ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/099430/min/candle-20240521.csv

666 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200300,3362474745,4880,4880,4880,4880,19132
20240521,200200,3362474745,4880,4880,4880,4880,0
20240521,200100,3362474745,4880,4880,4880,4880,0
20240521,200000,3362474745,4880,4880,4880,4880,0
20240521,195900,3362474745,4880,4880,4880,4880,0
20240521,195800,3362474745,4880,4880,4880,4880,0
20240521,195700,3362474745,4880,4880,4880,4880,0
20240521,195600,3362474745,4880,4880,4880,4880,0
20240521,195500,3362474745,4880,4880,4880,4880,0
20240521,195400,3362474745,4880,4880,4880,4880,0
20240521,195300,3362474745,4880,4880,4880,4880,0
20240521,195200,3362474745,4880,4880,4880,4880,0
20240521,195100,3362474745,4880,4880,4880,4880,0
20240521,195000,3362474745,4880,4880,4880,4880,0
20240521,194900,3362474745,4880,4880,4880,4880,0
20240521,194800,3362474745,4880,4880,4880,4880,0
20240521,194700,3362474745,4880,4880,4880,4880,0
20240521,194600,3362474745,4880,4880,4880,4880,0
20240521,194500,3362474745,4880,4880,4880,4880,0
20240521,194400,3362474745,4880,4880,4880,4880,0
20240521,194300,3362474745,4880,4880,4880,4880,0
20240521,194200,3362474745,4880,4880,4880,4880,0
20240521,194100,3362474745,4880,4880,4880,4880,0
20240521,194000,3362474745,4880,4880,4880,4880,0
20240521,193900,3362474745,4880,4880,4880,4880,0
20240521,193800,3362474745,4880,4880,4880,4880,0
20240521,193700,3362474745,4880,4880,4880,4880,0
20240521,193600,3362474745,4880,4880,4880,4880,0
20240521,193500,3362474745,4880,4880,4880,4880,0
20240521,193400,3362474745,4880,4880,4880,4880,0
20240521,193300,3362474745,4880,4880,4880,4880,19132
20240521,193200,3362474745,4880,4880,4880,4880,0
20240521,193100,3362474745,4880,4880,4880,4880,0
20240521,193000,3362474745,4880,4880,4880,4880,0
20240521,192900,3362474745,4880,4880,4880,4880,0
20240521,192800,3362474745,4880,4880,4880,4880,0
20240521,192700,3362474745,4880,4880,4880,4880,0
20240521,192600,3362474745,4880,4880,4880,4880,0
20240521,192500,3362474745,4880,4880,4880,4880,0
20240521,192400,3362474745,4880,4880,4880,4880,0
20240521,192300,3362474745,4880,4880,4880,4880,0
20240521,192200,3362474745,4880,4880,4880,4880,0
20240521,192100,3362474745,4880,4880,4880,4880,0
20240521,192000,3362474745,4880,4880,4880,4880,0
20240521,191900,3362474745,4880,4880,4880,4880,0
20240521,191800,3362474745,4880,4880,4880,4880,0
20240521,191700,3362474745,4880,4880,4880,4880,0
20240521,191600,3362474745,4880,4880,4880,4880,0
20240521,191500,3362474745,4880,4880,4880,4880,0
20240521,191400,3362474745,4880,4880,4880,4880,0
20240521,191300,3362474745,4880,4880,4880,4880,0
20240521,191200,3362474745,4880,4880,4880,4880,0
20240521,191100,3362474745,4880,4880,4880,4880,0
20240521,191000,3362474745,4880,4880,4880,4880,0
20240521,190900,3362474745,4880,4880,4880,4880,0
20240521,190800,3362474745,4880,4880,4880,4880,0
20240521,190700,3362474745,4880,4880,4880,4880,0
20240521,190600,3362474745,4880,4880,4880,4880,0
20240521,190500,3362474745,4880,4880,4880,4880,0
20240521,190400,3362474745,4880,4880,4880,4880,0
20240521,190300,3362474745,4880,4880,4880,4880,19132
20240521,190200,3362474745,4880,4880,4880,4880,0
20240521,190100,3362474745,4880,4880,4880,4880,0
20240521,190000,3362474745,4880,4880,4880,4880,0
20240521,185900,3362474745,4880,4880,4880,4880,0
20240521,185800,3362474745,4880,4880,4880,4880,0
20240521,185700,3362474745,4880,4880,4880,4880,0
20240521,185600,3362474745,4880,4880,4880,4880,0
20240521,185500,3362474745,4880,4880,4880,4880,0
20240521,185400,3362474745,4880,4880,4880,4880,0
20240521,185300,3362474745,4880,4880,4880,4880,0
20240521,185200,3362474745,4880,4880,4880,4880,0
20240521,185100,3362474745,4880,4880,4880,4880,0
20240521,185000,3362474745,4880,4880,4880,4880,0
20240521,184900,3362474745,4880,4880,4880,4880,0
20240521,184800,3362474745,4880,4880,4880,4880,0
20240521,184700,3362474745,4880,4880,4880,4880,0
20240521,184600,3362474745,4880,4880,4880,4880,0
20240521,184500,3362474745,4880,4880,4880,4880,0
20240521,184400,3362474745,4880,4880,4880,4880,0
20240521,184300,3362474745,4880,4880,4880,4880,0
20240521,184200,3362474745,4880,4880,4880,4880,0
20240521,184100,3362474745,4880,4880,4880,4880,0
20240521,184000,3362474745,4880,4880,4880,4880,0
20240521,183900,3362474745,4880,4880,4880,4880,0
20240521,183800,3362474745,4880,4880,4880,4880,0
20240521,183700,3362474745,4880,4880,4880,4880,0
20240521,183600,3362474745,4880,4880,4880,4880,0
20240521,183500,3362474745,4880,4880,4880,4880,0
20240521,183400,3362474745,4880,4880,4880,4880,0
20240521,183300,3362474745,4880,4880,4880,4880,19132
20240521,183200,3362474745,4880,4880,4880,4880,0
20240521,183100,3362474745,4880,4880,4880,4880,0
20240521,183000,3362474745,4880,4880,4880,4880,0
20240521,182900,3362474745,4880,4880,4880,4880,0
20240521,182800,3362474745,4880,4880,4880,4880,0
20240521,182700,3362474745,4880,4880,4880,4880,0
20240521,182600,3362474745,4880,4880,4880,4880,0
20240521,182500,3362474745,4880,4880,4880,4880,0
20240521,182400,3362474745,4880,4880,4880,4880,0
20240521,182300,3362474745,4880,4880,4880,4880,0
20240521,182200,3362474745,4880,4880,4880,4880,0
20240521,182100,3362474745,4880,4880,4880,4880,0
20240521,182000,3362474745,4880,4880,4880,4880,0
20240521,181900,3362474745,4880,4880,4880,4880,0
20240521,181800,3362474745,4880,4880,4880,4880,0
20240521,181700,3362474745,4880,4880,4880,4880,0
20240521,181600,3362474745,4880,4880,4880,4880,0
20240521,181500,3362474745,4880,4880,4880,4880,0
20240521,181400,3362474745,4880,4880,4880,4880,0
20240521,181300,3362474745,4880,4880,4880,4880,0
20240521,181200,3362474745,4880,4880,4880,4880,0
20240521,181100,3362474745,4880,4880,4880,4880,0
20240521,181000,3362474745,4880,4880,4880,4880,0
20240521,180900,3362474745,4880,4880,4880,4880,0
20240521,180800,3362474745,4880,4880,4880,4880,0
20240521,180700,3362474745,4880,4880,4880,4880,0
20240521,180600,3362474745,4880,4880,4880,4880,0
20240521,180500,3362474745,4880,4880,4880,4880,0
20240521,180400,3362474745,4880,4880,4880,4880,0
20240521,180300,3362474745,4880,4880,4880,4880,19132
20240521,180200,3362474745,4880,4880,4880,4880,0
20240521,180100,3362474745,4880,4880,4880,4880,0
20240521,180000,3362474745,4880,4880,4880,4880,0
20240521,175900,3362474745,4880,4880,4880,4880,0
20240521,175800,3362474745,4880,4880,4880,4880,0
20240521,175700,3362474745,4880,4880,4880,4880,0
20240521,175600,3362474745,4880,4880,4880,4880,0
20240521,175500,3362474745,4880,4880,4880,4880,0
20240521,175400,3362474745,4880,4880,4880,4880,0
20240521,175300,3362474745,4880,4880,4880,4880,0
20240521,175200,3362474745,4880,4880,4880,4880,0
20240521,175100,3362474745,4880,4880,4880,4880,0
20240521,175000,3362474745,4880,4880,4880,4880,0
20240521,174900,3362474745,4880,4880,4880,4880,0
20240521,174800,3362474745,4880,4880,4880,4880,0
20240521,174700,3362474745,4880,4880,4880,4880,0
20240521,174600,3362474745,4880,4880,4880,4880,0
20240521,174500,3362474745,4880,4880,4880,4880,0
20240521,174400,3362474745,4880,4880,4880,4880,0
20240521,174300,3362474745,4880,4880,4880,4880,0
20240521,174200,3362474745,4880,4880,4880,4880,0
20240521,174100,3362474745,4880,4880,4880,4880,0
20240521,174000,3362474745,4880,4880,4880,4880,0
20240521,173900,3362474745,4880,4880,4880,4880,0
20240521,173800,3362474745,4880,4880,4880,4880,0
20240521,173700,3362474745,4880,4880,4880,4880,0
20240521,173600,3362474745,4880,4880,4880,4880,0
20240521,173500,3362474745,4880,4880,4880,4880,0
20240521,173400,3362474745,4880,4880,4880,4880,0
20240521,173300,3362474745,4880,4880,4880,4880,19132
20240521,173200,3362474745,4880,4880,4880,4880,0
20240521,173100,3362474745,4880,4880,4880,4880,0
20240521,173000,3362474745,4880,4880,4880,4880,0
20240521,172900,3362474745,4880,4880,4880,4880,0
20240521,172800,3362474745,4880,4880,4880,4880,0
20240521,172700,3362474745,4880,4880,4880,4880,0
20240521,172600,3362474745,4880,4880,4880,4880,0
20240521,172500,3362474745,4880,4880,4880,4880,0
20240521,172400,3362474745,4880,4880,4880,4880,0
20240521,172300,3362474745,4880,4880,4880,4880,0
20240521,172200,3362474745,4880,4880,4880,4880,0
20240521,172100,3362474745,4880,4880,4880,4880,0
20240521,172000,3362474745,4880,4880,4880,4880,0
20240521,171900,3362474745,4880,4880,4880,4880,0
20240521,171800,3362474745,4880,4880,4880,4880,0
20240521,171700,3362474745,4880,4880,4880,4880,0
20240521,171600,3362474745,4880,4880,4880,4880,0
20240521,171500,3362474745,4880,4880,4880,4880,0
20240521,171400,3362474745,4880,4880,4880,4880,0
20240521,171300,3362474745,4880,4880,4880,4880,0
20240521,171200,3362474745,4880,4880,4880,4880,0
20240521,171100,3362474745,4880,4880,4880,4880,0
20240521,171000,3362474745,4880,4880,4880,4880,0
20240521,170900,3362474745,4880,4880,4880,4880,0
20240521,170800,3362474745,4880,4880,4880,4880,0
20240521,170700,3362474745,4880,4880,4880,4880,0
20240521,170600,3362474745,4880,4880,4880,4880,0
20240521,170500,3362474745,4880,4880,4880,4880,0
20240521,170400,3362474745,4880,4880,4880,4880,0
20240521,170300,3362474745,4880,4880,4880,4880,19132
20240521,170200,3362474745,4880,4880,4880,4880,0
20240521,170100,3362474745,4880,4880,4880,4880,0
20240521,170000,3362474745,4880,4880,4880,4880,0
20240521,165900,3362474745,4880,4880,4880,4880,0
20240521,165800,3362474745,4880,4880,4880,4880,0
20240521,165700,3362474745,4880,4880,4880,4880,0
20240521,165600,3362474745,4880,4880,4880,4880,0
20240521,165500,3362474745,4880,4880,4880,4880,0
20240521,165400,3362474745,4880,4880,4880,4880,0
20240521,165300,3362474745,4880,4880,4880,4880,0
20240521,165200,3362474745,4880,4880,4880,4880,0
20240521,165100,3362474745,4880,4880,4880,4880,0
20240521,165000,3362474745,4880,4880,4880,4880,0
20240521,164900,3362474745,4880,4880,4880,4880,0
20240521,164800,3362474745,4880,4880,4880,4880,0
20240521,164700,3362474745,4880,4880,4880,4880,0
20240521,164600,3362474745,4880,4880,4880,4880,0
20240521,164500,3362474745,4880,4880,4880,4880,0
20240521,164400,3362474745,4880,4880,4880,4880,0
20240521,164300,3362474745,4880,4880,4880,4880,0
20240521,164200,3362474745,4880,4880,4880,4880,0
20240521,164100,3362474745,4880,4880,4880,4880,0
20240521,164000,3362474745,4880,4880,4880,4880,0
20240521,163900,3362474745,4880,4880,4880,4880,0
20240521,163800,3362474745,4880,4880,4880,4880,0
20240521,163700,3362474745,4880,4880,4880,4880,0
20240521,163600,3362474745,4880,4880,4880,4880,0
20240521,163500,3362474745,4880,4880,4880,4880,0
20240521,163400,3362474745,4880,4880,4880,4880,0
20240521,163300,3362474745,4880,4880,4880,4880,19132
20240521,163200,3362474745,4880,4880,4880,4880,0
20240521,163100,3362474745,4880,4880,4880,4880,0
20240521,163000,3362474745,4880,4880,4880,4880,0
20240521,162900,3362474745,4880,4880,4880,4880,0
20240521,162800,3362474745,4880,4880,4880,4880,0
20240521,162700,3362474745,4880,4880,4880,4880,0
20240521,162600,3362474745,4880,4880,4880,4880,0
20240521,162500,3362474745,4880,4880,4880,4880,0
20240521,162400,3362474745,4880,4880,4880,4880,0
20240521,162300,3362474745,4880,4880,4880,4880,0
20240521,162200,3362474745,4880,4880,4880,4880,0
20240521,162100,3362474745,4880,4880,4880,4880,0
20240521,162000,3362474745,4880,4880,4880,4880,0
20240521,161900,3362474745,4880,4880,4880,4880,0
20240521,161800,3362474745,4880,4880,4880,4880,0
20240521,161700,3362474745,4880,4880,4880,4880,0
20240521,161600,3362474745,4880,4880,4880,4880,0
20240521,161500,3362474745,4880,4880,4880,4880,0
20240521,161400,3362474745,4880,4880,4880,4880,0
20240521,161300,3362474745,4880,4880,4880,4880,0
20240521,161200,3362474745,4880,4880,4880,4880,0
20240521,161100,3362474745,4880,4880,4880,4880,0
20240521,161000,3362474745,4880,4880,4880,4880,0
20240521,160900,3362474745,4880,4880,4880,4880,0
20240521,160800,3362474745,4880,4880,4880,4880,0
20240521,160700,3362474745,4880,4880,4880,4880,0
20240521,160600,3362474745,4880,4880,4880,4880,0
20240521,160500,3362474745,4880,4880,4880,4880,0
20240521,160400,3362474745,4880,4880,4880,4880,0
20240521,160300,3362474745,4880,4880,4880,4880,19132
20240521,160200,3362474745,4880,4880,4880,4880,0
20240521,160100,3362474745,4880,4880,4880,4880,0
20240521,160000,3362474745,4880,4880,4880,4880,0
20240521,155900,3362474745,4880,4880,4880,4880,0
20240521,155800,3362474745,4880,4880,4880,4880,0
20240521,155700,3362474745,4880,4880,4880,4880,0
20240521,155600,3362474745,4880,4880,4880,4880,0
20240521,155500,3362474745,4880,4880,4880,4880,0
20240521,155400,3362474745,4880,4880,4880,4880,0
20240521,155300,3362474745,4880,4880,4880,4880,0
20240521,155200,3362474745,4880,4880,4880,4880,0
20240521,155100,3362474745,4880,4880,4880,4880,0
20240521,155000,3362474745,4880,4880,4880,4880,0
20240521,154900,3362474745,4880,4880,4880,4880,0
20240521,154800,3362474745,4880,4880,4880,4880,0
20240521,154700,3362474745,4880,4880,4880,4880,0
20240521,154600,3362474745,4880,4880,4880,4880,0
20240521,154500,3362474745,4880,4880,4880,4880,0
20240521,154400,3362474745,4880,4880,4880,4880,0
20240521,154300,3362474745,4880,4880,4880,4880,0
20240521,154200,3362474745,4880,4880,4880,4880,0
20240521,154100,3362474745,4880,4880,4880,4880,0
20240521,154000,3362474745,4880,4880,4880,4880,0
20240521,153900,3362474745,4880,4880,4880,4880,0
20240521,153800,3362474745,4880,4880,4880,4880,0
20240521,153700,3362474745,4880,4880,4880,4880,0
20240521,153600,3362474745,4880,4880,4880,4880,0
20240521,153500,3362474745,4880,4880,4880,4880,0
20240521,153400,3362474745,4880,4880,4880,4880,0
20240521,153300,3362474745,4880,4880,4880,4880,19132
20240521,153200,3362474745,4880,4880,4880,4880,0
20240521,153100,3362474745,4880,4880,4880,4880,0
20240521,153000,3362474745,4880,4880,4880,4880,19132
20240521,152900,3269110585,4885,4885,4885,4885,0
20240521,152800,3269110585,4885,4885,4885,4885,0
20240521,152700,3269110585,4885,4885,4885,4885,0
20240521,152600,3269110585,4885,4885,4885,4885,0
20240521,152500,3269110585,4885,4885,4885,4885,0
20240521,152400,3269110585,4885,4885,4885,4885,0
20240521,152300,3269110585,4885,4885,4885,4885,0
20240521,152200,3269110585,4885,4885,4885,4885,0
20240521,152100,3269110585,4885,4885,4885,4885,0
20240521,152000,3269110585,4885,4885,4885,4885,0
20240521,151900,3269110585,4885,4885,4890,4880,5679
20240521,151800,3241373670,4885,4885,4885,4885,1408
20240521,151700,3234495590,4885,4885,4885,4880,14
20240521,151600,3234427210,4885,4885,4890,4880,1377
20240521,151500,3227701440,4885,4885,4890,4885,1448
20240521,151400,3220627955,4885,4885,4885,4880,35
20240521,151300,3220456985,4885,4890,4890,4885,1304
20240521,151200,3214086940,4890,4890,4890,4885,16
20240521,151100,3214008705,4890,4890,4895,4885,1348
20240521,151000,3207421955,4895,4890,4895,4890,870
20240521,150900,3203167085,4890,4890,4890,4890,810
20240521,150800,3199206185,4890,4890,4890,4885,111
20240521,150700,3198663785,4890,4885,4890,4885,143
20240521,150600,3197965100,4890,4890,4890,4885,9
20240521,150500,3197921100,4885,4890,4890,4885,8
20240521,150400,3197881995,4890,4885,4890,4880,9439
20240521,150300,3151816995,4890,4890,4890,4885,80
20240521,150200,3151426045,4890,4885,4890,4880,2519
20240521,150100,3139125580,4885,4880,4885,4880,794
20240521,150000,3135250840,4880,4880,4885,4880,2985
20240521,145900,3120684035,4880,4880,4880,4880,10
20240521,145800,3120635235,4880,4875,4880,4870,2401
20240521,145700,3108930415,4875,4870,4875,4865,2864
20240521,145600,3094985470,4865,4870,4870,4865,118
20240521,145500,3094411375,4865,4865,4865,4865,2054
20240521,145400,3084418665,4865,4865,4865,4865,485
20240521,145300,3082059140,4870,4875,4875,4860,392
20240521,145200,3080152920,4860,4870,4875,4860,2332
20240521,145100,3068804485,4875,4875,4875,4870,866
20240521,145000,3064586985,4875,4860,4875,4860,1271
20240521,144900,3058403490,4870,4865,4870,4860,339
20240521,144800,3056755200,4870,4870,4870,4860,1906
20240521,144700,3047477980,4870,4870,4875,4855,6773
20240521,144600,3014524625,4875,4870,4875,4870,302
20240521,144500,3013052875,4875,4870,4875,4865,2348
20240521,144400,3001620805,4870,4865,4870,4865,3572
20240521,144300,2984236565,4865,4860,4865,4855,3299
20240521,144200,2968216530,4865,4860,4865,4850,9974
20240521,144100,2919798710,4865,4855,4865,4855,8603
20240521,144000,2878005465,4860,4860,4860,4855,2176
20240521,143900,2867439985,4860,4860,4865,4855,7609
20240521,143800,2830494385,4855,4870,4870,4855,3714
20240521,143700,2812442645,4870,4865,4870,4860,3937
20240521,143600,2793296955,4870,4865,4870,4865,1903
20240521,143500,2784038845,4870,4870,4870,4865,803
20240521,143400,2780130735,4870,4865,4870,4860,7790
20240521,143300,2742254865,4865,4870,4870,4865,2138
20240521,143200,2731852245,4865,4875,4875,4865,3467
20240521,143100,2714976930,4880,4875,4880,4875,282
20240521,143000,2713602170,4870,4875,4875,4870,2062
20240521,142900,2703556795,4880,4880,4880,4875,181
20240521,142800,2702674250,4875,4870,4880,4870,3679
20240521,142700,2684736225,4870,4865,4870,4860,5571
20240521,142600,2657630940,4870,4865,4870,4865,2251
20240521,142500,2646679775,4865,4875,4875,4860,6534
20240521,142400,2614878465,4880,4880,4880,4875,2517
20240521,142300,2602596210,4875,4875,4880,4875,1533
20240521,142200,2595120305,4875,4880,4880,4870,7310
20240521,142100,2559512250,4880,4880,4880,4880,4241
20240521,142000,2538816170,4885,4885,4885,4885,1675
20240521,141900,2530633795,4885,4880,4885,4880,4950
20240521,141800,2506477775,4880,4880,4885,4875,3331
20240521,141700,2490221555,4880,4885,4885,4875,2776
20240521,141600,2476672795,4885,4890,4890,4870,25043
20240521,141500,2354429780,4890,4900,4900,4890,242
20240521,141400,2353245610,4890,4895,4895,4890,3105
20240521,141300,2338053655,4895,4895,4895,4890,259
20240521,141200,2336786150,4895,4895,4895,4895,686
20240521,141100,2333428180,4895,4890,4895,4890,458
20240521,141000,2331187770,4885,4890,4890,4885,3370
20240521,140900,2314724495,4885,4895,4895,4885,7051
20240521,140800,2280272955,4895,4900,4900,4890,13848
20240521,140700,2212509985,4905,4900,4905,4900,1025
20240521,140600,2207487470,4900,4910,4910,4900,3131
20240521,140500,2192140620,4910,4910,4910,4910,307
20240521,140400,2190633250,4900,4910,4910,4900,1671
20240521,140300,2182444630,4915,4900,4915,4900,1077
20240521,140200,2177166180,4915,4905,4915,4895,4804
20240521,140100,2153622980,4915,4915,4915,4915,1101
20240521,140000,2148211565,4915,4895,4915,4895,2263
20240521,135900,2137127070,4900,4910,4910,4900,11932
20240521,135800,2078660230,4915,4915,4920,4900,37328
20240521,135700,1895667395,4925,4920,4925,4910,16044
20240521,135600,1816833980,4925,4920,4925,4920,22
20240521,135500,1816725635,4925,4920,4925,4920,44
20240521,135400,1816509130,4920,4925,4925,4920,276
20240521,135300,1815151200,4925,4925,4925,4925,2001
20240521,135200,1805296275,4915,4920,4925,4915,13963
20240521,135100,1736628335,4920,4920,4925,4920,7870
20240521,135000,1697907930,4920,4925,4925,4920,60
20240521,134900,1697612680,4925,4925,4925,4920,645
20240521,134800,1694437055,4925,4920,4925,4920,288
20240521,134700,1693019090,4925,4925,4925,4925,2571
20240521,134600,1680356915,4930,4930,4930,4930,0
20240521,134500,1680356915,4930,4930,4930,4930,50
20240521,134400,1680110415,4930,4930,4930,4925,4914
20240521,134300,1655908900,4930,4930,4930,4930,5169
20240521,134200,1630425730,4935,4930,4935,4930,100
20240521,134100,1629932715,4930,4935,4935,4930,79
20240521,134000,1629543230,4935,4935,4935,4930,86
20240521,133900,1629119240,4930,4930,4935,4930,142
20240521,133800,1628419175,4935,4935,4935,4935,21
20240521,133700,1628315540,4935,4935,4935,4930,1251
20240521,133600,1622142370,4940,4945,4945,4935,4021
20240521,133500,1602298580,4945,4935,4945,4935,229
20240521,133400,1601166745,4935,4935,4945,4935,345
20240521,133300,1599463160,4940,4940,4940,4935,405
20240521,133200,1597462465,4940,4940,4945,4935,2165
20240521,133100,1586758135,4940,4940,4945,4935,3697
20240521,133000,1568495405,4940,4945,4945,4940,102
20240521,132900,1567991520,4945,4940,4945,4940,1636
20240521,132800,1559909670,4950,4945,4950,4945,1160
20240521,132700,1554173455,4945,4940,4945,4940,137
20240521,132600,1553496665,4945,4950,4950,4945,1838
20240521,132500,1544407665,4945,4945,4945,4940,506
20240521,132400,1541905760,4945,4945,4945,4940,451
20240521,132300,1539676115,4945,4940,4945,4940,201
20240521,132200,1538682670,4940,4945,4945,4940,137
20240521,132100,1538005455,4940,4945,4945,4940,155
20240521,132000,1537239745,4945,4945,4945,4940,1275
20240521,131900,1530935395,4945,4945,4945,4940,525
20240521,131800,1528339740,4950,4945,4950,4945,673
20240521,131700,1525011745,4945,4945,4950,4945,2028
20240521,131600,1514983280,4945,4950,4950,4945,284
20240521,131500,1513577950,4950,4945,4950,4945,1299
20240521,131400,1507154355,4950,4945,4950,4945,609
20240521,131300,1504140340,4950,4950,4950,4950,103
20240521,131200,1503630490,4950,4945,4950,4945,582
20240521,131100,1500752205,4950,4945,4950,4945,2002
20240521,131000,1490852305,4945,4945,4945,4940,2107
20240521,130900,1480433205,4945,4945,4945,4940,49
20240521,130800,1480191035,4940,4945,4945,4940,669
20240521,130700,1476886170,4940,4945,4945,4940,21
20240521,130600,1476782425,4940,4945,4945,4940,52
20240521,130500,1476525290,4945,4945,4945,4945,14
20240521,130400,1476456060,4945,4940,4945,4940,699
20240521,130300,1473002785,4945,4945,4945,4945,40
20240521,130200,1472804985,4945,4945,4945,4945,2
20240521,130100,1472795095,4940,4940,4940,4940,224
20240521,130000,1471688535,4945,4945,4945,4945,4
20240521,125900,1471668755,4945,4945,4945,4945,33
20240521,125800,1471505570,4945,4945,4945,4945,2
20240521,125700,1471495680,4945,4945,4945,4940,102
20240521,125600,1470991790,4945,4945,4945,4945,0
20240521,125500,1470991790,4945,4940,4945,4940,50
20240521,125400,1470744775,4940,4940,4940,4935,156
20240521,125300,1469974140,4940,4940,4940,4940,1
20240521,125200,1469969200,4935,4945,4945,4935,529
20240521,125100,1467357925,4945,4945,4945,4945,2
20240521,125000,1467348035,4940,4940,4940,4940,417
20240521,124900,1465288055,4940,4940,4940,4940,0
20240521,124800,1465288055,4940,4945,4945,4940,3097
20240521,124700,1449987715,4945,4945,4945,4945,120
20240521,124600,1449394315,4945,4945,4945,4945,0
20240521,124500,1449394315,4945,4945,4945,4945,50
20240521,124400,1449147065,4945,4945,4945,4945,0
20240521,124300,1449147065,4945,4945,4945,4945,1264
20240521,124200,1442896585,4945,4945,4945,4945,3000
20240521,124100,1428061585,4945,4950,4950,4945,1001
20240521,124000,1423111635,4945,4945,4945,4945,1765
20240521,123900,1414383710,4945,4945,4945,4945,5
20240521,123800,1414358985,4945,4945,4945,4945,10
20240521,123700,1414309535,4945,4945,4945,4945,106
20240521,123600,1413785365,4950,4950,4950,4950,41
20240521,123500,1413582415,4945,4945,4945,4945,0
20240521,123400,1413582415,4945,4945,4945,4945,46
20240521,123300,1413354945,4950,4950,4950,4950,267
20240521,123200,1412033295,4950,4950,4950,4950,1
20240521,123100,1412028345,4935,4950,4950,4935,50
20240521,123000,1411781510,4950,4950,4950,4950,12
20240521,122900,1411722110,4945,4945,4945,4945,672
20240521,122800,1408399070,4940,4940,4940,4940,611
20240521,122700,1405380730,4940,4940,4940,4940,216
20240521,122600,1404313690,4940,4940,4940,4940,1
20240521,122500,1404308750,4940,4940,4940,4940,2
20240521,122400,1404298870,4945,4945,4945,4945,652
20240521,122300,1401074730,4945,4940,4945,4940,500
20240521,122200,1398604565,4935,4935,4935,4935,3147
20240521,122100,1383074120,4940,4945,4945,4940,1033
20240521,122000,1377971075,4945,4945,4945,4945,152
20240521,121900,1377219435,4940,4940,4940,4940,0
20240521,121800,1377219435,4940,4940,4940,4940,124
20240521,121700,1376606875,4940,4940,4940,4940,0
20240521,121600,1376606875,4940,4940,4940,4940,150
20240521,121500,1375865875,4945,4945,4945,4945,8
20240521,121400,1375826315,4940,4940,4940,4940,206
20240521,121300,1374808675,4940,4940,4940,4940,511
20240521,121200,1372284335,4940,4940,4940,4940,10
20240521,121100,1372234935,4945,4945,4945,4945,1
20240521,121000,1372229990,4940,4940,4940,4940,18
20240521,120900,1372141070,4940,4940,4940,4940,2
20240521,120800,1372131190,4940,4940,4940,4940,1030
20240521,120700,1367042990,4940,4940,4940,4940,0
20240521,120600,1367042990,4940,4945,4945,4940,602
20240521,120500,1364068600,4945,4945,4945,4945,10
20240521,120400,1364019150,4945,4945,4945,4945,35
20240521,120300,1363846075,4945,4945,4945,4945,60
20240521,120200,1363549375,4945,4945,4945,4945,0
20240521,120100,1363549375,4945,4945,4945,4945,0
20240521,120000,1363549375,4945,4940,4945,4940,14
20240521,115900,1363480170,4940,4940,4940,4940,238
20240521,115800,1362304450,4940,4940,4940,4940,404
20240521,115700,1360308690,4940,4940,4940,4940,503
20240521,115600,1357823870,4945,4945,4945,4945,0
20240521,115500,1357823870,4945,4945,4945,4945,20
20240521,115400,1357724970,4945,4950,4950,4945,823
20240521,115300,1353654885,4945,4945,4945,4945,290
20240521,115200,1352220835,4940,4940,4940,4940,10
20240521,115100,1352171435,4940,4945,4945,4940,482
20240521,115000,1349790345,4940,4940,4940,4940,10
20240521,114900,1349740945,4940,4950,4950,4940,3525
20240521,114800,1332320075,4950,4945,4950,4945,105
20240521,114700,1331800825,4950,4950,4950,4950,100
20240521,114600,1331305825,4950,4950,4950,4950,1
20240521,114500,1331300875,4945,4950,4950,4945,132
20240521,114400,1330647525,4950,4950,4950,4950,200
20240521,114300,1329657525,4945,4945,4945,4945,0
20240521,114200,1329657525,4945,4945,4945,4945,600
20240521,114100,1326690525,4945,4945,4945,4945,211
20240521,114000,1325647130,4950,4950,4950,4950,90
20240521,113900,1325201630,4950,4950,4950,4950,0
20240521,113800,1325201630,4950,4945,4950,4940,1156
20240521,113700,1319488000,4945,4950,4950,4945,1147
20240521,113600,1313813350,4950,4950,4950,4950,611
20240521,113500,1310788900,4950,4950,4955,4950,632
20240521,113400,1307659800,4950,4950,4950,4945,2064
20240521,113300,1297450500,4950,4950,4950,4950,712
20240521,113200,1293926100,4955,4950,4955,4950,555
20240521,113100,1291178505,4950,4950,4950,4950,1175
20240521,113000,1285362255,4955,4955,4955,4955,1
20240521,112900,1285357300,4950,4950,4955,4950,440
20240521,112800,1283179240,4950,4950,4950,4950,1110
20240521,112700,1277684740,4955,4955,4955,4955,102
20240521,112600,1277179330,4950,4960,4960,4950,2600
20240521,112500,1264308215,4950,4955,4955,4950,59
20240521,112400,1264015890,4955,4960,4960,4955,153
20240521,112300,1263257725,4960,4960,4960,4960,1108
20240521,112200,1257762045,4955,4955,4955,4955,922
20240521,112100,1253193535,4950,4950,4950,4950,1224
20240521,112000,1247134735,4950,4950,4950,4950,0
20240521,111900,1247134735,4950,4950,4950,4950,0
20240521,111800,1247134735,4950,4950,4950,4950,2
20240521,111700,1247124835,4950,4950,4950,4950,50
20240521,111600,1246877335,4945,4950,4950,4945,133
20240521,111500,1246219335,4950,4950,4950,4950,1
20240521,111400,1246214385,4950,4950,4950,4950,639
20240521,111300,1243051335,4950,4950,4950,4950,1
20240521,111200,1243046385,4950,4955,4955,4950,289
20240521,111100,1241615730,4955,4955,4955,4955,73
20240521,111000,1241254015,4955,4955,4960,4955,1508
20240521,110900,1233775900,4955,4955,4955,4955,155
20240521,110800,1233007875,4960,4950,4960,4950,6072
20240521,110700,1202938435,4940,4945,4945,4940,1143
20240521,110600,1197290770,4945,4945,4945,4945,269
20240521,110500,1195960565,4945,4945,4945,4945,435
20240521,110400,1193809490,4945,4945,4945,4945,221
20240521,110300,1192716645,4945,4945,4945,4945,2
20240521,110200,1192706755,4945,4945,4945,4945,2
20240521,110100,1192696865,4940,4940,4940,4940,173
20240521,110000,1191842245,4940,4945,4945,4940,30
20240521,105900,1191693905,4945,4945,4945,4940,5
20240521,105800,1191669195,4945,4945,4945,4945,204
20240521,105700,1190660415,4940,4945,4945,4940,156
20240521,105600,1189889220,4940,4945,4945,4940,277
20240521,105500,1188520600,4940,4935,4940,4935,404
20240521,105400,1186524845,4940,4940,4940,4935,218
20240521,105300,1185448240,4940,4940,4940,4940,61
20240521,105200,1185146900,4940,4940,4940,4940,4
20240521,105100,1185127140,4935,4935,4935,4935,2618
20240521,105000,1172207310,4935,4935,4935,4930,91
20240521,104900,1171758565,4935,4935,4935,4935,26
20240521,104800,1171630255,4935,4935,4935,4935,10
20240521,104700,1171580905,4930,4930,4930,4930,212
20240521,104600,1170535745,4930,4940,4940,4930,3743
20240521,104500,1152073355,4940,4945,4945,4940,3677
20240521,104400,1133907280,4945,4945,4945,4945,327
20240521,104300,1132290265,4945,4945,4945,4945,20
20240521,104200,1132191365,4945,4945,4950,4945,120
20240521,104100,1131597935,4950,4940,4955,4935,3827
20240521,104000,1112665995,4940,4940,4940,4940,434
20240521,103900,1110522035,4940,4940,4940,4940,97
20240521,103800,1110042855,4940,4935,4940,4935,1163
20240521,103700,1104302390,4935,4935,4935,4935,100
20240521,103600,1103808890,4930,4930,4930,4930,1507
20240521,103500,1096379380,4930,4935,4935,4930,780
20240521,103400,1092532410,4935,4935,4935,4935,385
20240521,103300,1090632435,4930,4925,4930,4925,931
20240521,103200,1086043110,4925,4925,4925,4920,1084
20240521,103100,1080704660,4925,4925,4925,4920,73
20240521,103000,1080345350,4930,4925,4930,4920,4300
20240521,102900,1059177300,4930,4925,4930,4925,252
20240521,102800,1057935890,4925,4930,4930,4920,575
20240521,102700,1055104855,4930,4935,4935,4920,18127
20240521,102600,965816600,4935,4940,4940,4935,594
20240521,102500,962885195,4935,4940,4940,4935,1101
20240521,102400,957447505,4940,4935,4940,4935,1036
20240521,102300,952334835,4935,4940,4940,4930,6036
20240521,102200,922534500,4945,4945,4945,4940,1517
20240521,102100,915035895,4945,4955,4955,4945,280
20240521,102000,913650885,4950,4950,4950,4950,1680
20240521,101900,905334885,4955,4950,4955,4950,787
20240521,101800,901436710,4955,4955,4955,4955,212
20240521,101700,900386250,4945,4950,4950,4945,3985
20240521,101600,880668685,4950,4960,4960,4950,3316
20240521,101500,864245295,4960,4960,4960,4955,738
20240521,101400,860585675,4960,4955,4960,4955,821
20240521,101300,856513565,4955,4955,4960,4950,4605
20240521,101200,833699025,4955,4960,4960,4950,2785
20240521,101100,819899365,4960,4965,4965,4955,6767
20240521,101000,786336175,4970,4975,4975,4970,780
20240521,100900,782458820,4975,4975,4975,4970,251
20240521,100800,781211335,4975,4970,4975,4970,45
20240521,100700,780987675,4965,4970,4970,4965,312
20240521,100600,779438580,4965,4960,4965,4960,1848
20240521,100500,770266110,4960,4965,4965,4960,902
20240521,100400,765792180,4965,4965,4965,4960,2431
20240521,100300,753731085,4965,4965,4965,4955,1097
20240521,100200,748285040,4960,4965,4970,4960,4444
20240521,100100,726235420,4965,4970,4970,4960,919
20240521,100000,721675480,4970,4965,4970,4960,3072
20240521,095900,706411610,4965,4965,4970,4965,509
20240521,095800,703884395,4970,4965,4970,4960,4286
20240521,095700,682619335,4965,4965,4970,4965,1015
20240521,095600,677579855,4960,4965,4965,4960,2078
20240521,095500,667269185,4965,4960,4965,4960,324
20240521,095400,665661870,4965,4955,4965,4955,1279
20240521,095300,659315670,4965,4955,4965,4955,3388
20240521,095200,642508655,4955,4955,4955,4955,1276
20240521,095100,636186075,4955,4955,4955,4955,578
20240521,095000,633322085,4955,4955,4955,4950,3507
20240521,094900,615945755,4955,4955,4955,4950,601
20240521,094800,612969130,4955,4955,4955,4950,1552
20240521,094700,605283125,4955,4955,4955,4955,1306
20240521,094600,598811895,4955,4950,4955,4950,3659
20240521,094500,580698240,4950,4955,4955,4950,1977
20240521,094400,570906525,4955,4955,4955,4955,1061
20240521,094300,565649270,4955,4955,4955,4955,3280
20240521,094200,549396870,4955,4955,4955,4950,638
20240521,094100,546236780,4950,4950,4950,4950,1240
20240521,094000,540098780,4950,4955,4960,4950,3342
20240521,093900,523555750,4955,4950,4955,4950,2624
20240521,093800,510560740,4950,4950,4950,4950,64
20240521,093700,510243940,4950,4950,4950,4950,238
20240521,093600,509065840,4950,4950,4950,4945,1442
20240521,093500,501933195,4945,4950,4950,4945,2720
20240521,093400,488481545,4950,4950,4955,4945,1358
20240521,093300,481762445,4950,4955,4955,4950,2235
20240521,093200,470698050,4960,4960,4960,4950,1779
20240521,093100,461891580,4955,4960,4960,4955,2178
20240521,093000,451099000,4960,4955,4965,4955,1319
20240521,092900,444558180,4955,4960,4960,4955,898
20240521,092800,440105410,4950,4955,4955,4950,1632
20240521,092700,432022905,4955,4955,4960,4950,690
20240521,092600,428606915,4955,4965,4965,4955,5305
20240521,092500,402305415,4965,4965,4965,4960,1059
20240521,092400,397050260,4965,4970,4970,4965,145
20240521,092300,396329615,4955,4980,4980,4955,7150
20240521,092200,360850435,4975,4980,4985,4975,2769
20240521,092100,347064005,4985,4980,4985,4980,1232
20240521,092000,340925075,4985,4985,4990,4980,824
20240521,091900,336818725,4985,4985,4985,4985,115
20240521,091800,336245450,4980,4980,4985,4980,767
20240521,091700,332425780,4980,4980,4980,4975,1311
20240521,091600,325898460,4980,4980,4985,4980,186
20240521,091500,324972170,4980,4975,4985,4970,727
20240521,091400,321352930,4975,4975,4975,4965,1033
20240521,091300,316220495,4970,4965,4980,4965,1870
20240521,091200,306926420,4965,4970,4970,4950,2819
20240521,091100,292955345,4970,4960,4970,4960,5415
20240521,091000,266085490,4965,4975,4980,4965,10271
20240521,090900,215041155,4980,4990,4990,4975,4702
20240521,090800,191642290,4980,4985,4990,4980,6279
20240521,090700,160362385,4990,4995,4995,4985,1844
20240521,090600,151166530,4995,5010,5010,4990,1011
20240521,090500,146116670,5010,4990,5010,4990,1715
20240521,090400,137556975,4990,5020,5020,4990,2956
20240521,090300,122777095,5010,4990,5020,4990,3043
20240521,090200,107584425,4995,5010,5010,4995,7178
20240521,090100,71690040,5020,5030,5040,5010,4194
20240521,090000,50637010,5020,5020,5040,5020,9912
Reference in New Issue Copy Permalink