ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/175140/min/candle-20240523.csv

688 lines
34 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
20240523,202500,2340631600,8290,8290,8290,8290,2794
20240523,202400,2340631600,8290,8290,8290,8290,0
20240523,202300,2340631600,8290,8290,8290,8290,0
20240523,202200,2340631600,8290,8290,8290,8290,0
20240523,202100,2340631600,8290,8290,8290,8290,0
20240523,202000,2340631600,8290,8290,8290,8290,0
20240523,201900,2340631600,8290,8290,8290,8290,0
20240523,201800,2340631600,8290,8290,8290,8290,0
20240523,201700,2340631600,8290,8290,8290,8290,0
20240523,201600,2340631600,8290,8290,8290,8290,0
20240523,201500,2340631600,8290,8290,8290,8290,0
20240523,201400,2340631600,8290,8290,8290,8290,0
20240523,201300,2340631600,8290,8290,8290,8290,0
20240523,201200,2340631600,8290,8290,8290,8290,0
20240523,201100,2340631600,8290,8290,8290,8290,0
20240523,201000,2340631600,8290,8290,8290,8290,0
20240523,200900,2340631600,8290,8290,8290,8290,0
20240523,200800,2340631600,8290,8290,8290,8290,0
20240523,200700,2340631600,8290,8290,8290,8290,0
20240523,200600,2340631600,8290,8290,8290,8290,0
20240523,200500,2340631600,8290,8290,8290,8290,0
20240523,200400,2340631600,8290,8290,8290,8290,0
20240523,200300,2340631600,8290,8290,8290,8290,0
20240523,200200,2340631600,8290,8290,8290,8290,0
20240523,200100,2340631600,8290,8290,8290,8290,0
20240523,200000,2340631600,8290,8290,8290,8290,0
20240523,195900,2340631600,8290,8290,8290,8290,0
20240523,195800,2340631600,8290,8290,8290,8290,0
20240523,195700,2340631600,8290,8290,8290,8290,0
20240523,195600,2340631600,8290,8290,8290,8290,0
20240523,195500,2340631600,8290,8290,8290,8290,2794
20240523,195400,2340631600,8290,8290,8290,8290,0
20240523,195300,2340631600,8290,8290,8290,8290,0
20240523,195200,2340631600,8290,8290,8290,8290,0
20240523,195100,2340631600,8290,8290,8290,8290,0
20240523,195000,2340631600,8290,8290,8290,8290,0
20240523,194900,2340631600,8290,8290,8290,8290,0
20240523,194800,2340631600,8290,8290,8290,8290,0
20240523,194700,2340631600,8290,8290,8290,8290,0
20240523,194600,2340631600,8290,8290,8290,8290,0
20240523,194500,2340631600,8290,8290,8290,8290,0
20240523,194400,2340631600,8290,8290,8290,8290,0
20240523,194300,2340631600,8290,8290,8290,8290,0
20240523,194200,2340631600,8290,8290,8290,8290,0
20240523,194100,2340631600,8290,8290,8290,8290,0
20240523,194000,2340631600,8290,8290,8290,8290,0
20240523,193900,2340631600,8290,8290,8290,8290,0
20240523,193800,2340631600,8290,8290,8290,8290,0
20240523,193700,2340631600,8290,8290,8290,8290,0
20240523,193600,2340631600,8290,8290,8290,8290,0
20240523,193500,2340631600,8290,8290,8290,8290,0
20240523,193400,2340631600,8290,8290,8290,8290,0
20240523,193300,2340631600,8290,8290,8290,8290,0
20240523,193200,2340631600,8290,8290,8290,8290,0
20240523,193100,2340631600,8290,8290,8290,8290,0
20240523,193000,2340631600,8290,8290,8290,8290,0
20240523,192900,2340631600,8290,8290,8290,8290,0
20240523,192800,2340631600,8290,8290,8290,8290,0
20240523,192700,2340631600,8290,8290,8290,8290,0
20240523,192600,2340631600,8290,8290,8290,8290,0
20240523,192500,2340631600,8290,8290,8290,8290,2794
20240523,192400,2340631600,8290,8290,8290,8290,0
20240523,192300,2340631600,8290,8290,8290,8290,0
20240523,192200,2340631600,8290,8290,8290,8290,0
20240523,192100,2340631600,8290,8290,8290,8290,0
20240523,192000,2340631600,8290,8290,8290,8290,0
20240523,191900,2340631600,8290,8290,8290,8290,0
20240523,191800,2340631600,8290,8290,8290,8290,0
20240523,191700,2340631600,8290,8290,8290,8290,0
20240523,191600,2340631600,8290,8290,8290,8290,0
20240523,191500,2340631600,8290,8290,8290,8290,0
20240523,191400,2340631600,8290,8290,8290,8290,0
20240523,191300,2340631600,8290,8290,8290,8290,0
20240523,191200,2340631600,8290,8290,8290,8290,0
20240523,191100,2340631600,8290,8290,8290,8290,0
20240523,191000,2340631600,8290,8290,8290,8290,0
20240523,190900,2340631600,8290,8290,8290,8290,0
20240523,190800,2340631600,8290,8290,8290,8290,0
20240523,190700,2340631600,8290,8290,8290,8290,0
20240523,190600,2340631600,8290,8290,8290,8290,0
20240523,190500,2340631600,8290,8290,8290,8290,0
20240523,190400,2340631600,8290,8290,8290,8290,0
20240523,190300,2340631600,8290,8290,8290,8290,0
20240523,190200,2340631600,8290,8290,8290,8290,0
20240523,190100,2340631600,8290,8290,8290,8290,0
20240523,190000,2340631600,8290,8290,8290,8290,0
20240523,185900,2340631600,8290,8290,8290,8290,0
20240523,185800,2340631600,8290,8290,8290,8290,0
20240523,185700,2340631600,8290,8290,8290,8290,0
20240523,185600,2340631600,8290,8290,8290,8290,0
20240523,185500,2340631600,8290,8290,8290,8290,2794
20240523,185400,2340631600,8290,8290,8290,8290,0
20240523,185300,2340631600,8290,8290,8290,8290,0
20240523,185200,2340631600,8290,8290,8290,8290,0
20240523,185100,2340631600,8290,8290,8290,8290,0
20240523,185000,2340631600,8290,8290,8290,8290,0
20240523,184900,2340631600,8290,8290,8290,8290,0
20240523,184800,2340631600,8290,8290,8290,8290,0
20240523,184700,2340631600,8290,8290,8290,8290,0
20240523,184600,2340631600,8290,8290,8290,8290,0
20240523,184500,2340631600,8290,8290,8290,8290,0
20240523,184400,2340631600,8290,8290,8290,8290,0
20240523,184300,2340631600,8290,8290,8290,8290,0
20240523,184200,2340631600,8290,8290,8290,8290,0
20240523,184100,2340631600,8290,8290,8290,8290,0
20240523,184000,2340631600,8290,8290,8290,8290,0
20240523,183900,2340631600,8290,8290,8290,8290,0
20240523,183800,2340631600,8290,8290,8290,8290,0
20240523,183700,2340631600,8290,8290,8290,8290,0
20240523,183600,2340631600,8290,8290,8290,8290,0
20240523,183500,2340631600,8290,8290,8290,8290,0
20240523,183400,2340631600,8290,8290,8290,8290,0
20240523,183300,2340631600,8290,8290,8290,8290,0
20240523,183200,2340631600,8290,8290,8290,8290,0
20240523,183100,2340631600,8290,8290,8290,8290,0
20240523,183000,2340631600,8290,8290,8290,8290,0
20240523,182900,2340631600,8290,8290,8290,8290,0
20240523,182800,2340631600,8290,8290,8290,8290,0
20240523,182700,2340631600,8290,8290,8290,8290,0
20240523,182600,2340631600,8290,8290,8290,8290,0
20240523,182500,2340631600,8290,8290,8290,8290,2794
20240523,182400,2340631600,8290,8290,8290,8290,0
20240523,182300,2340631600,8290,8290,8290,8290,0
20240523,182200,2340631600,8290,8290,8290,8290,0
20240523,182100,2340631600,8290,8290,8290,8290,0
20240523,182000,2340631600,8290,8290,8290,8290,0
20240523,181900,2340631600,8290,8290,8290,8290,0
20240523,181800,2340631600,8290,8290,8290,8290,0
20240523,181700,2340631600,8290,8290,8290,8290,0
20240523,181600,2340631600,8290,8290,8290,8290,0
20240523,181500,2340631600,8290,8290,8290,8290,0
20240523,181400,2340631600,8290,8290,8290,8290,0
20240523,181300,2340631600,8290,8290,8290,8290,0
20240523,181200,2340631600,8290,8290,8290,8290,0
20240523,181100,2340631600,8290,8290,8290,8290,0
20240523,181000,2340631600,8290,8290,8290,8290,0
20240523,180900,2340631600,8290,8290,8290,8290,0
20240523,180800,2340631600,8290,8290,8290,8290,0
20240523,180700,2340631600,8290,8290,8290,8290,0
20240523,180600,2340631600,8290,8290,8290,8290,0
20240523,180500,2340631600,8290,8290,8290,8290,0
20240523,180400,2340631600,8290,8290,8290,8290,0
20240523,180300,2340631600,8290,8290,8290,8290,0
20240523,180200,2340631600,8290,8290,8290,8290,0
20240523,180100,2340631600,8290,8290,8290,8290,0
20240523,180000,2340631600,8290,8290,8290,8290,0
20240523,175900,2340631600,8290,8290,8290,8290,0
20240523,175800,2340631600,8290,8290,8290,8290,0
20240523,175700,2340631600,8290,8290,8290,8290,0
20240523,175600,2340631600,8290,8290,8290,8290,0
20240523,175500,2340631600,8290,8290,8290,8290,2794
20240523,175400,2340631600,8290,8290,8290,8290,0
20240523,175300,2340631600,8290,8290,8290,8290,0
20240523,175200,2340631600,8290,8290,8290,8290,0
20240523,175100,2340631600,8290,8290,8290,8290,0
20240523,175000,2340631600,8290,8290,8290,8290,0
20240523,174900,2340631600,8290,8290,8290,8290,0
20240523,174800,2340631600,8290,8290,8290,8290,0
20240523,174700,2340631600,8290,8290,8290,8290,0
20240523,174600,2340631600,8290,8290,8290,8290,0
20240523,174500,2340631600,8290,8290,8290,8290,0
20240523,174400,2340631600,8290,8290,8290,8290,0
20240523,174300,2340631600,8290,8290,8290,8290,0
20240523,174200,2340631600,8290,8290,8290,8290,0
20240523,174100,2340631600,8290,8290,8290,8290,0
20240523,174000,2340631600,8290,8290,8290,8290,0
20240523,173900,2340631600,8290,8290,8290,8290,0
20240523,173800,2340631600,8290,8290,8290,8290,0
20240523,173700,2340631600,8290,8290,8290,8290,0
20240523,173600,2340631600,8290,8290,8290,8290,0
20240523,173500,2340631600,8290,8290,8290,8290,0
20240523,173400,2340631600,8290,8290,8290,8290,0
20240523,173300,2340631600,8290,8290,8290,8290,0
20240523,173200,2340631600,8290,8290,8290,8290,0
20240523,173100,2340631600,8290,8290,8290,8290,0
20240523,173000,2340631600,8290,8290,8290,8290,0
20240523,172900,2340631600,8290,8290,8290,8290,0
20240523,172800,2340631600,8290,8290,8290,8290,0
20240523,172700,2340631600,8290,8290,8290,8290,0
20240523,172600,2340631600,8290,8290,8290,8290,0
20240523,172500,2340631600,8290,8290,8290,8290,2794
20240523,172400,2340631600,8290,8290,8290,8290,0
20240523,172300,2340631600,8290,8290,8290,8290,0
20240523,172200,2340631600,8290,8290,8290,8290,0
20240523,172100,2340631600,8290,8290,8290,8290,0
20240523,172000,2340631600,8290,8290,8290,8290,0
20240523,171900,2340631600,8290,8290,8290,8290,0
20240523,171800,2340631600,8290,8290,8290,8290,0
20240523,171700,2340631600,8290,8290,8290,8290,0
20240523,171600,2340631600,8290,8290,8290,8290,0
20240523,171500,2340631600,8290,8290,8290,8290,0
20240523,171400,2340631600,8290,8290,8290,8290,0
20240523,171300,2340631600,8290,8290,8290,8290,0
20240523,171200,2340631600,8290,8290,8290,8290,0
20240523,171100,2340631600,8290,8290,8290,8290,0
20240523,171000,2340631600,8290,8290,8290,8290,0
20240523,170900,2340631600,8290,8290,8290,8290,0
20240523,170800,2340631600,8290,8290,8290,8290,0
20240523,170700,2340631600,8290,8290,8290,8290,0
20240523,170600,2340631600,8290,8290,8290,8290,0
20240523,170500,2340631600,8290,8290,8290,8290,0
20240523,170400,2340631600,8290,8290,8290,8290,0
20240523,170300,2340631600,8290,8290,8290,8290,0
20240523,170200,2340631600,8290,8290,8290,8290,0
20240523,170100,2340631600,8290,8290,8290,8290,0
20240523,170000,2340631600,8290,8290,8290,8290,0
20240523,165900,2340631600,8290,8290,8290,8290,0
20240523,165800,2340631600,8290,8290,8290,8290,0
20240523,165700,2340631600,8290,8290,8290,8290,0
20240523,165600,2340631600,8290,8290,8290,8290,0
20240523,165500,2340631600,8290,8290,8290,8290,2794
20240523,165400,2340631600,8290,8290,8290,8290,0
20240523,165300,2340631600,8290,8290,8290,8290,0
20240523,165200,2340631600,8290,8290,8290,8290,0
20240523,165100,2340631600,8290,8290,8290,8290,0
20240523,165000,2340631600,8290,8290,8290,8290,0
20240523,164900,2340631600,8290,8290,8290,8290,0
20240523,164800,2340631600,8290,8290,8290,8290,0
20240523,164700,2340631600,8290,8290,8290,8290,0
20240523,164600,2340631600,8290,8290,8290,8290,0
20240523,164500,2340631600,8290,8290,8290,8290,0
20240523,164400,2340631600,8290,8290,8290,8290,0
20240523,164300,2340631600,8290,8290,8290,8290,0
20240523,164200,2340631600,8290,8290,8290,8290,0
20240523,164100,2340631600,8290,8290,8290,8290,0
20240523,164000,2340631600,8290,8290,8290,8290,0
20240523,163900,2340631600,8290,8290,8290,8290,0
20240523,163800,2340631600,8290,8290,8290,8290,0
20240523,163700,2340631600,8290,8290,8290,8290,0
20240523,163600,2340631600,8290,8290,8290,8290,0
20240523,163500,2340631600,8290,8290,8290,8290,0
20240523,163400,2340631600,8290,8290,8290,8290,0
20240523,163300,2340631600,8290,8290,8290,8290,0
20240523,163200,2340631600,8290,8290,8290,8290,0
20240523,163100,2340631600,8290,8290,8290,8290,0
20240523,163000,2340631600,8290,8290,8290,8290,0
20240523,162900,2340631600,8290,8290,8290,8290,0
20240523,162800,2340631600,8290,8290,8290,8290,0
20240523,162700,2340631600,8290,8290,8290,8290,0
20240523,162600,2340631600,8290,8290,8290,8290,0
20240523,162500,2340631600,8290,8290,8290,8290,2794
20240523,162400,2340631600,8290,8290,8290,8290,0
20240523,162300,2340631600,8290,8290,8290,8290,0
20240523,162200,2340631600,8290,8290,8290,8290,0
20240523,162100,2340631600,8290,8290,8290,8290,0
20240523,162000,2340631600,8290,8290,8290,8290,0
20240523,161900,2340631600,8290,8290,8290,8290,0
20240523,161800,2340631600,8290,8290,8290,8290,0
20240523,161700,2340631600,8290,8290,8290,8290,0
20240523,161600,2340631600,8290,8290,8290,8290,0
20240523,161500,2340631600,8290,8290,8290,8290,0
20240523,161400,2340631600,8290,8290,8290,8290,0
20240523,161300,2340631600,8290,8290,8290,8290,0
20240523,161200,2340631600,8290,8290,8290,8290,0
20240523,161100,2340631600,8290,8290,8290,8290,0
20240523,161000,2340631600,8290,8290,8290,8290,0
20240523,160900,2340631600,8290,8290,8290,8290,0
20240523,160800,2340631600,8290,8290,8290,8290,0
20240523,160700,2340631600,8290,8290,8290,8290,0
20240523,160600,2340631600,8290,8290,8290,8290,0
20240523,160500,2340631600,8290,8290,8290,8290,0
20240523,160400,2340631600,8290,8290,8290,8290,0
20240523,160300,2340631600,8290,8290,8290,8290,0
20240523,160200,2340631600,8290,8290,8290,8290,0
20240523,160100,2340631600,8290,8290,8290,8290,0
20240523,160000,2340631600,8290,8290,8290,8290,0
20240523,155900,2340631600,8290,8290,8290,8290,0
20240523,155800,2340631600,8290,8290,8290,8290,0
20240523,155700,2340631600,8290,8290,8290,8290,0
20240523,155600,2340631600,8290,8290,8290,8290,0
20240523,155500,2340631600,8290,8290,8290,8290,2794
20240523,155400,2340631600,8290,8290,8290,8290,0
20240523,155300,2340631600,8290,8290,8290,8290,0
20240523,155200,2340631600,8290,8290,8290,8290,0
20240523,155100,2340631600,8290,8290,8290,8290,0
20240523,155000,2340631600,8290,8290,8290,8290,0
20240523,154900,2340631600,8290,8290,8290,8290,0
20240523,154800,2340631600,8290,8290,8290,8290,0
20240523,154700,2340631600,8290,8290,8290,8290,0
20240523,154600,2340631600,8290,8290,8290,8290,0
20240523,154500,2340631600,8290,8290,8290,8290,0
20240523,154400,2340631600,8290,8290,8290,8290,0
20240523,154300,2340631600,8290,8290,8290,8290,0
20240523,154200,2340631600,8290,8290,8290,8290,0
20240523,154100,2340631600,8290,8290,8290,8290,0
20240523,154000,2340631600,8290,8290,8290,8290,0
20240523,153900,2340631600,8290,8290,8290,8290,0
20240523,153800,2340631600,8290,8290,8290,8290,0
20240523,153700,2340631600,8290,8290,8290,8290,0
20240523,153600,2340631600,8290,8290,8290,8290,0
20240523,153500,2340631600,8290,8290,8290,8290,0
20240523,153400,2340631600,8290,8290,8290,8290,0
20240523,153300,2340631600,8290,8290,8290,8290,0
20240523,153200,2340631600,8290,8290,8290,8290,0
20240523,153100,2340631600,8290,8290,8290,8290,0
20240523,153000,2340631600,8290,8290,8290,8290,2794
20240523,152900,2317469340,8270,8270,8270,8270,0
20240523,152800,2317469340,8270,8270,8270,8270,0
20240523,152700,2317469340,8270,8270,8270,8270,0
20240523,152600,2317469340,8270,8270,8270,8270,0
20240523,152500,2317469340,8270,8270,8270,8270,0
20240523,152400,2317469340,8270,8270,8270,8270,0
20240523,152300,2317469340,8270,8270,8270,8270,0
20240523,152200,2317469340,8270,8270,8270,8270,0
20240523,152100,2317469340,8270,8270,8270,8270,0
20240523,152000,2317469340,8270,8270,8270,8270,0
20240523,151900,2317469340,8270,8270,8280,8250,1175
20240523,151800,2307753940,8280,8280,8280,8280,30
20240523,151700,2307505540,8270,8280,8280,8270,118
20240523,151600,2306529480,8270,8280,8290,8270,129
20240523,151500,2305461400,8270,8300,8300,8270,184
20240523,151400,2303935100,8300,8300,8300,8240,3189
20240523,151300,2277511920,8300,8280,8300,8270,119
20240523,151200,2276527140,8280,8280,8290,8260,191
20240523,151100,2274946190,8260,8260,8270,8240,1059
20240523,151000,2266193930,8230,8250,8260,8220,3265
20240523,150900,2239320610,8250,8270,8270,8250,509
20240523,150800,2235121180,8270,8260,8270,8260,1029
20240523,150700,2226613530,8260,8260,8260,8260,18
20240523,150600,2226464850,8240,8260,8260,8240,3232
20240523,150500,2199812350,8260,8290,8290,8260,452
20240523,150400,2196065420,8290,8290,8290,8290,637
20240523,150300,2190784690,8250,8280,8280,8240,3194
20240523,150200,2164396010,8280,8280,8280,8280,40
20240523,150100,2164064810,8280,8290,8290,8280,331
20240523,150000,2161322970,8290,8310,8310,8290,3898
20240523,145900,2128989550,8320,8320,8320,8320,3
20240523,145800,2128964590,8310,8300,8310,8300,264
20240523,145700,2126771890,8310,8320,8320,8310,61
20240523,145600,2126264480,8320,8320,8320,8320,362
20240523,145500,2123252640,8300,8320,8320,8300,7
20240523,145400,2123194420,8320,8310,8320,8310,80
20240523,145300,2122528830,8320,8310,8320,8310,205
20240523,145200,2120825240,8300,8300,8300,8300,200
20240523,145100,2119165240,8300,8300,8300,8290,442
20240523,145000,2115499140,8300,8300,8300,8290,124
20240523,144900,2114471070,8300,8300,8300,8300,82
20240523,144800,2113790470,8300,8300,8300,8300,266
20240523,144700,2111582670,8320,8320,8320,8320,106
20240523,144600,2110700750,8320,8320,8320,8300,218
20240523,144500,2108888930,8310,8300,8310,8300,213
20240523,144400,2107120620,8280,8290,8290,8280,136
20240523,144300,2105993400,8300,8300,8300,8300,49
20240523,144200,2105586700,8300,8320,8320,8300,844
20240523,144100,2098576760,8340,8330,8340,8330,173
20240523,144000,2097135660,8340,8380,8380,8340,986
20240523,143900,2088890170,8370,8350,8370,8350,2632
20240523,143800,2066890970,8340,8340,8350,8330,1606
20240523,143700,2053497130,8330,8330,8330,8320,193
20240523,143600,2051890430,8330,8330,8330,8330,472
20240523,143500,2047958670,8330,8330,8330,8330,4
20240523,143400,2047925350,8330,8330,8340,8310,919
20240523,143300,2040269720,8320,8290,8320,8290,6010
20240523,143200,1990363140,8280,8290,8300,8280,1026
20240523,143100,1981853640,8290,8270,8290,8270,7188
20240523,143000,1922339850,8270,8270,8270,8260,1024
20240523,142900,1913881380,8260,8250,8260,8250,2346
20240523,142800,1894519080,8240,8240,8240,8240,571
20240523,142700,1889814040,8240,8240,8240,8240,13
20240523,142600,1889706920,8240,8240,8240,8240,50
20240523,142500,1889294920,8230,8230,8230,8230,270
20240523,142400,1887072820,8230,8230,8230,8220,547
20240523,142300,1882571930,8240,8240,8240,8240,150
20240523,142200,1881335930,8240,8240,8240,8240,18
20240523,142100,1881187610,8230,8230,8230,8230,28
20240523,142000,1880957170,8230,8230,8230,8220,592
20240523,141900,1876088830,8230,8230,8230,8230,0
20240523,141800,1876088830,8230,8230,8230,8230,1090
20240523,141700,1867118130,8230,8230,8230,8230,10
20240523,141600,1867035830,8230,8230,8230,8230,0
20240523,141500,1867035830,8230,8230,8230,8230,0
20240523,141400,1867035830,8230,8220,8230,8220,1876
20240523,141300,1851602350,8230,8230,8230,8230,76
20240523,141200,1850976870,8230,8230,8230,8230,12
20240523,141100,1850878110,8230,8230,8230,8230,592
20240523,141000,1846005950,8230,8230,8230,8230,0
20240523,140900,1846005950,8230,8230,8230,8230,767
20240523,140800,1839693540,8240,8240,8240,8240,0
20240523,140700,1839693540,8240,8240,8240,8240,81
20240523,140600,1839026100,8240,8240,8240,8240,40
20240523,140500,1838696500,8230,8240,8240,8230,740
20240523,140400,1832606200,8240,8240,8240,8230,453
20240523,140300,1828874080,8240,8240,8240,8240,16
20240523,140200,1828742240,8230,8230,8230,8230,71
20240523,140100,1828157910,8230,8230,8230,8230,182
20240523,140000,1826660050,8240,8240,8240,8240,0
20240523,135900,1826660050,8240,8240,8240,8240,278
20240523,135800,1824369330,8240,8250,8250,8240,930
20240523,135700,1816697840,8260,8260,8260,8260,19
20240523,135600,1816540900,8250,8250,8250,8250,2
20240523,135500,1816524400,8250,8250,8250,8250,100
20240523,135400,1815699400,8250,8250,8250,8250,61
20240523,135300,1815196150,8250,8260,8260,8250,66
20240523,135200,1814651450,8260,8250,8260,8250,301
20240523,135100,1812167740,8250,8250,8250,8240,806
20240523,135000,1805518840,8260,8270,8270,8260,101
20240523,134900,1804684200,8270,8260,8270,8260,143
20240523,134800,1803502550,8260,8260,8260,8260,1244
20240523,134700,1793227110,8260,8260,8260,8260,200
20240523,134600,1791575110,8260,8250,8260,8250,1124
20240523,134500,1782291070,8260,8250,8260,8250,711
20240523,134400,1776418310,8250,8250,8250,8250,21
20240523,134300,1776245060,8260,8250,8260,8250,1100
20240523,134200,1767168820,8240,8240,8250,8220,386
20240523,134100,1763987880,8220,8220,8220,8220,0
20240523,134000,1763987880,8220,8230,8240,8220,175
20240523,133900,1762547870,8240,8240,8240,8240,0
20240523,133800,1762547870,8240,8240,8240,8240,0
20240523,133700,1762547870,8240,8250,8250,8240,163
20240523,133600,1761204050,8250,8230,8250,8230,21
20240523,133500,1761031200,8230,8240,8240,8230,10
20240523,133400,1760948890,8240,8230,8240,8230,416
20240523,133300,1757523970,8220,8220,8220,8220,100
20240523,133200,1756701970,8220,8230,8240,8220,771
20240523,133100,1750354370,8240,8260,8260,8240,978
20240523,133000,1742286540,8270,8250,8270,8250,1531
20240523,132900,1729651630,8250,8250,8250,8250,445
20240523,132800,1725980380,8240,8230,8240,8200,1941
20240523,132700,1710016510,8220,8220,8220,8220,0
20240523,132600,1710016510,8220,8220,8220,8220,0
20240523,132500,1710016510,8220,8230,8230,8220,215
20240523,132400,1708248730,8230,8230,8230,8230,27
20240523,132300,1708026520,8230,8230,8230,8230,222
20240523,132200,1706199460,8220,8220,8220,8220,0
20240523,132100,1706199460,8220,8220,8220,8220,65
20240523,132000,1705665160,8220,8230,8230,8220,24
20240523,131900,1705467680,8230,8230,8230,8230,2
20240523,131800,1705451220,8220,8220,8220,8220,4
20240523,131700,1705418340,8220,8220,8220,8220,206
20240523,131600,1703725020,8230,8230,8230,8230,186
20240523,131500,1702194240,8230,8230,8230,8230,130
20240523,131400,1701124340,8230,8220,8230,8220,5
20240523,131300,1701083220,8230,8230,8230,8230,69
20240523,131200,1700515350,8230,8230,8230,8230,188
20240523,131100,1698968110,8230,8230,8230,8230,10
20240523,131000,1698885810,8230,8230,8230,8220,3
20240523,130900,1698861130,8190,8230,8230,8190,1097
20240523,130800,1689869010,8230,8240,8240,8230,89
20240523,130700,1689136150,8240,8240,8240,8240,1
20240523,130600,1689127910,8240,8240,8240,8240,20
20240523,130500,1688963110,8240,8270,8270,8240,2753
20240523,130400,1666224180,8270,8260,8270,8260,940
20240523,130300,1658450450,8260,8250,8270,8250,1023
20240523,130200,1650001040,8250,8240,8250,8240,465
20240523,130100,1646165290,8240,8220,8260,8220,6130
20240523,130000,1595672300,8210,8200,8210,8200,118
20240523,125900,1594703680,8210,8190,8210,8190,25
20240523,125800,1594498910,8190,8190,8200,8190,142
20240523,125700,1593335920,8190,8200,8210,8190,256
20240523,125600,1591236480,8200,8210,8210,8200,204
20240523,125500,1589562740,8210,8220,8220,8210,161
20240523,125400,1588239430,8220,8220,8220,8220,0
20240523,125300,1588239430,8220,8220,8220,8220,0
20240523,125200,1588239430,8220,8220,8220,8220,0
20240523,125100,1588239430,8220,8220,8220,8220,1
20240523,125000,1588231210,8220,8230,8230,8190,39
20240523,124900,1587911110,8200,8200,8230,8200,2966
20240523,124800,1563530490,8190,8200,8200,8190,440
20240523,124700,1559924390,8200,8190,8200,8190,250
20240523,124600,1557875390,8190,8190,8190,8190,50
20240523,124500,1557465890,8190,8180,8190,8180,107
20240523,124400,1556589570,8190,8190,8190,8190,0
20240523,124300,1556589570,8190,8180,8190,8180,401
20240523,124200,1553309180,8200,8200,8200,8200,135
20240523,124100,1552202180,8200,8200,8200,8200,4
20240523,124000,1552169380,8200,8190,8200,8190,5
20240523,123900,1552128390,8200,8190,8200,8190,201
20240523,123800,1550482070,8190,8190,8190,8190,0
20240523,123700,1550482070,8190,8190,8190,8190,70
20240523,123600,1549908770,8200,8200,8200,8200,822
20240523,123500,1543168370,8200,8200,8200,8200,0
20240523,123400,1543168370,8200,8200,8200,8200,16
20240523,123300,1543037170,8210,8210,8210,8210,140
20240523,123200,1541887770,8210,8190,8210,8190,450
20240523,123100,1538195020,8190,8190,8190,8190,108
20240523,123000,1537310500,8190,8190,8190,8190,54
20240523,122900,1536868240,8190,8190,8190,8190,0
20240523,122800,1536868240,8190,8200,8200,8190,448
20240523,122700,1533199100,8200,8200,8200,8200,121
20240523,122600,1532206900,8200,8190,8200,8190,1471
20240523,122500,1520153060,8190,8180,8190,8180,378
20240523,122400,1517058900,8180,8180,8190,8180,62
20240523,122300,1516551720,8180,8180,8180,8180,2
20240523,122200,1516535360,8170,8170,8170,8170,0
20240523,122100,1516535360,8170,8170,8170,8170,0
20240523,122000,1516535360,8170,8170,8170,8170,155
20240523,121900,1515269010,8170,8170,8170,8170,0
20240523,121800,1515269010,8170,8170,8170,8170,150
20240523,121700,1514043510,8170,8170,8170,8170,10
20240523,121600,1513961810,8180,8180,8180,8180,6
20240523,121500,1513912730,8180,8180,8180,8180,11
20240523,121400,1513822750,8180,8180,8180,8180,98
20240523,121300,1513021110,8180,8180,8190,8180,186
20240523,121200,1511499530,8180,8180,8180,8180,7
20240523,121100,1511442270,8170,8170,8170,8170,1
20240523,121000,1511434100,8170,8170,8170,8170,24
20240523,120900,1511238020,8180,8180,8180,8180,10
20240523,120800,1511156220,8180,8170,8180,8170,4
20240523,120700,1511123520,8170,8170,8170,8170,0
20240523,120600,1511123520,8170,8170,8170,8170,6
20240523,120500,1511074500,8170,8170,8170,8170,1
20240523,120400,1511066330,8170,8170,8170,8170,0
20240523,120300,1511066330,8170,8170,8170,8170,10
20240523,120200,1510984630,8170,8170,8170,8170,154
20240523,120100,1509726450,8170,8180,8180,8170,65
20240523,120000,1509195320,8180,8180,8180,8180,3
20240523,115900,1509170780,8180,8180,8180,8180,52
20240523,115800,1508745420,8190,8190,8190,8190,4
20240523,115700,1508712660,8190,8190,8190,8190,100
20240523,115600,1507893660,8190,8190,8190,8190,160
20240523,115500,1506583260,8190,8190,8190,8190,100
20240523,115400,1505764260,8200,8190,8200,8190,595
20240523,115300,1500890700,8200,8200,8200,8200,30
20240523,115200,1500644700,8200,8180,8200,8170,732
20240523,115100,1494653920,8180,8170,8180,8170,144
20240523,115000,1493476440,8170,8170,8180,8170,375
20240523,114900,1490412250,8130,8180,8180,8130,251
20240523,114800,1488366570,8140,8140,8140,8140,0
20240523,114700,1488366570,8140,8140,8140,8140,0
20240523,114600,1488366570,8140,8140,8140,8140,407
20240523,114500,1485053590,8140,8140,8140,8140,1
20240523,114400,1485045450,8140,8130,8140,8130,2373
20240523,114300,1465751950,8130,8130,8130,8130,60
20240523,114200,1465264150,8150,8170,8170,8150,1791
20240523,114100,1450657460,8160,8160,8160,8160,50
20240523,114000,1450249460,8160,8160,8160,8160,300
20240523,113900,1447801460,8160,8170,8170,8160,4
20240523,113800,1447768810,8190,8190,8190,8190,6
20240523,113700,1447719670,8190,8190,8190,8190,2112
20240523,113600,1430422390,8190,8190,8190,8150,147
20240523,113500,1429220460,8180,8180,8180,8180,32
20240523,113400,1428958700,8180,8150,8180,8150,54
20240523,113300,1428517280,8150,8190,8200,8150,203
20240523,113200,1426856150,8200,8200,8200,8200,250
20240523,113100,1424806150,8200,8190,8200,8190,768
20240523,113000,1418510210,8190,8180,8190,8180,51
20240523,112900,1418093020,8190,8190,8190,8190,150
20240523,112800,1416864520,8190,8190,8190,8190,441
20240523,112700,1413252730,8180,8180,8180,8180,277
20240523,112600,1410986870,8170,8120,8170,8120,894
20240523,112500,1403696230,8120,8120,8120,8120,134
20240523,112400,1402608150,8100,8130,8130,8100,832
20240523,112300,1395861830,8140,8140,8140,8140,0
20240523,112200,1395861830,8140,8130,8140,8130,300
20240523,112100,1393419950,8130,8130,8130,8130,13
20240523,112000,1393314260,8140,8140,8140,8140,0
20240523,111900,1393314260,8140,8140,8140,8140,250
20240523,111800,1391279260,8140,8140,8140,8140,6
20240523,111700,1391230420,8140,8130,8140,8130,70
20240523,111600,1390660820,8120,8120,8120,8120,57
20240523,111500,1390197980,8120,8120,8120,8120,0
20240523,111400,1390197980,8120,8120,8120,8120,0
20240523,111300,1390197980,8120,8120,8120,8120,50
20240523,111200,1389791980,8120,8130,8130,8120,436
20240523,111100,1386249230,8130,8140,8140,8120,947
20240523,111000,1378551370,8130,8130,8130,8130,0
20240523,110900,1378551370,8130,8120,8130,8120,30
20240523,110800,1378307670,8120,8120,8120,8120,40
20240523,110700,1377982870,8100,8100,8100,8100,0
20240523,110600,1377982870,8100,8100,8100,8100,58
20240523,110500,1377513070,8100,8100,8100,8100,49
20240523,110400,1377116170,8090,8100,8100,8090,21
20240523,110300,1376946270,8090,8090,8090,8090,0
20240523,110200,1376946270,8090,8080,8090,8080,392
20240523,110100,1373778710,8080,8090,8090,8080,305
20240523,110000,1371313160,8100,8120,8120,8100,2121
20240523,105900,1354118020,8120,8140,8140,8120,2296
20240523,105800,1335451450,8140,8140,8140,8140,11
20240523,105700,1335361910,8140,8140,8140,8140,0
20240523,105600,1335361910,8140,8150,8180,8140,1352
20240523,105500,1324328690,8150,8160,8180,8150,1881
20240523,105400,1308997640,8160,8160,8160,8160,1348
20240523,105300,1297997960,8160,8160,8160,8160,3
20240523,105200,1297973480,8150,8150,8150,8150,120
20240523,105100,1296995480,8160,8160,8160,8160,450
20240523,105000,1293323480,8160,8150,8160,8150,279
20240523,104900,1291049610,8150,8150,8150,8150,40
20240523,104800,1290723610,8150,8140,8150,8140,26
20240523,104700,1290511830,8140,8140,8140,8140,25
20240523,104600,1290308330,8140,8140,8140,8140,15
20240523,104500,1290186230,8150,8140,8150,8140,68
20240523,104400,1289632510,8140,8140,8140,8140,5
20240523,104300,1289591810,8130,8140,8140,8130,832
20240523,104200,1282822850,8150,8150,8160,8150,450
20240523,104100,1279155270,8180,8160,8180,8150,2784
20240523,104000,1256441820,8160,8170,8170,8160,324
20240523,103900,1253794760,8170,8170,8170,8170,0
20240523,103800,1253794760,8170,8160,8170,8150,1050
20240523,103700,1245229810,8160,8160,8160,8160,0
20240523,103600,1245229810,8160,8170,8170,8160,257
20240523,103500,1243131360,8180,8180,8180,8180,165
20240523,103400,1241781660,8180,8180,8180,8180,0
20240523,103300,1241781660,8180,8190,8200,8180,348
20240523,103200,1238930610,8200,8180,8200,8180,62
20240523,103100,1238422850,8200,8170,8200,8160,1301
20240523,103000,1227760950,8170,8210,8210,8170,1635
20240523,102900,1214359510,8210,8200,8210,8200,403
20240523,102800,1211054540,8200,8170,8200,8170,730
20240523,102700,1205081550,8170,8170,8170,8170,230
20240523,102600,1203202450,8170,8160,8170,8160,314
20240523,102500,1200639200,8150,8150,8150,8150,10
20240523,102400,1200557700,8160,8130,8160,8130,698
20240523,102300,1194877330,8120,8130,8130,8120,40
20240523,102200,1194552430,8130,8140,8140,8130,1979
20240523,102100,1178459180,8150,8160,8160,8150,295
20240523,102000,1176054820,8160,8160,8160,8160,816
20240523,101900,1169396260,8180,8190,8190,8180,80
20240523,101800,1168741260,8200,8150,8200,8150,844
20240523,101700,1161844340,8150,8130,8150,8130,87
20240523,101600,1161137000,8130,8130,8130,8130,119
20240523,101500,1160169530,8130,8120,8130,8100,431
20240523,101400,1156671860,8120,8130,8130,8120,77
20240523,101300,1156046350,8120,8170,8170,8120,2018
20240523,101200,1139581420,8170,8180,8180,8170,309
20240523,101100,1137056610,8190,8200,8200,8180,471
20240523,101000,1133200600,8200,8190,8200,8180,729
20240523,100900,1127226590,8200,8200,8200,8150,3560
20240523,100800,1098191990,8200,8240,8240,8200,2724
20240523,100700,1075825370,8240,8210,8260,8190,4311
20240523,100600,1040341130,8220,8250,8250,8220,712
20240523,100500,1034485400,8250,8290,8290,8250,1763
20240523,100400,1019898130,8290,8280,8300,8270,6287
20240523,100300,967742170,8280,8200,8280,8200,7289
20240523,100200,907721820,8200,8190,8200,8190,205
20240523,100100,906042160,8190,8190,8200,8190,1330
20240523,100000,895138370,8190,8160,8200,8150,10186
20240523,095900,811805020,8160,8140,8160,8140,5559
20240523,095800,766503640,8140,8130,8140,8130,924
20240523,095700,758987480,8130,8130,8130,8130,412
20240523,095600,755637920,8130,8120,8130,8120,619
20240523,095500,750606350,8120,8130,8130,8120,372
20240523,095400,747582920,8130,8120,8130,8120,664
20240523,095300,742184700,8120,8130,8130,8120,643
20240523,095200,736960920,8120,8120,8140,8120,1990
20240523,095100,720776170,8120,8110,8120,8110,2877
20240523,095000,697422950,8110,8110,8120,8110,561
20240523,094900,692873000,8120,8120,8120,8110,2989
20240523,094800,668603720,8110,8120,8120,8110,498
20240523,094700,664562080,8120,8110,8120,8110,534
20240523,094600,660228750,8110,8120,8120,8090,4158
20240523,094500,626476800,8120,8080,8120,8080,18127
20240523,094400,479755710,8080,8060,8080,8060,6317
20240523,094300,428774900,8060,8060,8060,8040,268
20240523,094200,426616720,8050,8050,8050,8050,568
20240523,094100,422044320,8050,8050,8050,8050,763
20240523,094000,415902170,8050,8050,8050,8050,351
20240523,093900,413076620,8050,8040,8050,8040,60
20240523,093800,412593720,8040,8050,8060,8040,1303
20240523,093700,402101700,8050,8050,8050,8050,414
20240523,093600,398769000,8050,8050,8050,8040,1539
20240523,093500,386380060,8050,8050,8050,8040,139
20240523,093400,385262110,8050,8050,8050,8050,22
20240523,093300,385085010,8040,8050,8050,8040,85
20240523,093200,384401360,8050,8040,8070,8040,337
20240523,093100,381684480,8070,8040,8080,8040,6408
20240523,093000,330049080,8040,8030,8040,8020,2305
20240523,092900,311529990,8010,8020,8020,8010,2504
20240523,092800,291452070,8010,7990,8010,7990,2639
20240523,092700,270334400,7970,7980,7980,7970,621
20240523,092600,265379320,7990,8000,8000,7990,10
20240523,092500,265299400,8000,8000,8000,8000,213
20240523,092400,263595400,7970,7970,7970,7960,1152
20240523,092300,254414490,7970,8000,8000,7970,2125
20240523,092200,237457010,8000,7990,8000,7980,1248
20240523,092100,227481870,7990,8010,8010,7990,1120
20240523,092000,218512070,7990,8030,8050,7990,5036
20240523,091900,178085850,8020,8000,8020,8000,759
20240523,091800,172003370,8000,7990,8000,7990,150
20240523,091700,170804370,7990,8010,8010,7990,521
20240523,091600,166631180,8000,8000,8000,8000,719
20240523,091500,160879180,8010,8000,8010,8000,320
20240523,091400,158318790,8000,8000,8000,8000,757
20240523,091300,152262790,7990,7990,7990,7990,306
20240523,091200,149817850,7990,7950,7990,7930,475
20240523,091100,146043840,7920,7950,7950,7920,800
20240523,091000,139702150,7940,7950,7950,7940,475
20240523,090900,135930140,7950,7980,7980,7950,635
20240523,090800,130866890,7950,8000,8000,7950,1618
20240523,090700,117973600,8000,8000,8020,8000,501
20240523,090600,113959600,7980,8020,8020,7980,1600
20240523,090500,101148620,8020,8010,8020,8010,617
20240523,090400,96202850,8020,8020,8030,8000,3006
20240523,090300,72070630,8020,7950,8020,7950,3250
20240523,090200,46031850,7950,7970,7970,7950,812
20240523,090100,39562510,8000,7980,8000,7940,3431
20240523,090000,12142880,7980,8030,8050,7980,1518
Reference in New Issue Copy Permalink