ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/001200/min/candle-20240516.csv

576 lines
28 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
20240516,183300,1365232680,4085,4085,4085,4085,2963
20240516,183200,1365232680,4085,4085,4085,4085,0
20240516,183100,1365232680,4085,4085,4085,4085,0
20240516,183000,1365232680,4085,4085,4085,4085,0
20240516,182900,1365232680,4085,4085,4085,4085,0
20240516,182800,1365232680,4085,4085,4085,4085,0
20240516,182700,1365232680,4085,4085,4085,4085,0
20240516,182600,1365232680,4085,4085,4085,4085,0
20240516,182500,1365232680,4085,4085,4085,4085,0
20240516,182400,1365232680,4085,4085,4085,4085,0
20240516,182300,1365232680,4085,4085,4085,4085,0
20240516,182200,1365232680,4085,4085,4085,4085,0
20240516,182100,1365232680,4085,4085,4085,4085,0
20240516,182000,1365232680,4085,4085,4085,4085,0
20240516,181900,1365232680,4085,4085,4085,4085,0
20240516,181800,1365232680,4085,4085,4085,4085,0
20240516,181700,1365232680,4085,4085,4085,4085,0
20240516,181600,1365232680,4085,4085,4085,4085,0
20240516,181500,1365232680,4085,4085,4085,4085,0
20240516,181400,1365232680,4085,4085,4085,4085,0
20240516,181300,1365232680,4085,4085,4085,4085,0
20240516,181200,1365232680,4085,4085,4085,4085,0
20240516,181100,1365232680,4085,4085,4085,4085,0
20240516,181000,1365232680,4085,4085,4085,4085,0
20240516,180900,1365232680,4085,4085,4085,4085,0
20240516,180800,1365232680,4085,4085,4085,4085,0
20240516,180700,1365232680,4085,4085,4085,4085,0
20240516,180600,1365232680,4085,4085,4085,4085,0
20240516,180500,1365232680,4085,4085,4085,4085,0
20240516,180400,1365232680,4085,4085,4085,4085,0
20240516,180300,1365232680,4085,4085,4085,4085,2963
20240516,180200,1365232680,4085,4085,4085,4085,0
20240516,180100,1365232680,4085,4085,4085,4085,0
20240516,180000,1365232680,4085,4085,4085,4085,0
20240516,175900,1365232680,4085,4085,4085,4085,0
20240516,175800,1365232680,4085,4085,4085,4085,0
20240516,175700,1365232680,4085,4085,4085,4085,0
20240516,175600,1365232680,4085,4085,4085,4085,0
20240516,175500,1365232680,4085,4085,4085,4085,0
20240516,175400,1365232680,4085,4085,4085,4085,0
20240516,175300,1365232680,4085,4085,4085,4085,0
20240516,175200,1365232680,4085,4085,4085,4085,0
20240516,175100,1365232680,4085,4085,4085,4085,0
20240516,175000,1365232680,4085,4085,4085,4085,0
20240516,174900,1365232680,4085,4085,4085,4085,0
20240516,174800,1365232680,4085,4085,4085,4085,0
20240516,174700,1365232680,4085,4085,4085,4085,0
20240516,174600,1365232680,4085,4085,4085,4085,0
20240516,174500,1365232680,4085,4085,4085,4085,0
20240516,174400,1365232680,4085,4085,4085,4085,0
20240516,174300,1365232680,4085,4085,4085,4085,0
20240516,174200,1365232680,4085,4085,4085,4085,0
20240516,174100,1365232680,4085,4085,4085,4085,0
20240516,174000,1365232680,4085,4085,4085,4085,0
20240516,173900,1365232680,4085,4085,4085,4085,0
20240516,173800,1365232680,4085,4085,4085,4085,0
20240516,173700,1365232680,4085,4085,4085,4085,0
20240516,173600,1365232680,4085,4085,4085,4085,0
20240516,173500,1365232680,4085,4085,4085,4085,0
20240516,173400,1365232680,4085,4085,4085,4085,0
20240516,173300,1365232680,4085,4085,4085,4085,2963
20240516,173200,1365232680,4085,4085,4085,4085,0
20240516,173100,1365232680,4085,4085,4085,4085,0
20240516,173000,1365232680,4085,4085,4085,4085,0
20240516,172900,1365232680,4085,4085,4085,4085,0
20240516,172800,1365232680,4085,4085,4085,4085,0
20240516,172700,1365232680,4085,4085,4085,4085,0
20240516,172600,1365232680,4085,4085,4085,4085,0
20240516,172500,1365232680,4085,4085,4085,4085,0
20240516,172400,1365232680,4085,4085,4085,4085,0
20240516,172300,1365232680,4085,4085,4085,4085,0
20240516,172200,1365232680,4085,4085,4085,4085,0
20240516,172100,1365232680,4085,4085,4085,4085,0
20240516,172000,1365232680,4085,4085,4085,4085,0
20240516,171900,1365232680,4085,4085,4085,4085,0
20240516,171800,1365232680,4085,4085,4085,4085,0
20240516,171700,1365232680,4085,4085,4085,4085,0
20240516,171600,1365232680,4085,4085,4085,4085,0
20240516,171500,1365232680,4085,4085,4085,4085,0
20240516,171400,1365232680,4085,4085,4085,4085,0
20240516,171300,1365232680,4085,4085,4085,4085,0
20240516,171200,1365232680,4085,4085,4085,4085,0
20240516,171100,1365232680,4085,4085,4085,4085,0
20240516,171000,1365232680,4085,4085,4085,4085,0
20240516,170900,1365232680,4085,4085,4085,4085,0
20240516,170800,1365232680,4085,4085,4085,4085,0
20240516,170700,1365232680,4085,4085,4085,4085,0
20240516,170600,1365232680,4085,4085,4085,4085,0
20240516,170500,1365232680,4085,4085,4085,4085,0
20240516,170400,1365232680,4085,4085,4085,4085,0
20240516,170300,1365232680,4085,4085,4085,4085,2963
20240516,170200,1365232680,4085,4085,4085,4085,0
20240516,170100,1365232680,4085,4085,4085,4085,0
20240516,170000,1365232680,4085,4085,4085,4085,0
20240516,165900,1365232680,4085,4085,4085,4085,0
20240516,165800,1365232680,4085,4085,4085,4085,0
20240516,165700,1365232680,4085,4085,4085,4085,0
20240516,165600,1365232680,4085,4085,4085,4085,0
20240516,165500,1365232680,4085,4085,4085,4085,0
20240516,165400,1365232680,4085,4085,4085,4085,0
20240516,165300,1365232680,4085,4085,4085,4085,0
20240516,165200,1365232680,4085,4085,4085,4085,0
20240516,165100,1365232680,4085,4085,4085,4085,0
20240516,165000,1365232680,4085,4085,4085,4085,0
20240516,164900,1365232680,4085,4085,4085,4085,0
20240516,164800,1365232680,4085,4085,4085,4085,0
20240516,164700,1365232680,4085,4085,4085,4085,0
20240516,164600,1365232680,4085,4085,4085,4085,0
20240516,164500,1365232680,4085,4085,4085,4085,0
20240516,164400,1365232680,4085,4085,4085,4085,0
20240516,164300,1365232680,4085,4085,4085,4085,0
20240516,164200,1365232680,4085,4085,4085,4085,0
20240516,164100,1365232680,4085,4085,4085,4085,0
20240516,164000,1365232680,4085,4085,4085,4085,0
20240516,163900,1365232680,4085,4085,4085,4085,0
20240516,163800,1365232680,4085,4085,4085,4085,0
20240516,163700,1365232680,4085,4085,4085,4085,0
20240516,163600,1365232680,4085,4085,4085,4085,0
20240516,163500,1365232680,4085,4085,4085,4085,0
20240516,163400,1365232680,4085,4085,4085,4085,0
20240516,163300,1365232680,4085,4085,4085,4085,2963
20240516,163200,1365232680,4085,4085,4085,4085,0
20240516,163100,1365232680,4085,4085,4085,4085,0
20240516,163000,1365232680,4085,4085,4085,4085,0
20240516,162900,1365232680,4085,4085,4085,4085,0
20240516,162800,1365232680,4085,4085,4085,4085,0
20240516,162700,1365232680,4085,4085,4085,4085,0
20240516,162600,1365232680,4085,4085,4085,4085,0
20240516,162500,1365232680,4085,4085,4085,4085,0
20240516,162400,1365232680,4085,4085,4085,4085,0
20240516,162300,1365232680,4085,4085,4085,4085,0
20240516,162200,1365232680,4085,4085,4085,4085,0
20240516,162100,1365232680,4085,4085,4085,4085,0
20240516,162000,1365232680,4085,4085,4085,4085,0
20240516,161900,1365232680,4085,4085,4085,4085,0
20240516,161800,1365232680,4085,4085,4085,4085,0
20240516,161700,1365232680,4085,4085,4085,4085,0
20240516,161600,1365232680,4085,4085,4085,4085,0
20240516,161500,1365232680,4085,4085,4085,4085,0
20240516,161400,1365232680,4085,4085,4085,4085,0
20240516,161300,1365232680,4085,4085,4085,4085,0
20240516,161200,1365232680,4085,4085,4085,4085,0
20240516,161100,1365232680,4085,4085,4085,4085,0
20240516,161000,1365232680,4085,4085,4085,4085,0
20240516,160900,1365232680,4085,4085,4085,4085,0
20240516,160800,1365232680,4085,4085,4085,4085,0
20240516,160700,1365232680,4085,4085,4085,4085,0
20240516,160600,1365232680,4085,4085,4085,4085,0
20240516,160500,1365232680,4085,4085,4085,4085,0
20240516,160400,1365232680,4085,4085,4085,4085,0
20240516,160300,1365232680,4085,4085,4085,4085,2963
20240516,160200,1365232680,4085,4085,4085,4085,0
20240516,160100,1365232680,4085,4085,4085,4085,0
20240516,160000,1365232680,4085,4085,4085,4085,0
20240516,155900,1365232680,4085,4085,4085,4085,0
20240516,155800,1365232680,4085,4085,4085,4085,0
20240516,155700,1365232680,4085,4085,4085,4085,0
20240516,155600,1365232680,4085,4085,4085,4085,0
20240516,155500,1365232680,4085,4085,4085,4085,0
20240516,155400,1365232680,4085,4085,4085,4085,0
20240516,155300,1365232680,4085,4085,4085,4085,0
20240516,155200,1365232680,4085,4085,4085,4085,0
20240516,155100,1365232680,4085,4085,4085,4085,0
20240516,155000,1365232680,4085,4085,4085,4085,0
20240516,154900,1365232680,4085,4085,4085,4085,0
20240516,154800,1365232680,4085,4085,4085,4085,0
20240516,154700,1365232680,4085,4085,4085,4085,0
20240516,154600,1365232680,4085,4085,4085,4085,0
20240516,154500,1365232680,4085,4085,4085,4085,0
20240516,154400,1365232680,4085,4085,4085,4085,0
20240516,154300,1365232680,4085,4085,4085,4085,0
20240516,154200,1365232680,4085,4085,4085,4085,0
20240516,154100,1365232680,4085,4085,4085,4085,0
20240516,154000,1365232680,4085,4085,4085,4085,0
20240516,153900,1365232680,4085,4085,4085,4085,0
20240516,153800,1365232680,4085,4085,4085,4085,0
20240516,153700,1365232680,4085,4085,4085,4085,0
20240516,153600,1365232680,4085,4085,4085,4085,0
20240516,153500,1365232680,4085,4085,4085,4085,0
20240516,153400,1365232680,4085,4085,4085,4085,0
20240516,153300,1365232680,4085,4085,4085,4085,2963
20240516,153200,1365232680,4085,4085,4085,4085,0
20240516,153100,1365232680,4085,4085,4085,4085,0
20240516,153000,1365232680,4085,4085,4085,4085,2963
20240516,152900,1353128825,4100,4100,4100,4100,0
20240516,152800,1353128825,4100,4100,4100,4100,0
20240516,152700,1353128825,4100,4100,4100,4100,0
20240516,152600,1353128825,4100,4100,4100,4100,0
20240516,152500,1353128825,4100,4100,4100,4100,0
20240516,152400,1353128825,4100,4100,4100,4100,0
20240516,152300,1353128825,4100,4100,4100,4100,0
20240516,152200,1353128825,4100,4100,4100,4100,0
20240516,152100,1353128825,4100,4100,4100,4100,0
20240516,152000,1353128825,4100,4100,4100,4100,0
20240516,151900,1353128825,4100,4100,4100,4090,104
20240516,151800,1352702845,4100,4095,4100,4090,4176
20240516,151700,1335621720,4095,4090,4095,4085,6489
20240516,151600,1309078930,4095,4095,4095,4095,0
20240516,151500,1309078930,4095,4095,4095,4095,0
20240516,151400,1309078930,4095,4095,4095,4095,17
20240516,151300,1309009315,4095,4090,4095,4090,47
20240516,151200,1308816980,4095,4095,4095,4095,3
20240516,151100,1308804695,4090,4090,4090,4090,100
20240516,151000,1308395695,4095,4095,4095,4095,3
20240516,150900,1308383410,4090,4095,4095,4090,4
20240516,150800,1308367035,4095,4095,4095,4095,0
20240516,150700,1308367035,4095,4095,4095,4095,3
20240516,150600,1308354750,4095,4095,4095,4095,0
20240516,150500,1308354750,4095,4095,4095,4095,3
20240516,150400,1308342465,4095,4095,4095,4095,0
20240516,150300,1308342465,4095,4095,4095,4095,0
20240516,150200,1308342465,4095,4095,4095,4095,1
20240516,150100,1308338370,4095,4090,4095,4090,2576
20240516,150000,1297800030,4095,4095,4095,4095,5
20240516,145900,1297779555,4095,4095,4095,4095,1
20240516,145800,1297775460,4095,4090,4095,4090,5
20240516,145700,1297755005,4090,4095,4095,4090,514
20240516,145600,1295652740,4090,4090,4090,4090,953
20240516,145500,1291754970,4090,4090,4090,4090,11
20240516,145400,1291709980,4090,4090,4090,4090,4
20240516,145300,1291693620,4085,4085,4090,4085,832
20240516,145200,1288294895,4090,4090,4090,4090,4
20240516,145100,1288278535,4090,4090,4090,4090,0
20240516,145000,1288278535,4090,4090,4090,4090,3
20240516,144900,1288266265,4090,4090,4090,4090,0
20240516,144800,1288266265,4090,4090,4090,4090,3
20240516,144700,1288253995,4090,4090,4090,4090,0
20240516,144600,1288253995,4090,4090,4090,4090,1
20240516,144500,1288249905,4090,4090,4090,4090,0
20240516,144400,1288249905,4090,4090,4090,4090,1
20240516,144300,1288245815,4090,4085,4090,4085,141
20240516,144200,1287669825,4090,4095,4095,4090,88
20240516,144100,1287309900,4090,4090,4095,4090,5438
20240516,144000,1265068475,4090,4090,4090,4090,422
20240516,143900,1263342495,4090,4090,4090,4090,1000
20240516,143800,1259252495,4095,4095,4095,4095,0
20240516,143700,1259252495,4095,4095,4095,4095,0
20240516,143600,1259252495,4095,4095,4095,4095,0
20240516,143500,1259252495,4095,4095,4095,4095,440
20240516,143400,1257450695,4090,4090,4090,4090,86
20240516,143300,1257098955,4090,4090,4090,4090,600
20240516,143200,1254644955,4090,4090,4090,4090,0
20240516,143100,1254644955,4090,4090,4090,4090,733
20240516,143000,1251646985,4090,4090,4090,4090,1
20240516,142900,1251642895,4085,4085,4085,4085,52
20240516,142800,1251430475,4085,4085,4085,4085,0
20240516,142700,1251430475,4085,4085,4085,4085,718
20240516,142600,1248497445,4090,4090,4090,4090,63
20240516,142500,1248239775,4090,4090,4090,4090,1
20240516,142400,1248235685,4090,4090,4090,4090,0
20240516,142300,1248235685,4090,4090,4090,4090,3
20240516,142200,1248223415,4085,4085,4085,4085,0
20240516,142100,1248223415,4085,4090,4090,4085,4
20240516,142000,1248207060,4090,4090,4090,4090,15
20240516,141900,1248145710,4090,4090,4090,4090,3
20240516,141800,1248133440,4085,4085,4085,4085,0
20240516,141700,1248133440,4085,4085,4085,4085,0
20240516,141600,1248133440,4085,4085,4085,4085,0
20240516,141500,1248133440,4085,4085,4085,4085,0
20240516,141400,1248133440,4085,4085,4085,4085,0
20240516,141300,1248133440,4085,4085,4085,4085,0
20240516,141200,1248133440,4085,4085,4085,4085,5
20240516,141100,1248113015,4085,4085,4085,4085,0
20240516,141000,1248113015,4085,4090,4090,4085,2
20240516,140900,1248104840,4085,4085,4085,4085,1441
20240516,140800,1242218355,4090,4090,4090,4090,2
20240516,140700,1242210175,4090,4090,4090,4090,1
20240516,140600,1242206085,4085,4085,4085,4085,4009
20240516,140500,1225829320,4085,4085,4085,4085,0
20240516,140400,1225829320,4085,4085,4085,4085,1
20240516,140300,1225825235,4080,4080,4080,4080,0
20240516,140200,1225825235,4080,4080,4080,4080,718
20240516,140100,1222895795,4080,4075,4080,4075,302
20240516,140000,1221665140,4085,4075,4085,4075,280
20240516,135900,1220524130,4080,4080,4080,4080,3
20240516,135800,1220511890,4085,4085,4085,4085,0
20240516,135700,1220511890,4085,4085,4085,4080,378
20240516,135600,1218969640,4080,4080,4080,4080,556
20240516,135500,1216701160,4085,4085,4085,4085,0
20240516,135400,1216701160,4085,4085,4085,4085,3
20240516,135300,1216688905,4085,4085,4085,4085,0
20240516,135200,1216688905,4085,4085,4085,4085,0
20240516,135100,1216688905,4085,4085,4085,4085,0
20240516,135000,1216688905,4085,4085,4085,4085,1
20240516,134900,1216684820,4085,4080,4085,4080,2
20240516,134800,1216676655,4080,4080,4080,4080,938
20240516,134700,1212849615,4085,4085,4085,4085,100
20240516,134600,1212441115,4085,4080,4085,4080,178
20240516,134500,1211714870,4080,4080,4080,4080,0
20240516,134400,1211714870,4080,4080,4080,4080,0
20240516,134300,1211714870,4080,4080,4080,4080,0
20240516,134200,1211714870,4080,4080,4080,4080,1823
20240516,134100,1204277030,4085,4085,4085,4085,0
20240516,134000,1204277030,4085,4085,4085,4085,6
20240516,133900,1204252520,4090,4090,4090,4090,0
20240516,133800,1204252520,4090,4090,4090,4090,1
20240516,133700,1204248430,4085,4085,4085,4085,90
20240516,133600,1203880780,4085,4085,4085,4085,0
20240516,133500,1203880780,4085,4085,4085,4085,3
20240516,133400,1203868525,4085,4085,4085,4085,0
20240516,133300,1203868525,4085,4085,4085,4085,1
20240516,133200,1203864440,4080,4080,4080,4080,0
20240516,133100,1203864440,4080,4080,4080,4080,43
20240516,133000,1203689000,4085,4090,4090,4085,1194
20240516,132900,1198811245,4090,4090,4090,4090,1
20240516,132800,1198807155,4090,4090,4090,4090,585
20240516,132700,1196414505,4085,4085,4085,4085,3
20240516,132600,1196402250,4090,4085,4090,4085,124
20240516,132500,1195895705,4085,4080,4085,4080,1529
20240516,132400,1189652385,4080,4080,4080,4080,0
20240516,132300,1189652385,4080,4080,4080,4080,0
20240516,132200,1189652385,4080,4080,4080,4080,3
20240516,132100,1189640145,4080,4080,4080,4080,0
20240516,132000,1189640145,4080,4080,4080,4080,1530
20240516,131900,1183397745,4085,4070,4085,4070,84
20240516,131800,1183055775,4085,4085,4085,4085,0
20240516,131700,1183055775,4085,4085,4085,4085,0
20240516,131600,1183055775,4085,4085,4085,4085,101
20240516,131500,1182643190,4070,4070,4070,4070,1392
20240516,131400,1176977750,4070,4075,4075,4070,1194
20240516,131300,1172115240,4075,4075,4075,4075,2
20240516,131200,1172107090,4065,4065,4065,4065,0
20240516,131100,1172107090,4065,4065,4065,4065,0
20240516,131000,1172107090,4065,4065,4065,4065,0
20240516,130900,1172107090,4065,4065,4065,4065,1233
20240516,130800,1167094945,4055,4055,4055,4055,0
20240516,130700,1167094945,4055,4055,4055,4055,0
20240516,130600,1167094945,4055,4055,4055,4055,0
20240516,130500,1167094945,4055,4055,4055,4055,1407
20240516,130400,1161389560,4060,4070,4070,4060,2358
20240516,130300,1151798730,4065,4065,4065,4065,252
20240516,130200,1150774350,4065,4065,4065,4065,0
20240516,130100,1150774350,4065,4060,4065,4060,659
20240516,130000,1148098775,4060,4050,4060,4050,2396
20240516,125900,1138379945,4055,4055,4055,4055,116
20240516,125800,1137909565,4055,4055,4055,4055,111
20240516,125700,1137459460,4055,4055,4060,4055,1480
20240516,125600,1131458045,4055,4055,4055,4055,264
20240516,125500,1130387525,4060,4065,4065,4055,688
20240516,125400,1127594590,4060,4055,4060,4055,359
20240516,125300,1126138370,4055,4060,4060,4055,267
20240516,125200,1125055670,4055,4055,4055,4055,670
20240516,125100,1122338820,4055,4055,4055,4055,264
20240516,125000,1121268300,4060,4060,4060,4055,832
20240516,124900,1117893725,4060,4055,4060,4055,267
20240516,124800,1116811025,4055,4060,4060,4055,407
20240516,124700,1115160635,4055,4055,4055,4050,609
20240516,124600,1112692460,4050,4055,4055,4050,2636
20240516,124500,1102003485,4055,4060,4065,4055,653
20240516,124400,1099352865,4060,4060,4060,4060,0
20240516,124300,1099352865,4060,4065,4065,4060,769
20240516,124200,1096230225,4060,4060,4060,4060,2002
20240516,124100,1088102105,4060,4060,4065,4060,1534
20240516,124000,1081874050,4060,4060,4060,4060,264
20240516,123900,1080802210,4060,4060,4060,4060,264
20240516,123800,1079730370,4060,4060,4060,4060,669
20240516,123700,1077014230,4065,4060,4065,4060,265
20240516,123600,1075938325,4065,4055,4065,4055,5499
20240516,123500,1053615645,4055,4065,4065,4055,4477
20240516,123400,1035439015,4060,4065,4070,4060,1381
20240516,123300,1029823585,4060,4060,4060,4060,264
20240516,123200,1028751745,4065,4060,4065,4060,765
20240516,123100,1025643340,4060,4055,4060,4055,779
20240516,123000,1022481920,4060,4055,4060,4055,267
20240516,122900,1021399220,4060,4060,4060,4060,3
20240516,122800,1021387040,4055,4060,4060,4055,1078
20240516,122700,1017011680,4055,4065,4065,4055,9483
20240516,122600,978512685,4065,4065,4065,4065,377
20240516,122500,976980180,4065,4060,4065,4060,266
20240516,122400,975900215,4065,4065,4065,4065,2739
20240516,122300,964766180,4065,4065,4065,4065,1909
20240516,122200,957006095,4065,4075,4075,4065,6254
20240516,122100,931546880,4065,4070,4070,4065,1105
20240516,122000,927049535,4065,4065,4065,4065,670
20240516,121900,924325985,4065,4065,4065,4065,264
20240516,121800,923252825,4070,4065,4070,4065,364
20240516,121700,921772665,4070,4075,4075,4065,10970
20240516,121600,877134835,4075,4075,4075,4075,2415
20240516,121500,867293710,4080,4080,4085,4080,4579
20240516,121400,848611240,4080,4080,4080,4080,1000
20240516,121300,844531240,4080,4080,4080,4080,264
20240516,121200,843454120,4080,4085,4085,4080,267
20240516,121100,842364745,4080,4080,4080,4080,928
20240516,121000,838578505,4080,4075,4080,4075,267
20240516,120900,837490465,4075,4075,4075,4075,0
20240516,120800,837490465,4075,4075,4075,4075,838
20240516,120700,834075615,4075,4080,4080,4075,5394
20240516,120600,812075235,4085,4085,4085,4080,6137
20240516,120500,787035520,4090,4085,4090,4085,382
20240516,120400,785475045,4085,4085,4085,4085,124
20240516,120300,784968505,4090,4090,4090,4090,0
20240516,120200,784968505,4090,4090,4090,4090,1
20240516,120100,784964415,4085,4085,4085,4085,100
20240516,120000,784555915,4085,4085,4090,4085,265
20240516,115900,783473385,4085,4085,4085,4085,190
20240516,115800,782697235,4085,4085,4085,4085,4
20240516,115700,782680895,4085,4085,4085,4085,0
20240516,115600,782680895,4085,4080,4085,4080,111
20240516,115500,782228010,4080,4080,4080,4080,78
20240516,115400,781909770,4085,4085,4085,4085,3
20240516,115300,781897515,4080,4080,4080,4080,0
20240516,115200,781897515,4080,4080,4080,4080,138
20240516,115100,781334475,4085,4085,4085,4085,0
20240516,115000,781334475,4085,4080,4085,4080,65
20240516,114900,781069260,4085,4085,4085,4085,1
20240516,114800,781065175,4080,4080,4080,4080,141
20240516,114700,780489895,4085,4085,4085,4085,3
20240516,114600,780477640,4085,4085,4085,4085,1
20240516,114500,780473555,4085,4080,4085,4080,171
20240516,114400,779775840,4085,4085,4085,4085,0
20240516,114300,779775840,4085,4085,4085,4085,0
20240516,114200,779775840,4085,4080,4085,4080,41
20240516,114100,779608555,4085,4085,4085,4085,41
20240516,114000,779441070,4085,4085,4085,4085,367
20240516,113900,777941875,4085,4085,4085,4085,1200
20240516,113800,773039875,4085,4090,4090,4085,1200
20240516,113700,768134170,4090,4090,4090,4090,800
20240516,113600,764862170,4095,4095,4095,4095,300
20240516,113500,763633670,4095,4090,4095,4090,63
20240516,113400,763375995,4100,4100,4100,4100,0
20240516,113300,763375995,4100,4100,4100,4100,3
20240516,113200,763363695,4095,4095,4095,4095,1274
20240516,113100,758146665,4100,4100,4100,4100,1
20240516,113000,758142565,4095,4095,4095,4095,132
20240516,112900,757602025,4095,4095,4095,4095,0
20240516,112800,757602025,4095,4095,4110,4095,752
20240516,112700,754517790,4090,4090,4090,4090,0
20240516,112600,754517790,4090,4090,4090,4090,200
20240516,112500,753699790,4085,4090,4090,4085,130
20240516,112400,753168735,4085,4085,4085,4085,73
20240516,112300,752870530,4090,4090,4090,4090,3
20240516,112200,752858260,4085,4085,4085,4085,121
20240516,112100,752363975,4090,4090,4090,4090,1
20240516,112000,752359885,4090,4090,4090,4090,2549
20240516,111900,741934475,4090,4095,4095,4090,80
20240516,111800,741607230,4095,4090,4095,4090,142
20240516,111700,741026445,4090,4090,4090,4090,0
20240516,111600,741026445,4090,4090,4090,4090,0
20240516,111500,741026445,4090,4090,4090,4090,0
20240516,111400,741026445,4090,4090,4090,4090,253
20240516,111300,739991675,4090,4090,4090,4090,0
20240516,111200,739991675,4090,4090,4090,4090,0
20240516,111100,739991675,4090,4090,4090,4090,70
20240516,111000,739705375,4090,4095,4095,4090,132
20240516,110900,739165310,4095,4095,4095,4095,88
20240516,110800,738804950,4100,4100,4100,4100,250
20240516,110700,737779950,4100,4100,4100,4100,1
20240516,110600,737775850,4095,4095,4095,4095,0
20240516,110500,737775850,4095,4095,4095,4095,501
20240516,110400,735724255,4090,4090,4090,4090,79
20240516,110300,735401145,4085,4100,4100,4085,9309
20240516,110200,697319960,4100,4100,4100,4100,0
20240516,110100,697319960,4100,4100,4100,4100,0
20240516,110000,697319960,4100,4105,4105,4100,2522
20240516,105900,686979750,4110,4110,4110,4105,63
20240516,105800,686721125,4115,4115,4115,4115,0
20240516,105700,686721125,4115,4105,4115,4105,800
20240516,105600,683432090,4105,4110,4110,4105,1172
20240516,105500,678621025,4105,4100,4105,4100,695
20240516,105400,675768765,4105,4105,4105,4105,1319
20240516,105300,670354270,4110,4110,4110,4110,0
20240516,105200,670354270,4110,4110,4110,4110,1
20240516,105100,670350160,4105,4105,4105,4105,157
20240516,105000,669705675,4110,4105,4110,4105,701
20240516,104900,666828065,4105,4105,4105,4105,78
20240516,104800,666507875,4110,4110,4110,4105,2301
20240516,104700,657060260,4105,4110,4110,4105,2123
20240516,104600,648335340,4110,4110,4110,4110,6
20240516,104500,648310680,4110,4110,4110,4110,0
20240516,104400,648310680,4110,4105,4110,4105,66
20240516,104300,648039745,4105,4105,4105,4105,150
20240516,104200,647423995,4110,4110,4110,4110,2
20240516,104100,647415775,4110,4110,4110,4110,1
20240516,104000,647411665,4110,4110,4110,4110,1350
20240516,103900,641863165,4115,4115,4115,4115,1
20240516,103800,641859050,4110,4115,4115,4110,1078
20240516,103700,637424020,4120,4120,4120,4120,0
20240516,103600,637424020,4120,4115,4120,4115,146
20240516,103500,636823225,4115,4115,4115,4115,0
20240516,103400,636823225,4115,4120,4120,4115,501
20240516,103300,634761605,4115,4120,4120,4115,58
20240516,103200,634522930,4120,4120,4120,4120,0
20240516,103100,634522930,4120,4120,4120,4120,0
20240516,103000,634522930,4120,4120,4120,4120,0
20240516,102900,634522930,4120,4120,4120,4120,1
20240516,102800,634518810,4115,4115,4115,4115,81
20240516,102700,634185495,4120,4120,4120,4120,1
20240516,102600,634181375,4120,4110,4120,4110,501
20240516,102500,632122255,4120,4120,4120,4120,1
20240516,102400,632118135,4115,4115,4115,4115,1700
20240516,102300,625122635,4110,4105,4110,4105,3405
20240516,102200,611144835,4100,4100,4100,4100,5
20240516,102100,611124335,4105,4115,4115,4105,3651
20240516,102000,596136970,4105,4100,4105,4100,5836
20240516,101900,572194190,4100,4110,4110,4100,218
20240516,101800,571300220,4110,4115,4115,4100,8072
20240516,101700,538161595,4115,4115,4120,4115,1773
20240516,101600,530865655,4120,4120,4120,4120,12
20240516,101500,530816215,4120,4120,4120,4120,0
20240516,101400,530816215,4120,4120,4120,4120,12
20240516,101300,530766775,4120,4115,4120,4115,75
20240516,101200,530458145,4120,4120,4120,4120,0
20240516,101100,530458145,4120,4120,4120,4120,1
20240516,101000,530454025,4120,4120,4120,4120,576
20240516,100900,528080905,4115,4115,4115,4115,53
20240516,100800,527862810,4115,4110,4115,4110,67
20240516,100700,527587435,4110,4120,4120,4110,182
20240516,100600,526839395,4110,4120,4120,4110,1113
20240516,100500,522259435,4120,4120,4120,4120,9
20240516,100400,522222355,4120,4120,4120,4120,0
20240516,100300,522222355,4120,4120,4125,4120,2525
20240516,100200,511819350,4125,4125,4125,4125,1
20240516,100100,511815225,4125,4130,4130,4125,5286
20240516,100000,490005475,4130,4130,4130,4130,13
20240516,095900,489951785,4125,4120,4125,4120,882
20240516,095800,486314035,4120,4130,4130,4120,1730
20240516,095700,479178210,4125,4115,4130,4115,3061
20240516,095600,466564010,4105,4105,4105,4105,0
20240516,095500,466564010,4105,4105,4105,4105,0
20240516,095400,466564010,4105,4105,4105,4105,2504
20240516,095300,456285090,4105,4105,4105,4105,108
20240516,095200,455841750,4100,4105,4105,4100,163
20240516,095100,455173050,4100,4100,4100,4100,513
20240516,095000,453069750,4105,4100,4105,4100,603
20240516,094900,450596080,4100,4105,4110,4100,1642
20240516,094800,443863675,4110,4110,4110,4100,5402
20240516,094700,421700035,4110,4110,4110,4105,3068
20240516,094600,409099565,4110,4110,4110,4110,1
20240516,094500,409095455,4115,4115,4115,4115,235
20240516,094400,408128430,4120,4120,4120,4120,1
20240516,094300,408124310,4120,4120,4120,4120,128
20240516,094200,407596950,4120,4115,4130,4115,10613
20240516,094100,363851790,4125,4125,4125,4125,2
20240516,094000,363843540,4120,4110,4120,4110,6967
20240516,093900,335206170,4110,4115,4115,4110,3768
20240516,093800,319714235,4115,4120,4120,4115,1402
20240516,093700,313944750,4120,4115,4120,4115,175
20240516,093600,313224620,4120,4115,4120,4115,20
20240516,093500,313142270,4120,4125,4125,4120,1196
20240516,093400,308214730,4120,4120,4120,4120,120
20240516,093300,307720330,4120,4120,4120,4120,239
20240516,093200,306735650,4120,4120,4120,4120,181
20240516,093100,305989930,4130,4125,4130,4125,80
20240516,093000,305659830,4120,4125,4125,4120,323
20240516,092900,304329060,4130,4135,4135,4130,622
20240516,092800,301760195,4140,4130,4140,4130,5861
20240516,092700,277510515,4130,4115,4130,4115,1129
20240516,092600,272855895,4130,4135,4135,4125,5416
20240516,092500,250482815,4130,4115,4130,4115,4787
20240516,092400,230739770,4115,4110,4115,4110,169
20240516,092300,230045175,4110,4115,4120,4110,2153
20240516,092200,221181455,4115,4110,4120,4105,3349
20240516,092100,207405370,4115,4100,4115,4100,3703
20240516,092000,192191190,4100,4100,4100,4100,2130
20240516,091900,183458190,4105,4100,4105,4100,148
20240516,091800,182851290,4100,4100,4105,4100,131
20240516,091700,182314185,4105,4095,4105,4095,2543
20240516,091600,171886520,4100,4090,4100,4090,2869
20240516,091500,160147250,4085,4080,4085,4080,1593
20240516,091400,153642540,4075,4075,4075,4075,0
20240516,091300,153642540,4075,4075,4080,4075,136
20240516,091200,153088295,4070,4075,4075,4070,111
20240516,091100,152636470,4075,4080,4090,4075,2645
20240516,091000,141840230,4090,4090,4090,4085,1070
20240516,090900,137465770,4090,4085,4090,4085,371
20240516,090800,135948730,4080,4075,4080,4075,1253
20240516,090700,130837750,4070,4075,4075,4070,1274
20240516,090600,125647565,4070,4080,4080,4070,1930
20240516,090500,117782665,4080,4080,4085,4080,3545
20240516,090400,103313590,4085,4065,4085,4065,2574
20240516,090300,92844590,4065,4060,4065,4060,1175
20240516,090200,88074050,4060,4060,4065,4035,3025
20240516,090100,75822730,4055,4070,4090,4055,11145
20240516,090000,30262215,4135,4080,4135,4055,7407
Reference in New Issue Copy Permalink