ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/362320/min/candle-20240521.csv

738 lines
36 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
20240521,211500,2253430170,8160,8160,8160,8160,2789
20240521,211400,2253430170,8160,8160,8160,8160,0
20240521,211300,2253430170,8160,8160,8160,8160,0
20240521,211200,2253430170,8160,8160,8160,8160,0
20240521,211100,2253430170,8160,8160,8160,8160,0
20240521,211000,2253430170,8160,8160,8160,8160,0
20240521,210900,2253430170,8160,8160,8160,8160,0
20240521,210800,2253430170,8160,8160,8160,8160,0
20240521,210700,2253430170,8160,8160,8160,8160,0
20240521,210600,2253430170,8160,8160,8160,8160,0
20240521,210500,2253430170,8160,8160,8160,8160,0
20240521,210400,2253430170,8160,8160,8160,8160,0
20240521,210300,2253430170,8160,8160,8160,8160,0
20240521,210200,2253430170,8160,8160,8160,8160,0
20240521,210100,2253430170,8160,8160,8160,8160,0
20240521,210000,2253430170,8160,8160,8160,8160,0
20240521,205900,2253430170,8160,8160,8160,8160,0
20240521,205800,2253430170,8160,8160,8160,8160,0
20240521,205700,2253430170,8160,8160,8160,8160,0
20240521,205600,2253430170,8160,8160,8160,8160,0
20240521,205500,2253430170,8160,8160,8160,8160,0
20240521,205400,2253430170,8160,8160,8160,8160,0
20240521,205300,2253430170,8160,8160,8160,8160,0
20240521,205200,2253430170,8160,8160,8160,8160,0
20240521,205100,2253430170,8160,8160,8160,8160,0
20240521,205000,2253430170,8160,8160,8160,8160,0
20240521,204900,2253430170,8160,8160,8160,8160,0
20240521,204800,2253430170,8160,8160,8160,8160,0
20240521,204700,2253430170,8160,8160,8160,8160,0
20240521,204600,2253430170,8160,8160,8160,8160,0
20240521,204500,2253430170,8160,8160,8160,8160,2789
20240521,204400,2253430170,8160,8160,8160,8160,0
20240521,204300,2253430170,8160,8160,8160,8160,0
20240521,204200,2253430170,8160,8160,8160,8160,0
20240521,204100,2253430170,8160,8160,8160,8160,0
20240521,204000,2253430170,8160,8160,8160,8160,0
20240521,203900,2253430170,8160,8160,8160,8160,0
20240521,203800,2253430170,8160,8160,8160,8160,0
20240521,203700,2253430170,8160,8160,8160,8160,0
20240521,203600,2253430170,8160,8160,8160,8160,0
20240521,203500,2253430170,8160,8160,8160,8160,0
20240521,203400,2253430170,8160,8160,8160,8160,0
20240521,203300,2253430170,8160,8160,8160,8160,0
20240521,203200,2253430170,8160,8160,8160,8160,0
20240521,203100,2253430170,8160,8160,8160,8160,0
20240521,203000,2253430170,8160,8160,8160,8160,0
20240521,202900,2253430170,8160,8160,8160,8160,0
20240521,202800,2253430170,8160,8160,8160,8160,0
20240521,202700,2253430170,8160,8160,8160,8160,0
20240521,202600,2253430170,8160,8160,8160,8160,0
20240521,202500,2253430170,8160,8160,8160,8160,0
20240521,202400,2253430170,8160,8160,8160,8160,0
20240521,202300,2253430170,8160,8160,8160,8160,0
20240521,202200,2253430170,8160,8160,8160,8160,0
20240521,202100,2253430170,8160,8160,8160,8160,0
20240521,202000,2253430170,8160,8160,8160,8160,0
20240521,201900,2253430170,8160,8160,8160,8160,0
20240521,201800,2253430170,8160,8160,8160,8160,0
20240521,201700,2253430170,8160,8160,8160,8160,0
20240521,201600,2253430170,8160,8160,8160,8160,0
20240521,201500,2253430170,8160,8160,8160,8160,2789
20240521,201400,2253430170,8160,8160,8160,8160,0
20240521,201300,2253430170,8160,8160,8160,8160,0
20240521,201200,2253430170,8160,8160,8160,8160,0
20240521,201100,2253430170,8160,8160,8160,8160,0
20240521,201000,2253430170,8160,8160,8160,8160,0
20240521,200900,2253430170,8160,8160,8160,8160,0
20240521,200800,2253430170,8160,8160,8160,8160,0
20240521,200700,2253430170,8160,8160,8160,8160,0
20240521,200600,2253430170,8160,8160,8160,8160,0
20240521,200500,2253430170,8160,8160,8160,8160,0
20240521,200400,2253430170,8160,8160,8160,8160,0
20240521,200300,2253430170,8160,8160,8160,8160,0
20240521,200200,2253430170,8160,8160,8160,8160,0
20240521,200100,2253430170,8160,8160,8160,8160,0
20240521,200000,2253430170,8160,8160,8160,8160,0
20240521,195900,2253430170,8160,8160,8160,8160,0
20240521,195800,2253430170,8160,8160,8160,8160,0
20240521,195700,2253430170,8160,8160,8160,8160,0
20240521,195600,2253430170,8160,8160,8160,8160,0
20240521,195500,2253430170,8160,8160,8160,8160,0
20240521,195400,2253430170,8160,8160,8160,8160,0
20240521,195300,2253430170,8160,8160,8160,8160,0
20240521,195200,2253430170,8160,8160,8160,8160,0
20240521,195100,2253430170,8160,8160,8160,8160,0
20240521,195000,2253430170,8160,8160,8160,8160,0
20240521,194900,2253430170,8160,8160,8160,8160,0
20240521,194800,2253430170,8160,8160,8160,8160,0
20240521,194700,2253430170,8160,8160,8160,8160,0
20240521,194600,2253430170,8160,8160,8160,8160,0
20240521,194500,2253430170,8160,8160,8160,8160,2789
20240521,194400,2253430170,8160,8160,8160,8160,0
20240521,194300,2253430170,8160,8160,8160,8160,0
20240521,194200,2253430170,8160,8160,8160,8160,0
20240521,194100,2253430170,8160,8160,8160,8160,0
20240521,194000,2253430170,8160,8160,8160,8160,0
20240521,193900,2253430170,8160,8160,8160,8160,0
20240521,193800,2253430170,8160,8160,8160,8160,0
20240521,193700,2253430170,8160,8160,8160,8160,0
20240521,193600,2253430170,8160,8160,8160,8160,0
20240521,193500,2253430170,8160,8160,8160,8160,0
20240521,193400,2253430170,8160,8160,8160,8160,0
20240521,193300,2253430170,8160,8160,8160,8160,0
20240521,193200,2253430170,8160,8160,8160,8160,0
20240521,193100,2253430170,8160,8160,8160,8160,0
20240521,193000,2253430170,8160,8160,8160,8160,0
20240521,192900,2253430170,8160,8160,8160,8160,0
20240521,192800,2253430170,8160,8160,8160,8160,0
20240521,192700,2253430170,8160,8160,8160,8160,0
20240521,192600,2253430170,8160,8160,8160,8160,0
20240521,192500,2253430170,8160,8160,8160,8160,0
20240521,192400,2253430170,8160,8160,8160,8160,0
20240521,192300,2253430170,8160,8160,8160,8160,0
20240521,192200,2253430170,8160,8160,8160,8160,0
20240521,192100,2253430170,8160,8160,8160,8160,0
20240521,192000,2253430170,8160,8160,8160,8160,0
20240521,191900,2253430170,8160,8160,8160,8160,0
20240521,191800,2253430170,8160,8160,8160,8160,0
20240521,191700,2253430170,8160,8160,8160,8160,0
20240521,191600,2253430170,8160,8160,8160,8160,0
20240521,191500,2253430170,8160,8160,8160,8160,2789
20240521,191400,2253430170,8160,8160,8160,8160,0
20240521,191300,2253430170,8160,8160,8160,8160,0
20240521,191200,2253430170,8160,8160,8160,8160,0
20240521,191100,2253430170,8160,8160,8160,8160,0
20240521,191000,2253430170,8160,8160,8160,8160,0
20240521,190900,2253430170,8160,8160,8160,8160,0
20240521,190800,2253430170,8160,8160,8160,8160,0
20240521,190700,2253430170,8160,8160,8160,8160,0
20240521,190600,2253430170,8160,8160,8160,8160,0
20240521,190500,2253430170,8160,8160,8160,8160,0
20240521,190400,2253430170,8160,8160,8160,8160,0
20240521,190300,2253430170,8160,8160,8160,8160,0
20240521,190200,2253430170,8160,8160,8160,8160,0
20240521,190100,2253430170,8160,8160,8160,8160,0
20240521,190000,2253430170,8160,8160,8160,8160,0
20240521,185900,2253430170,8160,8160,8160,8160,0
20240521,185800,2253430170,8160,8160,8160,8160,0
20240521,185700,2253430170,8160,8160,8160,8160,0
20240521,185600,2253430170,8160,8160,8160,8160,0
20240521,185500,2253430170,8160,8160,8160,8160,0
20240521,185400,2253430170,8160,8160,8160,8160,0
20240521,185300,2253430170,8160,8160,8160,8160,0
20240521,185200,2253430170,8160,8160,8160,8160,0
20240521,185100,2253430170,8160,8160,8160,8160,0
20240521,185000,2253430170,8160,8160,8160,8160,0
20240521,184900,2253430170,8160,8160,8160,8160,0
20240521,184800,2253430170,8160,8160,8160,8160,0
20240521,184700,2253430170,8160,8160,8160,8160,0
20240521,184600,2253430170,8160,8160,8160,8160,0
20240521,184500,2253430170,8160,8160,8160,8160,2789
20240521,184400,2253430170,8160,8160,8160,8160,0
20240521,184300,2253430170,8160,8160,8160,8160,0
20240521,184200,2253430170,8160,8160,8160,8160,0
20240521,184100,2253430170,8160,8160,8160,8160,0
20240521,184000,2253430170,8160,8160,8160,8160,0
20240521,183900,2253430170,8160,8160,8160,8160,0
20240521,183800,2253430170,8160,8160,8160,8160,0
20240521,183700,2253430170,8160,8160,8160,8160,0
20240521,183600,2253430170,8160,8160,8160,8160,0
20240521,183500,2253430170,8160,8160,8160,8160,0
20240521,183400,2253430170,8160,8160,8160,8160,0
20240521,183300,2253430170,8160,8160,8160,8160,0
20240521,183200,2253430170,8160,8160,8160,8160,0
20240521,183100,2253430170,8160,8160,8160,8160,0
20240521,183000,2253430170,8160,8160,8160,8160,0
20240521,182900,2253430170,8160,8160,8160,8160,0
20240521,182800,2253430170,8160,8160,8160,8160,0
20240521,182700,2253430170,8160,8160,8160,8160,0
20240521,182600,2253430170,8160,8160,8160,8160,0
20240521,182500,2253430170,8160,8160,8160,8160,0
20240521,182400,2253430170,8160,8160,8160,8160,0
20240521,182300,2253430170,8160,8160,8160,8160,0
20240521,182200,2253430170,8160,8160,8160,8160,0
20240521,182100,2253430170,8160,8160,8160,8160,0
20240521,182000,2253430170,8160,8160,8160,8160,0
20240521,181900,2253430170,8160,8160,8160,8160,0
20240521,181800,2253430170,8160,8160,8160,8160,0
20240521,181700,2253430170,8160,8160,8160,8160,0
20240521,181600,2253430170,8160,8160,8160,8160,0
20240521,181500,2253430170,8160,8160,8160,8160,2789
20240521,181400,2253430170,8160,8160,8160,8160,0
20240521,181300,2253430170,8160,8160,8160,8160,0
20240521,181200,2253430170,8160,8160,8160,8160,0
20240521,181100,2253430170,8160,8160,8160,8160,0
20240521,181000,2253430170,8160,8160,8160,8160,0
20240521,180900,2253430170,8160,8160,8160,8160,0
20240521,180800,2253430170,8160,8160,8160,8160,0
20240521,180700,2253430170,8160,8160,8160,8160,0
20240521,180600,2253430170,8160,8160,8160,8160,0
20240521,180500,2253430170,8160,8160,8160,8160,0
20240521,180400,2253430170,8160,8160,8160,8160,0
20240521,180300,2253430170,8160,8160,8160,8160,0
20240521,180200,2253430170,8160,8160,8160,8160,0
20240521,180100,2253430170,8160,8160,8160,8160,0
20240521,180000,2253430170,8160,8160,8160,8160,0
20240521,175900,2253430170,8160,8160,8160,8160,0
20240521,175800,2253430170,8160,8160,8160,8160,0
20240521,175700,2253430170,8160,8160,8160,8160,0
20240521,175600,2253430170,8160,8160,8160,8160,0
20240521,175500,2253430170,8160,8160,8160,8160,0
20240521,175400,2253430170,8160,8160,8160,8160,0
20240521,175300,2253430170,8160,8160,8160,8160,0
20240521,175200,2253430170,8160,8160,8160,8160,0
20240521,175100,2253430170,8160,8160,8160,8160,0
20240521,175000,2253430170,8160,8160,8160,8160,0
20240521,174900,2253430170,8160,8160,8160,8160,0
20240521,174800,2253430170,8160,8160,8160,8160,0
20240521,174700,2253430170,8160,8160,8160,8160,0
20240521,174600,2253430170,8160,8160,8160,8160,0
20240521,174500,2253430170,8160,8160,8160,8160,2789
20240521,174400,2253430170,8160,8160,8160,8160,0
20240521,174300,2253430170,8160,8160,8160,8160,0
20240521,174200,2253430170,8160,8160,8160,8160,0
20240521,174100,2253430170,8160,8160,8160,8160,0
20240521,174000,2253430170,8160,8160,8160,8160,0
20240521,173900,2253430170,8160,8160,8160,8160,0
20240521,173800,2253430170,8160,8160,8160,8160,0
20240521,173700,2253430170,8160,8160,8160,8160,0
20240521,173600,2253430170,8160,8160,8160,8160,0
20240521,173500,2253430170,8160,8160,8160,8160,0
20240521,173400,2253430170,8160,8160,8160,8160,0
20240521,173300,2253430170,8160,8160,8160,8160,0
20240521,173200,2253430170,8160,8160,8160,8160,0
20240521,173100,2253430170,8160,8160,8160,8160,0
20240521,173000,2253430170,8160,8160,8160,8160,0
20240521,172900,2253430170,8160,8160,8160,8160,0
20240521,172800,2253430170,8160,8160,8160,8160,0
20240521,172700,2253430170,8160,8160,8160,8160,0
20240521,172600,2253430170,8160,8160,8160,8160,0
20240521,172500,2253430170,8160,8160,8160,8160,0
20240521,172400,2253430170,8160,8160,8160,8160,0
20240521,172300,2253430170,8160,8160,8160,8160,0
20240521,172200,2253430170,8160,8160,8160,8160,0
20240521,172100,2253430170,8160,8160,8160,8160,0
20240521,172000,2253430170,8160,8160,8160,8160,0
20240521,171900,2253430170,8160,8160,8160,8160,0
20240521,171800,2253430170,8160,8160,8160,8160,0
20240521,171700,2253430170,8160,8160,8160,8160,0
20240521,171600,2253430170,8160,8160,8160,8160,0
20240521,171500,2253430170,8160,8160,8160,8160,2789
20240521,171400,2253430170,8160,8160,8160,8160,0
20240521,171300,2253430170,8160,8160,8160,8160,0
20240521,171200,2253430170,8160,8160,8160,8160,0
20240521,171100,2253430170,8160,8160,8160,8160,0
20240521,171000,2253430170,8160,8160,8160,8160,0
20240521,170900,2253430170,8160,8160,8160,8160,0
20240521,170800,2253430170,8160,8160,8160,8160,0
20240521,170700,2253430170,8160,8160,8160,8160,0
20240521,170600,2253430170,8160,8160,8160,8160,0
20240521,170500,2253430170,8160,8160,8160,8160,0
20240521,170400,2253430170,8160,8160,8160,8160,0
20240521,170300,2253430170,8160,8160,8160,8160,0
20240521,170200,2253430170,8160,8160,8160,8160,0
20240521,170100,2253430170,8160,8160,8160,8160,0
20240521,170000,2253430170,8160,8160,8160,8160,0
20240521,165900,2253430170,8160,8160,8160,8160,0
20240521,165800,2253430170,8160,8160,8160,8160,0
20240521,165700,2253430170,8160,8160,8160,8160,0
20240521,165600,2253430170,8160,8160,8160,8160,0
20240521,165500,2253430170,8160,8160,8160,8160,0
20240521,165400,2253430170,8160,8160,8160,8160,0
20240521,165300,2253430170,8160,8160,8160,8160,0
20240521,165200,2253430170,8160,8160,8160,8160,0
20240521,165100,2253430170,8160,8160,8160,8160,0
20240521,165000,2253430170,8160,8160,8160,8160,0
20240521,164900,2253430170,8160,8160,8160,8160,0
20240521,164800,2253430170,8160,8160,8160,8160,0
20240521,164700,2253430170,8160,8160,8160,8160,0
20240521,164600,2253430170,8160,8160,8160,8160,0
20240521,164500,2253430170,8160,8160,8160,8160,2789
20240521,164400,2253430170,8160,8160,8160,8160,0
20240521,164300,2253430170,8160,8160,8160,8160,0
20240521,164200,2253430170,8160,8160,8160,8160,0
20240521,164100,2253430170,8160,8160,8160,8160,0
20240521,164000,2253430170,8160,8160,8160,8160,0
20240521,163900,2253430170,8160,8160,8160,8160,0
20240521,163800,2253430170,8160,8160,8160,8160,0
20240521,163700,2253430170,8160,8160,8160,8160,0
20240521,163600,2253430170,8160,8160,8160,8160,0
20240521,163500,2253430170,8160,8160,8160,8160,0
20240521,163400,2253430170,8160,8160,8160,8160,0
20240521,163300,2253430170,8160,8160,8160,8160,0
20240521,163200,2253430170,8160,8160,8160,8160,0
20240521,163100,2253430170,8160,8160,8160,8160,0
20240521,163000,2253430170,8160,8160,8160,8160,0
20240521,162900,2253430170,8160,8160,8160,8160,0
20240521,162800,2253430170,8160,8160,8160,8160,0
20240521,162700,2253430170,8160,8160,8160,8160,0
20240521,162600,2253430170,8160,8160,8160,8160,0
20240521,162500,2253430170,8160,8160,8160,8160,0
20240521,162400,2253430170,8160,8160,8160,8160,0
20240521,162300,2253430170,8160,8160,8160,8160,0
20240521,162200,2253430170,8160,8160,8160,8160,0
20240521,162100,2253430170,8160,8160,8160,8160,0
20240521,162000,2253430170,8160,8160,8160,8160,0
20240521,161900,2253430170,8160,8160,8160,8160,0
20240521,161800,2253430170,8160,8160,8160,8160,0
20240521,161700,2253430170,8160,8160,8160,8160,0
20240521,161600,2253430170,8160,8160,8160,8160,0
20240521,161500,2253430170,8160,8160,8160,8160,2789
20240521,161400,2253430170,8160,8160,8160,8160,0
20240521,161300,2253430170,8160,8160,8160,8160,0
20240521,161200,2253430170,8160,8160,8160,8160,0
20240521,161100,2253430170,8160,8160,8160,8160,0
20240521,161000,2253430170,8160,8160,8160,8160,0
20240521,160900,2253430170,8160,8160,8160,8160,0
20240521,160800,2253430170,8160,8160,8160,8160,0
20240521,160700,2253430170,8160,8160,8160,8160,0
20240521,160600,2253430170,8160,8160,8160,8160,0
20240521,160500,2253430170,8160,8160,8160,8160,0
20240521,160400,2253430170,8160,8160,8160,8160,0
20240521,160300,2253430170,8160,8160,8160,8160,0
20240521,160200,2253430170,8160,8160,8160,8160,0
20240521,160100,2253430170,8160,8160,8160,8160,0
20240521,160000,2253430170,8160,8160,8160,8160,0
20240521,155900,2253430170,8160,8160,8160,8160,0
20240521,155800,2253430170,8160,8160,8160,8160,0
20240521,155700,2253430170,8160,8160,8160,8160,0
20240521,155600,2253430170,8160,8160,8160,8160,0
20240521,155500,2253430170,8160,8160,8160,8160,0
20240521,155400,2253430170,8160,8160,8160,8160,0
20240521,155300,2253430170,8160,8160,8160,8160,0
20240521,155200,2253430170,8160,8160,8160,8160,0
20240521,155100,2253430170,8160,8160,8160,8160,0
20240521,155000,2253430170,8160,8160,8160,8160,0
20240521,154900,2253430170,8160,8160,8160,8160,0
20240521,154800,2253430170,8160,8160,8160,8160,0
20240521,154700,2253430170,8160,8160,8160,8160,0
20240521,154600,2253430170,8160,8160,8160,8160,0
20240521,154500,2253430170,8160,8160,8160,8160,2789
20240521,154400,2253430170,8160,8160,8160,8160,0
20240521,154300,2253430170,8160,8160,8160,8160,0
20240521,154200,2253430170,8160,8160,8160,8160,0
20240521,154100,2253430170,8160,8160,8160,8160,0
20240521,154000,2253430170,8160,8160,8160,8160,0
20240521,153900,2253430170,8160,8160,8160,8160,0
20240521,153800,2253430170,8160,8160,8160,8160,0
20240521,153700,2253430170,8160,8160,8160,8160,0
20240521,153600,2253430170,8160,8160,8160,8160,0
20240521,153500,2253430170,8160,8160,8160,8160,0
20240521,153400,2253430170,8160,8160,8160,8160,0
20240521,153300,2253430170,8160,8160,8160,8160,0
20240521,153200,2253430170,8160,8160,8160,8160,0
20240521,153100,2253430170,8160,8160,8160,8160,0
20240521,153000,2253430170,8160,8160,8160,8160,2789
20240521,152900,2230671930,8170,8170,8170,8170,0
20240521,152800,2230671930,8170,8170,8170,8170,0
20240521,152700,2230671930,8170,8170,8170,8170,0
20240521,152600,2230671930,8170,8170,8170,8170,0
20240521,152500,2230671930,8170,8170,8170,8170,0
20240521,152400,2230671930,8170,8170,8170,8170,0
20240521,152300,2230671930,8170,8170,8170,8170,0
20240521,152200,2230671930,8170,8170,8170,8170,0
20240521,152100,2230671930,8170,8170,8170,8170,0
20240521,152000,2230671930,8170,8170,8170,8170,0
20240521,151900,2230671930,8170,8170,8170,8170,33
20240521,151800,2230402320,8170,8170,8170,8160,750
20240521,151700,2224274830,8170,8160,8180,8160,108
20240521,151600,2223392410,8170,8180,8180,8170,2305
20240521,151500,2204560110,8180,8180,8180,8180,5
20240521,151400,2204519210,8170,8170,8170,8170,80
20240521,151300,2203865610,8170,8170,8170,8170,661
20240521,151200,2198465240,8170,8180,8180,8170,302
20240521,151100,2195996890,8180,8180,8180,8180,123
20240521,151000,2194990750,8170,8170,8170,8170,1
20240521,150900,2194982580,8160,8170,8170,8160,151
20240521,150800,2193749800,8170,8170,8170,8170,0
20240521,150700,2193749800,8170,8170,8170,8170,183
20240521,150600,2192254690,8170,8170,8170,8170,0
20240521,150500,2192254690,8170,8170,8170,8170,44
20240521,150400,2191895210,8180,8180,8180,8180,0
20240521,150300,2191895210,8180,8180,8180,8180,74
20240521,150200,2191289890,8160,8160,8160,8160,0
20240521,150100,2191289890,8160,8170,8170,8160,345
20240521,150000,2188474500,8180,8190,8190,8180,67
20240521,145900,2187926340,8200,8200,8200,8200,0
20240521,145800,2187926340,8200,8200,8200,8200,0
20240521,145700,2187926340,8200,8170,8200,8170,173
20240521,145600,2186512900,8170,8170,8170,8170,337
20240521,145500,2183759610,8170,8200,8200,8170,116
20240521,145400,2182811850,8170,8170,8170,8170,1185
20240521,145300,2173130400,8170,8170,8170,8170,0
20240521,145200,2173130400,8170,8180,8180,8170,1000
20240521,145100,2164959800,8200,8200,8200,8200,0
20240521,145000,2164959800,8200,8180,8200,8180,380
20240521,144900,2161851380,8180,8200,8200,8180,222
20240521,144800,2160031020,8200,8180,8200,8180,20
20240521,144700,2159867400,8180,8180,8180,8180,1
20240521,144600,2159859220,8200,8190,8200,8180,202
20240521,144500,2158206000,8200,8200,8200,8200,0
20240521,144400,2158206000,8200,8200,8200,8200,0
20240521,144300,2158206000,8200,8200,8200,8200,0
20240521,144200,2158206000,8200,8190,8200,8190,50
20240521,144100,2157796030,8200,8200,8200,8200,1
20240521,144000,2157787830,8190,8190,8190,8190,595
20240521,143900,2152914780,8190,8160,8190,8160,117
20240521,143800,2151959550,8160,8180,8180,8150,2241
20240521,143700,2133675380,8220,8180,8220,8180,241
20240521,143600,2131703960,8180,8220,8220,8180,250
20240521,143500,2129653540,8190,8190,8190,8190,0
20240521,143400,2129653540,8190,8190,8190,8190,100
20240521,143300,2128834540,8190,8190,8190,8190,44
20240521,143200,2128474180,8190,8170,8190,8170,261
20240521,143100,2126336610,8190,8200,8200,8160,6783
20240521,143000,2070877790,8240,8240,8240,8240,20
20240521,142900,2070712990,8200,8230,8230,8200,3000
20240521,142800,2046097820,8250,8240,8250,8240,89
20240521,142700,2045364450,8240,8240,8240,8240,275
20240521,142600,2043098450,8240,8240,8240,8240,125
20240521,142500,2042068450,8240,8220,8240,8220,310
20240521,142400,2039516250,8220,8230,8230,8220,1062
20240521,142300,2030785400,8230,8230,8230,8230,199
20240521,142200,2029147630,8240,8240,8240,8240,7
20240521,142100,2029089950,8240,8240,8240,8240,100
20240521,142000,2028265950,8250,8250,8270,8250,10
20240521,141900,2028183430,8270,8270,8270,8270,7
20240521,141800,2028125540,8270,8250,8270,8250,165
20240521,141700,2026764050,8250,8250,8260,8250,664
20240521,141600,2021283540,8240,8250,8250,8240,170
20240521,141500,2019882240,8250,8250,8250,8250,10
20240521,141400,2019799740,8250,8250,8250,8250,50
20240521,141300,2019387240,8250,8250,8250,8250,18
20240521,141200,2019238740,8260,8260,8260,8260,12
20240521,141100,2019139620,8240,8240,8240,8240,1
20240521,141000,2019131380,8260,8260,8260,8260,150
20240521,140900,2017892380,8260,8260,8260,8260,1
20240521,140800,2017884120,8230,8230,8230,8230,1
20240521,140700,2017875890,8270,8270,8270,8270,20
20240521,140600,2017710490,8280,8250,8280,8220,1887
20240521,140500,2002171230,8260,8260,8260,8260,55
20240521,140400,2001716930,8260,8250,8260,8250,106
20240521,140300,2000842420,8260,8260,8260,8260,260
20240521,140200,1998694820,8260,8260,8260,8260,0
20240521,140100,1998694820,8260,8260,8260,8260,104
20240521,140000,1997835780,8280,8280,8280,8280,0
20240521,135900,1997835780,8280,8280,8280,8280,100
20240521,135800,1997007780,8280,8280,8280,8280,31
20240521,135700,1996751100,8280,8280,8280,8280,0
20240521,135600,1996751100,8280,8280,8280,8280,7
20240521,135500,1996693140,8280,8280,8280,8280,5
20240521,135400,1996651740,8280,8280,8280,8280,1
20240521,135300,1996643460,8250,8250,8250,8250,0
20240521,135200,1996643460,8250,8280,8280,8250,520
20240521,135100,1992352860,8280,8250,8280,8250,21
20240521,135000,1992179010,8250,8250,8250,8250,0
20240521,134900,1992179010,8250,8250,8250,8250,10
20240521,134800,1992096510,8290,8290,8290,8290,1
20240521,134700,1992088220,8250,8280,8280,8250,914
20240521,134600,1984533290,8290,8280,8290,8280,401
20240521,134500,1981212910,8280,8280,8280,8280,0
20240521,134400,1981212910,8280,8270,8280,8270,1459
20240521,134300,1969143840,8260,8260,8260,8260,0
20240521,134200,1969143840,8260,8260,8260,8260,30
20240521,134100,1968896040,8260,8250,8260,8250,101
20240521,134000,1968062730,8250,8250,8250,8250,1
20240521,133900,1968054480,8260,8260,8260,8260,94
20240521,133800,1967278040,8260,8260,8260,8260,200
20240521,133700,1965626040,8270,8270,8270,8270,300
20240521,133600,1963145040,8260,8260,8260,8260,0
20240521,133500,1963145040,8260,8260,8260,8260,261
20240521,133400,1960989180,8260,8260,8260,8260,90
20240521,133300,1960245780,8230,8250,8250,8230,101
20240521,133200,1959412550,8260,8260,8260,8260,2
20240521,133100,1959396030,8230,8230,8230,8230,13
20240521,133000,1959289040,8240,8240,8240,8240,396
20240521,132900,1956026000,8240,8240,8240,8240,0
20240521,132800,1956026000,8240,8240,8240,8240,20
20240521,132700,1955861200,8240,8240,8240,8240,0
20240521,132600,1955861200,8240,8240,8240,8240,100
20240521,132500,1955037200,8280,8280,8280,8280,0
20240521,132400,1955037200,8280,8280,8280,8280,0
20240521,132300,1955037200,8280,8280,8280,8280,0
20240521,132200,1955037200,8280,8230,8280,8230,2
20240521,132100,1955020690,8230,8230,8230,8230,608
20240521,132000,1950016850,8230,8230,8230,8230,0
20240521,131900,1950016850,8230,8230,8230,8230,1
20240521,131800,1950008620,8290,8280,8290,8280,395
20240521,131700,1946737020,8290,8290,8290,8290,2
20240521,131600,1946720440,8290,8260,8290,8260,35
20240521,131500,1946430440,8270,8270,8270,8270,484
20240521,131400,1942427760,8270,8270,8270,8270,1570
20240521,131300,1929443860,8270,8260,8270,8260,12
20240521,131200,1929344630,8230,8230,8230,8230,0
20240521,131100,1929344630,8230,8240,8240,8230,936
20240521,131000,1921638300,8240,8240,8240,8240,869
20240521,130900,1914477740,8230,8230,8230,8230,0
20240521,130800,1914477740,8230,8230,8230,8230,13
20240521,130700,1914370750,8220,8220,8220,8220,0
20240521,130600,1914370750,8220,8240,8240,8220,16
20240521,130500,1914239210,8210,8210,8210,8210,0
20240521,130400,1914239210,8210,8210,8210,8210,0
20240521,130300,1914239210,8210,8240,8240,8210,346
20240521,130200,1911392450,8220,8220,8220,8220,40
20240521,130100,1911063650,8240,8220,8240,8220,2
20240521,130000,1911047190,8210,8210,8210,8200,1104
20240521,125900,1901985900,8220,8230,8230,8220,616
20240521,125800,1896921240,8230,8240,8240,8230,127
20240521,125700,1895874870,8240,8230,8240,8230,348
20240521,125600,1893007870,8240,8240,8240,8240,111
20240521,125500,1892093230,8240,8240,8240,8240,40
20240521,125400,1891763630,8240,8240,8240,8240,224
20240521,125300,1889917870,8220,8220,8240,8220,1488
20240521,125200,1877686490,8220,8220,8220,8220,496
20240521,125100,1873609370,8240,8220,8240,8220,1338
20240521,125000,1862598850,8240,8240,8240,8240,300
20240521,124900,1860126850,8210,8210,8210,8210,0
20240521,124800,1860126850,8210,8220,8230,8210,554
20240521,124700,1855573940,8210,8210,8210,8210,0
20240521,124600,1855573940,8210,8210,8210,8210,64
20240521,124500,1855048500,8230,8230,8230,8230,522
20240521,124400,1850752440,8240,8240,8240,8240,10
20240521,124300,1850670040,8230,8230,8230,8200,20802
20240521,124200,1680022740,8240,8240,8250,8240,949
20240521,124100,1672193630,8250,8250,8250,8240,241
20240521,124000,1670207700,8250,8250,8260,8250,1343
20240521,123900,1659127650,8240,8240,8240,8240,101
20240521,123800,1658295410,8240,8240,8240,8240,11
20240521,123700,1658204770,8250,8250,8250,8250,1
20240521,123600,1658196520,8250,8250,8250,8250,1000
20240521,123500,1649946520,8250,8250,8250,8250,500
20240521,123400,1645821520,8250,8240,8250,8240,952
20240521,123300,1637968280,8240,8240,8240,8240,267
20240521,123200,1635768200,8250,8250,8250,8250,84
20240521,123100,1635075200,8250,8260,8260,8250,42
20240521,123000,1634728690,8260,8260,8260,8260,0
20240521,122900,1634728690,8260,8250,8260,8240,890
20240521,122800,1627384960,8250,8250,8250,8250,2
20240521,122700,1627368460,8250,8250,8250,8240,321
20240521,122600,1624721730,8250,8250,8250,8250,1024
20240521,122500,1616273730,8260,8270,8270,8260,733
20240521,122400,1610216150,8260,8280,8290,8260,2060
20240521,122300,1593182270,8280,8290,8290,8280,947
20240521,122200,1585331650,8290,8270,8300,8270,195
20240521,122100,1583716400,8280,8280,8280,8280,299
20240521,122000,1581240680,8300,8300,8300,8300,103
20240521,121900,1580385780,8300,8300,8300,8300,500
20240521,121800,1576235780,8300,8300,8300,8300,100
20240521,121700,1575405780,8260,8290,8290,8260,653
20240521,121600,1570003590,8300,8300,8300,8300,1
20240521,121500,1569995290,8300,8300,8300,8300,128
20240521,121400,1568932890,8300,8300,8300,8300,0
20240521,121300,1568932890,8300,8300,8300,8300,1108
20240521,121200,1559736490,8300,8300,8300,8300,312
20240521,121100,1557146890,8300,8300,8300,8300,78
20240521,121000,1556499490,8300,8300,8300,8300,0
20240521,120900,1556499490,8300,8300,8300,8300,1793
20240521,120800,1541617590,8300,8300,8300,8300,0
20240521,120700,1541617590,8300,8310,8310,8300,560
20240521,120600,1536969540,8300,8300,8300,8300,207
20240521,120500,1535251440,8300,8310,8310,8300,463
20240521,120400,1531407910,8310,8320,8330,8310,359
20240521,120300,1528421750,8330,8320,8330,8320,1601
20240521,120200,1515100930,8320,8310,8320,8310,278
20240521,120100,1512789480,8300,8290,8300,8290,3156
20240521,120000,1486619020,8290,8290,8290,8290,212
20240521,115900,1484861540,8290,8290,8300,8290,871
20240521,115800,1477640940,8290,8300,8300,8290,407
20240521,115700,1474264140,8300,8300,8300,8300,2
20240521,115600,1474247540,8300,8300,8300,8300,1
20240521,115500,1474239240,8320,8310,8320,8310,298
20240521,115400,1471762390,8300,8300,8300,8300,53
20240521,115300,1471322490,8310,8300,8310,8300,1439
20240521,115200,1459378780,8300,8300,8300,8300,297
20240521,115100,1456913680,8310,8310,8310,8310,4
20240521,115000,1456880440,8300,8300,8300,8300,77
20240521,114900,1456241340,8310,8310,8310,8310,207
20240521,114800,1454521170,8290,8290,8290,8290,121
20240521,114700,1453518080,8290,8290,8290,8290,879
20240521,114600,1446231170,8320,8320,8320,8320,30
20240521,114500,1445981570,8320,8320,8320,8320,68
20240521,114400,1445415810,8320,8290,8320,8290,1272
20240521,114300,1434862440,8300,8300,8300,8300,271
20240521,114200,1432613140,8320,8320,8320,8320,0
20240521,114100,1432613140,8320,8320,8320,8320,409
20240521,114000,1429210260,8320,8300,8320,8300,3767
20240521,113900,1397887700,8300,8300,8300,8300,0
20240521,113800,1397887700,8300,8300,8300,8300,1
20240521,113700,1397879400,8280,8280,8280,8280,10
20240521,113600,1397796600,8300,8300,8300,8300,22
20240521,113500,1397614000,8300,8300,8300,8300,0
20240521,113400,1397614000,8300,8290,8300,8290,3
20240521,113300,1397589110,8270,8270,8270,8270,0
20240521,113200,1397589110,8270,8270,8270,8270,5
20240521,113100,1397547760,8260,8260,8260,8260,5
20240521,113000,1397506460,8260,8260,8260,8250,376
20240521,112900,1394400710,8270,8270,8270,8270,0
20240521,112800,1394400710,8270,8270,8270,8270,3
20240521,112700,1394375900,8270,8270,8270,8270,74
20240521,112600,1393763920,8270,8270,8270,8270,0
20240521,112500,1393763920,8270,8270,8270,8270,48
20240521,112400,1393366960,8270,8300,8300,8260,998
20240521,112300,1385112930,8270,8290,8300,8270,607
20240521,112200,1380075480,8300,8300,8300,8300,0
20240521,112100,1380075480,8300,8300,8300,8300,0
20240521,112000,1380075480,8300,8270,8300,8270,101
20240521,111900,1379240180,8270,8270,8270,8270,11
20240521,111800,1379149210,8300,8270,8300,8270,184
20240521,111700,1377625070,8270,8270,8270,8270,17
20240521,111600,1377484480,8270,8270,8270,8260,140
20240521,111500,1376326700,8260,8260,8260,8260,12
20240521,111400,1376227580,8260,8260,8260,8260,0
20240521,111300,1376227580,8260,8260,8260,8260,100
20240521,111200,1375401580,8260,8260,8260,8260,50
20240521,111100,1374988580,8260,8280,8280,8260,372
20240521,111000,1371912690,8290,8300,8300,8290,267
20240521,110900,1369697370,8300,8300,8300,8300,30
20240521,110800,1369448370,8310,8310,8310,8310,149
20240521,110700,1368210180,8310,8310,8310,8310,0
20240521,110600,1368210180,8310,8280,8310,8280,2406
20240521,110500,1348227560,8290,8270,8290,8270,242
20240521,110400,1346222220,8270,8260,8270,8260,775
20240521,110300,1339813290,8260,8260,8260,8260,20
20240521,110200,1339648090,8300,8300,8300,8300,389
20240521,110100,1336419390,8250,8260,8260,8250,130
20240521,110000,1335345710,8260,8260,8260,8260,510
20240521,105900,1331133110,8260,8260,8300,8260,801
20240521,105800,1324505450,8290,8260,8290,8250,1088
20240521,105700,1315517450,8310,8260,8310,8240,2510
20240521,105600,1294719070,8290,8290,8290,8290,0
20240521,105500,1294719070,8290,8290,8290,8290,444
20240521,105400,1291038310,8300,8290,8300,8290,2500
20240521,105300,1270290590,8300,8300,8300,8300,0
20240521,105200,1270290590,8300,8300,8300,8300,0
20240521,105100,1270290590,8300,8290,8300,8240,1417
20240521,105000,1258555180,8300,8260,8300,8260,11022
20240521,104900,1167305940,8260,8240,8260,8240,2105
20240521,104800,1149931380,8240,8230,8240,8230,1257
20240521,104700,1139585180,8200,8200,8200,8200,545
20240521,104600,1135116180,8190,8190,8190,8190,255
20240521,104500,1133027730,8190,8190,8190,8190,52
20240521,104400,1132601850,8190,8190,8190,8190,308
20240521,104300,1130079330,8190,8190,8190,8190,22
20240521,104200,1129899150,8190,8190,8190,8190,0
20240521,104100,1129899150,8190,8200,8200,8190,45
20240521,104000,1129530170,8200,8200,8200,8200,1500
20240521,103900,1117230170,8210,8200,8210,8200,214
20240521,103800,1115473430,8200,8200,8200,8200,228
20240521,103700,1113603830,8200,8200,8200,8190,400
20240521,103600,1110325110,8200,8200,8200,8200,500
20240521,103500,1106225110,8200,8200,8200,8200,1033
20240521,103400,1097754510,8190,8190,8190,8190,3
20240521,103300,1097729940,8190,8190,8190,8190,621
20240521,103200,1092643950,8190,8190,8190,8190,1
20240521,103100,1092635760,8190,8200,8200,8190,779
20240521,103000,1086251060,8200,8200,8200,8200,1
20240521,102900,1086242860,8190,8190,8190,8190,1000
20240521,102800,1078052860,8200,8210,8210,8200,501
20240521,102700,1073944650,8200,8200,8200,8200,1058
20240521,102600,1065269050,8210,8230,8230,8210,2547
20240521,102500,1044336150,8230,8230,8230,8230,585
20240521,102400,1039521600,8250,8250,8250,8250,0
20240521,102300,1039521600,8250,8250,8250,8250,0
20240521,102200,1039521600,8250,8230,8250,8220,4717
20240521,102100,1000631800,8220,8220,8220,8220,500
20240521,102000,996521800,8230,8200,8230,8200,3840
20240521,101900,964972060,8200,8200,8200,8200,0
20240521,101800,964972060,8200,8200,8200,8200,741
20240521,101700,958895860,8200,8200,8200,8200,50
20240521,101600,958485860,8180,8180,8180,8180,0
20240521,101500,958485860,8180,8180,8180,8180,0
20240521,101400,958485860,8180,8180,8180,8180,724
20240521,101300,952563540,8180,8180,8180,8180,20
20240521,101200,952399940,8170,8180,8180,8170,200
20240521,101100,950765440,8180,8180,8180,8180,505
20240521,101000,946634540,8170,8170,8170,8170,0
20240521,100900,946634540,8170,8180,8180,8170,121
20240521,100800,945644770,8180,8190,8190,8170,1819
20240521,100700,930767740,8190,8190,8190,8190,102
20240521,100600,929932360,8190,8190,8190,8190,666
20240521,100500,924477820,8190,8190,8200,8190,644
20240521,100400,919201460,8180,8190,8190,8180,396
20240521,100300,915958230,8200,8200,8200,8190,1209
20240521,100200,906049430,8200,8220,8220,8200,1636
20240521,100100,892622530,8220,8230,8230,8220,779
20240521,100000,886219050,8220,8240,8240,8220,876
20240521,095900,879012550,8240,8260,8260,8240,5293
20240521,095800,835315210,8260,8240,8260,8240,5404
20240521,095700,790710020,8230,8260,8260,8230,2638
20240521,095600,768960370,8260,8280,8280,8260,1255
20240521,095500,758589040,8280,8320,8320,8280,1315
20240521,095400,747692390,8320,8310,8320,8300,618
20240521,095300,742553910,8320,8320,8330,8290,1367
20240521,095200,731211380,8320,8270,8320,8270,1442
20240521,095100,719229560,8270,8270,8270,8270,220
20240521,095000,717410160,8270,8290,8290,8270,11
20240521,094900,717319170,8270,8290,8300,8270,946
20240521,094800,709476590,8300,8290,8300,8280,1612
20240521,094700,696103090,8250,8250,8250,8250,21
20240521,094600,695929840,8240,8250,8250,8240,652
20240521,094500,690555170,8250,8270,8270,8250,3733
20240521,094400,659726570,8270,8280,8280,8270,498
20240521,094300,655605860,8290,8310,8310,8290,309
20240521,094200,653042110,8310,8310,8320,8310,205
20240521,094100,651338530,8300,8330,8330,8300,962
20240521,094000,643331490,8310,8280,8320,8270,1351
20240521,093900,632119730,8270,8310,8310,8270,4289
20240521,093800,596578520,8310,8310,8310,8310,190
20240521,093700,594999620,8310,8310,8310,8300,1400
20240521,093600,583375620,8310,8330,8350,8310,2052
20240521,093500,566306040,8320,8320,8350,8320,2198
20240521,093400,547962700,8320,8320,8350,8320,1155
20240521,093300,538342640,8320,8340,8380,8320,4533
20240521,093200,500504680,8360,8330,8360,8300,3953
20240521,093100,467560640,8330,8320,8330,8320,791
20240521,093000,460971750,8320,8300,8330,8290,2091
20240521,092900,443612830,8320,8300,8340,8300,1975
20240521,092800,427192410,8300,8270,8300,8260,3650
20240521,092700,396987340,8270,8270,8270,8250,2135
20240521,092600,379333590,8270,8260,8270,8250,3077
20240521,092500,353919430,8260,8260,8290,8250,2428
20240521,092400,333821800,8240,8240,8240,8240,110
20240521,092300,332915400,8260,8270,8270,8250,373
20240521,092200,329837500,8250,8220,8270,8220,2561
20240521,092100,308706540,8220,8220,8220,8220,5
20240521,092000,308665440,8230,8220,8240,8200,552
20240521,091900,304122620,8210,8210,8210,8210,763
20240521,091800,297858390,8210,8230,8230,8210,399
20240521,091700,294575140,8220,8220,8220,8220,53
20240521,091600,294139480,8190,8210,8210,8190,217
20240521,091500,292361910,8200,8210,8210,8200,836
20240521,091400,285504280,8210,8240,8260,8210,1250
20240521,091300,275216420,8230,8230,8260,8230,643
20240521,091200,269915620,8230,8200,8240,8190,741
20240521,091100,263816870,8240,8240,8240,8240,0
20240521,091000,263816870,8240,8200,8240,8170,2076
20240521,090900,246780010,8200,8200,8200,8200,0
20240521,090800,246780010,8200,8250,8260,8200,109
20240521,090700,245882960,8250,8200,8260,8200,1395
20240521,090600,234395900,8200,8180,8210,8170,1038
20240521,090500,225894570,8200,8250,8250,8170,202
20240521,090400,224239050,8250,8200,8280,8170,1675
20240521,090300,210481520,8200,8160,8200,8120,3714
20240521,090200,180097180,8130,8130,8130,8130,136
20240521,090100,178991500,8170,8120,8170,8110,417
20240521,090000,175605380,8140,8070,8180,8070,21715
Reference in New Issue Copy Permalink