340,0
20240513,103500,1603582350,12340,12330,12350,12310,1162
20240513,103400,1589252000,12340,12340,12340,12340,0
20240513,103300,1589252000,12340,12300,12340,12300,975
20240513,103200,1577259460,12270,12360,12360,12270,283
20240513,103100,1573778500,12300,12280,12370,12280,5
20240513,103000,1573716820,12400,12290,12400,12270,924
20240513,102900,1562361300,12300,12280,12300,12280,124
20240513,102800,1560836120,12320,12310,12320,12280,1339
20240513,102700,1544376050,12310,12320,12320,12310,42
20240513,102600,1543858910,12320,12310,12320,12310,24
20240513,102500,1543563460,12310,12320,12320,12310,424
20240513,102400,1538341720,12360,12320,12360,12320,11
20240513,102300,1538206140,12310,12320,12320,12310,83
20240513,102200,1537184330,12320,12320,12320,12320,92
20240513,102100,1536050890,12320,12320,12320,12320,26
20240513,102000,1535730570,12310,12310,12310,12310,135
20240513,101900,1534068720,12330,12330,12360,12310,1191
20240513,101800,1519393720,12360,12360,12360,12360,1
20240513,101700,1519381360,12360,12320,12360,12320,871
20240513,101600,1508617060,12320,12320,12320,12320,0
20240513,101500,1508617060,12320,12320,12320,12320,318
20240513,101400,1504699300,12320,12320,12320,12320,1049
20240513,101300,1491775620,12370,12340,12370,12310,559
20240513,101200,1484883400,12320,12340,12340,12320,574
20240513,101100,1477803370,12350,12390,12390,12350,1638
20240513,101000,1457568470,12390,12360,12390,12360,70
20240513,100900,1456701320,12390,12370,12390,12360,229
20240513,100800,1453869820,12380,12380,12380,12380,11
20240513,100700,1453733640,12390,12390,12390,12390,0
20240513,100600,1453733640,12390,12400,12400,12390,206
20240513,100500,1451179250,12410,12360,12410,12360,49
20240513,100400,1450573260,12410,12360,12410,12360,124
20240513,100300,1449040570,12360,12370,12370,12360,727
20240513,100200,1440053980,12370,12380,12380,12370,1356
20240513,100100,1423270850,12380,12450,12450,12380,1127
20240513,100000,1409302320,12450,12490,12490,12450,25
20240513,095900,1408990870,12500,12480,12500,12480,250
20240513,095800,1405868370,12480,12450,12480,12450,476
20240513,095700,1399936380,12450,12450,12450,12450,0
20240513,095600,1399936380,12450,12460,12460,12450,113
20240513,095500,1398529370,12460,12460,12460,12460,1
20240513,095400,1398516910,12410,12400,12410,12400,21
20240513,095300,1398256360,12400,12400,12400,12370,129
20240513,095200,1396656850,12400,12430,12430,12400,300
20240513,095100,1392928170,12440,12450,12450,12440,199
20240513,095000,1390452400,12440,12440,12440,12440,399
20240513,094900,1385488840,12430,12500,12500,12430,165
20240513,094800,1383430110,12500,12440,12500,12420,927
20240513,094700,1371881190,12430,12390,12430,12390,946
20240513,094600,1360140470,12390,12330,12390,12330,1022
20240513,094500,1347504190,12330,12260,12350,12260,1529
20240513,094400,1328709190,12260,12260,12260,12260,300
20240513,094300,1325031190,12250,12280,12280,12250,1131
20240513,094200,1311159430,12280,12280,12280,12280,23
20240513,094100,1310876990,12270,12270,12270,12270,458
20240513,094000,1305257330,12270,12290,12290,12270,373
20240513,093900,1300679860,12290,12350,12360,12290,1269
20240513,093800,1285069830,12380,12380,12380,12380,122
20240513,093700,1283559470,12380,12320,12380,12320,668
20240513,093600,1275318360,12320,12360,12360,12320,394
20240513,093500,1270455400,12350,12350,12360,12350,535
20240513,093400,1263844300,12350,12360,12360,12350,222
20240513,093300,1261102100,12350,12420,12420,12350,1166
20240513,093200,1246690340,12420,12360,12420,12360,10
20240513,093100,1246566200,12360,12330,12360,12320,292
20240513,093000,1242961520,12340,12420,12420,12340,825
20240513,092900,1232778580,12370,12450,12450,12370,250
20240513,092800,1229685040,12450,12460,12460,12340,1180
20240513,092700,1215101650,12480,12420,12480,12380,1614
20240513,092600,1195018380,12460,12490,12540,12460,1132
20240513,092500,1180878660,12530,12520,12540,12520,741
20240513,092400,1171597460,12520,12460,12520,12460,1316
20240513,092300,1155152430,12460,12430,12470,12400,750
20240513,092200,1145828090,12480,12490,12490,12400,190
20240513,092100,1143459090,12490,12420,12490,12380,1698
20240513,092000,1122387130,12420,12490,12500,12420,1313
20240513,091900,1106004080,12490,12460,12520,12420,394
20240513,091800,1101088310,12460,12450,12460,12440,707
20240513,091700,1092286250,12450,12490,12520,12390,3116
20240513,091600,1053542610,12510,12560,12560,12450,948
20240513,091500,1041701600,12550,12430,12560,12430,1258
20240513,091400,1026016480,12440,12380,12440,12280,873
20240513,091300,1015173530,12340,12260,12360,12260,2155
20240513,091200,988610080,12260,12250,12270,12250,437
20240513,091100,983251670,12250,12280,12290,12240,774
20240513,091000,973753090,12280,12420,12420,12280,3521
20240513,090900,930335130,12420,12380,12450,12370,1604
20240513,090800,910399680,12370,12320,12370,12320,296
20240513,090700,906742670,12320,12250,12320,12250,462
20240513,090600,901065930,12280,12230,12280,12220,541
20240513,090500,894452060,12220,12210,12280,12210,1660
20240513,090400,874180600,12210,12310,12350,12210,2245
20240513,090300,846621050,12310,12250,12340,12240,4483
20240513,090200,791495590,12260,12360,12370,12180,9817
20240513,090100,670791280,12360,12450,12670,12350,27955
20240513,090000,322999330,12460,12630,12720,12440,25203
Reference in New Issue Copy Permalink