ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/175140/min/candle-20240529.csv

695 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
20240529,203200,1339189450,8390,8390,8390,8390,2185
20240529,203100,1339189450,8390,8390,8390,8390,0
20240529,203000,1339189450,8390,8390,8390,8390,0
20240529,202900,1339189450,8390,8390,8390,8390,0
20240529,202800,1339189450,8390,8390,8390,8390,0
20240529,202700,1339189450,8390,8390,8390,8390,0
20240529,202600,1339189450,8390,8390,8390,8390,0
20240529,202500,1339189450,8390,8390,8390,8390,0
20240529,202400,1339189450,8390,8390,8390,8390,0
20240529,202300,1339189450,8390,8390,8390,8390,0
20240529,202200,1339189450,8390,8390,8390,8390,0
20240529,202100,1339189450,8390,8390,8390,8390,0
20240529,202000,1339189450,8390,8390,8390,8390,0
20240529,201900,1339189450,8390,8390,8390,8390,0
20240529,201800,1339189450,8390,8390,8390,8390,0
20240529,201700,1339189450,8390,8390,8390,8390,0
20240529,201600,1339189450,8390,8390,8390,8390,0
20240529,201500,1339189450,8390,8390,8390,8390,0
20240529,201400,1339189450,8390,8390,8390,8390,0
20240529,201300,1339189450,8390,8390,8390,8390,0
20240529,201200,1339189450,8390,8390,8390,8390,0
20240529,201100,1339189450,8390,8390,8390,8390,0
20240529,201000,1339189450,8390,8390,8390,8390,0
20240529,200900,1339189450,8390,8390,8390,8390,0
20240529,200800,1339189450,8390,8390,8390,8390,0
20240529,200700,1339189450,8390,8390,8390,8390,0
20240529,200600,1339189450,8390,8390,8390,8390,0
20240529,200500,1339189450,8390,8390,8390,8390,0
20240529,200400,1339189450,8390,8390,8390,8390,0
20240529,200300,1339189450,8390,8390,8390,8390,0
20240529,200200,1339189450,8390,8390,8390,8390,2185
20240529,200100,1339189450,8390,8390,8390,8390,0
20240529,200000,1339189450,8390,8390,8390,8390,0
20240529,195900,1339189450,8390,8390,8390,8390,0
20240529,195800,1339189450,8390,8390,8390,8390,0
20240529,195700,1339189450,8390,8390,8390,8390,0
20240529,195600,1339189450,8390,8390,8390,8390,0
20240529,195500,1339189450,8390,8390,8390,8390,0
20240529,195400,1339189450,8390,8390,8390,8390,0
20240529,195300,1339189450,8390,8390,8390,8390,0
20240529,195200,1339189450,8390,8390,8390,8390,0
20240529,195100,1339189450,8390,8390,8390,8390,0
20240529,195000,1339189450,8390,8390,8390,8390,0
20240529,194900,1339189450,8390,8390,8390,8390,0
20240529,194800,1339189450,8390,8390,8390,8390,0
20240529,194700,1339189450,8390,8390,8390,8390,0
20240529,194600,1339189450,8390,8390,8390,8390,0
20240529,194500,1339189450,8390,8390,8390,8390,0
20240529,194400,1339189450,8390,8390,8390,8390,0
20240529,194300,1339189450,8390,8390,8390,8390,0
20240529,194200,1339189450,8390,8390,8390,8390,0
20240529,194100,1339189450,8390,8390,8390,8390,0
20240529,194000,1339189450,8390,8390,8390,8390,0
20240529,193900,1339189450,8390,8390,8390,8390,0
20240529,193800,1339189450,8390,8390,8390,8390,0
20240529,193700,1339189450,8390,8390,8390,8390,0
20240529,193600,1339189450,8390,8390,8390,8390,0
20240529,193500,1339189450,8390,8390,8390,8390,0
20240529,193400,1339189450,8390,8390,8390,8390,0
20240529,193300,1339189450,8390,8390,8390,8390,0
20240529,193200,1339189450,8390,8390,8390,8390,2185
20240529,193100,1339189450,8390,8390,8390,8390,0
20240529,193000,1339189450,8390,8390,8390,8390,0
20240529,192900,1339189450,8390,8390,8390,8390,0
20240529,192800,1339189450,8390,8390,8390,8390,0
20240529,192700,1339189450,8390,8390,8390,8390,0
20240529,192600,1339189450,8390,8390,8390,8390,0
20240529,192500,1339189450,8390,8390,8390,8390,0
20240529,192400,1339189450,8390,8390,8390,8390,0
20240529,192300,1339189450,8390,8390,8390,8390,0
20240529,192200,1339189450,8390,8390,8390,8390,0
20240529,192100,1339189450,8390,8390,8390,8390,0
20240529,192000,1339189450,8390,8390,8390,8390,0
20240529,191900,1339189450,8390,8390,8390,8390,0
20240529,191800,1339189450,8390,8390,8390,8390,0
20240529,191700,1339189450,8390,8390,8390,8390,0
20240529,191600,1339189450,8390,8390,8390,8390,0
20240529,191500,1339189450,8390,8390,8390,8390,0
20240529,191400,1339189450,8390,8390,8390,8390,0
20240529,191300,1339189450,8390,8390,8390,8390,0
20240529,191200,1339189450,8390,8390,8390,8390,0
20240529,191100,1339189450,8390,8390,8390,8390,0
20240529,191000,1339189450,8390,8390,8390,8390,0
20240529,190900,1339189450,8390,8390,8390,8390,0
20240529,190800,1339189450,8390,8390,8390,8390,0
20240529,190700,1339189450,8390,8390,8390,8390,0
20240529,190600,1339189450,8390,8390,8390,8390,0
20240529,190500,1339189450,8390,8390,8390,8390,0
20240529,190400,1339189450,8390,8390,8390,8390,0
20240529,190300,1339189450,8390,8390,8390,8390,0
20240529,190200,1339189450,8390,8390,8390,8390,2185
20240529,190100,1339189450,8390,8390,8390,8390,0
20240529,190000,1339189450,8390,8390,8390,8390,0
20240529,185900,1339189450,8390,8390,8390,8390,0
20240529,185800,1339189450,8390,8390,8390,8390,0
20240529,185700,1339189450,8390,8390,8390,8390,0
20240529,185600,1339189450,8390,8390,8390,8390,0
20240529,185500,1339189450,8390,8390,8390,8390,0
20240529,185400,1339189450,8390,8390,8390,8390,0
20240529,185300,1339189450,8390,8390,8390,8390,0
20240529,185200,1339189450,8390,8390,8390,8390,0
20240529,185100,1339189450,8390,8390,8390,8390,0
20240529,185000,1339189450,8390,8390,8390,8390,0
20240529,184900,1339189450,8390,8390,8390,8390,0
20240529,184800,1339189450,8390,8390,8390,8390,0
20240529,184700,1339189450,8390,8390,8390,8390,0
20240529,184600,1339189450,8390,8390,8390,8390,0
20240529,184500,1339189450,8390,8390,8390,8390,0
20240529,184400,1339189450,8390,8390,8390,8390,0
20240529,184300,1339189450,8390,8390,8390,8390,0
20240529,184200,1339189450,8390,8390,8390,8390,0
20240529,184100,1339189450,8390,8390,8390,8390,0
20240529,184000,1339189450,8390,8390,8390,8390,0
20240529,183900,1339189450,8390,8390,8390,8390,0
20240529,183800,1339189450,8390,8390,8390,8390,0
20240529,183700,1339189450,8390,8390,8390,8390,0
20240529,183600,1339189450,8390,8390,8390,8390,0
20240529,183500,1339189450,8390,8390,8390,8390,0
20240529,183400,1339189450,8390,8390,8390,8390,0
20240529,183300,1339189450,8390,8390,8390,8390,0
20240529,183200,1339189450,8390,8390,8390,8390,2185
20240529,183100,1339189450,8390,8390,8390,8390,0
20240529,183000,1339189450,8390,8390,8390,8390,0
20240529,182900,1339189450,8390,8390,8390,8390,0
20240529,182800,1339189450,8390,8390,8390,8390,0
20240529,182700,1339189450,8390,8390,8390,8390,0
20240529,182600,1339189450,8390,8390,8390,8390,0
20240529,182500,1339189450,8390,8390,8390,8390,0
20240529,182400,1339189450,8390,8390,8390,8390,0
20240529,182300,1339189450,8390,8390,8390,8390,0
20240529,182200,1339189450,8390,8390,8390,8390,0
20240529,182100,1339189450,8390,8390,8390,8390,0
20240529,182000,1339189450,8390,8390,8390,8390,0
20240529,181900,1339189450,8390,8390,8390,8390,0
20240529,181800,1339189450,8390,8390,8390,8390,0
20240529,181700,1339189450,8390,8390,8390,8390,0
20240529,181600,1339189450,8390,8390,8390,8390,0
20240529,181500,1339189450,8390,8390,8390,8390,0
20240529,181400,1339189450,8390,8390,8390,8390,0
20240529,181300,1339189450,8390,8390,8390,8390,0
20240529,181200,1339189450,8390,8390,8390,8390,0
20240529,181100,1339189450,8390,8390,8390,8390,0
20240529,181000,1339189450,8390,8390,8390,8390,0
20240529,180900,1339189450,8390,8390,8390,8390,0
20240529,180800,1339189450,8390,8390,8390,8390,0
20240529,180700,1339189450,8390,8390,8390,8390,0
20240529,180600,1339189450,8390,8390,8390,8390,0
20240529,180500,1339189450,8390,8390,8390,8390,0
20240529,180400,1339189450,8390,8390,8390,8390,0
20240529,180300,1339189450,8390,8390,8390,8390,0
20240529,180200,1339189450,8390,8390,8390,8390,2185
20240529,180100,1339189450,8390,8390,8390,8390,0
20240529,180000,1339189450,8390,8390,8390,8390,0
20240529,175900,1339189450,8390,8390,8390,8390,0
20240529,175800,1339189450,8390,8390,8390,8390,0
20240529,175700,1339189450,8390,8390,8390,8390,0
20240529,175600,1339189450,8390,8390,8390,8390,0
20240529,175500,1339189450,8390,8390,8390,8390,0
20240529,175400,1339189450,8390,8390,8390,8390,0
20240529,175300,1339189450,8390,8390,8390,8390,0
20240529,175200,1339189450,8390,8390,8390,8390,0
20240529,175100,1339189450,8390,8390,8390,8390,0
20240529,175000,1339189450,8390,8390,8390,8390,0
20240529,174900,1339189450,8390,8390,8390,8390,0
20240529,174800,1339189450,8390,8390,8390,8390,0
20240529,174700,1339189450,8390,8390,8390,8390,0
20240529,174600,1339189450,8390,8390,8390,8390,0
20240529,174500,1339189450,8390,8390,8390,8390,0
20240529,174400,1339189450,8390,8390,8390,8390,0
20240529,174300,1339189450,8390,8390,8390,8390,0
20240529,174200,1339189450,8390,8390,8390,8390,0
20240529,174100,1339189450,8390,8390,8390,8390,0
20240529,174000,1339189450,8390,8390,8390,8390,0
20240529,173900,1339189450,8390,8390,8390,8390,0
20240529,173800,1339189450,8390,8390,8390,8390,0
20240529,173700,1339189450,8390,8390,8390,8390,0
20240529,173600,1339189450,8390,8390,8390,8390,0
20240529,173500,1339189450,8390,8390,8390,8390,0
20240529,173400,1339189450,8390,8390,8390,8390,0
20240529,173300,1339189450,8390,8390,8390,8390,0
20240529,173200,1339189450,8390,8390,8390,8390,2185
20240529,173100,1339189450,8390,8390,8390,8390,0
20240529,173000,1339189450,8390,8390,8390,8390,0
20240529,172900,1339189450,8390,8390,8390,8390,0
20240529,172800,1339189450,8390,8390,8390,8390,0
20240529,172700,1339189450,8390,8390,8390,8390,0
20240529,172600,1339189450,8390,8390,8390,8390,0
20240529,172500,1339189450,8390,8390,8390,8390,0
20240529,172400,1339189450,8390,8390,8390,8390,0
20240529,172300,1339189450,8390,8390,8390,8390,0
20240529,172200,1339189450,8390,8390,8390,8390,0
20240529,172100,1339189450,8390,8390,8390,8390,0
20240529,172000,1339189450,8390,8390,8390,8390,0
20240529,171900,1339189450,8390,8390,8390,8390,0
20240529,171800,1339189450,8390,8390,8390,8390,0
20240529,171700,1339189450,8390,8390,8390,8390,0
20240529,171600,1339189450,8390,8390,8390,8390,0
20240529,171500,1339189450,8390,8390,8390,8390,0
20240529,171400,1339189450,8390,8390,8390,8390,0
20240529,171300,1339189450,8390,8390,8390,8390,0
20240529,171200,1339189450,8390,8390,8390,8390,0
20240529,171100,1339189450,8390,8390,8390,8390,0
20240529,171000,1339189450,8390,8390,8390,8390,0
20240529,170900,1339189450,8390,8390,8390,8390,0
20240529,170800,1339189450,8390,8390,8390,8390,0
20240529,170700,1339189450,8390,8390,8390,8390,0
20240529,170600,1339189450,8390,8390,8390,8390,0
20240529,170500,1339189450,8390,8390,8390,8390,0
20240529,170400,1339189450,8390,8390,8390,8390,0
20240529,170300,1339189450,8390,8390,8390,8390,0
20240529,170200,1339189450,8390,8390,8390,8390,2185
20240529,170100,1339189450,8390,8390,8390,8390,0
20240529,170000,1339189450,8390,8390,8390,8390,0
20240529,165900,1339189450,8390,8390,8390,8390,0
20240529,165800,1339189450,8390,8390,8390,8390,0
20240529,165700,1339189450,8390,8390,8390,8390,0
20240529,165600,1339189450,8390,8390,8390,8390,0
20240529,165500,1339189450,8390,8390,8390,8390,0
20240529,165400,1339189450,8390,8390,8390,8390,0
20240529,165300,1339189450,8390,8390,8390,8390,0
20240529,165200,1339189450,8390,8390,8390,8390,0
20240529,165100,1339189450,8390,8390,8390,8390,0
20240529,165000,1339189450,8390,8390,8390,8390,0
20240529,164900,1339189450,8390,8390,8390,8390,0
20240529,164800,1339189450,8390,8390,8390,8390,0
20240529,164700,1339189450,8390,8390,8390,8390,0
20240529,164600,1339189450,8390,8390,8390,8390,0
20240529,164500,1339189450,8390,8390,8390,8390,0
20240529,164400,1339189450,8390,8390,8390,8390,0
20240529,164300,1339189450,8390,8390,8390,8390,0
20240529,164200,1339189450,8390,8390,8390,8390,0
20240529,164100,1339189450,8390,8390,8390,8390,0
20240529,164000,1339189450,8390,8390,8390,8390,0
20240529,163900,1339189450,8390,8390,8390,8390,0
20240529,163800,1339189450,8390,8390,8390,8390,0
20240529,163700,1339189450,8390,8390,8390,8390,0
20240529,163600,1339189450,8390,8390,8390,8390,0
20240529,163500,1339189450,8390,8390,8390,8390,0
20240529,163400,1339189450,8390,8390,8390,8390,0
20240529,163300,1339189450,8390,8390,8390,8390,0
20240529,163200,1339189450,8390,8390,8390,8390,2185
20240529,163100,1339189450,8390,8390,8390,8390,0
20240529,163000,1339189450,8390,8390,8390,8390,0
20240529,162900,1339189450,8390,8390,8390,8390,0
20240529,162800,1339189450,8390,8390,8390,8390,0
20240529,162700,1339189450,8390,8390,8390,8390,0
20240529,162600,1339189450,8390,8390,8390,8390,0
20240529,162500,1339189450,8390,8390,8390,8390,0
20240529,162400,1339189450,8390,8390,8390,8390,0
20240529,162300,1339189450,8390,8390,8390,8390,0
20240529,162200,1339189450,8390,8390,8390,8390,0
20240529,162100,1339189450,8390,8390,8390,8390,0
20240529,162000,1339189450,8390,8390,8390,8390,0
20240529,161900,1339189450,8390,8390,8390,8390,0
20240529,161800,1339189450,8390,8390,8390,8390,0
20240529,161700,1339189450,8390,8390,8390,8390,0
20240529,161600,1339189450,8390,8390,8390,8390,0
20240529,161500,1339189450,8390,8390,8390,8390,0
20240529,161400,1339189450,8390,8390,8390,8390,0
20240529,161300,1339189450,8390,8390,8390,8390,0
20240529,161200,1339189450,8390,8390,8390,8390,0
20240529,161100,1339189450,8390,8390,8390,8390,0
20240529,161000,1339189450,8390,8390,8390,8390,0
20240529,160900,1339189450,8390,8390,8390,8390,0
20240529,160800,1339189450,8390,8390,8390,8390,0
20240529,160700,1339189450,8390,8390,8390,8390,0
20240529,160600,1339189450,8390,8390,8390,8390,0
20240529,160500,1339189450,8390,8390,8390,8390,0
20240529,160400,1339189450,8390,8390,8390,8390,0
20240529,160300,1339189450,8390,8390,8390,8390,0
20240529,160200,1339189450,8390,8390,8390,8390,2185
20240529,160100,1339189450,8390,8390,8390,8390,0
20240529,160000,1339189450,8390,8390,8390,8390,0
20240529,155900,1339189450,8390,8390,8390,8390,0
20240529,155800,1339189450,8390,8390,8390,8390,0
20240529,155700,1339189450,8390,8390,8390,8390,0
20240529,155600,1339189450,8390,8390,8390,8390,0
20240529,155500,1339189450,8390,8390,8390,8390,0
20240529,155400,1339189450,8390,8390,8390,8390,0
20240529,155300,1339189450,8390,8390,8390,8390,0
20240529,155200,1339189450,8390,8390,8390,8390,0
20240529,155100,1339189450,8390,8390,8390,8390,0
20240529,155000,1339189450,8390,8390,8390,8390,0
20240529,154900,1339189450,8390,8390,8390,8390,0
20240529,154800,1339189450,8390,8390,8390,8390,0
20240529,154700,1339189450,8390,8390,8390,8390,0
20240529,154600,1339189450,8390,8390,8390,8390,0
20240529,154500,1339189450,8390,8390,8390,8390,0
20240529,154400,1339189450,8390,8390,8390,8390,0
20240529,154300,1339189450,8390,8390,8390,8390,0
20240529,154200,1339189450,8390,8390,8390,8390,0
20240529,154100,1339189450,8390,8390,8390,8390,0
20240529,154000,1339189450,8390,8390,8390,8390,0
20240529,153900,1339189450,8390,8390,8390,8390,0
20240529,153800,1339189450,8390,8390,8390,8390,0
20240529,153700,1339189450,8390,8390,8390,8390,0
20240529,153600,1339189450,8390,8390,8390,8390,0
20240529,153500,1339189450,8390,8390,8390,8390,0
20240529,153400,1339189450,8390,8390,8390,8390,0
20240529,153300,1339189450,8390,8390,8390,8390,0
20240529,153200,1339189450,8390,8390,8390,8390,2185
20240529,153100,1339189450,8390,8390,8390,8390,0
20240529,153000,1339189450,8390,8390,8390,8390,2185
20240529,152900,1320857300,8390,8390,8390,8390,0
20240529,152800,1320857300,8390,8390,8390,8390,0
20240529,152700,1320857300,8390,8390,8390,8390,0
20240529,152600,1320857300,8390,8390,8390,8390,0
20240529,152500,1320857300,8390,8390,8390,8390,0
20240529,152400,1320857300,8390,8390,8390,8390,0
20240529,152300,1320857300,8390,8390,8390,8390,0
20240529,152200,1320857300,8390,8390,8390,8390,0
20240529,152100,1320857300,8390,8390,8390,8390,0
20240529,152000,1320857300,8390,8390,8390,8390,0
20240529,151900,1320857300,8390,8420,8420,8390,227
20240529,151800,1318952020,8420,8420,8420,8420,1
20240529,151700,1318943600,8390,8390,8390,8390,43
20240529,151600,1318582830,8440,8440,8440,8440,0
20240529,151500,1318582830,8440,8400,8450,8370,1263
20240529,151400,1307966250,8400,8390,8400,8390,26
20240529,151300,1307748070,8390,8390,8390,8360,70
20240529,151200,1307162710,8360,8360,8360,8360,0
20240529,151100,1307162710,8360,8360,8360,8360,0
20240529,151000,1307162710,8360,8360,8390,8360,35
20240529,150900,1306870080,8350,8350,8350,8350,87
20240529,150800,1306143630,8380,8380,8380,8380,71
20240529,150700,1305548650,8380,8380,8380,8380,1
20240529,150600,1305540270,8330,8330,8330,8330,0
20240529,150500,1305540270,8330,8380,8380,8330,11141
20240529,150400,1212522800,8370,8370,8400,8370,1165
20240529,150300,1202771720,8370,8380,8380,8370,477
20240529,150200,1198774810,8380,8400,8400,8380,4125
20240529,150100,1164164770,8410,8400,8410,8400,38
20240529,150000,1163845280,8410,8420,8420,8410,144
20240529,145900,1162633210,8410,8440,8440,8410,201
20240529,145800,1160942770,8450,8450,8450,8450,10
20240529,145700,1160858270,8460,8440,8460,8440,612
20240529,145600,1155687830,8410,8390,8410,8390,215
20240529,145500,1153882930,8410,8380,8410,8380,342
20240529,145400,1151013550,8390,8370,8390,8370,380
20240529,145300,1147832150,8360,8350,8360,8350,148
20240529,145200,1146596250,8350,8360,8360,8350,815
20240529,145100,1139783340,8360,8370,8370,8360,38
20240529,145000,1139465360,8360,8360,8360,8350,160
20240529,144900,1138128800,8380,8380,8380,8380,635
20240529,144800,1132807500,8380,8380,8380,8380,27
20240529,144700,1132581240,8390,8390,8390,8390,50
20240529,144600,1132161740,8390,8410,8410,8390,578
20240529,144500,1127306740,8400,8400,8400,8400,0
20240529,144400,1127306740,8400,8400,8400,8400,150
20240529,144300,1126046740,8400,8400,8400,8400,810
20240529,144200,1119242740,8410,8420,8420,8410,1321
20240529,144100,1108132750,8410,8410,8410,8410,500
20240529,144000,1103927750,8420,8420,8420,8420,138
20240529,143900,1102765790,8420,8420,8430,8420,987
20240529,143800,1094454830,8420,8400,8420,8390,1570
20240529,143700,1081258430,8400,8390,8400,8390,610
20240529,143600,1076135050,8390,8390,8390,8390,61
20240529,143500,1075623260,8380,8380,8390,8380,592
20240529,143400,1070657300,8380,8380,8380,8380,10
20240529,143300,1070573500,8380,8380,8380,8380,99
20240529,143200,1069743880,8380,8350,8380,8350,551
20240529,143100,1065128000,8350,8350,8350,8350,20
20240529,143000,1064961000,8350,8350,8350,8350,715
20240529,142900,1058990750,8350,8360,8360,8340,1627
20240529,142800,1045398880,8350,8350,8350,8350,209
20240529,142700,1043653730,8350,8350,8350,8350,131
20240529,142600,1042559880,8350,8350,8350,8350,10
20240529,142500,1042476380,8350,8340,8350,8340,142
20240529,142400,1041291070,8340,8340,8340,8340,14
20240529,142300,1041174310,8340,8340,8340,8340,167
20240529,142200,1039781530,8340,8340,8350,8340,281
20240529,142100,1037437890,8350,8350,8350,8350,310
20240529,142000,1034849390,8360,8360,8360,8360,431
20240529,141900,1031246230,8360,8350,8360,8350,21
20240529,141800,1031070870,8350,8350,8350,8350,253
20240529,141700,1028958320,8350,8350,8350,8350,0
20240529,141600,1028958320,8350,8350,8350,8350,44
20240529,141500,1028590920,8350,8350,8350,8350,25
20240529,141400,1028382170,8350,8350,8350,8350,33
20240529,141300,1028106620,8350,8350,8350,8350,0
20240529,141200,1028106620,8350,8370,8370,8350,123
20240529,141100,1027078450,8370,8370,8370,8370,12
20240529,141000,1026978010,8370,8370,8370,8370,10
20240529,140900,1026894310,8360,8360,8360,8360,407
20240529,140800,1023491790,8360,8360,8360,8350,170
20240529,140700,1022070790,8360,8360,8360,8360,0
20240529,140600,1022070790,8360,8360,8360,8360,36
20240529,140500,1021769830,8360,8330,8360,8330,72
20240529,140400,1021168570,8360,8360,8360,8360,0
20240529,140300,1021168570,8360,8360,8390,8360,40
20240529,140200,1020834050,8390,8350,8390,8350,251
20240529,140100,1018734480,8340,8350,8350,8340,95
20240529,140000,1017941990,8340,8340,8340,8340,0
20240529,135900,1017941990,8340,8350,8350,8340,136
20240529,135800,1016806400,8340,8320,8340,8320,1073
20240529,135700,1007867430,8330,8330,8330,8330,1
20240529,135600,1007859100,8330,8330,8330,8330,2
20240529,135500,1007842440,8330,8330,8330,8330,102
20240529,135400,1006992780,8330,8330,8330,8330,0
20240529,135300,1006992780,8330,8330,8330,8330,0
20240529,135200,1006992780,8330,8330,8330,8320,29
20240529,135100,1006751220,8330,8340,8340,8330,150
20240529,135000,1005501420,8340,8340,8340,8340,28
20240529,134900,1005267900,8340,8340,8340,8340,3
20240529,134800,1005242880,8340,8340,8340,8340,50
20240529,134700,1004825880,8350,8340,8350,8340,115
20240529,134600,1003865980,8340,8340,8340,8340,92
20240529,134500,1003098700,8340,8310,8340,8290,1005
20240529,134400,994761320,8310,8330,8330,8310,1131
20240529,134300,985352020,8330,8350,8350,8330,377
20240529,134200,982211470,8350,8330,8350,8330,59
20240529,134100,981719620,8330,8320,8330,8320,275
20240529,134000,979431300,8320,8310,8320,8310,82
20240529,133900,978749740,8310,8290,8310,8290,242
20240529,133800,976742840,8290,8290,8300,8280,873
20240529,133700,969507810,8300,8300,8300,8300,24
20240529,133600,969308610,8300,8320,8320,8300,2616
20240529,133500,947590260,8320,8320,8320,8320,40
20240529,133400,947257460,8320,8320,8320,8320,7
20240529,133300,947199220,8320,8310,8320,8310,918
20240529,133200,939570590,8320,8310,8320,8310,16
20240529,133100,939437620,8310,8320,8320,8310,134
20240529,133000,938323840,8320,8320,8320,8320,103
20240529,132900,937466880,8320,8320,8320,8320,602
20240529,132800,932458240,8330,8330,8330,8330,0
20240529,132700,932458240,8330,8340,8340,8330,1179
20240529,132600,922634320,8350,8350,8350,8350,170
20240529,132500,921214820,8360,8360,8360,8360,0
20240529,132400,921214820,8360,8360,8360,8360,34
20240529,132300,920930580,8360,8360,8360,8360,403
20240529,132200,917561500,8360,8360,8360,8360,0
20240529,132100,917561500,8360,8370,8370,8360,40
20240529,132000,917227000,8370,8370,8370,8370,12
20240529,131900,917126560,8370,8370,8370,8370,234
20240529,131800,915167980,8370,8370,8370,8370,0
20240529,131700,915167980,8370,8370,8370,8370,127
20240529,131600,914104990,8370,8360,8370,8360,321
20240529,131500,911418830,8370,8370,8370,8370,10
20240529,131400,911335130,8360,8360,8360,8360,0
20240529,131300,911335130,8360,8360,8360,8360,0
20240529,131200,911335130,8360,8360,8360,8360,100
20240529,131100,910499130,8360,8360,8360,8360,14
20240529,131000,910382090,8340,8340,8340,8340,0
20240529,130900,910382090,8340,8340,8340,8340,19
20240529,130800,910223630,8340,8340,8340,8340,351
20240529,130700,907296290,8330,8370,8370,8330,62
20240529,130600,906779790,8330,8330,8330,8330,7
20240529,130500,906721480,8340,8340,8340,8340,583
20240529,130400,901859260,8340,8360,8370,8340,4236
20240529,130300,866499270,8360,8360,8360,8360,1931
20240529,130200,850356110,8360,8360,8360,8360,100
20240529,130100,849520110,8380,8370,8380,8360,1002
20240529,130000,841134830,8370,8370,8370,8370,0
20240529,125900,841134830,8370,8390,8390,8370,126
20240529,125800,840078850,8390,8390,8390,8390,0
20240529,125700,840078850,8390,8390,8390,8390,15
20240529,125600,839953000,8380,8380,8380,8380,0
20240529,125500,839953000,8380,8380,8380,8380,188
20240529,125400,838377560,8380,8380,8380,8380,482
20240529,125300,834338400,8390,8390,8390,8390,22
20240529,125200,834153820,8390,8390,8390,8390,0
20240529,125100,834153820,8390,8390,8390,8390,14
20240529,125000,834036360,8380,8380,8380,8380,27
20240529,124900,833810100,8370,8370,8370,8370,334
20240529,124800,831014520,8370,8370,8370,8370,1000
20240529,124700,822644520,8370,8390,8390,8370,214
20240529,124600,820853060,8390,8370,8390,8370,173
20240529,124500,819403770,8380,8380,8380,8380,1
20240529,124400,819395390,8390,8390,8390,8390,238
20240529,124300,817398570,8390,8390,8390,8390,100
20240529,124200,816559570,8390,8390,8390,8390,185
20240529,124100,815007420,8400,8400,8400,8400,60
20240529,124000,814503420,8390,8390,8390,8390,20
20240529,123900,814335620,8400,8370,8400,8370,334
20240529,123800,811539890,8380,8390,8390,8380,1358
20240529,123700,800154180,8400,8400,8400,8400,0
20240529,123600,800154180,8400,8390,8400,8390,520
20240529,123500,795791180,8390,8390,8390,8390,3
20240529,123400,795766010,8400,8400,8400,8400,0
20240529,123300,795766010,8400,8400,8400,8400,771
20240529,123200,789289610,8400,8400,8400,8400,749
20240529,123100,782998010,8400,8390,8400,8390,355
20240529,123000,780018560,8390,8390,8390,8390,200
20240529,122900,778340560,8400,8400,8400,8400,120
20240529,122800,777332560,8390,8390,8390,8390,74
20240529,122700,776711700,8390,8390,8390,8390,136
20240529,122600,775570660,8390,8400,8400,8390,20
20240529,122500,775402760,8400,8400,8400,8400,0
20240529,122400,775402760,8400,8400,8400,8400,221
20240529,122300,773546360,8400,8400,8400,8400,264
20240529,122200,771328760,8410,8410,8410,8410,171
20240529,122100,769890650,8420,8420,8420,8420,376
20240529,122000,766724730,8430,8430,8430,8430,0
20240529,121900,766724730,8430,8430,8430,8430,0
20240529,121800,766724730,8430,8420,8430,8420,114
20240529,121700,765764080,8430,8430,8430,8430,5
20240529,121600,765721930,8430,8430,8430,8430,21
20240529,121500,765544900,8420,8420,8420,8420,40
20240529,121400,765208100,8430,8430,8430,8430,165
20240529,121300,763817150,8430,8430,8430,8430,100
20240529,121200,762974150,8430,8430,8430,8430,11
20240529,121100,762881420,8430,8430,8430,8430,50
20240529,121000,762459920,8430,8430,8430,8430,0
20240529,120900,762459920,8430,8430,8430,8430,20
20240529,120800,762291320,8430,8440,8440,8430,12
20240529,120700,762190110,8440,8440,8440,8430,385
20240529,120600,758941920,8440,8440,8440,8440,0
20240529,120500,758941920,8440,8450,8450,8440,223
20240529,120400,757059570,8460,8460,8460,8450,568
20240529,120300,752259530,8470,8480,8480,8470,745
20240529,120200,745947930,8480,8470,8480,8470,601
20240529,120100,740852170,8470,8470,8470,8470,78
20240529,120000,740191510,8470,8470,8480,8470,794
20240529,115900,733458790,8470,8450,8470,8450,760
20240529,115800,727025670,8450,8450,8450,8450,60
20240529,115700,726518670,8430,8430,8430,8430,245
20240529,115600,724453320,8450,8450,8450,8450,0
20240529,115500,724453320,8450,8430,8450,8430,1500
20240529,115400,711793380,8430,8410,8430,8410,160
20240529,115300,710444880,8410,8410,8410,8410,0
20240529,115200,710444880,8410,8410,8410,8410,0
20240529,115100,710444880,8410,8410,8410,8410,18
20240529,115000,710293500,8410,8410,8410,8410,0
20240529,114900,710293500,8410,8410,8410,8410,0
20240529,114800,710293500,8410,8420,8420,8410,484
20240529,114700,706222960,8420,8420,8430,8420,80
20240529,114600,705549260,8420,8420,8420,8420,15
20240529,114500,705422960,8410,8410,8410,8410,0
20240529,114400,705422960,8410,8410,8410,8410,0
20240529,114300,705422960,8410,8410,8410,8410,35
20240529,114200,705128610,8410,8410,8410,8410,0
20240529,114100,705128610,8410,8410,8410,8410,89
20240529,114000,704380120,8410,8430,8430,8410,106
20240529,113900,703486660,8430,8430,8430,8430,5
20240529,113800,703444510,8430,8430,8430,8430,10
20240529,113700,703360210,8410,8410,8410,8410,120
20240529,113600,702351010,8410,8410,8410,8410,0
20240529,113500,702351010,8410,8430,8430,8410,210
20240529,113400,700584710,8430,8430,8430,8430,30
20240529,113300,700331810,8430,8430,8430,8430,1
20240529,113200,700323380,8430,8430,8430,8430,24
20240529,113100,700121060,8430,8430,8440,8430,1006
20240529,113000,691630470,8430,8430,8430,8430,278
20240529,112900,689286930,8430,8400,8430,8400,2
20240529,112800,689270100,8400,8400,8400,8400,886
20240529,112700,681827700,8400,8400,8400,8400,252
20240529,112600,679710900,8400,8400,8400,8400,7
20240529,112500,679652100,8400,8400,8420,8400,70
20240529,112400,679064040,8400,8390,8400,8390,165
20240529,112300,677679390,8390,8400,8400,8390,1590
20240529,112200,664323890,8400,8410,8410,8400,232
20240529,112100,662372780,8410,8420,8420,8410,160
20240529,112000,661026250,8420,8430,8430,8420,210
20240529,111900,659258040,8420,8420,8420,8420,100
20240529,111800,658416040,8420,8430,8430,8420,36
20240529,111700,658112910,8430,8440,8440,8430,370
20240529,111600,654991810,8440,8430,8440,8430,230
20240529,111500,653050910,8420,8420,8420,8420,84
20240529,111400,652343630,8440,8440,8440,8440,0
20240529,111300,652343630,8440,8440,8440,8440,2
20240529,111200,652326750,8430,8430,8430,8430,124
20240529,111100,651281430,8440,8440,8440,8440,109
20240529,111000,650361470,8440,8440,8440,8440,0
20240529,110900,650361470,8440,8450,8460,8440,1070
20240529,110800,641317590,8440,8440,8440,8440,25
20240529,110700,641106590,8440,8440,8450,8440,268
20240529,110600,638842590,8440,8440,8440,8440,6
20240529,110500,638791950,8450,8450,8450,8450,3682
20240529,110400,607679050,8450,8450,8460,8450,535
20240529,110300,603153850,8430,8430,8440,8430,288
20240529,110200,600725910,8430,8410,8430,8410,223
20240529,110100,598846180,8410,8410,8410,8410,20
20240529,110000,598677980,8410,8400,8410,8400,402
20240529,105900,595298380,8390,8390,8390,8390,122
20240529,105800,594274800,8400,8400,8400,8400,75
20240529,105700,593644800,8410,8410,8410,8410,20
20240529,105600,593476600,8430,8430,8430,8430,8
20240529,105500,593409160,8430,8430,8430,8430,25
20240529,105400,593198410,8420,8420,8420,8420,0
20240529,105300,593198410,8420,8420,8420,8420,122
20240529,105200,592171170,8420,8410,8420,8410,227
20240529,105100,590261830,8420,8410,8420,8410,5
20240529,105000,590219760,8410,8400,8410,8400,306
20240529,104900,587647360,8400,8380,8400,8380,56
20240529,104800,587178060,8380,8380,8380,8380,225
20240529,104700,585292560,8380,8400,8400,8380,34
20240529,104600,585007380,8380,8390,8390,8380,460
20240529,104500,581152380,8390,8390,8390,8390,50
20240529,104400,580732880,8390,8390,8390,8360,3062
20240529,104300,555105440,8380,8380,8380,8380,90
20240529,104200,554351240,8400,8390,8400,8390,381
20240529,104100,551153040,8400,8400,8400,8390,46
20240529,104000,550766840,8400,8380,8400,8380,438
20240529,103900,547096380,8380,8380,8380,8380,12
20240529,103800,546995820,8390,8390,8390,8390,0
20240529,103700,546995820,8390,8390,8390,8390,615
20240529,103600,541835970,8400,8400,8400,8400,195
20240529,103500,540197970,8400,8400,8410,8400,354
20240529,103400,537224140,8400,8410,8410,8400,61
20240529,103300,536711620,8410,8410,8410,8410,94
20240529,103200,535921080,8410,8420,8420,8410,105
20240529,103100,535037980,8420,8420,8420,8420,108
20240529,103000,534128620,8420,8420,8420,8420,72
20240529,102900,533522380,8430,8430,8430,8430,10
20240529,102800,533438080,8430,8420,8430,8420,125
20240529,102700,532385000,8420,8430,8430,8420,263
20240529,102600,530170010,8430,8430,8430,8430,0
20240529,102500,530170010,8430,8440,8440,8430,248
20240529,102400,528077390,8460,8460,8460,8460,480
20240529,102300,524016590,8460,8460,8460,8460,8
20240529,102200,523948910,8440,8440,8440,8440,6
20240529,102100,523898270,8440,8440,8440,8440,6
20240529,102000,523847630,8440,8440,8440,8440,105
20240529,101900,522961430,8440,8410,8440,8410,1378
20240529,101800,511343750,8410,8410,8410,8410,850
20240529,101700,504195250,8410,8400,8410,8400,100
20240529,101600,503354260,8410,8410,8410,8410,1
20240529,101500,503345850,8410,8410,8410,8410,138
20240529,101400,502185270,8410,8410,8410,8410,51
20240529,101300,501756360,8410,8400,8410,8390,611
20240529,101200,496623350,8390,8390,8390,8390,0
20240529,101100,496623350,8390,8390,8390,8390,0
20240529,101000,496623350,8390,8390,8390,8390,48
20240529,100900,496220630,8390,8390,8390,8390,122
20240529,100800,495197050,8390,8390,8390,8390,834
20240529,100700,488199790,8390,8380,8390,8380,103
20240529,100600,487335890,8370,8370,8370,8370,258
20240529,100500,485176430,8380,8380,8380,8380,282
20240529,100400,482813270,8380,8400,8400,8380,522
20240529,100300,478434890,8400,8400,8400,8400,314
20240529,100200,475797290,8400,8400,8400,8400,103
20240529,100100,474932090,8400,8410,8410,8390,170
20240529,100000,473505040,8420,8450,8450,8420,443
20240529,095900,469771370,8450,8450,8450,8450,80
20240529,095800,469095370,8450,8450,8460,8450,552
20240529,095700,464428470,8430,8430,8430,8430,245
20240529,095600,462363120,8420,8390,8420,8390,501
20240529,095500,458146200,8390,8390,8390,8390,222
20240529,095400,456283620,8390,8390,8390,8390,4
20240529,095300,456250060,8360,8390,8390,8360,20
20240529,095200,456082820,8360,8360,8360,8360,11
20240529,095100,455990860,8400,8380,8400,8380,490
20240529,095000,451875020,8400,8370,8400,8360,1201
20240529,094900,441832420,8420,8390,8420,8390,722
20240529,094800,435755140,8390,8390,8390,8390,5
20240529,094700,435713190,8390,8360,8390,8350,104
20240529,094600,434844120,8360,8390,8390,8360,229
20240529,094500,432928170,8400,8400,8400,8370,274
20240529,094400,430628370,8370,8360,8370,8360,1014
20240529,094300,422141450,8360,8340,8360,8340,576
20240529,094200,417337260,8340,8370,8370,8340,3244
20240529,094100,390258210,8370,8370,8370,8370,959
20240529,094000,382231380,8370,8380,8380,8370,286
20240529,093900,379836260,8380,8390,8390,8380,549
20240529,093800,375231510,8400,8420,8420,8400,1738
20240529,093700,360623030,8420,8420,8420,8420,136
20240529,093600,359477910,8420,8410,8420,8410,293
20240529,093500,357012040,8410,8420,8420,8400,526
20240529,093400,352590150,8430,8430,8430,8420,389
20240529,093300,349312220,8430,8430,8460,8430,835
20240529,093200,342258390,8430,8400,8430,8400,478
20240529,093100,338236630,8400,8400,8410,8400,271
20240529,093000,335958540,8390,8400,8410,8390,354
20240529,092900,332987910,8400,8380,8400,8380,1171
20240529,092800,323156570,8380,8380,8380,8380,380
20240529,092700,319972170,8370,8370,8370,8370,311
20240529,092600,317369100,8370,8370,8370,8370,60
20240529,092500,316866900,8370,8380,8380,8370,506
20240529,092400,312631560,8370,8370,8370,8370,263
20240529,092300,310430250,8360,8390,8400,8360,3335
20240529,092200,282511010,8390,8430,8430,8380,5343
20240529,092100,237610910,8430,8430,8430,8430,372
20240529,092000,234474950,8430,8430,8430,8430,121
20240529,091900,233454920,8430,8440,8450,8430,138
20240529,091800,232290900,8430,8430,8430,8420,191
20240529,091700,230681010,8420,8440,8440,8420,735
20240529,091600,224484980,8440,8430,8450,8430,711
20240529,091500,218489810,8450,8440,8450,8440,344
20240529,091400,215585100,8440,8430,8440,8430,527
20240529,091300,211140300,8430,8450,8450,8430,941
20240529,091200,203201370,8460,8480,8490,8450,181
20240529,091100,201665180,8450,8480,8490,8450,575
20240529,091000,196783970,8480,8510,8510,8450,758
20240529,090900,190357450,8510,8490,8510,8490,780
20240529,090800,183724980,8500,8450,8500,8450,250
20240529,090700,181603270,8430,8430,8430,8420,1622
20240529,090600,167930010,8430,8380,8430,8380,670
20240529,090500,162295480,8370,8350,8370,8340,929
20240529,090400,154544340,8370,8420,8420,8360,1907
20240529,090300,138560630,8420,8430,8430,8420,183
20240529,090200,137019340,8430,8470,8470,8430,2075
20240529,090100,119487480,8470,8550,8550,8460,5871
20240529,090000,69628280,8500,8570,8580,8500,8179
Reference in New Issue Copy Permalink