ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033320/min/candle-20240523.csv

617 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
20240523,191400,1776818105,4310,4310,4310,4310,4596
20240523,191300,1776818105,4310,4310,4310,4310,0
20240523,191200,1776818105,4310,4310,4310,4310,0
20240523,191100,1776818105,4310,4310,4310,4310,0
20240523,191000,1776818105,4310,4310,4310,4310,0
20240523,190900,1776818105,4310,4310,4310,4310,0
20240523,190800,1776818105,4310,4310,4310,4310,0
20240523,190700,1776818105,4310,4310,4310,4310,0
20240523,190600,1776818105,4310,4310,4310,4310,0
20240523,190500,1776818105,4310,4310,4310,4310,0
20240523,190400,1776818105,4310,4310,4310,4310,0
20240523,190300,1776818105,4310,4310,4310,4310,0
20240523,190200,1776818105,4310,4310,4310,4310,0
20240523,190100,1776818105,4310,4310,4310,4310,0
20240523,190000,1776818105,4310,4310,4310,4310,0
20240523,185900,1776818105,4310,4310,4310,4310,0
20240523,185800,1776818105,4310,4310,4310,4310,0
20240523,185700,1776818105,4310,4310,4310,4310,0
20240523,185600,1776818105,4310,4310,4310,4310,0
20240523,185500,1776818105,4310,4310,4310,4310,0
20240523,185400,1776818105,4310,4310,4310,4310,0
20240523,185300,1776818105,4310,4310,4310,4310,0
20240523,185200,1776818105,4310,4310,4310,4310,0
20240523,185100,1776818105,4310,4310,4310,4310,0
20240523,185000,1776818105,4310,4310,4310,4310,0
20240523,184900,1776818105,4310,4310,4310,4310,0
20240523,184800,1776818105,4310,4310,4310,4310,0
20240523,184700,1776818105,4310,4310,4310,4310,0
20240523,184600,1776818105,4310,4310,4310,4310,0
20240523,184500,1776818105,4310,4310,4310,4310,0
20240523,184400,1776818105,4310,4310,4310,4310,4596
20240523,184300,1776818105,4310,4310,4310,4310,0
20240523,184200,1776818105,4310,4310,4310,4310,0
20240523,184100,1776818105,4310,4310,4310,4310,0
20240523,184000,1776818105,4310,4310,4310,4310,0
20240523,183900,1776818105,4310,4310,4310,4310,0
20240523,183800,1776818105,4310,4310,4310,4310,0
20240523,183700,1776818105,4310,4310,4310,4310,0
20240523,183600,1776818105,4310,4310,4310,4310,0
20240523,183500,1776818105,4310,4310,4310,4310,0
20240523,183400,1776818105,4310,4310,4310,4310,0
20240523,183300,1776818105,4310,4310,4310,4310,0
20240523,183200,1776818105,4310,4310,4310,4310,0
20240523,183100,1776818105,4310,4310,4310,4310,0
20240523,183000,1776818105,4310,4310,4310,4310,0
20240523,182900,1776818105,4310,4310,4310,4310,0
20240523,182800,1776818105,4310,4310,4310,4310,0
20240523,182700,1776818105,4310,4310,4310,4310,0
20240523,182600,1776818105,4310,4310,4310,4310,0
20240523,182500,1776818105,4310,4310,4310,4310,0
20240523,182400,1776818105,4310,4310,4310,4310,0
20240523,182300,1776818105,4310,4310,4310,4310,0
20240523,182200,1776818105,4310,4310,4310,4310,0
20240523,182100,1776818105,4310,4310,4310,4310,0
20240523,182000,1776818105,4310,4310,4310,4310,0
20240523,181900,1776818105,4310,4310,4310,4310,0
20240523,181800,1776818105,4310,4310,4310,4310,0
20240523,181700,1776818105,4310,4310,4310,4310,0
20240523,181600,1776818105,4310,4310,4310,4310,0
20240523,181500,1776818105,4310,4310,4310,4310,0
20240523,181400,1776818105,4310,4310,4310,4310,4596
20240523,181300,1776818105,4310,4310,4310,4310,0
20240523,181200,1776818105,4310,4310,4310,4310,0
20240523,181100,1776818105,4310,4310,4310,4310,0
20240523,181000,1776818105,4310,4310,4310,4310,0
20240523,180900,1776818105,4310,4310,4310,4310,0
20240523,180800,1776818105,4310,4310,4310,4310,0
20240523,180700,1776818105,4310,4310,4310,4310,0
20240523,180600,1776818105,4310,4310,4310,4310,0
20240523,180500,1776818105,4310,4310,4310,4310,0
20240523,180400,1776818105,4310,4310,4310,4310,0
20240523,180300,1776818105,4310,4310,4310,4310,0
20240523,180200,1776818105,4310,4310,4310,4310,0
20240523,180100,1776818105,4310,4310,4310,4310,0
20240523,180000,1776818105,4310,4310,4310,4310,0
20240523,175900,1776818105,4310,4310,4310,4310,0
20240523,175800,1776818105,4310,4310,4310,4310,0
20240523,175700,1776818105,4310,4310,4310,4310,0
20240523,175600,1776818105,4310,4310,4310,4310,0
20240523,175500,1776818105,4310,4310,4310,4310,0
20240523,175400,1776818105,4310,4310,4310,4310,0
20240523,175300,1776818105,4310,4310,4310,4310,0
20240523,175200,1776818105,4310,4310,4310,4310,0
20240523,175100,1776818105,4310,4310,4310,4310,0
20240523,175000,1776818105,4310,4310,4310,4310,0
20240523,174900,1776818105,4310,4310,4310,4310,0
20240523,174800,1776818105,4310,4310,4310,4310,0
20240523,174700,1776818105,4310,4310,4310,4310,0
20240523,174600,1776818105,4310,4310,4310,4310,0
20240523,174500,1776818105,4310,4310,4310,4310,0
20240523,174400,1776818105,4310,4310,4310,4310,4596
20240523,174300,1776818105,4310,4310,4310,4310,0
20240523,174200,1776818105,4310,4310,4310,4310,0
20240523,174100,1776818105,4310,4310,4310,4310,0
20240523,174000,1776818105,4310,4310,4310,4310,0
20240523,173900,1776818105,4310,4310,4310,4310,0
20240523,173800,1776818105,4310,4310,4310,4310,0
20240523,173700,1776818105,4310,4310,4310,4310,0
20240523,173600,1776818105,4310,4310,4310,4310,0
20240523,173500,1776818105,4310,4310,4310,4310,0
20240523,173400,1776818105,4310,4310,4310,4310,0
20240523,173300,1776818105,4310,4310,4310,4310,0
20240523,173200,1776818105,4310,4310,4310,4310,0
20240523,173100,1776818105,4310,4310,4310,4310,0
20240523,173000,1776818105,4310,4310,4310,4310,0
20240523,172900,1776818105,4310,4310,4310,4310,0
20240523,172800,1776818105,4310,4310,4310,4310,0
20240523,172700,1776818105,4310,4310,4310,4310,0
20240523,172600,1776818105,4310,4310,4310,4310,0
20240523,172500,1776818105,4310,4310,4310,4310,0
20240523,172400,1776818105,4310,4310,4310,4310,0
20240523,172300,1776818105,4310,4310,4310,4310,0
20240523,172200,1776818105,4310,4310,4310,4310,0
20240523,172100,1776818105,4310,4310,4310,4310,0
20240523,172000,1776818105,4310,4310,4310,4310,0
20240523,171900,1776818105,4310,4310,4310,4310,0
20240523,171800,1776818105,4310,4310,4310,4310,0
20240523,171700,1776818105,4310,4310,4310,4310,0
20240523,171600,1776818105,4310,4310,4310,4310,0
20240523,171500,1776818105,4310,4310,4310,4310,0
20240523,171400,1776818105,4310,4310,4310,4310,4596
20240523,171300,1776818105,4310,4310,4310,4310,0
20240523,171200,1776818105,4310,4310,4310,4310,0
20240523,171100,1776818105,4310,4310,4310,4310,0
20240523,171000,1776818105,4310,4310,4310,4310,0
20240523,170900,1776818105,4310,4310,4310,4310,0
20240523,170800,1776818105,4310,4310,4310,4310,0
20240523,170700,1776818105,4310,4310,4310,4310,0
20240523,170600,1776818105,4310,4310,4310,4310,0
20240523,170500,1776818105,4310,4310,4310,4310,0
20240523,170400,1776818105,4310,4310,4310,4310,0
20240523,170300,1776818105,4310,4310,4310,4310,0
20240523,170200,1776818105,4310,4310,4310,4310,0
20240523,170100,1776818105,4310,4310,4310,4310,0
20240523,170000,1776818105,4310,4310,4310,4310,0
20240523,165900,1776818105,4310,4310,4310,4310,0
20240523,165800,1776818105,4310,4310,4310,4310,0
20240523,165700,1776818105,4310,4310,4310,4310,0
20240523,165600,1776818105,4310,4310,4310,4310,0
20240523,165500,1776818105,4310,4310,4310,4310,0
20240523,165400,1776818105,4310,4310,4310,4310,0
20240523,165300,1776818105,4310,4310,4310,4310,0
20240523,165200,1776818105,4310,4310,4310,4310,0
20240523,165100,1776818105,4310,4310,4310,4310,0
20240523,165000,1776818105,4310,4310,4310,4310,0
20240523,164900,1776818105,4310,4310,4310,4310,0
20240523,164800,1776818105,4310,4310,4310,4310,0
20240523,164700,1776818105,4310,4310,4310,4310,0
20240523,164600,1776818105,4310,4310,4310,4310,0
20240523,164500,1776818105,4310,4310,4310,4310,0
20240523,164400,1776818105,4310,4310,4310,4310,4596
20240523,164300,1776818105,4310,4310,4310,4310,0
20240523,164200,1776818105,4310,4310,4310,4310,0
20240523,164100,1776818105,4310,4310,4310,4310,0
20240523,164000,1776818105,4310,4310,4310,4310,0
20240523,163900,1776818105,4310,4310,4310,4310,0
20240523,163800,1776818105,4310,4310,4310,4310,0
20240523,163700,1776818105,4310,4310,4310,4310,0
20240523,163600,1776818105,4310,4310,4310,4310,0
20240523,163500,1776818105,4310,4310,4310,4310,0
20240523,163400,1776818105,4310,4310,4310,4310,0
20240523,163300,1776818105,4310,4310,4310,4310,0
20240523,163200,1776818105,4310,4310,4310,4310,0
20240523,163100,1776818105,4310,4310,4310,4310,0
20240523,163000,1776818105,4310,4310,4310,4310,0
20240523,162900,1776818105,4310,4310,4310,4310,0
20240523,162800,1776818105,4310,4310,4310,4310,0
20240523,162700,1776818105,4310,4310,4310,4310,0
20240523,162600,1776818105,4310,4310,4310,4310,0
20240523,162500,1776818105,4310,4310,4310,4310,0
20240523,162400,1776818105,4310,4310,4310,4310,0
20240523,162300,1776818105,4310,4310,4310,4310,0
20240523,162200,1776818105,4310,4310,4310,4310,0
20240523,162100,1776818105,4310,4310,4310,4310,0
20240523,162000,1776818105,4310,4310,4310,4310,0
20240523,161900,1776818105,4310,4310,4310,4310,0
20240523,161800,1776818105,4310,4310,4310,4310,0
20240523,161700,1776818105,4310,4310,4310,4310,0
20240523,161600,1776818105,4310,4310,4310,4310,0
20240523,161500,1776818105,4310,4310,4310,4310,0
20240523,161400,1776818105,4310,4310,4310,4310,4596
20240523,161300,1776818105,4310,4310,4310,4310,0
20240523,161200,1776818105,4310,4310,4310,4310,0
20240523,161100,1776818105,4310,4310,4310,4310,0
20240523,161000,1776818105,4310,4310,4310,4310,0
20240523,160900,1776818105,4310,4310,4310,4310,0
20240523,160800,1776818105,4310,4310,4310,4310,0
20240523,160700,1776818105,4310,4310,4310,4310,0
20240523,160600,1776818105,4310,4310,4310,4310,0
20240523,160500,1776818105,4310,4310,4310,4310,0
20240523,160400,1776818105,4310,4310,4310,4310,0
20240523,160300,1776818105,4310,4310,4310,4310,0
20240523,160200,1776818105,4310,4310,4310,4310,0
20240523,160100,1776818105,4310,4310,4310,4310,0
20240523,160000,1776818105,4310,4310,4310,4310,0
20240523,155900,1776818105,4310,4310,4310,4310,0
20240523,155800,1776818105,4310,4310,4310,4310,0
20240523,155700,1776818105,4310,4310,4310,4310,0
20240523,155600,1776818105,4310,4310,4310,4310,0
20240523,155500,1776818105,4310,4310,4310,4310,0
20240523,155400,1776818105,4310,4310,4310,4310,0
20240523,155300,1776818105,4310,4310,4310,4310,0
20240523,155200,1776818105,4310,4310,4310,4310,0
20240523,155100,1776818105,4310,4310,4310,4310,0
20240523,155000,1776818105,4310,4310,4310,4310,0
20240523,154900,1776818105,4310,4310,4310,4310,0
20240523,154800,1776818105,4310,4310,4310,4310,0
20240523,154700,1776818105,4310,4310,4310,4310,0
20240523,154600,1776818105,4310,4310,4310,4310,0
20240523,154500,1776818105,4310,4310,4310,4310,0
20240523,154400,1776818105,4310,4310,4310,4310,4596
20240523,154300,1776818105,4310,4310,4310,4310,0
20240523,154200,1776818105,4310,4310,4310,4310,0
20240523,154100,1776818105,4310,4310,4310,4310,0
20240523,154000,1776818105,4310,4310,4310,4310,0
20240523,153900,1776818105,4310,4310,4310,4310,0
20240523,153800,1776818105,4310,4310,4310,4310,0
20240523,153700,1776818105,4310,4310,4310,4310,0
20240523,153600,1776818105,4310,4310,4310,4310,0
20240523,153500,1776818105,4310,4310,4310,4310,0
20240523,153400,1776818105,4310,4310,4310,4310,0
20240523,153300,1776818105,4310,4310,4310,4310,0
20240523,153200,1776818105,4310,4310,4310,4310,0
20240523,153100,1776818105,4310,4310,4310,4310,0
20240523,153000,1776818105,4310,4310,4310,4310,4596
20240523,152900,1757009345,4315,4315,4315,4315,0
20240523,152800,1757009345,4315,4315,4315,4315,0
20240523,152700,1757009345,4315,4315,4315,4315,0
20240523,152600,1757009345,4315,4315,4315,4315,0
20240523,152500,1757009345,4315,4315,4315,4315,0
20240523,152400,1757009345,4315,4315,4315,4315,0
20240523,152300,1757009345,4315,4315,4315,4315,0
20240523,152200,1757009345,4315,4315,4315,4315,0
20240523,152100,1757009345,4315,4315,4315,4315,0
20240523,152000,1757009345,4315,4315,4315,4315,0
20240523,151900,1757009345,4315,4320,4320,4315,1607
20240523,151800,1750075115,4315,4320,4320,4315,1273
20240523,151700,1744580920,4320,4315,4320,4315,67
20240523,151600,1744291565,4320,4320,4320,4320,564
20240523,151500,1741855085,4320,4320,4320,4320,24
20240523,151400,1741751405,4320,4320,4320,4320,76
20240523,151300,1741423085,4320,4320,4320,4320,8
20240523,151200,1741388525,4320,4320,4320,4320,22
20240523,151100,1741293485,4325,4325,4325,4325,1
20240523,151000,1741289160,4325,4325,4325,4325,301
20240523,150900,1739987335,4325,4335,4335,4320,2447
20240523,150800,1729406955,4340,4335,4340,4335,28
20240523,150700,1729285555,4340,4340,4340,4340,0
20240523,150600,1729285555,4340,4345,4345,4340,62
20240523,150500,1729016455,4335,4335,4335,4335,0
20240523,150400,1729016455,4335,4335,4335,4335,1105
20240523,150300,1724226280,4345,4345,4345,4345,0
20240523,150200,1724226280,4345,4345,4345,4345,0
20240523,150100,1724226280,4345,4345,4345,4345,0
20240523,150000,1724226280,4345,4345,4345,4345,1
20240523,145900,1724221935,4335,4335,4335,4335,5
20240523,145800,1724200260,4335,4335,4335,4335,0
20240523,145700,1724200260,4335,4335,4335,4335,400
20240523,145600,1722466260,4325,4325,4325,4325,0
20240523,145500,1722466260,4325,4325,4325,4325,0
20240523,145400,1722466260,4325,4325,4325,4325,0
20240523,145300,1722466260,4325,4325,4325,4325,0
20240523,145200,1722466260,4325,4330,4330,4325,785
20240523,145100,1719071085,4330,4330,4330,4325,164
20240523,145000,1718360985,4330,4335,4335,4330,94
20240523,144900,1717953560,4340,4350,4350,4340,289
20240523,144800,1716698510,4350,4350,4350,4350,100
20240523,144700,1716263510,4350,4350,4350,4350,150
20240523,144600,1715611010,4350,4350,4350,4350,0
20240523,144500,1715611010,4350,4350,4350,4350,1
20240523,144400,1715606660,4360,4345,4360,4345,309
20240523,144300,1714264040,4345,4345,4345,4345,17
20240523,144200,1714190175,4345,4345,4345,4345,495
20240523,144100,1712039400,4345,4345,4345,4345,5
20240523,144000,1712017675,4365,4365,4365,4365,1
20240523,143900,1712013310,4345,4345,4345,4345,0
20240523,143800,1712013310,4345,4350,4350,4345,1183
20240523,143700,1706870510,4350,4350,4350,4350,0
20240523,143600,1706870510,4350,4350,4350,4350,100
20240523,143500,1706435510,4350,4350,4350,4350,0
20240523,143400,1706435510,4350,4350,4350,4350,0
20240523,143300,1706435510,4350,4350,4350,4350,0
20240523,143200,1706435510,4350,4350,4350,4350,0
20240523,143100,1706435510,4350,4350,4350,4350,120
20240523,143000,1705913510,4350,4350,4350,4350,0
20240523,142900,1705913510,4350,4350,4350,4350,8
20240523,142800,1705878710,4350,4350,4350,4350,310
20240523,142700,1704530210,4350,4355,4355,4350,150
20240523,142600,1703877695,4370,4370,4370,4370,0
20240523,142500,1703877695,4370,4370,4370,4370,4
20240523,142400,1703860215,4350,4350,4350,4350,0
20240523,142300,1703860215,4350,4350,4350,4350,2
20240523,142200,1703851515,4350,4350,4350,4350,240
20240523,142100,1702807515,4375,4375,4375,4375,600
20240523,142000,1700182515,4380,4380,4380,4380,0
20240523,141900,1700182515,4380,4380,4380,4380,2
20240523,141800,1700173755,4380,4380,4380,4380,1
20240523,141700,1700169375,4345,4345,4345,4345,1
20240523,141600,1700165030,4375,4375,4375,4375,0
20240523,141500,1700165030,4375,4375,4375,4375,50
20240523,141400,1699946280,4375,4375,4375,4375,600
20240523,141300,1697321280,4375,4350,4375,4345,2268
20240523,141200,1687466640,4345,4345,4345,4345,46
20240523,141100,1687266770,4345,4345,4345,4345,0
20240523,141000,1687266770,4345,4345,4345,4345,0
20240523,140900,1687266770,4345,4345,4345,4345,0
20240523,140800,1687266770,4345,4345,4345,4345,20
20240523,140700,1687179870,4345,4345,4345,4345,1
20240523,140600,1687175525,4340,4340,4340,4340,0
20240523,140500,1687175525,4340,4340,4340,4340,0
20240523,140400,1687175525,4340,4365,4365,4340,952
20240523,140300,1683021620,4375,4375,4375,4375,1
20240523,140200,1683017245,4365,4365,4365,4365,0
20240523,140100,1683017245,4365,4365,4365,4365,36
20240523,140000,1682860105,4365,4365,4365,4365,0
20240523,135900,1682860105,4365,4370,4370,4365,2245
20240523,135800,1673049955,4375,4375,4375,4375,100
20240523,135700,1672612455,4370,4370,4370,4370,0
20240523,135600,1672612455,4370,4370,4370,4370,33
20240523,135500,1672468245,4365,4365,4365,4365,251
20240523,135400,1671372630,4365,4365,4365,4365,1751
20240523,135300,1663729515,4360,4360,4360,4360,3000
20240523,135200,1650649515,4330,4360,4360,4330,866
20240523,135100,1646891755,4360,4325,4360,4325,3369
20240523,135000,1632234900,4325,4325,4325,4325,450
20240523,134900,1630288650,4325,4325,4325,4325,30
20240523,134800,1630158900,4325,4325,4325,4325,0
20240523,134700,1630158900,4325,4325,4325,4325,0
20240523,134600,1630158900,4325,4325,4325,4325,0
20240523,134500,1630158900,4325,4325,4325,4325,300
20240523,134400,1628861400,4330,4330,4330,4330,191
20240523,134300,1628034370,4330,4330,4330,4330,0
20240523,134200,1628034370,4330,4330,4330,4330,0
20240523,134100,1628034370,4330,4330,4330,4330,0
20240523,134000,1628034370,4330,4330,4330,4330,0
20240523,133900,1628034370,4330,4330,4330,4330,0
20240523,133800,1628034370,4330,4330,4330,4330,10
20240523,133700,1627991070,4325,4325,4325,4325,0
20240523,133600,1627991070,4325,4325,4325,4325,0
20240523,133500,1627991070,4325,4325,4325,4325,0
20240523,133400,1627991070,4325,4325,4325,4325,455
20240523,133300,1626023195,4325,4325,4325,4325,0
20240523,133200,1626023195,4325,4325,4325,4325,318
20240523,133100,1624647845,4325,4330,4330,4325,56
20240523,133000,1624405395,4345,4345,4345,4345,0
20240523,132900,1624405395,4345,4345,4345,4345,1
20240523,132800,1624401050,4345,4345,4345,4345,2
20240523,132700,1624392360,4320,4345,4345,4320,55
20240523,132600,1624154635,4345,4345,4345,4345,0
20240523,132500,1624154635,4345,4345,4345,4345,2
20240523,132400,1624145945,4345,4345,4345,4345,1
20240523,132300,1624141600,4350,4350,4350,4350,0
20240523,132200,1624141600,4350,4350,4350,4350,0
20240523,132100,1624141600,4350,4350,4350,4350,0
20240523,132000,1624141600,4350,4325,4350,4320,2286
20240523,131900,1614265960,4330,4345,4345,4330,9
20240523,131800,1614226975,4345,4345,4345,4345,1
20240523,131700,1614222630,4320,4320,4320,4320,0
20240523,131600,1614222630,4320,4320,4320,4320,1200
20240523,131500,1609038630,4320,4320,4320,4320,60
20240523,131400,1608779430,4320,4320,4320,4315,108
20240523,131300,1608312910,4350,4350,4350,4350,0
20240523,131200,1608312910,4350,4350,4350,4350,0
20240523,131100,1608312910,4350,4350,4350,4350,0
20240523,131000,1608312910,4350,4350,4350,4350,0
20240523,130900,1608312910,4350,4350,4350,4350,0
20240523,130800,1608312910,4350,4350,4350,4350,0
20240523,130700,1608312910,4350,4350,4350,4350,0
20240523,130600,1608312910,4350,4315,4355,4315,624
20240523,130500,1605614955,4320,4320,4320,4320,270
20240523,130400,1604448555,4345,4345,4345,4345,0
20240523,130300,1604448555,4345,4345,4345,4345,10
20240523,130200,1604405105,4345,4345,4345,4345,10
20240523,130100,1604361655,4345,4320,4345,4320,374
20240523,130000,1602745415,4325,4325,4325,4325,0
20240523,125900,1602745415,4325,4330,4330,4325,3147
20240523,125800,1589132515,4350,4350,4350,4350,1
20240523,125700,1589128165,4330,4330,4330,4330,0
20240523,125600,1589128165,4330,4330,4330,4330,20
20240523,125500,1589041565,4325,4330,4330,4325,668
20240523,125400,1586151955,4330,4330,4330,4330,0
20240523,125300,1586151955,4330,4330,4330,4330,550
20240523,125200,1583770455,4325,4320,4325,4320,1635
20240523,125100,1576701060,4325,4340,4340,4325,7656
20240523,125000,1543529225,4345,4350,4350,4345,4174
20240523,124900,1525392915,4350,4350,4350,4350,0
20240523,124800,1525392915,4350,4350,4350,4350,50
20240523,124700,1525175415,4350,4350,4350,4350,0
20240523,124600,1525175415,4350,4350,4350,4350,200
20240523,124500,1524305415,4350,4350,4350,4350,0
20240523,124400,1524305415,4350,4350,4350,4350,0
20240523,124300,1524305415,4350,4350,4350,4350,528
20240523,124200,1522008615,4350,4350,4350,4350,2
20240523,124100,1521999915,4350,4350,4350,4350,514
20240523,124000,1519764015,4350,4360,4360,4350,150
20240523,123900,1519110515,4350,4350,4350,4350,1
20240523,123800,1519106165,4360,4360,4360,4360,0
20240523,123700,1519106165,4360,4360,4360,4360,1
20240523,123600,1519101805,4360,4360,4360,4360,5
20240523,123500,1519080005,4350,4350,4350,4350,0
20240523,123400,1519080005,4350,4350,4350,4350,0
20240523,123300,1519080005,4350,4350,4350,4350,0
20240523,123200,1519080005,4350,4350,4350,4350,0
20240523,123100,1519080005,4350,4350,4350,4350,0
20240523,123000,1519080005,4350,4350,4350,4350,50
20240523,122900,1518862505,4350,4350,4350,4350,50
20240523,122800,1518645005,4350,4350,4350,4350,0
20240523,122700,1518645005,4350,4350,4350,4350,32
20240523,122600,1518505805,4350,4355,4355,4350,5110
20240523,122500,1496273555,4355,4355,4355,4355,0
20240523,122400,1496273555,4355,4355,4355,4355,191
20240523,122300,1495441750,4355,4355,4355,4355,0
20240523,122200,1495441750,4355,4355,4355,4355,0
20240523,122100,1495441750,4355,4355,4355,4355,0
20240523,122000,1495441750,4355,4355,4355,4355,0
20240523,121900,1495441750,4355,4355,4355,4355,0
20240523,121800,1495441750,4355,4355,4355,4355,0
20240523,121700,1495441750,4355,4355,4355,4355,0
20240523,121600,1495441750,4355,4355,4355,4355,1
20240523,121500,1495437395,4360,4360,4360,4360,2
20240523,121400,1495428675,4360,4360,4360,4360,0
20240523,121300,1495428675,4360,4360,4360,4360,0
20240523,121200,1495428675,4360,4360,4360,4360,20
20240523,121100,1495341475,4355,4355,4355,4355,0
20240523,121000,1495341475,4355,4355,4355,4355,0
20240523,120900,1495341475,4355,4355,4355,4355,73
20240523,120800,1495023560,4355,4355,4355,4355,0
20240523,120700,1495023560,4355,4355,4355,4355,5
20240523,120600,1495001785,4350,4350,4350,4350,0
20240523,120500,1495001785,4350,4350,4350,4350,0
20240523,120400,1495001785,4350,4350,4350,4350,0
20240523,120300,1495001785,4350,4355,4355,4350,17
20240523,120200,1494927785,4380,4355,4380,4350,3045
20240523,120100,1481668750,4355,4355,4355,4355,100
20240523,120000,1481233250,4360,4360,4360,4360,54
20240523,115900,1480997810,4360,4360,4360,4360,1000
20240523,115800,1476637810,4360,4360,4360,4360,848
20240523,115700,1472940530,4360,4365,4365,4360,789
20240523,115600,1469497880,4365,4375,4385,4365,12066
20240523,115500,1416750790,4385,4385,4385,4385,0
20240523,115400,1416750790,4385,4385,4385,4385,0
20240523,115300,1416750790,4385,4385,4385,4385,0
20240523,115200,1416750790,4385,4385,4385,4385,0
20240523,115100,1416750790,4385,4385,4385,4385,0
20240523,115000,1416750790,4385,4385,4385,4385,2005
20240523,114900,1407958865,4390,4390,4390,4390,0
20240523,114800,1407958865,4390,4385,4390,4385,10
20240523,114700,1407914985,4380,4380,4380,4380,1
20240523,114600,1407910605,4380,4380,4380,4380,0
20240523,114500,1407910605,4380,4380,4380,4380,0
20240523,114400,1407910605,4380,4380,4380,4380,100
20240523,114300,1407472605,4375,4375,4375,4375,500
20240523,114200,1405285105,4375,4375,4375,4375,0
20240523,114100,1405285105,4375,4385,4385,4375,2215
20240523,114000,1395573500,4390,4390,4390,4385,96
20240523,113900,1395152475,4390,4400,4400,4390,2
20240523,113800,1395143685,4400,4400,4400,4400,0
20240523,113700,1395143685,4400,4400,4400,4400,7
20240523,113600,1395112885,4400,4400,4400,4400,0
20240523,113500,1395112885,4400,4395,4400,4395,35
20240523,113400,1394958940,4400,4400,4400,4400,0
20240523,113300,1394958940,4400,4400,4400,4400,0
20240523,113200,1394958940,4400,4395,4400,4395,120
20240523,113100,1394431410,4385,4385,4385,4385,0
20240523,113000,1394431410,4385,4385,4385,4385,0
20240523,112900,1394431410,4385,4385,4385,4385,0
20240523,112800,1394431410,4385,4385,4385,4385,200
20240523,112700,1393554410,4385,4385,4385,4385,1
20240523,112600,1393550025,4395,4395,4395,4395,0
20240523,112500,1393550025,4395,4395,4395,4395,33
20240523,112400,1393404990,4385,4385,4385,4385,120
20240523,112300,1392878790,4385,4385,4385,4385,0
20240523,112200,1392878790,4385,4385,4385,4385,647
20240523,112100,1390041695,4385,4385,4385,4385,0
20240523,112000,1390041695,4385,4385,4385,4385,0
20240523,111900,1390041695,4385,4390,4390,4385,115
20240523,111800,1389537145,4390,4390,4390,4390,0
20240523,111700,1389537145,4390,4390,4390,4390,400
20240523,111600,1387781145,4395,4395,4395,4395,0
20240523,111500,1387781145,4395,4390,4395,4390,1072
20240523,111400,1383074985,4390,4390,4390,4390,101
20240523,111300,1382631595,4390,4390,4390,4390,0
20240523,111200,1382631595,4390,4390,4390,4390,0
20240523,111100,1382631595,4390,4390,4390,4390,0
20240523,111000,1382631595,4390,4390,4390,4390,639
20240523,110900,1379826385,4390,4385,4390,4385,34
20240523,110800,1379677240,4390,4390,4390,4390,90
20240523,110700,1379282140,4390,4390,4390,4390,78
20240523,110600,1378939720,4385,4385,4385,4385,230
20240523,110500,1377931170,4385,4385,4385,4385,2047
20240523,110400,1368955075,4385,4385,4385,4385,198
20240523,110300,1368086845,4385,4385,4385,4385,0
20240523,110200,1368086845,4385,4385,4390,4385,176
20240523,110100,1367315070,4375,4375,4375,4375,0
20240523,110000,1367315070,4375,4375,4375,4375,0
20240523,105900,1367315070,4375,4375,4375,4375,0
20240523,105800,1367315070,4375,4375,4375,4375,0
20240523,105700,1367315070,4375,4375,4375,4375,1440
20240523,105600,1361015070,4380,4380,4380,4380,519
20240523,105500,1358741850,4380,4380,4380,4380,0
20240523,105400,1358741850,4380,4380,4380,4380,10
20240523,105300,1358698050,4385,4385,4385,4385,5
20240523,105200,1358676125,4380,4380,4380,4380,7
20240523,105100,1358645465,4375,4375,4375,4375,0
20240523,105000,1358645465,4375,4380,4390,4375,470
20240523,104900,1356587095,4380,4380,4380,4380,0
20240523,104800,1356587095,4380,4380,4380,4380,0
20240523,104700,1356587095,4380,4380,4380,4380,0
20240523,104600,1356587095,4380,4380,4380,4380,0
20240523,104500,1356587095,4380,4375,4380,4375,868
20240523,104400,1352789545,4375,4375,4375,4375,0
20240523,104300,1352789545,4375,4375,4375,4375,0
20240523,104200,1352789545,4375,4375,4375,4375,0
20240523,104100,1352789545,4375,4375,4375,4375,1
20240523,104000,1352785170,4375,4375,4375,4375,1270
20240523,103900,1347228920,4375,4390,4390,4375,777
20240523,103800,1343821025,4375,4375,4375,4375,99
20240523,103700,1343387900,4375,4375,4375,4375,1
20240523,103600,1343383525,4375,4375,4380,4375,1956
20240523,103500,1334825975,4375,4385,4385,4375,335
20240523,103400,1333359550,4385,4385,4385,4385,14
20240523,103300,1333298160,4380,4380,4380,4380,5
20240523,103200,1333276260,4380,4380,4380,4375,645
20240523,103100,1330451890,4380,4380,4380,4380,1
20240523,103000,1330447510,4385,4380,4385,4375,3072
20240523,102900,1317001385,4380,4380,4380,4380,1635
20240523,102800,1309840085,4380,4385,4385,4380,1740
20240523,102700,1302218835,4385,4385,4385,4385,20
20240523,102600,1302131135,4390,4385,4390,4380,1886
20240523,102500,1293867410,4385,4385,4385,4385,0
20240523,102400,1293867410,4385,4385,4385,4385,409
20240523,102300,1292073945,4390,4390,4390,4390,0
20240523,102200,1292073945,4390,4385,4390,4385,190
20240523,102100,1291240790,4390,4385,4390,4385,836
20240523,102000,1287574925,4385,4385,4385,4385,2629
20240523,101900,1276046760,4405,4405,4405,4405,0
20240523,101800,1276046760,4405,4405,4405,4405,10
20240523,101700,1276002710,4385,4385,4385,4385,100
20240523,101600,1275564210,4385,4385,4385,4385,677
20240523,101500,1272595565,4385,4385,4385,4385,0
20240523,101400,1272595565,4385,4385,4385,4385,0
20240523,101300,1272595565,4385,4385,4385,4385,0
20240523,101200,1272595565,4385,4390,4390,4385,500
20240523,101100,1270402940,4385,4390,4390,4385,695
20240523,101000,1267352560,4390,4400,4400,4390,1077
20240523,100900,1262622985,4400,4400,4400,4400,772
20240523,100800,1259226185,4400,4400,4400,4400,27
20240523,100700,1259107385,4400,4410,4410,4400,2856
20240523,100600,1246524285,4410,4410,4410,4410,265
20240523,100500,1245355635,4420,4405,4420,4400,1098
20240523,100400,1240523150,4420,4420,4420,4420,21
20240523,100300,1240430330,4410,4420,4420,4410,128
20240523,100200,1239865840,4425,4400,4425,4400,786
20240523,100100,1236392940,4420,4400,4425,4400,1599
20240523,100000,1229330655,4400,4400,4400,4400,0
20240523,095900,1229330655,4400,4400,4410,4400,131
20240523,095800,1228754245,4400,4400,4400,4400,323
20240523,095700,1227333045,4405,4410,4410,4405,50
20240523,095600,1227112790,4400,4400,4400,4400,103
20240523,095500,1226659590,4400,4400,4400,4380,1121
20240523,095400,1221743285,4400,4390,4400,4390,1173
20240523,095300,1216593805,4390,4395,4400,4390,12
20240523,095200,1216541025,4385,4385,4385,4385,254
20240523,095100,1215427235,4385,4385,4385,4380,4110
20240523,095000,1197413250,4400,4390,4400,4385,3337
20240523,094900,1182767970,4390,4400,4405,4390,3186
20240523,094800,1168765075,4405,4410,4410,4405,130
20240523,094700,1168191925,4420,4425,4425,4395,1333
20240523,094600,1162317610,4425,4400,4425,4400,1569
20240523,094500,1155385695,4395,4395,4395,4395,0
20240523,094400,1155385695,4395,4405,4405,4395,47
20240523,094300,1155179090,4395,4395,4395,4395,1969
20240523,094200,1146525335,4395,4405,4410,4395,4791
20240523,094100,1125437225,4410,4410,4410,4405,2202
20240523,094000,1115730405,4410,4415,4415,4405,4308
20240523,093900,1096725605,4420,4430,4430,4420,956
20240523,093800,1092497455,4420,4440,4440,4420,2653
20240523,093700,1080758580,4440,4450,4450,4440,281
20240523,093600,1079509410,4450,4440,4450,4435,686
20240523,093500,1076464930,4450,4450,4450,4435,2269
20240523,093400,1066378480,4450,4475,4475,4420,6071
20240523,093300,1039466895,4470,4450,4470,4450,1723
20240523,093200,1031793930,4455,4460,4480,4450,1113
20240523,093100,1026826165,4480,4475,4485,4455,2981
20240523,093000,1013525540,4485,4485,4495,4460,6342
20240523,092900,985086600,4485,4510,4510,4485,5463
20240523,092800,960529055,4510,4485,4530,4485,32333
20240523,092700,814846065,4480,4465,4480,4465,7157
20240523,092600,782830210,4470,4465,4470,4465,2001
20240523,092500,773894380,4465,4445,4465,4445,3003
20240523,092400,760496580,4430,4440,4445,4425,2006
20240523,092300,751597540,4440,4455,4455,4440,3543
20240523,092200,735821380,4455,4460,4465,4455,1763
20240523,092100,727958420,4460,4460,4465,4460,2130
20240523,092000,718457410,4460,4465,4465,4460,2190
20240523,091900,708681460,4465,4455,4470,4440,4770
20240523,091800,687381760,4460,4460,4465,4420,1292
20240523,091700,681624245,4465,4450,4470,4445,8349
20240523,091600,644390810,4450,4425,4450,4415,4774
20240523,091500,623245430,4425,4420,4430,4395,2140
20240523,091400,613800245,4415,4425,4425,4415,2923
20240523,091300,600869600,4425,4385,4425,4385,6073
20240523,091200,574141960,4385,4390,4390,4380,2098
20240523,091100,564937425,4390,4410,4420,4390,8051
20240523,091000,529467010,4410,4415,4420,4410,4208
20240523,090900,510896875,4415,4430,4430,4415,1761
20240523,090800,503117755,4430,4440,4445,4415,7315
20240523,090700,470723900,4430,4460,4465,4430,10483
20240523,090600,424109000,4465,4480,4500,4450,24537
20240523,090500,314288575,4490,4440,4500,4430,31485
20240523,090400,173343670,4440,4405,4445,4390,8815
20240523,090300,134285190,4405,4360,4470,4360,14323
20240523,090200,70828280,4360,4385,4385,4360,3084
20240523,090100,57379465,4370,4405,4405,4365,3978
20240523,090000,39919365,4405,4415,4420,4405,9048
Reference in New Issue Copy Permalink