ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/264850/min/candle-20240521.csv

714 lines
35 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
20240521,205100,4031579380,6830,6830,6830,6830,18518
20240521,205000,4031579380,6830,6830,6830,6830,0
20240521,204900,4031579380,6830,6830,6830,6830,0
20240521,204800,4031579380,6830,6830,6830,6830,0
20240521,204700,4031579380,6830,6830,6830,6830,0
20240521,204600,4031579380,6830,6830,6830,6830,0
20240521,204500,4031579380,6830,6830,6830,6830,0
20240521,204400,4031579380,6830,6830,6830,6830,0
20240521,204300,4031579380,6830,6830,6830,6830,0
20240521,204200,4031579380,6830,6830,6830,6830,0
20240521,204100,4031579380,6830,6830,6830,6830,0
20240521,204000,4031579380,6830,6830,6830,6830,0
20240521,203900,4031579380,6830,6830,6830,6830,0
20240521,203800,4031579380,6830,6830,6830,6830,0
20240521,203700,4031579380,6830,6830,6830,6830,0
20240521,203600,4031579380,6830,6830,6830,6830,0
20240521,203500,4031579380,6830,6830,6830,6830,0
20240521,203400,4031579380,6830,6830,6830,6830,0
20240521,203300,4031579380,6830,6830,6830,6830,0
20240521,203200,4031579380,6830,6830,6830,6830,0
20240521,203100,4031579380,6830,6830,6830,6830,0
20240521,203000,4031579380,6830,6830,6830,6830,0
20240521,202900,4031579380,6830,6830,6830,6830,0
20240521,202800,4031579380,6830,6830,6830,6830,0
20240521,202700,4031579380,6830,6830,6830,6830,0
20240521,202600,4031579380,6830,6830,6830,6830,0
20240521,202500,4031579380,6830,6830,6830,6830,0
20240521,202400,4031579380,6830,6830,6830,6830,0
20240521,202300,4031579380,6830,6830,6830,6830,0
20240521,202200,4031579380,6830,6830,6830,6830,0
20240521,202100,4031579380,6830,6830,6830,6830,18518
20240521,202000,4031579380,6830,6830,6830,6830,0
20240521,201900,4031579380,6830,6830,6830,6830,0
20240521,201800,4031579380,6830,6830,6830,6830,0
20240521,201700,4031579380,6830,6830,6830,6830,0
20240521,201600,4031579380,6830,6830,6830,6830,0
20240521,201500,4031579380,6830,6830,6830,6830,0
20240521,201400,4031579380,6830,6830,6830,6830,0
20240521,201300,4031579380,6830,6830,6830,6830,0
20240521,201200,4031579380,6830,6830,6830,6830,0
20240521,201100,4031579380,6830,6830,6830,6830,0
20240521,201000,4031579380,6830,6830,6830,6830,0
20240521,200900,4031579380,6830,6830,6830,6830,0
20240521,200800,4031579380,6830,6830,6830,6830,0
20240521,200700,4031579380,6830,6830,6830,6830,0
20240521,200600,4031579380,6830,6830,6830,6830,0
20240521,200500,4031579380,6830,6830,6830,6830,0
20240521,200400,4031579380,6830,6830,6830,6830,0
20240521,200300,4031579380,6830,6830,6830,6830,0
20240521,200200,4031579380,6830,6830,6830,6830,0
20240521,200100,4031579380,6830,6830,6830,6830,0
20240521,200000,4031579380,6830,6830,6830,6830,0
20240521,195900,4031579380,6830,6830,6830,6830,0
20240521,195800,4031579380,6830,6830,6830,6830,0
20240521,195700,4031579380,6830,6830,6830,6830,0
20240521,195600,4031579380,6830,6830,6830,6830,0
20240521,195500,4031579380,6830,6830,6830,6830,0
20240521,195400,4031579380,6830,6830,6830,6830,0
20240521,195300,4031579380,6830,6830,6830,6830,0
20240521,195200,4031579380,6830,6830,6830,6830,0
20240521,195100,4031579380,6830,6830,6830,6830,18518
20240521,195000,4031579380,6830,6830,6830,6830,0
20240521,194900,4031579380,6830,6830,6830,6830,0
20240521,194800,4031579380,6830,6830,6830,6830,0
20240521,194700,4031579380,6830,6830,6830,6830,0
20240521,194600,4031579380,6830,6830,6830,6830,0
20240521,194500,4031579380,6830,6830,6830,6830,0
20240521,194400,4031579380,6830,6830,6830,6830,0
20240521,194300,4031579380,6830,6830,6830,6830,0
20240521,194200,4031579380,6830,6830,6830,6830,0
20240521,194100,4031579380,6830,6830,6830,6830,0
20240521,194000,4031579380,6830,6830,6830,6830,0
20240521,193900,4031579380,6830,6830,6830,6830,0
20240521,193800,4031579380,6830,6830,6830,6830,0
20240521,193700,4031579380,6830,6830,6830,6830,0
20240521,193600,4031579380,6830,6830,6830,6830,0
20240521,193500,4031579380,6830,6830,6830,6830,0
20240521,193400,4031579380,6830,6830,6830,6830,0
20240521,193300,4031579380,6830,6830,6830,6830,0
20240521,193200,4031579380,6830,6830,6830,6830,0
20240521,193100,4031579380,6830,6830,6830,6830,0
20240521,193000,4031579380,6830,6830,6830,6830,0
20240521,192900,4031579380,6830,6830,6830,6830,0
20240521,192800,4031579380,6830,6830,6830,6830,0
20240521,192700,4031579380,6830,6830,6830,6830,0
20240521,192600,4031579380,6830,6830,6830,6830,0
20240521,192500,4031579380,6830,6830,6830,6830,0
20240521,192400,4031579380,6830,6830,6830,6830,0
20240521,192300,4031579380,6830,6830,6830,6830,0
20240521,192200,4031579380,6830,6830,6830,6830,0
20240521,192100,4031579380,6830,6830,6830,6830,18518
20240521,192000,4031579380,6830,6830,6830,6830,0
20240521,191900,4031579380,6830,6830,6830,6830,0
20240521,191800,4031579380,6830,6830,6830,6830,0
20240521,191700,4031579380,6830,6830,6830,6830,0
20240521,191600,4031579380,6830,6830,6830,6830,0
20240521,191500,4031579380,6830,6830,6830,6830,0
20240521,191400,4031579380,6830,6830,6830,6830,0
20240521,191300,4031579380,6830,6830,6830,6830,0
20240521,191200,4031579380,6830,6830,6830,6830,0
20240521,191100,4031579380,6830,6830,6830,6830,0
20240521,191000,4031579380,6830,6830,6830,6830,0
20240521,190900,4031579380,6830,6830,6830,6830,0
20240521,190800,4031579380,6830,6830,6830,6830,0
20240521,190700,4031579380,6830,6830,6830,6830,0
20240521,190600,4031579380,6830,6830,6830,6830,0
20240521,190500,4031579380,6830,6830,6830,6830,0
20240521,190400,4031579380,6830,6830,6830,6830,0
20240521,190300,4031579380,6830,6830,6830,6830,0
20240521,190200,4031579380,6830,6830,6830,6830,0
20240521,190100,4031579380,6830,6830,6830,6830,0
20240521,190000,4031579380,6830,6830,6830,6830,0
20240521,185900,4031579380,6830,6830,6830,6830,0
20240521,185800,4031579380,6830,6830,6830,6830,0
20240521,185700,4031579380,6830,6830,6830,6830,0
20240521,185600,4031579380,6830,6830,6830,6830,0
20240521,185500,4031579380,6830,6830,6830,6830,0
20240521,185400,4031579380,6830,6830,6830,6830,0
20240521,185300,4031579380,6830,6830,6830,6830,0
20240521,185200,4031579380,6830,6830,6830,6830,0
20240521,185100,4031579380,6830,6830,6830,6830,18518
20240521,185000,4031579380,6830,6830,6830,6830,0
20240521,184900,4031579380,6830,6830,6830,6830,0
20240521,184800,4031579380,6830,6830,6830,6830,0
20240521,184700,4031579380,6830,6830,6830,6830,0
20240521,184600,4031579380,6830,6830,6830,6830,0
20240521,184500,4031579380,6830,6830,6830,6830,0
20240521,184400,4031579380,6830,6830,6830,6830,0
20240521,184300,4031579380,6830,6830,6830,6830,0
20240521,184200,4031579380,6830,6830,6830,6830,0
20240521,184100,4031579380,6830,6830,6830,6830,0
20240521,184000,4031579380,6830,6830,6830,6830,0
20240521,183900,4031579380,6830,6830,6830,6830,0
20240521,183800,4031579380,6830,6830,6830,6830,0
20240521,183700,4031579380,6830,6830,6830,6830,0
20240521,183600,4031579380,6830,6830,6830,6830,0
20240521,183500,4031579380,6830,6830,6830,6830,0
20240521,183400,4031579380,6830,6830,6830,6830,0
20240521,183300,4031579380,6830,6830,6830,6830,0
20240521,183200,4031579380,6830,6830,6830,6830,0
20240521,183100,4031579380,6830,6830,6830,6830,0
20240521,183000,4031579380,6830,6830,6830,6830,0
20240521,182900,4031579380,6830,6830,6830,6830,0
20240521,182800,4031579380,6830,6830,6830,6830,0
20240521,182700,4031579380,6830,6830,6830,6830,0
20240521,182600,4031579380,6830,6830,6830,6830,0
20240521,182500,4031579380,6830,6830,6830,6830,0
20240521,182400,4031579380,6830,6830,6830,6830,0
20240521,182300,4031579380,6830,6830,6830,6830,0
20240521,182200,4031579380,6830,6830,6830,6830,0
20240521,182100,4031579380,6830,6830,6830,6830,18518
20240521,182000,4031579380,6830,6830,6830,6830,0
20240521,181900,4031579380,6830,6830,6830,6830,0
20240521,181800,4031579380,6830,6830,6830,6830,0
20240521,181700,4031579380,6830,6830,6830,6830,0
20240521,181600,4031579380,6830,6830,6830,6830,0
20240521,181500,4031579380,6830,6830,6830,6830,0
20240521,181400,4031579380,6830,6830,6830,6830,0
20240521,181300,4031579380,6830,6830,6830,6830,0
20240521,181200,4031579380,6830,6830,6830,6830,0
20240521,181100,4031579380,6830,6830,6830,6830,0
20240521,181000,4031579380,6830,6830,6830,6830,0
20240521,180900,4031579380,6830,6830,6830,6830,0
20240521,180800,4031579380,6830,6830,6830,6830,0
20240521,180700,4031579380,6830,6830,6830,6830,0
20240521,180600,4031579380,6830,6830,6830,6830,0
20240521,180500,4031579380,6830,6830,6830,6830,0
20240521,180400,4031579380,6830,6830,6830,6830,0
20240521,180300,4031579380,6830,6830,6830,6830,0
20240521,180200,4031579380,6830,6830,6830,6830,0
20240521,180100,4031579380,6830,6830,6830,6830,0
20240521,180000,4031579380,6830,6830,6830,6830,0
20240521,175900,4031579380,6830,6830,6830,6830,0
20240521,175800,4031579380,6830,6830,6830,6830,0
20240521,175700,4031579380,6830,6830,6830,6830,0
20240521,175600,4031579380,6830,6830,6830,6830,0
20240521,175500,4031579380,6830,6830,6830,6830,0
20240521,175400,4031579380,6830,6830,6830,6830,0
20240521,175300,4031579380,6830,6830,6830,6830,0
20240521,175200,4031579380,6830,6830,6830,6830,0
20240521,175100,4031579380,6830,6830,6830,6830,18518
20240521,175000,4031579380,6830,6830,6830,6830,0
20240521,174900,4031579380,6830,6830,6830,6830,0
20240521,174800,4031579380,6830,6830,6830,6830,0
20240521,174700,4031579380,6830,6830,6830,6830,0
20240521,174600,4031579380,6830,6830,6830,6830,0
20240521,174500,4031579380,6830,6830,6830,6830,0
20240521,174400,4031579380,6830,6830,6830,6830,0
20240521,174300,4031579380,6830,6830,6830,6830,0
20240521,174200,4031579380,6830,6830,6830,6830,0
20240521,174100,4031579380,6830,6830,6830,6830,0
20240521,174000,4031579380,6830,6830,6830,6830,0
20240521,173900,4031579380,6830,6830,6830,6830,0
20240521,173800,4031579380,6830,6830,6830,6830,0
20240521,173700,4031579380,6830,6830,6830,6830,0
20240521,173600,4031579380,6830,6830,6830,6830,0
20240521,173500,4031579380,6830,6830,6830,6830,0
20240521,173400,4031579380,6830,6830,6830,6830,0
20240521,173300,4031579380,6830,6830,6830,6830,0
20240521,173200,4031579380,6830,6830,6830,6830,0
20240521,173100,4031579380,6830,6830,6830,6830,0
20240521,173000,4031579380,6830,6830,6830,6830,0
20240521,172900,4031579380,6830,6830,6830,6830,0
20240521,172800,4031579380,6830,6830,6830,6830,0
20240521,172700,4031579380,6830,6830,6830,6830,0
20240521,172600,4031579380,6830,6830,6830,6830,0
20240521,172500,4031579380,6830,6830,6830,6830,0
20240521,172400,4031579380,6830,6830,6830,6830,0
20240521,172300,4031579380,6830,6830,6830,6830,0
20240521,172200,4031579380,6830,6830,6830,6830,0
20240521,172100,4031579380,6830,6830,6830,6830,18518
20240521,172000,4031579380,6830,6830,6830,6830,0
20240521,171900,4031579380,6830,6830,6830,6830,0
20240521,171800,4031579380,6830,6830,6830,6830,0
20240521,171700,4031579380,6830,6830,6830,6830,0
20240521,171600,4031579380,6830,6830,6830,6830,0
20240521,171500,4031579380,6830,6830,6830,6830,0
20240521,171400,4031579380,6830,6830,6830,6830,0
20240521,171300,4031579380,6830,6830,6830,6830,0
20240521,171200,4031579380,6830,6830,6830,6830,0
20240521,171100,4031579380,6830,6830,6830,6830,0
20240521,171000,4031579380,6830,6830,6830,6830,0
20240521,170900,4031579380,6830,6830,6830,6830,0
20240521,170800,4031579380,6830,6830,6830,6830,0
20240521,170700,4031579380,6830,6830,6830,6830,0
20240521,170600,4031579380,6830,6830,6830,6830,0
20240521,170500,4031579380,6830,6830,6830,6830,0
20240521,170400,4031579380,6830,6830,6830,6830,0
20240521,170300,4031579380,6830,6830,6830,6830,0
20240521,170200,4031579380,6830,6830,6830,6830,0
20240521,170100,4031579380,6830,6830,6830,6830,0
20240521,170000,4031579380,6830,6830,6830,6830,0
20240521,165900,4031579380,6830,6830,6830,6830,0
20240521,165800,4031579380,6830,6830,6830,6830,0
20240521,165700,4031579380,6830,6830,6830,6830,0
20240521,165600,4031579380,6830,6830,6830,6830,0
20240521,165500,4031579380,6830,6830,6830,6830,0
20240521,165400,4031579380,6830,6830,6830,6830,0
20240521,165300,4031579380,6830,6830,6830,6830,0
20240521,165200,4031579380,6830,6830,6830,6830,0
20240521,165100,4031579380,6830,6830,6830,6830,18518
20240521,165000,4031579380,6830,6830,6830,6830,0
20240521,164900,4031579380,6830,6830,6830,6830,0
20240521,164800,4031579380,6830,6830,6830,6830,0
20240521,164700,4031579380,6830,6830,6830,6830,0
20240521,164600,4031579380,6830,6830,6830,6830,0
20240521,164500,4031579380,6830,6830,6830,6830,0
20240521,164400,4031579380,6830,6830,6830,6830,0
20240521,164300,4031579380,6830,6830,6830,6830,0
20240521,164200,4031579380,6830,6830,6830,6830,0
20240521,164100,4031579380,6830,6830,6830,6830,0
20240521,164000,4031579380,6830,6830,6830,6830,0
20240521,163900,4031579380,6830,6830,6830,6830,0
20240521,163800,4031579380,6830,6830,6830,6830,0
20240521,163700,4031579380,6830,6830,6830,6830,0
20240521,163600,4031579380,6830,6830,6830,6830,0
20240521,163500,4031579380,6830,6830,6830,6830,0
20240521,163400,4031579380,6830,6830,6830,6830,0
20240521,163300,4031579380,6830,6830,6830,6830,0
20240521,163200,4031579380,6830,6830,6830,6830,0
20240521,163100,4031579380,6830,6830,6830,6830,0
20240521,163000,4031579380,6830,6830,6830,6830,0
20240521,162900,4031579380,6830,6830,6830,6830,0
20240521,162800,4031579380,6830,6830,6830,6830,0
20240521,162700,4031579380,6830,6830,6830,6830,0
20240521,162600,4031579380,6830,6830,6830,6830,0
20240521,162500,4031579380,6830,6830,6830,6830,0
20240521,162400,4031579380,6830,6830,6830,6830,0
20240521,162300,4031579380,6830,6830,6830,6830,0
20240521,162200,4031579380,6830,6830,6830,6830,0
20240521,162100,4031579380,6830,6830,6830,6830,18518
20240521,162000,4031579380,6830,6830,6830,6830,0
20240521,161900,4031579380,6830,6830,6830,6830,0
20240521,161800,4031579380,6830,6830,6830,6830,0
20240521,161700,4031579380,6830,6830,6830,6830,0
20240521,161600,4031579380,6830,6830,6830,6830,0
20240521,161500,4031579380,6830,6830,6830,6830,0
20240521,161400,4031579380,6830,6830,6830,6830,0
20240521,161300,4031579380,6830,6830,6830,6830,0
20240521,161200,4031579380,6830,6830,6830,6830,0
20240521,161100,4031579380,6830,6830,6830,6830,0
20240521,161000,4031579380,6830,6830,6830,6830,0
20240521,160900,4031579380,6830,6830,6830,6830,0
20240521,160800,4031579380,6830,6830,6830,6830,0
20240521,160700,4031579380,6830,6830,6830,6830,0
20240521,160600,4031579380,6830,6830,6830,6830,0
20240521,160500,4031579380,6830,6830,6830,6830,0
20240521,160400,4031579380,6830,6830,6830,6830,0
20240521,160300,4031579380,6830,6830,6830,6830,0
20240521,160200,4031579380,6830,6830,6830,6830,0
20240521,160100,4031579380,6830,6830,6830,6830,0
20240521,160000,4031579380,6830,6830,6830,6830,0
20240521,155900,4031579380,6830,6830,6830,6830,0
20240521,155800,4031579380,6830,6830,6830,6830,0
20240521,155700,4031579380,6830,6830,6830,6830,0
20240521,155600,4031579380,6830,6830,6830,6830,0
20240521,155500,4031579380,6830,6830,6830,6830,0
20240521,155400,4031579380,6830,6830,6830,6830,0
20240521,155300,4031579380,6830,6830,6830,6830,0
20240521,155200,4031579380,6830,6830,6830,6830,0
20240521,155100,4031579380,6830,6830,6830,6830,18518
20240521,155000,4031579380,6830,6830,6830,6830,0
20240521,154900,4031579380,6830,6830,6830,6830,0
20240521,154800,4031579380,6830,6830,6830,6830,0
20240521,154700,4031579380,6830,6830,6830,6830,0
20240521,154600,4031579380,6830,6830,6830,6830,0
20240521,154500,4031579380,6830,6830,6830,6830,0
20240521,154400,4031579380,6830,6830,6830,6830,0
20240521,154300,4031579380,6830,6830,6830,6830,0
20240521,154200,4031579380,6830,6830,6830,6830,0
20240521,154100,4031579380,6830,6830,6830,6830,0
20240521,154000,4031579380,6830,6830,6830,6830,0
20240521,153900,4031579380,6830,6830,6830,6830,0
20240521,153800,4031579380,6830,6830,6830,6830,0
20240521,153700,4031579380,6830,6830,6830,6830,0
20240521,153600,4031579380,6830,6830,6830,6830,0
20240521,153500,4031579380,6830,6830,6830,6830,0
20240521,153400,4031579380,6830,6830,6830,6830,0
20240521,153300,4031579380,6830,6830,6830,6830,0
20240521,153200,4031579380,6830,6830,6830,6830,0
20240521,153100,4031579380,6830,6830,6830,6830,0
20240521,153000,4031579380,6830,6830,6830,6830,18518
20240521,152900,3905101440,6840,6840,6840,6840,0
20240521,152800,3905101440,6840,6840,6840,6840,0
20240521,152700,3905101440,6840,6840,6840,6840,0
20240521,152600,3905101440,6840,6840,6840,6840,0
20240521,152500,3905101440,6840,6840,6840,6840,0
20240521,152400,3905101440,6840,6840,6840,6840,0
20240521,152300,3905101440,6840,6840,6840,6840,0
20240521,152200,3905101440,6840,6840,6840,6840,0
20240521,152100,3905101440,6840,6840,6840,6840,0
20240521,152000,3905101440,6840,6840,6840,6840,0
20240521,151900,3905101440,6840,6830,6840,6830,528
20240521,151800,3901492690,6830,6840,6840,6830,1745
20240521,151700,3889565390,6840,6840,6840,6840,2230
20240521,151600,3874312190,6840,6850,6850,6840,1416
20240521,151500,3864624250,6850,6840,6850,6840,1885
20240521,151400,3851712590,6850,6850,6850,6850,73
20240521,151300,3851212540,6850,6850,6850,6840,697
20240521,151200,3846439100,6850,6850,6850,6840,3384
20240521,151100,3823258710,6850,6860,6860,6850,621
20240521,151000,3819004650,6860,6850,6860,6850,1674
20240521,150900,3807535600,6860,6860,6860,6860,96
20240521,150800,3806877040,6860,6850,6860,6850,112
20240521,150700,3806109360,6850,6840,6850,6840,344
20240521,150600,3803754660,6840,6850,6850,6840,142
20240521,150500,3802782160,6850,6850,6850,6840,1410
20240521,150400,3793124010,6850,6850,6850,6850,856
20240521,150300,3787260410,6850,6840,6850,6840,1272
20240521,150200,3778547230,6850,6850,6850,6850,280
20240521,150100,3776629230,6850,6840,6850,6840,3
20240521,150000,3776608690,6840,6840,6850,6840,1167
20240521,145900,3768620760,6840,6840,6850,6840,996
20240521,145800,3761802790,6840,6840,6840,6840,10
20240521,145700,3761734390,6840,6840,6850,6840,1160
20240521,145600,3753799590,6840,6840,6840,6830,370
20240521,145500,3751268820,6830,6840,6840,6830,151
20240521,145400,3750236530,6840,6830,6840,6830,1501
20240521,145300,3739982300,6830,6830,6830,6830,530
20240521,145200,3736362400,6840,6850,6850,6840,93
20240521,145100,3735726040,6850,6840,6850,6840,125
20240521,145000,3734870990,6850,6840,6850,6840,513
20240521,144900,3731362040,6840,6850,6850,6840,368
20240521,144800,3728841890,6850,6840,6850,6830,611
20240521,144700,3724663470,6840,6850,6850,6840,566
20240521,144600,3720791870,6850,6850,6850,6840,112
20240521,144500,3720025320,6840,6850,6850,6840,827
20240521,144400,3714366900,6850,6850,6850,6840,320
20240521,144300,3712174910,6850,6850,6850,6850,25
20240521,144200,3712003660,6850,6840,6850,6840,211
20240521,144100,3710559610,6850,6840,6850,6840,46
20240521,144000,3710244960,6840,6850,6850,6840,32
20240521,143900,3710025980,6850,6840,6850,6830,349
20240521,143800,3707639110,6840,6830,6840,6830,677
20240521,143700,3703008940,6840,6840,6840,6830,913
20240521,143600,3696765030,6830,6820,6830,6820,1500
20240521,143500,3686530050,6820,6830,6830,6820,177
20240521,143400,3685322160,6830,6830,6830,6820,555
20240521,143300,3681535600,6830,6830,6830,6820,1969
20240521,143200,3668105870,6830,6840,6840,6830,261
20240521,143100,3666323230,6840,6840,6840,6820,2743
20240521,143000,3647583310,6830,6830,6840,6830,680
20240521,142900,3642938690,6830,6830,6830,6830,10
20240521,142800,3642870390,6830,6830,6830,6830,339
20240521,142700,3640555020,6830,6830,6840,6830,144
20240521,142600,3639571180,6830,6820,6830,6820,1528
20240521,142500,3629142920,6820,6840,6840,6820,659
20240521,142400,3624641940,6840,6830,6840,6830,1604
20240521,142300,3613686590,6830,6840,6840,6830,79
20240521,142200,3613146860,6840,6840,6840,6830,586
20240521,142100,3609143620,6840,6840,6840,6830,405
20240521,142000,3606373920,6840,6840,6840,6840,461
20240521,141900,3603220680,6840,6830,6840,6830,218
20240521,141800,3601731520,6830,6840,6840,6830,1577
20240521,141700,3590960500,6840,6840,6840,6830,573
20240521,141600,3587042590,6840,6840,6840,6840,2008
20240521,141500,3573307870,6830,6830,6830,6830,171
20240521,141400,3572139940,6830,6830,6830,6830,986
20240521,141300,3565405560,6830,6830,6840,6830,320
20240521,141200,3563219810,6840,6840,6840,6830,149
20240521,141100,3562202060,6840,6840,6840,6830,1391
20240521,141000,3552701000,6840,6840,6840,6840,55
20240521,140900,3552324800,6840,6850,6850,6840,962
20240521,140800,3545744550,6840,6850,6850,6840,19
20240521,140700,3545614550,6850,6840,6850,6840,792
20240521,140600,3540197170,6850,6850,6850,6850,10
20240521,140500,3540128670,6850,6840,6850,6840,478
20240521,140400,3536859140,6840,6840,6840,6840,27
20240521,140300,3536674460,6840,6840,6850,6840,15
20240521,140200,3536571850,6840,6850,6850,6840,935
20240521,140100,3530175570,6850,6840,6850,6840,830
20240521,140000,3524498030,6850,6850,6850,6850,22
20240521,135900,3524347330,6850,6850,6850,6840,38
20240521,135800,3524087350,6850,6850,6850,6850,205
20240521,135700,3522683100,6840,6840,6850,6840,4
20240521,135600,3522655730,6850,6850,6850,6850,14
20240521,135500,3522559830,6840,6850,6850,6830,1179
20240521,135400,3514507230,6850,6850,6850,6830,4178
20240521,135300,3485949970,6850,6850,6850,6840,1577
20240521,135200,3475147580,6850,6850,6850,6850,1483
20240521,135100,3464989030,6840,6840,6840,6830,352
20240521,135000,3462581370,6840,6840,6840,6840,122
20240521,134900,3461746890,6830,6840,6840,6830,537
20240521,134800,3458076000,6840,6840,6840,6830,2146
20240521,134700,3443407400,6840,6840,6850,6840,1473
20240521,134600,3433332070,6840,6840,6840,6840,971
20240521,134500,3426690430,6850,6850,6850,6850,15
20240521,134400,3426587680,6850,6840,6850,6840,897
20240521,134300,3420449180,6840,6850,6850,6840,72
20240521,134200,3419956630,6850,6850,6850,6850,66
20240521,134100,3419504530,6850,6850,6850,6850,100
20240521,134000,3418819530,6840,6850,6850,6840,244
20240521,133900,3417148440,6850,6850,6850,6840,5
20240521,133800,3417114220,6840,6840,6840,6840,1281
20240521,133700,3408352180,6840,6850,6850,6840,153
20240521,133600,3407305630,6850,6850,6850,6850,304
20240521,133500,3405223230,6850,6840,6850,6840,743
20240521,133400,3400133800,6840,6850,6850,6840,310
20240521,133300,3398013300,6850,6860,6860,6850,228
20240521,133200,3396451290,6850,6850,6860,6850,170
20240521,133100,3395286780,6850,6850,6850,6850,103
20240521,133000,3394581230,6850,6850,6850,6850,10
20240521,132900,3394512730,6850,6850,6850,6850,202
20240521,132800,3393129030,6850,6850,6850,6850,73
20240521,132700,3392628980,6850,6850,6850,6850,52
20240521,132600,3392272780,6830,6830,6830,6830,0
20240521,132500,3392272780,6830,6850,6850,6830,2211
20240521,132400,3377155430,6840,6840,6840,6840,946
20240521,132300,3370684790,6850,6840,6850,6840,1256
20240521,132200,3362093720,6850,6850,6860,6850,103
20240521,132100,3361388160,6860,6850,6860,6840,41
20240521,132000,3361107190,6850,6840,6850,6840,204
20240521,131900,3359711340,6850,6850,6850,6850,500
20240521,131800,3356286340,6850,6850,6850,6850,50
20240521,131700,3355943840,6850,6850,6850,6840,219
20240521,131600,3354445710,6850,6840,6850,6840,515
20240521,131500,3350922600,6840,6840,6840,6830,1804
20240521,131400,3338597500,6840,6830,6840,6830,135
20240521,131300,3337675100,6830,6830,6840,6830,1780
20240521,131200,3325507400,6830,6840,6840,6830,674
20240521,131100,3320897460,6850,6830,6850,6830,919
20240521,131000,3314620270,6840,6830,6840,6830,69
20240521,130900,3314148790,6830,6830,6840,6830,523
20240521,130800,3310576060,6840,6840,6840,6830,1956
20240521,130700,3297215370,6840,6840,6840,6830,5617
20240521,130600,3258844330,6840,6840,6840,6840,562
20240521,130500,3255000250,6850,6840,6850,6840,211
20240521,130400,3253555000,6850,6850,6850,6840,1171
20240521,130300,3245541710,6850,6850,6850,6850,0
20240521,130200,3245541710,6850,6850,6850,6850,60
20240521,130100,3245130710,6850,6860,6860,6850,552
20240521,130000,3241344490,6860,6860,6860,6860,576
20240521,125900,3237393130,6860,6850,6860,6850,2029
20240521,125800,3223494190,6850,6850,6850,6850,399
20240521,125700,3220761040,6850,6860,6860,6850,1310
20240521,125600,3211787440,6850,6860,6860,6850,3367
20240521,125500,3188722790,6860,6870,6870,6860,2377
20240521,125400,3172416070,6860,6870,6870,6860,1185
20240521,125300,3164275620,6870,6860,6870,6860,808
20240521,125200,3158731950,6860,6860,6860,6860,1020
20240521,125100,3151734750,6860,6870,6880,6860,782
20240521,125000,3146361750,6860,6860,6860,6860,1232
20240521,124900,3137910230,6850,6860,6860,6850,158
20240521,124800,3136827860,6860,6860,6860,6850,2141
20240521,124700,3122161620,6860,6860,6870,6860,2255
20240521,124600,3106692310,6870,6870,6870,6870,6
20240521,124500,3106651090,6860,6870,6870,6860,3501
20240521,124400,3082634220,6870,6860,6870,6860,1104
20240521,124300,3075060580,6860,6870,6870,6860,400
20240521,124200,3072315640,6870,6870,6870,6860,704
20240521,124100,3067484680,6880,6870,6880,6870,620
20240521,124000,3063222170,6870,6860,6870,6860,29
20240521,123900,3063023220,6870,6860,6870,6860,443
20240521,123800,3059984080,6870,6870,6870,6870,254
20240521,123700,3058239100,6870,6880,6880,6870,627
20240521,123600,3053931600,6880,6880,6880,6880,79
20240521,123500,3053388080,6880,6870,6880,6870,8
20240521,123400,3053333070,6880,6880,6880,6880,0
20240521,123300,3053333070,6880,6880,6880,6880,11
20240521,123200,3053257390,6860,6880,6880,6860,1280
20240521,123100,3044470470,6880,6880,6880,6880,1
20240521,123000,3044463590,6870,6880,6880,6870,172
20240521,122900,3043280310,6880,6870,6880,6870,24
20240521,122800,3043115320,6880,6880,6880,6880,1043
20240521,122700,3035939480,6880,6870,6880,6870,601
20240521,122600,3031810600,6880,6880,6880,6880,140
20240521,122500,3030847400,6880,6880,6880,6870,317
20240521,122400,3028668660,6880,6880,6880,6880,1010
20240521,122300,3021719860,6880,6870,6880,6870,677
20240521,122200,3017063770,6870,6870,6870,6870,159
20240521,122100,3015971440,6870,6870,6880,6870,851
20240521,122000,3010125050,6870,6850,6870,6850,21
20240521,121900,3009981180,6870,6860,6870,6860,400
20240521,121800,3007235180,6860,6850,6860,6850,362
20240521,121700,3004753330,6860,6870,6870,6860,103
20240521,121600,3004046740,6860,6880,6880,6860,3421
20240521,121500,2980567480,6880,6880,6880,6860,90
20240521,121400,2979948950,6870,6870,6880,6870,1078
20240521,121300,2972543080,6870,6870,6870,6870,321
20240521,121200,2970337810,6860,6860,6860,6850,962
20240521,121100,2963741110,6860,6870,6870,6850,307
20240521,121000,2961633540,6870,6860,6870,6860,44
20240521,120900,2961331360,6850,6850,6850,6840,338
20240521,120800,2959016160,6850,6850,6850,6840,526
20240521,120700,2955415140,6850,6850,6850,6850,137
20240521,120600,2954476690,6850,6860,6870,6840,2674
20240521,120500,2936163790,6870,6870,6870,6860,63
20240521,120400,2935731500,6850,6870,6870,6850,621
20240521,120300,2931475860,6870,6870,6870,6870,54
20240521,120200,2931104880,6870,6860,6870,6840,1129
20240521,120100,2923373980,6860,6850,6860,6850,189
20240521,120000,2922079030,6860,6860,6860,6850,117
20240521,115900,2921277540,6860,6860,6860,6860,351
20240521,115800,2918869680,6860,6860,6860,6860,33
20240521,115700,2918643300,6860,6870,6870,6860,180
20240521,115600,2917408100,6870,6860,6870,6850,369
20240521,115500,2914877210,6860,6860,6870,6860,619
20240521,115400,2910630860,6860,6860,6860,6850,52
20240521,115300,2910274640,6860,6870,6870,6860,231
20240521,115200,2908689870,6860,6870,6880,6860,626
20240521,115100,2904390530,6870,6870,6870,6870,165
20240521,115000,2903256980,6870,6860,6870,6860,2261
20240521,114900,2887745880,6850,6860,6860,6850,111
20240521,114800,2886985420,6860,6840,6860,6840,1120
20240521,114700,2879321410,6840,6830,6840,6820,806
20240521,114600,2873817570,6840,6840,6840,6830,1848
20240521,114500,2861182250,6840,6830,6840,6830,841
20240521,114400,2855438010,6830,6820,6830,6820,1997
20240521,114300,2841811520,6830,6830,6830,6820,597
20240521,114200,2837734370,6830,6820,6830,6820,108
20240521,114100,2836996760,6820,6820,6830,6820,3193
20240521,114000,2815218990,6830,6820,6830,6820,234
20240521,113900,2813621280,6830,6820,6830,6820,3194
20240521,113800,2791837270,6830,6820,6830,6810,843
20240521,113700,2786087180,6810,6820,6820,6810,5084
20240521,113600,2751452890,6820,6830,6840,6820,10412
20240521,113500,2680381850,6830,6830,6840,6830,1246
20240521,113400,2671869460,6840,6840,6840,6840,241
20240521,113300,2670221020,6840,6840,6840,6830,526
20240521,113200,2666623660,6840,6840,6840,6840,536
20240521,113100,2662957420,6840,6860,6860,6840,755
20240521,113000,2657793180,6840,6840,6850,6840,2784
20240521,112900,2638750370,6850,6860,6860,6850,837
20240521,112800,2633016410,6860,6850,6860,6850,319
20240521,112700,2630831250,6840,6840,6840,6840,639
20240521,112600,2626460490,6850,6850,6860,6850,949
20240521,112500,2619959830,6850,6850,6850,6850,828
20240521,112400,2614288030,6850,6850,6850,6850,345
20240521,112300,2611924780,6850,6850,6860,6840,714
20240521,112200,2607032020,6840,6850,6860,6840,1274
20240521,112100,2598314490,6850,6840,6850,6840,912
20240521,112000,2592069500,6850,6840,6850,6840,316
20240521,111900,2589908050,6840,6840,6850,6840,1024
20240521,111800,2582903880,6850,6850,6850,6840,2235
20240521,111700,2567612160,6850,6840,6860,6840,77
20240521,111600,2567085030,6840,6850,6860,6840,797
20240521,111500,2561629490,6850,6850,6850,6850,108
20240521,111400,2560889690,6850,6860,6860,6850,259
20240521,111300,2559115530,6850,6850,6850,6840,4243
20240521,111200,2530052480,6850,6860,6860,6830,4251
20240521,111100,2500952390,6860,6860,6870,6850,6184
20240521,111000,2458561540,6860,6880,6880,6860,1448
20240521,110900,2448619200,6860,6880,6880,6860,7322
20240521,110800,2398332360,6880,6890,6890,6870,1657
20240521,110700,2386940340,6880,6890,6890,6880,545
20240521,110600,2383190660,6880,6890,6890,6880,2276
20240521,110500,2367530530,6890,6900,6900,6890,216
20240521,110400,2366041420,6890,6890,6890,6890,121
20240521,110300,2365207730,6880,6880,6890,6880,1820
20240521,110200,2352675880,6880,6890,6890,6880,524
20240521,110100,2349067520,6890,6890,6890,6890,22
20240521,110000,2348915940,6890,6890,6890,6890,1233
20240521,105900,2340420570,6890,6890,6900,6890,832
20240521,105800,2334688070,6890,6890,6890,6890,110
20240521,105700,2333930170,6900,6900,6900,6900,242
20240521,105600,2332260370,6900,6900,6900,6880,1681
20240521,105500,2320688970,6880,6900,6910,6880,3116
20240521,105400,2299221590,6900,6900,6900,6900,1255
20240521,105300,2290562090,6900,6900,6900,6900,989
20240521,105200,2283737990,6900,6900,6900,6900,3081
20240521,105100,2262479090,6910,6910,6910,6900,316
20240521,105000,2260297440,6910,6910,6910,6910,641
20240521,104900,2255868130,6910,6910,6920,6900,1341
20240521,104800,2246601640,6910,6910,6910,6910,126
20240521,104700,2245730980,6920,6900,6920,6900,1375
20240521,104600,2236230800,6910,6910,6910,6900,1024
20240521,104500,2229164090,6910,6920,6920,6910,835
20240521,104400,2223393130,6920,6920,6920,6920,1
20240521,104300,2223386210,6920,6920,6920,6920,2
20240521,104200,2223372370,6910,6910,6910,6910,903
20240521,104100,2217132640,6900,6910,6910,6900,375
20240521,104000,2214541980,6900,6910,6910,6900,528
20240521,103900,2210893780,6900,6910,6910,6900,522
20240521,103800,2207288950,6910,6900,6910,6900,569
20240521,103700,2203359790,6900,6900,6900,6900,56
20240521,103600,2202973390,6900,6900,6910,6900,518
20240521,103500,2199399160,6900,6900,6910,6890,2100
20240521,103400,2184908780,6910,6900,6910,6890,799
20240521,103300,2179395840,6900,6900,6900,6890,788
20240521,103200,2173964460,6890,6880,6900,6880,951
20240521,103100,2167411150,6880,6880,6900,6880,2440
20240521,103000,2150622390,6880,6900,6910,6870,6862
20240521,102900,2103353450,6910,6900,6910,6900,3565
20240521,102800,2078754110,6900,6920,6920,6900,1340
20240521,102700,2069496340,6910,6910,6910,6910,845
20240521,102600,2063657390,6910,6910,6910,6910,260
20240521,102500,2061860790,6910,6910,6910,6890,3413
20240521,102400,2038324120,6910,6940,6940,6900,8329
20240521,102300,1980778400,6940,6930,6940,6930,674
20240521,102200,1976107550,6930,6940,6940,6930,722
20240521,102100,1971103490,6940,6930,6940,6930,524
20240521,102000,1967472060,6940,6930,6940,6920,3631
20240521,101900,1942305980,6940,6940,6940,6930,323
20240521,101800,1940064910,6940,6940,6940,6940,361
20240521,101700,1937559570,6930,6940,6940,6930,1690
20240521,101600,1925847670,6940,6930,6940,6930,899
20240521,101500,1919614040,6940,6940,6940,6930,1131
20240521,101400,1911771080,6940,6950,6950,6940,285
20240521,101300,1909793170,6940,6950,6950,6940,1037
20240521,101200,1902594710,6950,6930,6950,6920,7547
20240521,101100,1850292100,6930,6890,6930,6890,1013
20240521,101000,1843288680,6910,6970,6980,6890,81980
20240521,100900,1277403370,6970,6970,6970,6960,413
20240521,100800,1274526580,6960,6980,6980,6960,5678
20240521,100700,1235000900,6970,6970,6980,6960,379
20240521,100600,1232359230,6960,6980,6980,6960,185
20240521,100500,1231070880,6980,6970,6980,6960,2339
20240521,100400,1214769010,6970,6960,6970,6960,66
20240521,100300,1214309640,6970,6970,6970,6970,54
20240521,100200,1213933260,6950,6960,6970,6950,889
20240521,100100,1207753240,6980,6970,6980,6950,3920
20240521,100000,1180489700,6970,6960,6970,6950,4892
20240521,095900,1146476090,6960,6970,6970,6960,390
20240521,095800,1143761300,6970,6960,6970,6950,2701
20240521,095700,1124966180,6970,6970,6970,6960,172
20240521,095600,1123767840,6970,6950,6970,6950,738
20240521,095500,1118632450,6950,6980,6980,6950,11131
20240521,095400,1041108490,6990,7000,7000,6980,528
20240521,095300,1037417770,6990,6990,7000,6990,1063
20240521,095200,1029987390,7000,7000,7000,6990,67
20240521,095100,1029518920,7000,7000,7000,7000,237
20240521,095000,1027859920,7000,7000,7010,7000,1309
20240521,094900,1018696410,7000,7000,7000,6990,696
20240521,094800,1013827090,7000,7000,7000,7000,1
20240521,094700,1013820090,7000,6990,7000,6980,3101
20240521,094600,992125810,6990,6990,6990,6980,2556
20240521,094500,974259770,6990,6980,6990,6980,759
20240521,094400,968961630,6980,6980,6990,6980,678
20240521,094300,964226960,6980,6980,6980,6980,937
20240521,094200,957686700,6980,6990,6990,6980,3935
20240521,094100,930219330,6990,6990,7000,6990,295
20240521,094000,928157270,6990,6990,7000,6980,637
20240521,093900,923700180,6990,6990,7000,6990,1035
20240521,093800,916465330,6980,6990,6990,6980,1251
20240521,093700,907726910,6980,6990,7000,6970,506
20240521,093600,904195460,7000,6990,7000,6990,1192
20240521,093500,895863250,6990,6980,6990,6970,4625
20240521,093400,863564250,6970,7000,7000,6970,4259
20240521,093300,833792710,7000,7010,7010,7000,971
20240521,093200,826995590,7010,7010,7010,7000,725
20240521,093100,821914780,7020,7020,7020,7020,66
20240521,093000,821451460,7020,6990,7020,6990,518
20240521,092900,817817640,6990,7000,7000,6990,3079
20240521,092800,796283430,7000,7000,7010,7000,833
20240521,092700,790451450,7000,7000,7000,6990,1191
20240521,092600,782123350,7000,7010,7010,7000,1021
20240521,092500,774969840,7020,7010,7020,7010,999
20240521,092400,767965850,7010,7010,7010,7010,196
20240521,092300,766591890,7010,7030,7040,7010,4060
20240521,092200,738090120,7030,7020,7030,7020,2653
20240521,092100,719451800,7020,7040,7040,7020,4124
20240521,092000,690498350,7030,7040,7040,7030,2763
20240521,091900,671073760,7040,7050,7050,7040,935
20240521,091800,664488240,7040,7050,7050,7040,1729
20240521,091700,652308090,7040,7050,7050,7040,1875
20240521,091600,639099360,7050,7040,7050,7040,2069
20240521,091500,624522140,7050,7050,7050,7040,1579
20240521,091400,613390200,7030,7040,7050,7030,3013
20240521,091300,592189130,7030,7020,7030,7020,2701
20240521,091200,573225310,7020,7020,7040,7020,11284
20240521,091100,493975720,7020,6990,7030,6990,2689
20240521,091000,475099750,6980,6990,6990,6970,3100
20240521,090900,453462850,6990,6990,7000,6980,1883
20240521,090800,440299970,6990,6960,6990,6950,8736
20240521,090700,379336320,6960,6950,6960,6950,5177
20240521,090600,343334840,6960,6970,6980,6950,9871
20240521,090500,274626150,6970,6970,6980,6960,1487
20240521,090400,264266350,6970,6970,6990,6960,5506
20240521,090300,225904710,6970,6980,6990,6960,5620
20240521,090200,186715670,6980,6990,7000,6980,4466
20240521,090100,155524930,7000,7000,7000,6980,760
20240521,090000,150213810,6980,7030,7030,6950,19230
Reference in New Issue Copy Permalink