ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033170/min/candle-20240522.csv

616 lines
30 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
20240522,191300,2320696041,1570,1570,1570,1570,28387
20240522,191200,2320696041,1570,1570,1570,1570,0
20240522,191100,2320696041,1570,1570,1570,1570,0
20240522,191000,2320696041,1570,1570,1570,1570,0
20240522,190900,2320696041,1570,1570,1570,1570,0
20240522,190800,2320696041,1570,1570,1570,1570,0
20240522,190700,2320696041,1570,1570,1570,1570,0
20240522,190600,2320696041,1570,1570,1570,1570,0
20240522,190500,2320696041,1570,1570,1570,1570,0
20240522,190400,2320696041,1570,1570,1570,1570,0
20240522,190300,2320696041,1570,1570,1570,1570,0
20240522,190200,2320696041,1570,1570,1570,1570,0
20240522,190100,2320696041,1570,1570,1570,1570,0
20240522,190000,2320696041,1570,1570,1570,1570,0
20240522,185900,2320696041,1570,1570,1570,1570,0
20240522,185800,2320696041,1570,1570,1570,1570,0
20240522,185700,2320696041,1570,1570,1570,1570,0
20240522,185600,2320696041,1570,1570,1570,1570,0
20240522,185500,2320696041,1570,1570,1570,1570,0
20240522,185400,2320696041,1570,1570,1570,1570,0
20240522,185300,2320696041,1570,1570,1570,1570,0
20240522,185200,2320696041,1570,1570,1570,1570,0
20240522,185100,2320696041,1570,1570,1570,1570,0
20240522,185000,2320696041,1570,1570,1570,1570,0
20240522,184900,2320696041,1570,1570,1570,1570,0
20240522,184800,2320696041,1570,1570,1570,1570,0
20240522,184700,2320696041,1570,1570,1570,1570,0
20240522,184600,2320696041,1570,1570,1570,1570,0
20240522,184500,2320696041,1570,1570,1570,1570,0
20240522,184400,2320696041,1570,1570,1570,1570,0
20240522,184300,2320696041,1570,1570,1570,1570,28387
20240522,184200,2320696041,1570,1570,1570,1570,0
20240522,184100,2320696041,1570,1570,1570,1570,0
20240522,184000,2320696041,1570,1570,1570,1570,0
20240522,183900,2320696041,1570,1570,1570,1570,0
20240522,183800,2320696041,1570,1570,1570,1570,0
20240522,183700,2320696041,1570,1570,1570,1570,0
20240522,183600,2320696041,1570,1570,1570,1570,0
20240522,183500,2320696041,1570,1570,1570,1570,0
20240522,183400,2320696041,1570,1570,1570,1570,0
20240522,183300,2320696041,1570,1570,1570,1570,0
20240522,183200,2320696041,1570,1570,1570,1570,0
20240522,183100,2320696041,1570,1570,1570,1570,0
20240522,183000,2320696041,1570,1570,1570,1570,0
20240522,182900,2320696041,1570,1570,1570,1570,0
20240522,182800,2320696041,1570,1570,1570,1570,0
20240522,182700,2320696041,1570,1570,1570,1570,0
20240522,182600,2320696041,1570,1570,1570,1570,0
20240522,182500,2320696041,1570,1570,1570,1570,0
20240522,182400,2320696041,1570,1570,1570,1570,0
20240522,182300,2320696041,1570,1570,1570,1570,0
20240522,182200,2320696041,1570,1570,1570,1570,0
20240522,182100,2320696041,1570,1570,1570,1570,0
20240522,182000,2320696041,1570,1570,1570,1570,0
20240522,181900,2320696041,1570,1570,1570,1570,0
20240522,181800,2320696041,1570,1570,1570,1570,0
20240522,181700,2320696041,1570,1570,1570,1570,0
20240522,181600,2320696041,1570,1570,1570,1570,0
20240522,181500,2320696041,1570,1570,1570,1570,0
20240522,181400,2320696041,1570,1570,1570,1570,0
20240522,181300,2320696041,1570,1570,1570,1570,28387
20240522,181200,2320696041,1570,1570,1570,1570,0
20240522,181100,2320696041,1570,1570,1570,1570,0
20240522,181000,2320696041,1570,1570,1570,1570,0
20240522,180900,2320696041,1570,1570,1570,1570,0
20240522,180800,2320696041,1570,1570,1570,1570,0
20240522,180700,2320696041,1570,1570,1570,1570,0
20240522,180600,2320696041,1570,1570,1570,1570,0
20240522,180500,2320696041,1570,1570,1570,1570,0
20240522,180400,2320696041,1570,1570,1570,1570,0
20240522,180300,2320696041,1570,1570,1570,1570,0
20240522,180200,2320696041,1570,1570,1570,1570,0
20240522,180100,2320696041,1570,1570,1570,1570,0
20240522,180000,2320696041,1570,1570,1570,1570,0
20240522,175900,2320696041,1570,1570,1570,1570,0
20240522,175800,2320696041,1570,1570,1570,1570,0
20240522,175700,2320696041,1570,1570,1570,1570,0
20240522,175600,2320696041,1570,1570,1570,1570,0
20240522,175500,2320696041,1570,1570,1570,1570,0
20240522,175400,2320696041,1570,1570,1570,1570,0
20240522,175300,2320696041,1570,1570,1570,1570,0
20240522,175200,2320696041,1570,1570,1570,1570,0
20240522,175100,2320696041,1570,1570,1570,1570,0
20240522,175000,2320696041,1570,1570,1570,1570,0
20240522,174900,2320696041,1570,1570,1570,1570,0
20240522,174800,2320696041,1570,1570,1570,1570,0
20240522,174700,2320696041,1570,1570,1570,1570,0
20240522,174600,2320696041,1570,1570,1570,1570,0
20240522,174500,2320696041,1570,1570,1570,1570,0
20240522,174400,2320696041,1570,1570,1570,1570,0
20240522,174300,2320696041,1570,1570,1570,1570,28387
20240522,174200,2320696041,1570,1570,1570,1570,0
20240522,174100,2320696041,1570,1570,1570,1570,0
20240522,174000,2320696041,1570,1570,1570,1570,0
20240522,173900,2320696041,1570,1570,1570,1570,0
20240522,173800,2320696041,1570,1570,1570,1570,0
20240522,173700,2320696041,1570,1570,1570,1570,0
20240522,173600,2320696041,1570,1570,1570,1570,0
20240522,173500,2320696041,1570,1570,1570,1570,0
20240522,173400,2320696041,1570,1570,1570,1570,0
20240522,173300,2320696041,1570,1570,1570,1570,0
20240522,173200,2320696041,1570,1570,1570,1570,0
20240522,173100,2320696041,1570,1570,1570,1570,0
20240522,173000,2320696041,1570,1570,1570,1570,0
20240522,172900,2320696041,1570,1570,1570,1570,0
20240522,172800,2320696041,1570,1570,1570,1570,0
20240522,172700,2320696041,1570,1570,1570,1570,0
20240522,172600,2320696041,1570,1570,1570,1570,0
20240522,172500,2320696041,1570,1570,1570,1570,0
20240522,172400,2320696041,1570,1570,1570,1570,0
20240522,172300,2320696041,1570,1570,1570,1570,0
20240522,172200,2320696041,1570,1570,1570,1570,0
20240522,172100,2320696041,1570,1570,1570,1570,0
20240522,172000,2320696041,1570,1570,1570,1570,0
20240522,171900,2320696041,1570,1570,1570,1570,0
20240522,171800,2320696041,1570,1570,1570,1570,0
20240522,171700,2320696041,1570,1570,1570,1570,0
20240522,171600,2320696041,1570,1570,1570,1570,0
20240522,171500,2320696041,1570,1570,1570,1570,0
20240522,171400,2320696041,1570,1570,1570,1570,0
20240522,171300,2320696041,1570,1570,1570,1570,28387
20240522,171200,2320696041,1570,1570,1570,1570,0
20240522,171100,2320696041,1570,1570,1570,1570,0
20240522,171000,2320696041,1570,1570,1570,1570,0
20240522,170900,2320696041,1570,1570,1570,1570,0
20240522,170800,2320696041,1570,1570,1570,1570,0
20240522,170700,2320696041,1570,1570,1570,1570,0
20240522,170600,2320696041,1570,1570,1570,1570,0
20240522,170500,2320696041,1570,1570,1570,1570,0
20240522,170400,2320696041,1570,1570,1570,1570,0
20240522,170300,2320696041,1570,1570,1570,1570,0
20240522,170200,2320696041,1570,1570,1570,1570,0
20240522,170100,2320696041,1570,1570,1570,1570,0
20240522,170000,2320696041,1570,1570,1570,1570,0
20240522,165900,2320696041,1570,1570,1570,1570,0
20240522,165800,2320696041,1570,1570,1570,1570,0
20240522,165700,2320696041,1570,1570,1570,1570,0
20240522,165600,2320696041,1570,1570,1570,1570,0
20240522,165500,2320696041,1570,1570,1570,1570,0
20240522,165400,2320696041,1570,1570,1570,1570,0
20240522,165300,2320696041,1570,1570,1570,1570,0
20240522,165200,2320696041,1570,1570,1570,1570,0
20240522,165100,2320696041,1570,1570,1570,1570,0
20240522,165000,2320696041,1570,1570,1570,1570,0
20240522,164900,2320696041,1570,1570,1570,1570,0
20240522,164800,2320696041,1570,1570,1570,1570,0
20240522,164700,2320696041,1570,1570,1570,1570,0
20240522,164600,2320696041,1570,1570,1570,1570,0
20240522,164500,2320696041,1570,1570,1570,1570,0
20240522,164400,2320696041,1570,1570,1570,1570,0
20240522,164300,2320696041,1570,1570,1570,1570,28387
20240522,164200,2320696041,1570,1570,1570,1570,0
20240522,164100,2320696041,1570,1570,1570,1570,0
20240522,164000,2320696041,1570,1570,1570,1570,0
20240522,163900,2320696041,1570,1570,1570,1570,0
20240522,163800,2320696041,1570,1570,1570,1570,0
20240522,163700,2320696041,1570,1570,1570,1570,0
20240522,163600,2320696041,1570,1570,1570,1570,0
20240522,163500,2320696041,1570,1570,1570,1570,0
20240522,163400,2320696041,1570,1570,1570,1570,0
20240522,163300,2320696041,1570,1570,1570,1570,0
20240522,163200,2320696041,1570,1570,1570,1570,0
20240522,163100,2320696041,1570,1570,1570,1570,0
20240522,163000,2320696041,1570,1570,1570,1570,0
20240522,162900,2320696041,1570,1570,1570,1570,0
20240522,162800,2320696041,1570,1570,1570,1570,0
20240522,162700,2320696041,1570,1570,1570,1570,0
20240522,162600,2320696041,1570,1570,1570,1570,0
20240522,162500,2320696041,1570,1570,1570,1570,0
20240522,162400,2320696041,1570,1570,1570,1570,0
20240522,162300,2320696041,1570,1570,1570,1570,0
20240522,162200,2320696041,1570,1570,1570,1570,0
20240522,162100,2320696041,1570,1570,1570,1570,0
20240522,162000,2320696041,1570,1570,1570,1570,0
20240522,161900,2320696041,1570,1570,1570,1570,0
20240522,161800,2320696041,1570,1570,1570,1570,0
20240522,161700,2320696041,1570,1570,1570,1570,0
20240522,161600,2320696041,1570,1570,1570,1570,0
20240522,161500,2320696041,1570,1570,1570,1570,0
20240522,161400,2320696041,1570,1570,1570,1570,0
20240522,161300,2320696041,1570,1570,1570,1570,28387
20240522,161200,2320696041,1570,1570,1570,1570,0
20240522,161100,2320696041,1570,1570,1570,1570,0
20240522,161000,2320696041,1570,1570,1570,1570,0
20240522,160900,2320696041,1570,1570,1570,1570,0
20240522,160800,2320696041,1570,1570,1570,1570,0
20240522,160700,2320696041,1570,1570,1570,1570,0
20240522,160600,2320696041,1570,1570,1570,1570,0
20240522,160500,2320696041,1570,1570,1570,1570,0
20240522,160400,2320696041,1570,1570,1570,1570,0
20240522,160300,2320696041,1570,1570,1570,1570,0
20240522,160200,2320696041,1570,1570,1570,1570,0
20240522,160100,2320696041,1570,1570,1570,1570,0
20240522,160000,2320696041,1570,1570,1570,1570,0
20240522,155900,2320696041,1570,1570,1570,1570,0
20240522,155800,2320696041,1570,1570,1570,1570,0
20240522,155700,2320696041,1570,1570,1570,1570,0
20240522,155600,2320696041,1570,1570,1570,1570,0
20240522,155500,2320696041,1570,1570,1570,1570,0
20240522,155400,2320696041,1570,1570,1570,1570,0
20240522,155300,2320696041,1570,1570,1570,1570,0
20240522,155200,2320696041,1570,1570,1570,1570,0
20240522,155100,2320696041,1570,1570,1570,1570,0
20240522,155000,2320696041,1570,1570,1570,1570,0
20240522,154900,2320696041,1570,1570,1570,1570,0
20240522,154800,2320696041,1570,1570,1570,1570,0
20240522,154700,2320696041,1570,1570,1570,1570,0
20240522,154600,2320696041,1570,1570,1570,1570,0
20240522,154500,2320696041,1570,1570,1570,1570,0
20240522,154400,2320696041,1570,1570,1570,1570,0
20240522,154300,2320696041,1570,1570,1570,1570,28387
20240522,154200,2320696041,1570,1570,1570,1570,0
20240522,154100,2320696041,1570,1570,1570,1570,0
20240522,154000,2320696041,1570,1570,1570,1570,0
20240522,153900,2320696041,1570,1570,1570,1570,0
20240522,153800,2320696041,1570,1570,1570,1570,0
20240522,153700,2320696041,1570,1570,1570,1570,0
20240522,153600,2320696041,1570,1570,1570,1570,0
20240522,153500,2320696041,1570,1570,1570,1570,0
20240522,153400,2320696041,1570,1570,1570,1570,0
20240522,153300,2320696041,1570,1570,1570,1570,0
20240522,153200,2320696041,1570,1570,1570,1570,0
20240522,153100,2320696041,1570,1570,1570,1570,0
20240522,153000,2320696041,1570,1570,1570,1570,28387
20240522,152900,2276128451,1571,1571,1571,1571,0
20240522,152800,2276128451,1571,1571,1571,1571,0
20240522,152700,2276128451,1571,1571,1571,1571,0
20240522,152600,2276128451,1571,1571,1571,1571,0
20240522,152500,2276128451,1571,1571,1571,1571,0
20240522,152400,2276128451,1571,1571,1571,1571,0
20240522,152300,2276128451,1571,1571,1571,1571,0
20240522,152200,2276128451,1571,1571,1571,1571,0
20240522,152100,2276128451,1571,1571,1571,1571,0
20240522,152000,2276128451,1571,1571,1571,1571,0
20240522,151900,2276128451,1571,1573,1573,1570,5693
20240522,151800,2267183110,1571,1571,1571,1570,12146
20240522,151700,2248108104,1572,1571,1572,1571,3088
20240522,151600,2243256652,1572,1572,1573,1572,774
20240522,151500,2242039801,1572,1574,1574,1571,35449
20240522,151400,2186311171,1575,1575,1575,1573,3418
20240522,151300,2180931602,1574,1577,1577,1574,2131
20240522,151200,2177577402,1574,1578,1578,1574,5953
20240522,151100,2168206082,1578,1578,1578,1578,70
20240522,151000,2168095622,1578,1578,1578,1574,1903
20240522,150900,2165100288,1574,1576,1576,1574,6574
20240522,150800,2154743140,1576,1579,1579,1576,1697
20240522,150700,2152065688,1579,1579,1579,1579,1
20240522,150600,2152064109,1576,1579,1579,1576,607
20240522,150500,2151105718,1580,1580,1580,1576,252
20240522,150400,2150708558,1576,1580,1580,1576,2210
20240522,150300,2147220756,1580,1580,1580,1580,6
20240522,150200,2147211276,1580,1578,1580,1576,1594
20240522,150100,2144698669,1584,1584,1584,1584,14
20240522,150000,2144676493,1584,1584,1584,1584,211
20240522,145900,2144342269,1585,1585,1585,1576,4914
20240522,145800,2136596738,1576,1576,1576,1576,361
20240522,145700,2136027802,1585,1585,1585,1576,1590
20240522,145600,2133508399,1585,1577,1585,1576,1869
20240522,145500,2130547068,1583,1575,1584,1575,5179
20240522,145400,2122354063,1583,1582,1583,1573,1840
20240522,145300,2119453919,1583,1573,1583,1573,72987
20240522,145200,2004385205,1574,1572,1574,1572,1593
20240522,145100,2001879527,1573,1573,1573,1572,147
20240522,145000,2001648417,1572,1574,1575,1572,2032
20240522,144900,1998452538,1574,1574,1575,1574,1423
20240522,144800,1996211681,1575,1574,1575,1572,799
20240522,144700,1994954738,1575,1573,1575,1573,7106
20240522,144600,1983772480,1573,1574,1574,1573,2424
20240522,144500,1979959417,1574,1574,1574,1573,439
20240522,144400,1979268535,1574,1575,1575,1574,874
20240522,144300,1977892509,1574,1575,1575,1574,5740
20240522,144200,1968852512,1575,1575,1575,1575,913
20240522,144100,1967414537,1575,1574,1575,1574,4345
20240522,144000,1960573327,1574,1574,1574,1573,5996
20240522,143900,1951136129,1574,1573,1574,1573,2269
20240522,143800,1947566854,1572,1571,1572,1571,1549
20240522,143700,1945133373,1570,1571,1571,1570,13990
20240522,143600,1923165799,1571,1574,1575,1570,17641
20240522,143500,1895440568,1574,1572,1575,1572,9887
20240522,143400,1879887616,1572,1572,1572,1572,2434
20240522,143300,1876061368,1572,1573,1573,1571,1014
20240522,143200,1874467364,1573,1572,1573,1571,7267
20240522,143100,1863045851,1572,1572,1572,1572,202
20240522,143000,1862728307,1572,1572,1573,1572,3525
20240522,142900,1857185817,1572,1571,1572,1571,351
20240522,142800,1856634051,1573,1573,1573,1570,3165
20240522,142700,1851660929,1571,1571,1574,1570,23117
20240522,142600,1815362004,1570,1574,1574,1570,54515
20240522,142500,1729727876,1574,1575,1575,1574,4722
20240522,142400,1722294379,1575,1576,1576,1574,3944
20240522,142300,1716082599,1576,1577,1577,1575,2460
20240522,142200,1712206700,1577,1577,1577,1577,1900
20240522,142100,1709210400,1577,1579,1580,1575,4852
20240522,142000,1701557956,1579,1583,1583,1579,27807
20240522,141900,1657618934,1583,1583,1584,1583,2940
20240522,141800,1652964913,1583,1582,1583,1582,161
20240522,141700,1652710059,1582,1581,1582,1581,3967
20240522,141600,1646437532,1582,1582,1582,1580,19210
20240522,141500,1616068121,1583,1583,1583,1583,6
20240522,141400,1616058623,1583,1584,1584,1582,2938
20240522,141300,1611407913,1584,1586,1586,1584,6127
20240522,141200,1601697978,1586,1588,1588,1586,2224
20240522,141100,1598169217,1588,1588,1588,1586,340
20240522,141000,1597629555,1589,1589,1589,1586,1360
20240522,140900,1595472535,1586,1588,1590,1585,7036
20240522,140800,1584315818,1587,1593,1593,1587,107455
20240522,140700,1413643624,1593,1592,1593,1592,172
20240522,140600,1413369798,1593,1593,1593,1593,10
20240522,140500,1413353868,1593,1593,1593,1593,290
20240522,140400,1412891898,1592,1593,1593,1592,490
20240522,140300,1412111615,1593,1593,1593,1593,189
20240522,140200,1411810538,1593,1593,1594,1593,1333
20240522,140100,1409687059,1593,1593,1593,1593,968
20240522,140000,1408145035,1593,1593,1593,1592,2445
20240522,135900,1404250993,1594,1594,1594,1594,85
20240522,135800,1404115503,1594,1594,1594,1594,200
20240522,135700,1403796703,1594,1594,1594,1594,550
20240522,135600,1402920003,1593,1594,1594,1593,422
20240522,135500,1402247735,1593,1593,1593,1593,1500
20240522,135400,1399858235,1594,1597,1597,1594,4356
20240522,135300,1392914684,1595,1595,1595,1595,1526
20240522,135200,1390480714,1594,1595,1595,1594,5374
20240522,135100,1381913210,1595,1598,1598,1595,11055
20240522,135000,1364274680,1597,1598,1598,1597,911
20240522,134900,1362819208,1598,1598,1598,1598,395
20240522,134800,1362187998,1597,1597,1597,1596,2633
20240522,134700,1357984856,1597,1597,1597,1597,7357
20240522,134600,1346235727,1598,1598,1598,1598,0
20240522,134500,1346235727,1598,1598,1598,1597,257
20240522,134400,1345825138,1600,1600,1600,1600,13
20240522,134300,1345804338,1597,1598,1598,1597,1316
20240522,134200,1343702486,1597,1597,1597,1597,0
20240522,134100,1343702486,1597,1598,1598,1597,1000
20240522,134000,1342105389,1598,1598,1598,1598,0
20240522,133900,1342105389,1598,1597,1598,1597,545
20240522,133800,1341234524,1598,1599,1599,1598,3733
20240522,133700,1335269179,1598,1598,1598,1598,350
20240522,133600,1334709879,1598,1598,1598,1598,490
20240522,133500,1333926859,1598,1598,1598,1598,1
20240522,133400,1333925261,1598,1598,1598,1598,9
20240522,133300,1333910879,1598,1598,1598,1598,100
20240522,133200,1333751079,1598,1598,1598,1597,630
20240522,133100,1332744639,1598,1598,1598,1598,13
20240522,133000,1332723865,1597,1596,1597,1596,215
20240522,132900,1332380695,1596,1598,1598,1596,2846
20240522,132800,1327836906,1597,1598,1598,1597,787
20240522,132700,1326580014,1598,1598,1598,1598,0
20240522,132600,1326580014,1598,1598,1598,1598,51
20240522,132500,1326498516,1597,1598,1600,1597,282
20240522,132400,1326047907,1600,1600,1600,1600,1009
20240522,132300,1324433507,1600,1599,1600,1599,4178
20240522,132200,1317750019,1598,1599,1599,1596,561
20240522,132100,1316854637,1596,1598,1598,1596,6261
20240522,132000,1306856821,1599,1599,1599,1599,18
20240522,131900,1306828039,1600,1600,1600,1600,2000
20240522,131800,1303628039,1600,1600,1600,1600,1973
20240522,131700,1300471239,1601,1600,1601,1600,16246
20240522,131600,1274476639,1600,1600,1600,1600,600
20240522,131500,1273516639,1600,1600,1600,1600,501
20240522,131400,1272715039,1600,1601,1601,1600,8600
20240522,131300,1258955035,1601,1600,1601,1600,2001
20240522,131200,1255753434,1600,1601,1601,1600,17017
20240522,131100,1228526231,1602,1602,1602,1602,0
20240522,131000,1228526231,1602,1602,1602,1602,5
20240522,130900,1228518221,1600,1600,1600,1600,0
20240522,130800,1228518221,1600,1599,1600,1599,4724
20240522,130700,1220963667,1598,1598,1598,1598,766
20240522,130600,1219739599,1598,1598,1598,1598,74
20240522,130500,1219621347,1598,1598,1598,1597,3004
20240522,130400,1214822226,1598,1600,1600,1598,37380
20240522,130300,1155050969,1600,1602,1602,1600,511
20240522,130200,1154233119,1602,1602,1602,1602,0
20240522,130100,1154233119,1602,1602,1602,1602,0
20240522,130000,1154233119,1602,1601,1602,1601,3
20240522,125900,1154228315,1601,1602,1602,1601,4936
20240522,125800,1146320844,1602,1602,1602,1602,405
20240522,125700,1145672034,1602,1601,1602,1601,2200
20240522,125600,1142148827,1601,1601,1601,1601,1
20240522,125500,1142147226,1601,1601,1601,1600,662
20240522,125400,1141087562,1603,1603,1603,1603,1219
20240522,125300,1139133505,1603,1603,1603,1603,4292
20240522,125200,1132253429,1603,1602,1603,1601,3
20240522,125100,1132248623,1600,1600,1600,1600,1
20240522,125000,1132247023,1600,1600,1600,1600,0
20240522,124900,1132247023,1600,1600,1600,1600,0
20240522,124800,1132247023,1600,1600,1600,1600,700
20240522,124700,1131127023,1600,1602,1602,1600,749
20240522,124600,1129928525,1600,1600,1600,1600,298
20240522,124500,1129451725,1600,1600,1600,1600,886
20240522,124400,1128034125,1600,1601,1602,1600,303
20240522,124300,1127549318,1600,1600,1600,1600,212
20240522,124200,1127210118,1600,1603,1603,1600,310
20240522,124100,1126714030,1603,1603,1603,1603,8
20240522,124000,1126701206,1602,1601,1602,1601,165
20240522,123900,1126436880,1600,1602,1602,1600,46
20240522,123800,1126363196,1602,1599,1602,1599,1502
20240522,123700,1123961492,1602,1597,1602,1597,17554
20240522,123600,1095872117,1597,1597,1598,1597,5589
20240522,123500,1086946394,1598,1598,1598,1598,0
20240522,123400,1086946394,1598,1598,1598,1598,101
20240522,123300,1086784996,1597,1597,1597,1597,1365
20240522,123200,1084605091,1597,1598,1598,1597,1003
20240522,123100,1083003297,1597,1598,1598,1597,521
20240522,123000,1082170740,1598,1598,1598,1598,2983
20240522,122900,1077403906,1598,1599,1599,1598,178
20240522,122800,1077119384,1599,1599,1599,1599,38
20240522,122700,1077058622,1599,1599,1599,1599,4324
20240522,122600,1070144546,1599,1599,1599,1599,1
20240522,122500,1070142947,1599,1599,1599,1599,50
20240522,122400,1070062997,1599,1599,1599,1599,1010
20240522,122300,1068448007,1599,1599,1599,1598,154
20240522,122200,1068201811,1599,1599,1599,1598,4147
20240522,122100,1061570905,1599,1599,1599,1598,409
20240522,122000,1060917014,1599,1599,1599,1599,230
20240522,121900,1060549244,1597,1597,1597,1597,17
20240522,121800,1060522095,1597,1597,1597,1597,1121
20240522,121700,1058731858,1597,1597,1597,1597,0
20240522,121600,1058731858,1597,1597,1597,1597,501
20240522,121500,1057931761,1597,1597,1597,1597,373
20240522,121400,1057336080,1598,1599,1599,1598,491
20240522,121300,1056551271,1600,1600,1600,1600,1
20240522,121200,1056549671,1600,1597,1600,1597,572
20240522,121100,1055635492,1596,1596,1596,1596,41
20240522,121000,1055570056,1596,1596,1597,1596,32
20240522,120900,1055518972,1596,1596,1596,1596,182
20240522,120800,1055228500,1596,1596,1596,1596,5
20240522,120700,1055220520,1597,1597,1597,1597,14
20240522,120600,1055198162,1597,1597,1597,1597,552
20240522,120500,1054316618,1597,1597,1597,1597,101
20240522,120400,1054155321,1597,1597,1597,1597,200
20240522,120300,1053835921,1596,1595,1596,1595,2290
20240522,120200,1050182224,1594,1594,1594,1594,967
20240522,120100,1048640826,1594,1593,1594,1593,301
20240522,120000,1048161332,1594,1594,1594,1594,16
20240522,115900,1048135828,1593,1593,1593,1593,419
20240522,115800,1047468361,1592,1593,1593,1592,21
20240522,115700,1047434913,1592,1592,1592,1591,831
20240522,115600,1046111963,1592,1591,1592,1590,1401
20240522,115500,1043884066,1590,1594,1594,1590,14841
20240522,115400,1020260718,1594,1595,1595,1594,502
20240522,115300,1019460528,1595,1595,1595,1594,463
20240522,115200,1018722419,1595,1595,1595,1595,0
20240522,115100,1018722419,1595,1595,1596,1595,765
20240522,115000,1017502243,1596,1596,1596,1596,0
20240522,114900,1017502243,1596,1597,1597,1596,2
20240522,114800,1017499050,1596,1594,1596,1594,1060
20240522,114700,1015807410,1594,1594,1594,1594,606
20240522,114600,1014841446,1595,1596,1596,1595,425
20240522,114500,1014163570,1596,1596,1596,1596,98
20240522,114400,1014007162,1595,1595,1595,1595,7
20240522,114300,1013995997,1595,1595,1595,1595,52
20240522,114200,1013913057,1593,1593,1595,1593,598
20240522,114100,1012960251,1593,1594,1594,1593,1171
20240522,114000,1011094169,1594,1594,1594,1594,0
20240522,113900,1011094169,1594,1594,1594,1594,0
20240522,113800,1011094169,1594,1595,1595,1594,81
20240522,113700,1010965025,1595,1595,1595,1595,1054
20240522,113600,1009283895,1595,1595,1595,1595,250
20240522,113500,1008885145,1595,1595,1595,1595,4
20240522,113400,1008878765,1595,1593,1595,1593,123
20240522,113300,1008682800,1593,1595,1595,1593,1648
20240522,113200,1006055794,1595,1595,1595,1595,208
20240522,113100,1005724034,1595,1596,1596,1595,1466
20240522,113000,1003384304,1596,1596,1596,1596,1
20240522,112900,1003382708,1596,1595,1596,1595,374
20240522,112800,1002786176,1596,1595,1596,1595,734
20240522,112700,1001615444,1595,1595,1595,1595,96
20240522,112600,1001462324,1595,1594,1595,1594,121
20240522,112500,1001269331,1593,1593,1593,1593,150
20240522,112400,1001030381,1594,1594,1594,1594,2242
20240522,112300,997456633,1594,1595,1595,1594,401
20240522,112200,996817338,1595,1594,1595,1594,1319
20240522,112100,994714520,1594,1594,1594,1594,14
20240522,112000,994692204,1594,1594,1594,1594,16
20240522,111900,994666700,1592,1592,1592,1591,14620
20240522,111800,971395419,1592,1593,1593,1592,667
20240522,111700,970333039,1595,1595,1595,1595,21
20240522,111600,970299544,1595,1595,1595,1595,41
20240522,111500,970234149,1595,1595,1595,1595,868
20240522,111400,968849689,1595,1594,1595,1590,23010
20240522,111300,932229999,1595,1595,1595,1595,66
20240522,111200,932124729,1595,1595,1595,1593,146
20240522,111100,931892099,1595,1593,1595,1592,501
20240522,111000,931094454,1592,1592,1592,1592,0
20240522,110900,931094454,1592,1592,1592,1592,28
20240522,110800,931049878,1593,1594,1594,1593,6762
20240522,110700,920277460,1594,1594,1594,1594,5199
20240522,110600,911990254,1594,1596,1596,1594,5779
20240522,110500,902774670,1596,1599,1599,1596,8358
20240522,110400,889427730,1602,1598,1602,1598,1146
20240522,110300,887596414,1598,1602,1602,1598,3380
20240522,110200,882190087,1602,1602,1602,1602,490
20240522,110100,881405107,1602,1603,1603,1602,173
20240522,110000,881127895,1603,1603,1603,1603,87
20240522,105900,880988434,1603,1600,1603,1600,630
20240522,105800,879980134,1600,1600,1600,1600,63
20240522,105700,879879334,1600,1601,1601,1598,2182
20240522,105600,876389575,1601,1602,1602,1601,12
20240522,105500,876370362,1601,1604,1604,1601,292
20240522,105400,875902812,1604,1604,1604,1604,1029
20240522,105300,874252296,1604,1605,1605,1604,8
20240522,105200,874239460,1598,1598,1598,1598,710
20240522,105100,873104880,1597,1605,1605,1597,4294
20240522,105000,866234802,1601,1603,1605,1601,2607
20240522,104900,862056541,1603,1603,1603,1603,365
20240522,104800,861471446,1605,1604,1606,1604,3147
20240522,104700,856419485,1604,1605,1605,1602,181
20240522,104600,856129518,1605,1601,1605,1600,3
20240522,104500,856124712,1600,1602,1603,1600,1272
20240522,104400,854086260,1605,1605,1606,1605,455
20240522,104300,853355984,1606,1606,1606,1606,6
20240522,104200,853346348,1605,1606,1606,1605,346
20240522,104100,852790872,1602,1602,1602,1602,781
20240522,104000,851539710,1602,1602,1602,1602,0
20240522,103900,851539710,1602,1600,1602,1600,557
20240522,103800,850648506,1599,1599,1599,1599,753
20240522,103700,849444459,1599,1599,1599,1599,202
20240522,103600,849121461,1599,1598,1599,1598,472
20240522,103500,848367204,1599,1599,1599,1599,54
20240522,103400,848280858,1598,1598,1598,1598,1388
20240522,103300,846062834,1598,1598,1598,1598,1948
20240522,103200,842949930,1599,1599,1599,1598,325
20240522,103100,842430555,1599,1600,1601,1599,2335
20240522,103000,838695707,1601,1602,1602,1601,3324
20240522,102900,833371965,1602,1602,1602,1602,1152
20240522,102800,831526461,1608,1608,1608,1608,1
20240522,102700,831524853,1603,1605,1605,1603,2614
20240522,102600,827332616,1608,1608,1608,1606,1390
20240522,102500,825097516,1607,1607,1607,1605,7773
20240522,102400,812608231,1608,1607,1608,1607,680
20240522,102300,811514811,1608,1608,1608,1608,0
20240522,102200,811514811,1608,1608,1608,1608,350
20240522,102100,810952011,1608,1608,1608,1608,60
20240522,102000,810855531,1608,1598,1608,1598,53756
20240522,101900,724830942,1598,1598,1598,1598,0
20240522,101800,724830942,1598,1598,1598,1598,80
20240522,101700,724703102,1599,1600,1600,1599,511
20240522,101600,723886012,1599,1599,1599,1598,7113
20240522,101500,712513325,1598,1597,1598,1597,3203
20240522,101400,707395052,1598,1597,1598,1597,1553
20240522,101300,704914005,1597,1594,1597,1594,311
20240522,101200,704418238,1593,1593,1597,1592,12304
20240522,101100,684830151,1597,1597,1597,1593,2117
20240522,101000,681456916,1597,1598,1598,1597,72
20240522,100900,681341926,1598,1593,1598,1591,4004
20240522,100800,674966346,1598,1594,1598,1592,14831
20240522,100700,651328018,1594,1592,1594,1592,347
20240522,100600,650774992,1592,1594,1594,1592,240
20240522,100500,650392532,1594,1594,1594,1592,1321
20240522,100400,648288083,1594,1594,1594,1591,264
20240522,100300,647867420,1594,1592,1594,1590,9533
20240522,100200,632703684,1592,1594,1594,1590,7640
20240522,100100,620549146,1592,1591,1592,1591,1617
20240522,100000,617975731,1592,1595,1595,1592,539
20240522,095900,617116089,1596,1598,1599,1596,398
20240522,095800,616480723,1599,1594,1600,1590,57391
20240522,095700,525003077,1597,1594,1597,1594,4926
20240522,095600,517144832,1597,1597,1597,1594,2072
20240522,095500,513840716,1597,1597,1597,1594,2185
20240522,095400,510355519,1597,1599,1600,1597,6635
20240522,095300,499745038,1599,1596,1599,1596,1352
20240522,095200,497586315,1595,1595,1596,1595,2784
20240522,095100,493145741,1595,1595,1595,1595,6628
20240522,095000,482574081,1597,1596,1597,1594,5792
20240522,094900,473335324,1597,1594,1597,1594,8399
20240522,094800,459940911,1594,1595,1595,1594,8553
20240522,094700,446300636,1595,1597,1597,1595,7518
20240522,094600,434308597,1597,1598,1599,1596,21879
20240522,094500,399366102,1598,1599,1599,1598,471
20240522,094400,398613388,1599,1599,1600,1599,160
20240522,094300,398357399,1599,1599,1599,1597,1697
20240522,094200,395644489,1599,1598,1599,1597,11311
20240522,094100,377574346,1600,1600,1600,1599,461
20240522,094000,376836757,1600,1600,1601,1599,3429
20240522,093900,371353249,1601,1598,1602,1598,2740
20240522,093800,366973447,1599,1604,1605,1599,26330
20240522,093700,324830763,1605,1603,1605,1602,8651
20240522,093600,310963108,1602,1607,1607,1602,42417
20240522,093500,242931653,1607,1608,1608,1606,2655
20240522,093400,238665892,1610,1611,1611,1610,284
20240522,093300,238208550,1610,1610,1610,1610,48
20240522,093200,238131270,1610,1610,1610,1610,506
20240522,093100,237316610,1610,1610,1610,1610,1311
20240522,093000,235205900,1611,1607,1612,1607,1762
20240522,092900,232367320,1610,1610,1610,1610,125
20240522,092800,232166070,1610,1610,1610,1610,160
20240522,092700,231908470,1610,1609,1610,1607,437
20240522,092600,231205315,1609,1606,1609,1605,685
20240522,092500,230104350,1605,1606,1607,1605,1878
20240522,092400,227090154,1605,1605,1606,1605,3444
20240522,092300,221562533,1605,1606,1606,1605,2893
20240522,092200,216919136,1612,1612,1612,1612,485
20240522,092100,216137316,1612,1612,1612,1612,214
20240522,092000,215792348,1613,1605,1613,1605,1001
20240522,091900,214185735,1605,1605,1605,1605,21
20240522,091800,214152030,1603,1608,1614,1603,21800
20240522,091700,179103520,1608,1608,1608,1602,501
20240522,091600,178299301,1608,1608,1609,1595,29337
20240522,091500,131337315,1609,1610,1610,1609,527
20240522,091400,130489313,1610,1609,1610,1609,68
20240522,091300,130379899,1609,1609,1609,1609,113
20240522,091200,130198082,1609,1620,1620,1609,513
20240522,091100,129369607,1620,1608,1620,1605,19450
20240522,091000,98076351,1608,1609,1609,1602,4992
20240522,090900,90067947,1609,1609,1609,1603,823
20240522,090800,88748426,1609,1604,1610,1601,3700
20240522,090700,82819217,1610,1613,1613,1602,5224
20240522,090600,74435438,1613,1615,1626,1610,16552
20240522,090500,47751005,1615,1625,1625,1615,7154
20240522,090400,36184879,1625,1624,1625,1622,4268
20240522,090300,29254211,1624,1624,1624,1624,5
20240522,090200,29246091,1625,1623,1625,1615,3390
20240522,090100,23758172,1623,1621,1632,1616,8930
20240522,090000,9293695,1633,1621,1633,1618,5734
Reference in New Issue Copy Permalink