ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/001200/min/candle-20240524.csv

767 lines
37 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
20240524,214400,1511329100,4240,4240,4240,4240,15707
20240524,214300,1511329100,4240,4240,4240,4240,0
20240524,214200,1511329100,4240,4240,4240,4240,0
20240524,214100,1511329100,4240,4240,4240,4240,0
20240524,214000,1511329100,4240,4240,4240,4240,0
20240524,213900,1511329100,4240,4240,4240,4240,0
20240524,213800,1511329100,4240,4240,4240,4240,0
20240524,213700,1511329100,4240,4240,4240,4240,0
20240524,213600,1511329100,4240,4240,4240,4240,0
20240524,213500,1511329100,4240,4240,4240,4240,0
20240524,213400,1511329100,4240,4240,4240,4240,0
20240524,213300,1511329100,4240,4240,4240,4240,0
20240524,213200,1511329100,4240,4240,4240,4240,0
20240524,213100,1511329100,4240,4240,4240,4240,0
20240524,213000,1511329100,4240,4240,4240,4240,0
20240524,212900,1511329100,4240,4240,4240,4240,0
20240524,212800,1511329100,4240,4240,4240,4240,0
20240524,212700,1511329100,4240,4240,4240,4240,0
20240524,212600,1511329100,4240,4240,4240,4240,0
20240524,212500,1511329100,4240,4240,4240,4240,0
20240524,212400,1511329100,4240,4240,4240,4240,0
20240524,212300,1511329100,4240,4240,4240,4240,0
20240524,212200,1511329100,4240,4240,4240,4240,0
20240524,212100,1511329100,4240,4240,4240,4240,0
20240524,212000,1511329100,4240,4240,4240,4240,0
20240524,211900,1511329100,4240,4240,4240,4240,0
20240524,211800,1511329100,4240,4240,4240,4240,0
20240524,211700,1511329100,4240,4240,4240,4240,0
20240524,211600,1511329100,4240,4240,4240,4240,0
20240524,211500,1511329100,4240,4240,4240,4240,0
20240524,211400,1511329100,4240,4240,4240,4240,15707
20240524,211300,1511329100,4240,4240,4240,4240,0
20240524,211200,1511329100,4240,4240,4240,4240,0
20240524,211100,1511329100,4240,4240,4240,4240,0
20240524,211000,1511329100,4240,4240,4240,4240,0
20240524,210900,1511329100,4240,4240,4240,4240,0
20240524,210800,1511329100,4240,4240,4240,4240,0
20240524,210700,1511329100,4240,4240,4240,4240,0
20240524,210600,1511329100,4240,4240,4240,4240,0
20240524,210500,1511329100,4240,4240,4240,4240,0
20240524,210400,1511329100,4240,4240,4240,4240,0
20240524,210300,1511329100,4240,4240,4240,4240,0
20240524,210200,1511329100,4240,4240,4240,4240,0
20240524,210100,1511329100,4240,4240,4240,4240,0
20240524,210000,1511329100,4240,4240,4240,4240,0
20240524,205900,1511329100,4240,4240,4240,4240,0
20240524,205800,1511329100,4240,4240,4240,4240,0
20240524,205700,1511329100,4240,4240,4240,4240,0
20240524,205600,1511329100,4240,4240,4240,4240,0
20240524,205500,1511329100,4240,4240,4240,4240,0
20240524,205400,1511329100,4240,4240,4240,4240,0
20240524,205300,1511329100,4240,4240,4240,4240,0
20240524,205200,1511329100,4240,4240,4240,4240,0
20240524,205100,1511329100,4240,4240,4240,4240,0
20240524,205000,1511329100,4240,4240,4240,4240,0
20240524,204900,1511329100,4240,4240,4240,4240,0
20240524,204800,1511329100,4240,4240,4240,4240,0
20240524,204700,1511329100,4240,4240,4240,4240,0
20240524,204600,1511329100,4240,4240,4240,4240,0
20240524,204500,1511329100,4240,4240,4240,4240,0
20240524,204400,1511329100,4240,4240,4240,4240,15707
20240524,204300,1511329100,4240,4240,4240,4240,0
20240524,204200,1511329100,4240,4240,4240,4240,0
20240524,204100,1511329100,4240,4240,4240,4240,0
20240524,204000,1511329100,4240,4240,4240,4240,0
20240524,203900,1511329100,4240,4240,4240,4240,0
20240524,203800,1511329100,4240,4240,4240,4240,0
20240524,203700,1511329100,4240,4240,4240,4240,0
20240524,203600,1511329100,4240,4240,4240,4240,0
20240524,203500,1511329100,4240,4240,4240,4240,0
20240524,203400,1511329100,4240,4240,4240,4240,0
20240524,203300,1511329100,4240,4240,4240,4240,0
20240524,203200,1511329100,4240,4240,4240,4240,0
20240524,203100,1511329100,4240,4240,4240,4240,0
20240524,203000,1511329100,4240,4240,4240,4240,0
20240524,202900,1511329100,4240,4240,4240,4240,0
20240524,202800,1511329100,4240,4240,4240,4240,0
20240524,202700,1511329100,4240,4240,4240,4240,0
20240524,202600,1511329100,4240,4240,4240,4240,0
20240524,202500,1511329100,4240,4240,4240,4240,0
20240524,202400,1511329100,4240,4240,4240,4240,0
20240524,202300,1511329100,4240,4240,4240,4240,0
20240524,202200,1511329100,4240,4240,4240,4240,0
20240524,202100,1511329100,4240,4240,4240,4240,0
20240524,202000,1511329100,4240,4240,4240,4240,0
20240524,201900,1511329100,4240,4240,4240,4240,0
20240524,201800,1511329100,4240,4240,4240,4240,0
20240524,201700,1511329100,4240,4240,4240,4240,0
20240524,201600,1511329100,4240,4240,4240,4240,0
20240524,201500,1511329100,4240,4240,4240,4240,0
20240524,201400,1511329100,4240,4240,4240,4240,15707
20240524,201300,1511329100,4240,4240,4240,4240,0
20240524,201200,1511329100,4240,4240,4240,4240,0
20240524,201100,1511329100,4240,4240,4240,4240,0
20240524,201000,1511329100,4240,4240,4240,4240,0
20240524,200900,1511329100,4240,4240,4240,4240,0
20240524,200800,1511329100,4240,4240,4240,4240,0
20240524,200700,1511329100,4240,4240,4240,4240,0
20240524,200600,1511329100,4240,4240,4240,4240,0
20240524,200500,1511329100,4240,4240,4240,4240,0
20240524,200400,1511329100,4240,4240,4240,4240,0
20240524,200300,1511329100,4240,4240,4240,4240,0
20240524,200200,1511329100,4240,4240,4240,4240,0
20240524,200100,1511329100,4240,4240,4240,4240,0
20240524,200000,1511329100,4240,4240,4240,4240,0
20240524,195900,1511329100,4240,4240,4240,4240,0
20240524,195800,1511329100,4240,4240,4240,4240,0
20240524,195700,1511329100,4240,4240,4240,4240,0
20240524,195600,1511329100,4240,4240,4240,4240,0
20240524,195500,1511329100,4240,4240,4240,4240,0
20240524,195400,1511329100,4240,4240,4240,4240,0
20240524,195300,1511329100,4240,4240,4240,4240,0
20240524,195200,1511329100,4240,4240,4240,4240,0
20240524,195100,1511329100,4240,4240,4240,4240,0
20240524,195000,1511329100,4240,4240,4240,4240,0
20240524,194900,1511329100,4240,4240,4240,4240,0
20240524,194800,1511329100,4240,4240,4240,4240,0
20240524,194700,1511329100,4240,4240,4240,4240,0
20240524,194600,1511329100,4240,4240,4240,4240,0
20240524,194500,1511329100,4240,4240,4240,4240,0
20240524,194400,1511329100,4240,4240,4240,4240,15707
20240524,194300,1511329100,4240,4240,4240,4240,0
20240524,194200,1511329100,4240,4240,4240,4240,0
20240524,194100,1511329100,4240,4240,4240,4240,0
20240524,194000,1511329100,4240,4240,4240,4240,0
20240524,193900,1511329100,4240,4240,4240,4240,0
20240524,193800,1511329100,4240,4240,4240,4240,0
20240524,193700,1511329100,4240,4240,4240,4240,0
20240524,193600,1511329100,4240,4240,4240,4240,0
20240524,193500,1511329100,4240,4240,4240,4240,0
20240524,193400,1511329100,4240,4240,4240,4240,0
20240524,193300,1511329100,4240,4240,4240,4240,0
20240524,193200,1511329100,4240,4240,4240,4240,0
20240524,193100,1511329100,4240,4240,4240,4240,0
20240524,193000,1511329100,4240,4240,4240,4240,0
20240524,192900,1511329100,4240,4240,4240,4240,0
20240524,192800,1511329100,4240,4240,4240,4240,0
20240524,192700,1511329100,4240,4240,4240,4240,0
20240524,192600,1511329100,4240,4240,4240,4240,0
20240524,192500,1511329100,4240,4240,4240,4240,0
20240524,192400,1511329100,4240,4240,4240,4240,0
20240524,192300,1511329100,4240,4240,4240,4240,0
20240524,192200,1511329100,4240,4240,4240,4240,0
20240524,192100,1511329100,4240,4240,4240,4240,0
20240524,192000,1511329100,4240,4240,4240,4240,0
20240524,191900,1511329100,4240,4240,4240,4240,0
20240524,191800,1511329100,4240,4240,4240,4240,0
20240524,191700,1511329100,4240,4240,4240,4240,0
20240524,191600,1511329100,4240,4240,4240,4240,0
20240524,191500,1511329100,4240,4240,4240,4240,0
20240524,191400,1511329100,4240,4240,4240,4240,15707
20240524,191300,1511329100,4240,4240,4240,4240,0
20240524,191200,1511329100,4240,4240,4240,4240,0
20240524,191100,1511329100,4240,4240,4240,4240,0
20240524,191000,1511329100,4240,4240,4240,4240,0
20240524,190900,1511329100,4240,4240,4240,4240,0
20240524,190800,1511329100,4240,4240,4240,4240,0
20240524,190700,1511329100,4240,4240,4240,4240,0
20240524,190600,1511329100,4240,4240,4240,4240,0
20240524,190500,1511329100,4240,4240,4240,4240,0
20240524,190400,1511329100,4240,4240,4240,4240,0
20240524,190300,1511329100,4240,4240,4240,4240,0
20240524,190200,1511329100,4240,4240,4240,4240,0
20240524,190100,1511329100,4240,4240,4240,4240,0
20240524,190000,1511329100,4240,4240,4240,4240,0
20240524,185900,1511329100,4240,4240,4240,4240,0
20240524,185800,1511329100,4240,4240,4240,4240,0
20240524,185700,1511329100,4240,4240,4240,4240,0
20240524,185600,1511329100,4240,4240,4240,4240,0
20240524,185500,1511329100,4240,4240,4240,4240,0
20240524,185400,1511329100,4240,4240,4240,4240,0
20240524,185300,1511329100,4240,4240,4240,4240,0
20240524,185200,1511329100,4240,4240,4240,4240,0
20240524,185100,1511329100,4240,4240,4240,4240,0
20240524,185000,1511329100,4240,4240,4240,4240,0
20240524,184900,1511329100,4240,4240,4240,4240,0
20240524,184800,1511329100,4240,4240,4240,4240,0
20240524,184700,1511329100,4240,4240,4240,4240,0
20240524,184600,1511329100,4240,4240,4240,4240,0
20240524,184500,1511329100,4240,4240,4240,4240,0
20240524,184400,1511329100,4240,4240,4240,4240,15707
20240524,184300,1511329100,4240,4240,4240,4240,0
20240524,184200,1511329100,4240,4240,4240,4240,0
20240524,184100,1511329100,4240,4240,4240,4240,0
20240524,184000,1511329100,4240,4240,4240,4240,0
20240524,183900,1511329100,4240,4240,4240,4240,0
20240524,183800,1511329100,4240,4240,4240,4240,0
20240524,183700,1511329100,4240,4240,4240,4240,0
20240524,183600,1511329100,4240,4240,4240,4240,0
20240524,183500,1511329100,4240,4240,4240,4240,0
20240524,183400,1511329100,4240,4240,4240,4240,0
20240524,183300,1511329100,4240,4240,4240,4240,0
20240524,183200,1511329100,4240,4240,4240,4240,0
20240524,183100,1511329100,4240,4240,4240,4240,0
20240524,183000,1511329100,4240,4240,4240,4240,0
20240524,182900,1511329100,4240,4240,4240,4240,0
20240524,182800,1511329100,4240,4240,4240,4240,0
20240524,182700,1511329100,4240,4240,4240,4240,0
20240524,182600,1511329100,4240,4240,4240,4240,0
20240524,182500,1511329100,4240,4240,4240,4240,0
20240524,182400,1511329100,4240,4240,4240,4240,0
20240524,182300,1511329100,4240,4240,4240,4240,0
20240524,182200,1511329100,4240,4240,4240,4240,0
20240524,182100,1511329100,4240,4240,4240,4240,0
20240524,182000,1511329100,4240,4240,4240,4240,0
20240524,181900,1511329100,4240,4240,4240,4240,0
20240524,181800,1511329100,4240,4240,4240,4240,0
20240524,181700,1511329100,4240,4240,4240,4240,0
20240524,181600,1511329100,4240,4240,4240,4240,0
20240524,181500,1511329100,4240,4240,4240,4240,0
20240524,181400,1511329100,4240,4240,4240,4240,15707
20240524,181300,1511329100,4240,4240,4240,4240,0
20240524,181200,1511329100,4240,4240,4240,4240,0
20240524,181100,1511329100,4240,4240,4240,4240,0
20240524,181000,1511329100,4240,4240,4240,4240,0
20240524,180900,1511329100,4240,4240,4240,4240,0
20240524,180800,1511329100,4240,4240,4240,4240,0
20240524,180700,1511329100,4240,4240,4240,4240,0
20240524,180600,1511329100,4240,4240,4240,4240,0
20240524,180500,1511329100,4240,4240,4240,4240,0
20240524,180400,1511329100,4240,4240,4240,4240,0
20240524,180300,1511329100,4240,4240,4240,4240,0
20240524,180200,1511329100,4240,4240,4240,4240,0
20240524,180100,1511329100,4240,4240,4240,4240,0
20240524,180000,1511329100,4240,4240,4240,4240,0
20240524,175900,1511329100,4240,4240,4240,4240,0
20240524,175800,1511329100,4240,4240,4240,4240,0
20240524,175700,1511329100,4240,4240,4240,4240,0
20240524,175600,1511329100,4240,4240,4240,4240,0
20240524,175500,1511329100,4240,4240,4240,4240,0
20240524,175400,1511329100,4240,4240,4240,4240,0
20240524,175300,1511329100,4240,4240,4240,4240,0
20240524,175200,1511329100,4240,4240,4240,4240,0
20240524,175100,1511329100,4240,4240,4240,4240,0
20240524,175000,1511329100,4240,4240,4240,4240,0
20240524,174900,1511329100,4240,4240,4240,4240,0
20240524,174800,1511329100,4240,4240,4240,4240,0
20240524,174700,1511329100,4240,4240,4240,4240,0
20240524,174600,1511329100,4240,4240,4240,4240,0
20240524,174500,1511329100,4240,4240,4240,4240,0
20240524,174400,1511329100,4240,4240,4240,4240,15707
20240524,174300,1511329100,4240,4240,4240,4240,0
20240524,174200,1511329100,4240,4240,4240,4240,0
20240524,174100,1511329100,4240,4240,4240,4240,0
20240524,174000,1511329100,4240,4240,4240,4240,0
20240524,173900,1511329100,4240,4240,4240,4240,0
20240524,173800,1511329100,4240,4240,4240,4240,0
20240524,173700,1511329100,4240,4240,4240,4240,0
20240524,173600,1511329100,4240,4240,4240,4240,0
20240524,173500,1511329100,4240,4240,4240,4240,0
20240524,173400,1511329100,4240,4240,4240,4240,0
20240524,173300,1511329100,4240,4240,4240,4240,0
20240524,173200,1511329100,4240,4240,4240,4240,0
20240524,173100,1511329100,4240,4240,4240,4240,0
20240524,173000,1511329100,4240,4240,4240,4240,0
20240524,172900,1511329100,4240,4240,4240,4240,0
20240524,172800,1511329100,4240,4240,4240,4240,0
20240524,172700,1511329100,4240,4240,4240,4240,0
20240524,172600,1511329100,4240,4240,4240,4240,0
20240524,172500,1511329100,4240,4240,4240,4240,0
20240524,172400,1511329100,4240,4240,4240,4240,0
20240524,172300,1511329100,4240,4240,4240,4240,0
20240524,172200,1511329100,4240,4240,4240,4240,0
20240524,172100,1511329100,4240,4240,4240,4240,0
20240524,172000,1511329100,4240,4240,4240,4240,0
20240524,171900,1511329100,4240,4240,4240,4240,0
20240524,171800,1511329100,4240,4240,4240,4240,0
20240524,171700,1511329100,4240,4240,4240,4240,0
20240524,171600,1511329100,4240,4240,4240,4240,0
20240524,171500,1511329100,4240,4240,4240,4240,0
20240524,171400,1511329100,4240,4240,4240,4240,15707
20240524,171300,1511329100,4240,4240,4240,4240,0
20240524,171200,1511329100,4240,4240,4240,4240,0
20240524,171100,1511329100,4240,4240,4240,4240,0
20240524,171000,1511329100,4240,4240,4240,4240,0
20240524,170900,1511329100,4240,4240,4240,4240,0
20240524,170800,1511329100,4240,4240,4240,4240,0
20240524,170700,1511329100,4240,4240,4240,4240,0
20240524,170600,1511329100,4240,4240,4240,4240,0
20240524,170500,1511329100,4240,4240,4240,4240,0
20240524,170400,1511329100,4240,4240,4240,4240,0
20240524,170300,1511329100,4240,4240,4240,4240,0
20240524,170200,1511329100,4240,4240,4240,4240,0
20240524,170100,1511329100,4240,4240,4240,4240,0
20240524,170000,1511329100,4240,4240,4240,4240,0
20240524,165900,1511329100,4240,4240,4240,4240,0
20240524,165800,1511329100,4240,4240,4240,4240,0
20240524,165700,1511329100,4240,4240,4240,4240,0
20240524,165600,1511329100,4240,4240,4240,4240,0
20240524,165500,1511329100,4240,4240,4240,4240,0
20240524,165400,1511329100,4240,4240,4240,4240,0
20240524,165300,1511329100,4240,4240,4240,4240,0
20240524,165200,1511329100,4240,4240,4240,4240,0
20240524,165100,1511329100,4240,4240,4240,4240,0
20240524,165000,1511329100,4240,4240,4240,4240,0
20240524,164900,1511329100,4240,4240,4240,4240,0
20240524,164800,1511329100,4240,4240,4240,4240,0
20240524,164700,1511329100,4240,4240,4240,4240,0
20240524,164600,1511329100,4240,4240,4240,4240,0
20240524,164500,1511329100,4240,4240,4240,4240,0
20240524,164400,1511329100,4240,4240,4240,4240,15707
20240524,164300,1511329100,4240,4240,4240,4240,0
20240524,164200,1511329100,4240,4240,4240,4240,0
20240524,164100,1511329100,4240,4240,4240,4240,0
20240524,164000,1511329100,4240,4240,4240,4240,0
20240524,163900,1511329100,4240,4240,4240,4240,0
20240524,163800,1511329100,4240,4240,4240,4240,0
20240524,163700,1511329100,4240,4240,4240,4240,0
20240524,163600,1511329100,4240,4240,4240,4240,0
20240524,163500,1511329100,4240,4240,4240,4240,0
20240524,163400,1511329100,4240,4240,4240,4240,0
20240524,163300,1511329100,4240,4240,4240,4240,0
20240524,163200,1511329100,4240,4240,4240,4240,0
20240524,163100,1511329100,4240,4240,4240,4240,0
20240524,163000,1511329100,4240,4240,4240,4240,0
20240524,162900,1511329100,4240,4240,4240,4240,0
20240524,162800,1511329100,4240,4240,4240,4240,0
20240524,162700,1511329100,4240,4240,4240,4240,0
20240524,162600,1511329100,4240,4240,4240,4240,0
20240524,162500,1511329100,4240,4240,4240,4240,0
20240524,162400,1511329100,4240,4240,4240,4240,0
20240524,162300,1511329100,4240,4240,4240,4240,0
20240524,162200,1511329100,4240,4240,4240,4240,0
20240524,162100,1511329100,4240,4240,4240,4240,0
20240524,162000,1511329100,4240,4240,4240,4240,0
20240524,161900,1511329100,4240,4240,4240,4240,0
20240524,161800,1511329100,4240,4240,4240,4240,0
20240524,161700,1511329100,4240,4240,4240,4240,0
20240524,161600,1511329100,4240,4240,4240,4240,0
20240524,161500,1511329100,4240,4240,4240,4240,0
20240524,161400,1511329100,4240,4240,4240,4240,15707
20240524,161300,1511329100,4240,4240,4240,4240,0
20240524,161200,1511329100,4240,4240,4240,4240,0
20240524,161100,1511329100,4240,4240,4240,4240,0
20240524,161000,1511329100,4240,4240,4240,4240,0
20240524,160900,1511329100,4240,4240,4240,4240,0
20240524,160800,1511329100,4240,4240,4240,4240,0
20240524,160700,1511329100,4240,4240,4240,4240,0
20240524,160600,1511329100,4240,4240,4240,4240,0
20240524,160500,1511329100,4240,4240,4240,4240,0
20240524,160400,1511329100,4240,4240,4240,4240,0
20240524,160300,1511329100,4240,4240,4240,4240,0
20240524,160200,1511329100,4240,4240,4240,4240,0
20240524,160100,1511329100,4240,4240,4240,4240,0
20240524,160000,1511329100,4240,4240,4240,4240,0
20240524,155900,1511329100,4240,4240,4240,4240,0
20240524,155800,1511329100,4240,4240,4240,4240,0
20240524,155700,1511329100,4240,4240,4240,4240,0
20240524,155600,1511329100,4240,4240,4240,4240,0
20240524,155500,1511329100,4240,4240,4240,4240,0
20240524,155400,1511329100,4240,4240,4240,4240,0
20240524,155300,1511329100,4240,4240,4240,4240,0
20240524,155200,1511329100,4240,4240,4240,4240,0
20240524,155100,1511329100,4240,4240,4240,4240,0
20240524,155000,1511329100,4240,4240,4240,4240,0
20240524,154900,1511329100,4240,4240,4240,4240,0
20240524,154800,1511329100,4240,4240,4240,4240,0
20240524,154700,1511329100,4240,4240,4240,4240,0
20240524,154600,1511329100,4240,4240,4240,4240,0
20240524,154500,1511329100,4240,4240,4240,4240,0
20240524,154400,1511329100,4240,4240,4240,4240,15707
20240524,154300,1511329100,4240,4240,4240,4240,0
20240524,154200,1511329100,4240,4240,4240,4240,0
20240524,154100,1511329100,4240,4240,4240,4240,0
20240524,154000,1511329100,4240,4240,4240,4240,0
20240524,153900,1511329100,4240,4240,4240,4240,0
20240524,153800,1511329100,4240,4240,4240,4240,0
20240524,153700,1511329100,4240,4240,4240,4240,0
20240524,153600,1511329100,4240,4240,4240,4240,0
20240524,153500,1511329100,4240,4240,4240,4240,0
20240524,153400,1511329100,4240,4240,4240,4240,0
20240524,153300,1511329100,4240,4240,4240,4240,0
20240524,153200,1511329100,4240,4240,4240,4240,0
20240524,153100,1511329100,4240,4240,4240,4240,0
20240524,153000,1511329100,4240,4240,4240,4240,15707
20240524,152900,1444731420,4220,4220,4220,4220,0
20240524,152800,1444731420,4220,4220,4220,4220,0
20240524,152700,1444731420,4220,4220,4220,4220,0
20240524,152600,1444731420,4220,4220,4220,4220,0
20240524,152500,1444731420,4220,4220,4220,4220,0
20240524,152400,1444731420,4220,4220,4220,4220,0
20240524,152300,1444731420,4220,4220,4220,4220,0
20240524,152200,1444731420,4220,4220,4220,4220,0
20240524,152100,1444731420,4220,4220,4220,4220,0
20240524,152000,1444731420,4220,4220,4220,4220,0
20240524,151900,1444731420,4220,4205,4220,4205,2092
20240524,151800,1435911180,4215,4235,4235,4215,11604
20240524,151700,1386820290,4215,4195,4240,4195,3294
20240524,151600,1372933515,4195,4195,4195,4195,1
20240524,151500,1372929320,4195,4200,4200,4195,5000
20240524,151400,1351950220,4200,4195,4205,4195,66
20240524,151300,1351673030,4205,4195,4205,4195,88
20240524,151200,1351303440,4200,4205,4205,4200,8223
20240524,151100,1316750455,4205,4205,4210,4205,118
20240524,151000,1316253835,4210,4205,4210,4205,35
20240524,150900,1316106650,4205,4205,4205,4205,31
20240524,150800,1315976295,4210,4200,4210,4200,35
20240524,150700,1315829190,4205,4205,4205,4200,1000
20240524,150600,1311624270,4205,4200,4205,4200,306
20240524,150500,1310339055,4205,4200,4205,4200,34
20240524,150400,1310196245,4200,4200,4200,4200,532
20240524,150300,1307961845,4200,4205,4205,4200,92
20240524,150200,1307575060,4210,4205,4210,4205,34
20240524,150100,1307432085,4210,4205,4210,4205,42
20240524,150000,1307255420,4205,4205,4210,4205,33
20240524,145900,1307116635,4205,4210,4210,4205,145
20240524,145800,1306506825,4215,4210,4215,4205,101
20240524,145700,1306081975,4215,4215,4215,4215,12
20240524,145600,1306031395,4205,4210,4210,4205,716
20240524,145500,1303017345,4210,4205,4210,4205,110
20240524,145400,1302554690,4210,4210,4210,4205,34
20240524,145300,1302411665,4200,4200,4200,4200,46
20240524,145200,1302218465,4205,4205,4205,4205,2
20240524,145100,1302210055,4200,4215,4215,4200,8080
20240524,145000,1268263715,4210,4210,4215,4210,82
20240524,144900,1267918485,4215,4215,4215,4215,9
20240524,144800,1267880550,4215,4215,4215,4210,89
20240524,144700,1267505820,4215,4215,4215,4210,918
20240524,144600,1263636570,4215,4215,4215,4210,1464
20240524,144500,1257473110,4215,4215,4215,4210,1079
20240524,144400,1252930505,4215,4215,4215,4215,20
20240524,144300,1252846205,4215,4220,4220,4210,55
20240524,144200,1252614470,4210,4205,4210,4205,2382
20240524,144100,1242591410,4200,4205,4205,4200,103
20240524,144000,1242158805,4205,4200,4205,4200,92
20240524,143900,1241772400,4205,4205,4205,4205,12
20240524,143800,1241721940,4205,4205,4205,4200,110
20240524,143700,1241259880,4200,4200,4200,4200,1147
20240524,143600,1236442480,4200,4200,4200,4200,60
20240524,143500,1236190480,4200,4205,4205,4200,91
20240524,143400,1235808230,4205,4205,4205,4205,0
20240524,143300,1235808230,4205,4205,4205,4200,70
20240524,143200,1235514155,4200,4205,4205,4200,1763
20240524,143100,1228100860,4210,4210,4210,4210,5
20240524,143000,1228079810,4205,4210,4210,4205,68
20240524,142900,1227793845,4210,4210,4210,4205,29
20240524,142800,1227671870,4210,4210,4210,4205,85
20240524,142700,1227314390,4210,4210,4210,4210,6
20240524,142600,1227289130,4215,4215,4215,4215,304
20240524,142500,1226007770,4210,4215,4215,4210,131
20240524,142400,1225456225,4210,4210,4210,4210,7
20240524,142300,1225426755,4205,4210,4210,4205,46
20240524,142200,1225233270,4210,4205,4210,4205,95
20240524,142100,1224833790,4210,4210,4210,4210,2
20240524,142000,1224825370,4210,4210,4210,4205,67
20240524,141900,1224543625,4210,4210,4210,4210,1
20240524,141800,1224539415,4205,4205,4205,4205,128
20240524,141700,1224001175,4205,4195,4205,4195,422
20240524,141600,1222227940,4200,4200,4200,4200,0
20240524,141500,1222227940,4200,4205,4205,4200,113
20240524,141400,1221753330,4205,4200,4205,4200,3
20240524,141300,1221740725,4200,4205,4205,4200,36
20240524,141200,1221589520,4205,4200,4205,4200,86
20240524,141100,1221228295,4205,4205,4205,4200,26
20240524,141000,1221119085,4200,4205,4205,4200,55
20240524,140900,1220888080,4205,4200,4205,4200,78
20240524,140800,1220560470,4205,4205,4205,4205,2
20240524,140700,1220552060,4200,4200,4205,4200,84
20240524,140600,1220199255,4205,4205,4205,4205,2
20240524,140500,1220190845,4200,4200,4200,4200,110
20240524,140400,1219728845,4200,4200,4200,4200,208
20240524,140300,1218855245,4200,4200,4205,4200,54
20240524,140200,1218628400,4200,4200,4200,4200,52
20240524,140100,1218410000,4200,4200,4200,4200,242
20240524,140000,1217393600,4200,4195,4205,4195,1533
20240524,135900,1210959620,4200,4210,4210,4200,3659
20240524,135800,1195589980,4210,4210,4210,4210,3
20240524,135700,1195577350,4210,4205,4210,4205,62
20240524,135600,1195316635,4210,4215,4215,4210,353
20240524,135500,1193830490,4210,4215,4215,4210,88
20240524,135400,1193460000,4215,4215,4215,4210,77
20240524,135300,1193135820,4215,4210,4215,4210,24
20240524,135200,1193034775,4215,4220,4220,4215,26
20240524,135100,1192925175,4220,4215,4220,4215,19
20240524,135000,1192845000,4210,4215,4215,4210,60
20240524,134900,1192592285,4215,4215,4215,4215,87
20240524,134800,1192225580,4220,4220,4220,4220,2
20240524,134700,1192217140,4220,4220,4220,4215,62
20240524,134600,1191955740,4215,4215,4215,4215,118
20240524,134500,1191458370,4220,4220,4220,4220,8
20240524,134400,1191424610,4220,4220,4220,4215,51
20240524,134300,1191209595,4220,4215,4220,4215,34
20240524,134200,1191066235,4210,4215,4215,4210,274
20240524,134100,1189911825,4210,4215,4215,4210,221
20240524,134000,1188981310,4220,4220,4220,4220,1
20240524,133900,1188977090,4215,4230,4230,4215,5032
20240524,133800,1167764265,4235,4225,4235,4225,609
20240524,133700,1165187950,4220,4220,4220,4220,41
20240524,133600,1165014930,4220,4225,4225,4220,262
20240524,133500,1163908980,4225,4225,4225,4225,0
20240524,133400,1163908980,4225,4225,4225,4225,39
20240524,133300,1163744205,4230,4230,4230,4230,470
20240524,133200,1161756105,4230,4230,4230,4230,101
20240524,133100,1161328875,4230,4230,4230,4230,58
20240524,133000,1161083535,4230,4230,4230,4230,100
20240524,132900,1160660535,4230,4230,4230,4230,82
20240524,132800,1160313675,4230,4230,4230,4230,320
20240524,132700,1158960075,4230,4230,4230,4230,53
20240524,132600,1158735885,4235,4235,4240,4235,1069
20240524,132500,1154208665,4235,4235,4235,4235,24
20240524,132400,1154107025,4235,4235,4235,4235,62
20240524,132300,1153844455,4240,4235,4240,4235,146
20240524,132200,1153226140,4240,4240,4240,4240,1
20240524,132100,1153221900,4235,4235,4235,4230,197
20240524,132000,1152387925,4235,4235,4235,4235,1
20240524,131900,1152383690,4230,4230,4230,4230,101
20240524,131800,1151956460,4230,4230,4230,4230,134
20240524,131700,1151389640,4230,4235,4235,4230,34
20240524,131600,1151245770,4235,4230,4235,4230,88
20240524,131500,1150873505,4235,4235,4235,4235,5
20240524,131400,1150852330,4235,4235,4240,4230,74
20240524,131300,1150539180,4240,4230,4240,4230,588
20240524,131200,1148051925,4225,4225,4225,4225,396
20240524,131100,1146378825,4215,4220,4225,4215,109
20240524,131000,1145919335,4215,4215,4220,4215,175
20240524,130900,1145181705,4215,4220,4220,4215,126
20240524,130800,1144650490,4215,4220,4220,4215,36
20240524,130700,1144498745,4220,4215,4220,4215,24
20240524,130600,1144397580,4220,4215,4220,4215,101
20240524,130500,1143971840,4215,4215,4215,4215,39
20240524,130400,1143807455,4215,4215,4215,4215,0
20240524,130300,1143807455,4215,4215,4215,4215,115
20240524,130200,1143322730,4220,4220,4220,4220,2
20240524,130100,1143314290,4220,4225,4225,4220,3
20240524,130000,1143301625,4215,4215,4215,4215,125
20240524,125900,1142774750,4215,4215,4215,4215,0
20240524,125800,1142774750,4215,4215,4215,4215,52
20240524,125700,1142555570,4215,4215,4215,4215,0
20240524,125600,1142555570,4215,4220,4220,4215,91
20240524,125500,1142171980,4220,4220,4220,4220,50
20240524,125400,1141960980,4225,4225,4225,4225,0
20240524,125300,1141960980,4225,4225,4225,4220,98
20240524,125200,1141547345,4220,4220,4220,4220,23
20240524,125100,1141450285,4220,4220,4220,4220,249
20240524,125000,1140399505,4215,4205,4215,4205,397
20240524,124900,1138727120,4205,4205,4205,4205,0
20240524,124800,1138727120,4205,4205,4205,4205,2601
20240524,124700,1127789915,4205,4205,4205,4205,0
20240524,124600,1127789915,4205,4215,4215,4205,2581
20240524,124500,1116926685,4215,4215,4215,4215,78
20240524,124400,1116597915,4220,4220,4220,4220,1
20240524,124300,1116593695,4215,4215,4215,4215,101
20240524,124200,1116167980,4220,4215,4220,4215,68
20240524,124100,1115881310,4220,4220,4220,4220,10
20240524,124000,1115839110,4215,4215,4215,4215,99
20240524,123900,1115421825,4220,4220,4220,4220,1
20240524,123800,1115417605,4215,4215,4215,4215,69
20240524,123700,1115126770,4215,4215,4215,4215,82
20240524,123600,1114781140,4215,4215,4215,4215,0
20240524,123500,1114781140,4215,4215,4215,4215,306
20240524,123400,1113491350,4215,4215,4215,4215,0
20240524,123300,1113491350,4215,4220,4220,4215,80
20240524,123200,1113154145,4215,4215,4215,4215,57
20240524,123100,1112913890,4215,4215,4215,4215,24
20240524,123000,1112812730,4215,4215,4215,4215,77
20240524,122900,1112488175,4220,4220,4220,4220,6
20240524,122800,1112462855,4215,4215,4215,4215,58
20240524,122700,1112218385,4215,4215,4215,4215,96
20240524,122600,1111813745,4215,4215,4215,4215,0
20240524,122500,1111813745,4215,4215,4215,4215,74
20240524,122400,1111501835,4215,4215,4215,4215,43
20240524,122300,1111320590,4220,4220,4220,4220,2
20240524,122200,1111312150,4225,4225,4230,4225,1258
20240524,122100,1105997075,4225,4225,4225,4225,0
20240524,122000,1105997075,4225,4225,4225,4225,102
20240524,121900,1105566125,4230,4225,4230,4225,67
20240524,121800,1105283045,4225,4225,4225,4225,18
20240524,121700,1105206995,4225,4225,4225,4225,88
20240524,121600,1104835195,4230,4230,4230,4230,1
20240524,121500,1104830965,4225,4230,4235,4225,2323
20240524,121400,1094993560,4235,4225,4235,4225,130
20240524,121300,1094444135,4225,4225,4225,4225,24
20240524,121200,1094342735,4230,4225,4230,4225,39
20240524,121100,1094177955,4225,4225,4225,4225,0
20240524,121000,1094177955,4225,4225,4225,4225,108
20240524,120900,1093721655,4225,4225,4225,4225,50
20240524,120800,1093510405,4230,4230,4230,4230,0
20240524,120700,1093510405,4230,4230,4230,4230,136
20240524,120600,1092935125,4230,4230,4230,4230,24
20240524,120500,1092833605,4230,4235,4235,4230,117
20240524,120400,1092338445,4235,4230,4235,4230,117
20240524,120300,1091843460,4230,4230,4230,4230,89
20240524,120200,1091466990,4225,4230,4230,4225,62
20240524,120100,1091205015,4230,4230,4230,4225,56
20240524,120000,1090968215,4225,4230,4230,4225,141
20240524,115900,1090372315,4230,4230,4230,4225,103
20240524,115800,1089937050,4230,4225,4230,4225,288
20240524,115700,1088720225,4225,4220,4225,4220,102
20240524,115600,1088289770,4220,4215,4220,4215,54
20240524,115500,1088062110,4220,4220,4220,4220,6
20240524,115400,1088036790,4220,4220,4220,4215,113
20240524,115300,1087560395,4220,4220,4220,4220,15
20240524,115200,1087497095,4220,4205,4220,4205,3670
20240524,115100,1072039020,4205,4205,4205,4205,16
20240524,115000,1071971740,4210,4205,4210,4205,50
20240524,114900,1071761300,4205,4205,4205,4200,64
20240524,114800,1071492470,4205,4205,4205,4205,5
20240524,114700,1071471445,4200,4205,4205,4200,892
20240524,114600,1067725020,4205,4200,4205,4200,47
20240524,114500,1067527595,4205,4205,4205,4205,24
20240524,114400,1067426675,4210,4210,4210,4205,230
20240524,114300,1066458760,4205,4205,4205,4205,1842
20240524,114200,1058713150,4200,4205,4205,4200,65
20240524,114100,1058440120,4200,4200,4205,4200,119
20240524,114000,1057940305,4205,4205,4205,4205,0
20240524,113900,1057940305,4205,4205,4205,4200,47
20240524,113800,1057742880,4200,4200,4200,4200,0
20240524,113700,1057742880,4200,4200,4200,4200,260
20240524,113600,1056650880,4205,4200,4205,4200,99
20240524,113500,1056234825,4205,4205,4205,4205,10
20240524,113400,1056192775,4205,4210,4210,4205,115
20240524,113300,1055709185,4205,4205,4205,4205,858
20240524,113200,1052101295,4210,4210,4210,4210,5
20240524,113100,1052080245,4205,4205,4205,4205,97
20240524,113000,1051672360,4205,4205,4205,4205,24
20240524,112900,1051571440,4205,4210,4210,4205,475
20240524,112800,1049571885,4210,4210,4210,4210,286
20240524,112700,1048367825,4215,4210,4215,4210,24
20240524,112600,1048266780,4210,4210,4210,4210,54
20240524,112500,1048039440,4215,4215,4215,4215,50
20240524,112400,1047828690,4210,4210,4210,4210,73
20240524,112300,1047521360,4210,4210,4210,4210,86
20240524,112200,1047159300,4210,4210,4210,4210,0
20240524,112100,1047159300,4210,4210,4210,4210,70
20240524,112000,1046864600,4215,4210,4215,4210,24
20240524,111900,1046763555,4210,4210,4210,4210,66
20240524,111800,1046485695,4210,4210,4210,4210,77
20240524,111700,1046161525,4210,4210,4210,4210,0
20240524,111600,1046161525,4210,4210,4210,4210,271
20240524,111500,1045020615,4215,4215,4215,4215,1617
20240524,111400,1038204960,4215,4215,4215,4215,101
20240524,111300,1037779245,4215,4215,4215,4215,35
20240524,111200,1037631720,4215,4215,4215,4215,59
20240524,111100,1037383035,4215,4215,4215,4215,98
20240524,111000,1036969965,4220,4230,4230,4220,4520
20240524,110900,1017888415,4245,4235,4245,4235,2
20240524,110800,1017879935,4225,4225,4225,4225,94
20240524,110700,1017482785,4225,4225,4225,4225,50
20240524,110600,1017271535,4225,4220,4230,4220,331
20240524,110500,1015873030,4220,4210,4220,4210,134
20240524,110400,1015308765,4210,4215,4215,4210,110
20240524,110300,1014845610,4220,4220,4220,4220,3
20240524,110200,1014832950,4220,4220,4220,4220,0
20240524,110100,1014832950,4220,4225,4225,4220,170
20240524,110000,1014115050,4220,4220,4220,4220,1436
20240524,105900,1008055130,4225,4225,4225,4225,1
20240524,105800,1008050905,4220,4230,4230,4220,85
20240524,105700,1007692185,4225,4225,4225,4225,795
20240524,105600,1004333310,4225,4230,4230,4225,89
20240524,105500,1003957100,4230,4225,4230,4225,104
20240524,105400,1003517685,4230,4230,4230,4225,89
20240524,105300,1003141605,4230,4230,4230,4230,3
20240524,105200,1003128915,4230,4230,4230,4230,2000
20240524,105100,994668915,4230,4240,4240,4230,93
20240524,105000,994275415,4240,4240,4240,4240,6
20240524,104900,994249975,4245,4245,4245,4245,0
20240524,104800,994249975,4245,4230,4245,4230,179
20240524,104700,993491765,4235,4230,4235,4230,1058
20240524,104600,989011415,4235,4235,4235,4235,1002
20240524,104500,984767945,4230,4235,4235,4230,145
20240524,104400,984154520,4235,4235,4235,4235,702
20240524,104300,981181550,4235,4250,4250,4235,4706
20240524,104200,961217010,4250,4250,4250,4250,97
20240524,104100,960804760,4255,4255,4255,4255,9
20240524,104000,960766465,4250,4260,4260,4250,1431
20240524,103900,954678140,4255,4260,4260,4255,203
20240524,103800,953814360,4260,4260,4260,4255,102
20240524,103700,953380310,4255,4255,4255,4255,115
20240524,103600,952890985,4260,4260,4260,4260,1011
20240524,103500,948584125,4255,4255,4255,4250,4320
20240524,103400,930202920,4255,4255,4255,4255,1
20240524,103300,930198665,4250,4250,4250,4250,101
20240524,103200,929769415,4250,4250,4250,4250,92
20240524,103100,929378415,4250,4250,4255,4250,1021
20240524,103000,925039160,4255,4250,4255,4250,155
20240524,102900,924380365,4250,4245,4250,4245,1719
20240524,102800,917077615,4240,4235,4240,4235,2974
20240524,102700,904469105,4240,4235,4240,4235,49
20240524,102600,904261585,4235,4240,4240,4235,25
20240524,102500,904155700,4240,4240,4240,4235,91
20240524,102400,903770295,4235,4235,4235,4235,49
20240524,102300,903562780,4240,4240,4240,4240,50
20240524,102200,903350780,4235,4240,4240,4235,193
20240524,102100,902533365,4240,4240,4240,4240,184
20240524,102000,901753205,4240,4240,4240,4235,376
20240524,101900,900159535,4240,4230,4240,4230,340
20240524,101800,898719065,4240,4230,4240,4230,575
20240524,101700,896286805,4230,4230,4230,4230,46
20240524,101600,896092225,4230,4230,4230,4230,0
20240524,101500,896092225,4230,4230,4230,4230,81
20240524,101400,895749595,4230,4230,4230,4230,100
20240524,101300,895326595,4230,4240,4245,4230,3045
20240524,101200,882443190,4235,4235,4235,4235,602
20240524,101100,879893720,4245,4245,4245,4245,0
20240524,101000,879893720,4245,4240,4245,4235,75
20240524,100900,879575880,4240,4245,4245,4240,131
20240524,100800,879020290,4250,4250,4250,4250,7
20240524,100700,878990540,4250,4245,4250,4240,1686
20240524,100600,871827940,4245,4245,4245,4245,5
20240524,100500,871806715,4240,4240,4240,4240,113
20240524,100400,871327595,4245,4240,4250,4240,7471
20240524,100300,839600375,4240,4235,4240,4235,111
20240524,100200,839130285,4240,4235,4240,4235,709
20240524,100100,836127655,4230,4230,4235,4230,109
20240524,100000,835666580,4235,4230,4235,4230,410
20240524,095900,833932230,4235,4235,4235,4230,130
20240524,095800,833382140,4235,4235,4235,4235,26
20240524,095700,833272030,4230,4230,4230,4230,102
20240524,095600,832840570,4230,4235,4235,4230,46
20240524,095500,832645810,4235,4240,4240,4235,946
20240524,095400,828639495,4235,4245,4245,4235,51
20240524,095300,828423500,4240,4215,4245,4215,3521
20240524,095200,813559050,4210,4220,4220,4210,3972
20240524,095100,796832870,4215,4220,4220,4215,8210
20240524,095000,762188685,4225,4230,4230,4225,29
20240524,094900,762066040,4230,4225,4230,4225,834
20240524,094800,758542385,4225,4245,4245,4225,14973
20240524,094700,695226135,4250,4250,4250,4245,449
20240524,094600,693319620,4245,4235,4245,4235,9271
20240524,094500,654010795,4230,4215,4230,4215,869
20240524,094400,650338085,4215,4215,4215,4215,0
20240524,094300,650338085,4215,4205,4215,4205,3421
20240524,094200,635937570,4205,4205,4205,4205,4
20240524,094100,635920750,4200,4200,4200,4200,0
20240524,094000,635920750,4200,4200,4200,4200,24
20240524,093900,635819950,4205,4205,4210,4205,239
20240524,093800,634813770,4210,4210,4210,4210,88
20240524,093700,634443290,4210,4205,4230,4205,2519
20240524,093600,623820725,4200,4200,4200,4200,1283
20240524,093500,618432125,4195,4195,4195,4195,0
20240524,093400,618432125,4195,4195,4195,4195,217
20240524,093300,617521810,4190,4180,4205,4180,15683
20240524,093200,551615625,4185,4185,4185,4185,4
20240524,093100,551598885,4175,4180,4180,4175,50
20240524,093000,551390100,4185,4185,4185,4185,2
20240524,092900,551381730,4185,4185,4185,4185,1195
20240524,092800,546380655,4185,4185,4185,4185,672
20240524,092700,543568335,4170,4170,4170,4155,6741
20240524,092600,515524535,4175,4175,4175,4175,11
20240524,092500,515478610,4175,4175,4175,4175,2
20240524,092400,515470260,4190,4180,4190,4160,25362
20240524,092300,409775370,4190,4185,4190,4185,5614
20240524,092200,386269790,4185,4180,4185,4180,30
20240524,092100,386144385,4180,4190,4190,4180,13495
20240524,092000,329661465,4185,4200,4200,4180,32059
20240524,091900,195494405,4205,4205,4205,4205,0
20240524,091800,195494405,4205,4205,4205,4200,360
20240524,091700,193980830,4205,4205,4205,4205,2
20240524,091600,193972420,4205,4205,4205,4205,449
20240524,091500,192084375,4210,4210,4210,4210,0
20240524,091400,192084375,4210,4210,4210,4210,711
20240524,091300,189091065,4205,4190,4210,4190,5628
20240524,091200,165490315,4195,4200,4205,4190,4238
20240524,091100,147718710,4205,4210,4210,4205,4244
20240524,091000,129851520,4220,4230,4230,4220,5194
20240524,090900,107910395,4240,4220,4240,4220,868
20240524,090800,104242700,4225,4225,4225,4225,863
20240524,090700,100596525,4250,4250,4250,4250,0
20240524,090600,100596525,4250,4215,4250,4215,10009
20240524,090500,58162380,4205,4220,4220,4205,8169
20240524,090400,23800695,4225,4235,4245,4220,1140
20240524,090300,18968170,4215,4190,4245,4190,1165
20240524,090200,14061990,4185,4180,4190,4180,424
20240524,090100,12288005,4190,4170,4190,4165,280
20240524,090000,11121775,4105,4205,4205,4105,2670
Reference in New Issue Copy Permalink