ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083500/min/candle-20240510.csv

655 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195200,2077039970,11320,11320,11320,11320,2589
20240510,195100,2077039970,11320,11320,11320,11320,0
20240510,195000,2077039970,11320,11320,11320,11320,0
20240510,194900,2077039970,11320,11320,11320,11320,0
20240510,194800,2077039970,11320,11320,11320,11320,0
20240510,194700,2077039970,11320,11320,11320,11320,0
20240510,194600,2077039970,11320,11320,11320,11320,0
20240510,194500,2077039970,11320,11320,11320,11320,0
20240510,194400,2077039970,11320,11320,11320,11320,0
20240510,194300,2077039970,11320,11320,11320,11320,0
20240510,194200,2077039970,11320,11320,11320,11320,0
20240510,194100,2077039970,11320,11320,11320,11320,0
20240510,194000,2077039970,11320,11320,11320,11320,0
20240510,193900,2077039970,11320,11320,11320,11320,0
20240510,193800,2077039970,11320,11320,11320,11320,0
20240510,193700,2077039970,11320,11320,11320,11320,0
20240510,193600,2077039970,11320,11320,11320,11320,0
20240510,193500,2077039970,11320,11320,11320,11320,0
20240510,193400,2077039970,11320,11320,11320,11320,0
20240510,193300,2077039970,11320,11320,11320,11320,0
20240510,193200,2077039970,11320,11320,11320,11320,0
20240510,193100,2077039970,11320,11320,11320,11320,0
20240510,193000,2077039970,11320,11320,11320,11320,0
20240510,192900,2077039970,11320,11320,11320,11320,0
20240510,192800,2077039970,11320,11320,11320,11320,0
20240510,192700,2077039970,11320,11320,11320,11320,0
20240510,192600,2077039970,11320,11320,11320,11320,0
20240510,192500,2077039970,11320,11320,11320,11320,0
20240510,192400,2077039970,11320,11320,11320,11320,0
20240510,192300,2077039970,11320,11320,11320,11320,0
20240510,192200,2077039970,11320,11320,11320,11320,2589
20240510,192100,2077039970,11320,11320,11320,11320,0
20240510,192000,2077039970,11320,11320,11320,11320,0
20240510,191900,2077039970,11320,11320,11320,11320,0
20240510,191800,2077039970,11320,11320,11320,11320,0
20240510,191700,2077039970,11320,11320,11320,11320,0
20240510,191600,2077039970,11320,11320,11320,11320,0
20240510,191500,2077039970,11320,11320,11320,11320,0
20240510,191400,2077039970,11320,11320,11320,11320,0
20240510,191300,2077039970,11320,11320,11320,11320,0
20240510,191200,2077039970,11320,11320,11320,11320,0
20240510,191100,2077039970,11320,11320,11320,11320,0
20240510,191000,2077039970,11320,11320,11320,11320,0
20240510,190900,2077039970,11320,11320,11320,11320,0
20240510,190800,2077039970,11320,11320,11320,11320,0
20240510,190700,2077039970,11320,11320,11320,11320,0
20240510,190600,2077039970,11320,11320,11320,11320,0
20240510,190500,2077039970,11320,11320,11320,11320,0
20240510,190400,2077039970,11320,11320,11320,11320,0
20240510,190300,2077039970,11320,11320,11320,11320,0
20240510,190200,2077039970,11320,11320,11320,11320,0
20240510,190100,2077039970,11320,11320,11320,11320,0
20240510,190000,2077039970,11320,11320,11320,11320,0
20240510,185900,2077039970,11320,11320,11320,11320,0
20240510,185800,2077039970,11320,11320,11320,11320,0
20240510,185700,2077039970,11320,11320,11320,11320,0
20240510,185600,2077039970,11320,11320,11320,11320,0
20240510,185500,2077039970,11320,11320,11320,11320,0
20240510,185400,2077039970,11320,11320,11320,11320,0
20240510,185300,2077039970,11320,11320,11320,11320,0
20240510,185200,2077039970,11320,11320,11320,11320,2589
20240510,185100,2077039970,11320,11320,11320,11320,0
20240510,185000,2077039970,11320,11320,11320,11320,0
20240510,184900,2077039970,11320,11320,11320,11320,0
20240510,184800,2077039970,11320,11320,11320,11320,0
20240510,184700,2077039970,11320,11320,11320,11320,0
20240510,184600,2077039970,11320,11320,11320,11320,0
20240510,184500,2077039970,11320,11320,11320,11320,0
20240510,184400,2077039970,11320,11320,11320,11320,0
20240510,184300,2077039970,11320,11320,11320,11320,0
20240510,184200,2077039970,11320,11320,11320,11320,0
20240510,184100,2077039970,11320,11320,11320,11320,0
20240510,184000,2077039970,11320,11320,11320,11320,0
20240510,183900,2077039970,11320,11320,11320,11320,0
20240510,183800,2077039970,11320,11320,11320,11320,0
20240510,183700,2077039970,11320,11320,11320,11320,0
20240510,183600,2077039970,11320,11320,11320,11320,0
20240510,183500,2077039970,11320,11320,11320,11320,0
20240510,183400,2077039970,11320,11320,11320,11320,0
20240510,183300,2077039970,11320,11320,11320,11320,0
20240510,183200,2077039970,11320,11320,11320,11320,0
20240510,183100,2077039970,11320,11320,11320,11320,0
20240510,183000,2077039970,11320,11320,11320,11320,0
20240510,182900,2077039970,11320,11320,11320,11320,0
20240510,182800,2077039970,11320,11320,11320,11320,0
20240510,182700,2077039970,11320,11320,11320,11320,0
20240510,182600,2077039970,11320,11320,11320,11320,0
20240510,182500,2077039970,11320,11320,11320,11320,0
20240510,182400,2077039970,11320,11320,11320,11320,0
20240510,182300,2077039970,11320,11320,11320,11320,0
20240510,182200,2077039970,11320,11320,11320,11320,2589
20240510,182100,2077039970,11320,11320,11320,11320,0
20240510,182000,2077039970,11320,11320,11320,11320,0
20240510,181900,2077039970,11320,11320,11320,11320,0
20240510,181800,2077039970,11320,11320,11320,11320,0
20240510,181700,2077039970,11320,11320,11320,11320,0
20240510,181600,2077039970,11320,11320,11320,11320,0
20240510,181500,2077039970,11320,11320,11320,11320,0
20240510,181400,2077039970,11320,11320,11320,11320,0
20240510,181300,2077039970,11320,11320,11320,11320,0
20240510,181200,2077039970,11320,11320,11320,11320,0
20240510,181100,2077039970,11320,11320,11320,11320,0
20240510,181000,2077039970,11320,11320,11320,11320,0
20240510,180900,2077039970,11320,11320,11320,11320,0
20240510,180800,2077039970,11320,11320,11320,11320,0
20240510,180700,2077039970,11320,11320,11320,11320,0
20240510,180600,2077039970,11320,11320,11320,11320,0
20240510,180500,2077039970,11320,11320,11320,11320,0
20240510,180400,2077039970,11320,11320,11320,11320,0
20240510,180300,2077039970,11320,11320,11320,11320,0
20240510,180200,2077039970,11320,11320,11320,11320,0
20240510,180100,2077039970,11320,11320,11320,11320,0
20240510,180000,2077039970,11320,11320,11320,11320,0
20240510,175900,2077039970,11320,11320,11320,11320,0
20240510,175800,2077039970,11320,11320,11320,11320,0
20240510,175700,2077039970,11320,11320,11320,11320,0
20240510,175600,2077039970,11320,11320,11320,11320,0
20240510,175500,2077039970,11320,11320,11320,11320,0
20240510,175400,2077039970,11320,11320,11320,11320,0
20240510,175300,2077039970,11320,11320,11320,11320,0
20240510,175200,2077039970,11320,11320,11320,11320,2589
20240510,175100,2077039970,11320,11320,11320,11320,0
20240510,175000,2077039970,11320,11320,11320,11320,0
20240510,174900,2077039970,11320,11320,11320,11320,0
20240510,174800,2077039970,11320,11320,11320,11320,0
20240510,174700,2077039970,11320,11320,11320,11320,0
20240510,174600,2077039970,11320,11320,11320,11320,0
20240510,174500,2077039970,11320,11320,11320,11320,0
20240510,174400,2077039970,11320,11320,11320,11320,0
20240510,174300,2077039970,11320,11320,11320,11320,0
20240510,174200,2077039970,11320,11320,11320,11320,0
20240510,174100,2077039970,11320,11320,11320,11320,0
20240510,174000,2077039970,11320,11320,11320,11320,0
20240510,173900,2077039970,11320,11320,11320,11320,0
20240510,173800,2077039970,11320,11320,11320,11320,0
20240510,173700,2077039970,11320,11320,11320,11320,0
20240510,173600,2077039970,11320,11320,11320,11320,0
20240510,173500,2077039970,11320,11320,11320,11320,0
20240510,173400,2077039970,11320,11320,11320,11320,0
20240510,173300,2077039970,11320,11320,11320,11320,0
20240510,173200,2077039970,11320,11320,11320,11320,0
20240510,173100,2077039970,11320,11320,11320,11320,0
20240510,173000,2077039970,11320,11320,11320,11320,0
20240510,172900,2077039970,11320,11320,11320,11320,0
20240510,172800,2077039970,11320,11320,11320,11320,0
20240510,172700,2077039970,11320,11320,11320,11320,0
20240510,172600,2077039970,11320,11320,11320,11320,0
20240510,172500,2077039970,11320,11320,11320,11320,0
20240510,172400,2077039970,11320,11320,11320,11320,0
20240510,172300,2077039970,11320,11320,11320,11320,0
20240510,172200,2077039970,11320,11320,11320,11320,2589
20240510,172100,2077039970,11320,11320,11320,11320,0
20240510,172000,2077039970,11320,11320,11320,11320,0
20240510,171900,2077039970,11320,11320,11320,11320,0
20240510,171800,2077039970,11320,11320,11320,11320,0
20240510,171700,2077039970,11320,11320,11320,11320,0
20240510,171600,2077039970,11320,11320,11320,11320,0
20240510,171500,2077039970,11320,11320,11320,11320,0
20240510,171400,2077039970,11320,11320,11320,11320,0
20240510,171300,2077039970,11320,11320,11320,11320,0
20240510,171200,2077039970,11320,11320,11320,11320,0
20240510,171100,2077039970,11320,11320,11320,11320,0
20240510,171000,2077039970,11320,11320,11320,11320,0
20240510,170900,2077039970,11320,11320,11320,11320,0
20240510,170800,2077039970,11320,11320,11320,11320,0
20240510,170700,2077039970,11320,11320,11320,11320,0
20240510,170600,2077039970,11320,11320,11320,11320,0
20240510,170500,2077039970,11320,11320,11320,11320,0
20240510,170400,2077039970,11320,11320,11320,11320,0
20240510,170300,2077039970,11320,11320,11320,11320,0
20240510,170200,2077039970,11320,11320,11320,11320,0
20240510,170100,2077039970,11320,11320,11320,11320,0
20240510,170000,2077039970,11320,11320,11320,11320,0
20240510,165900,2077039970,11320,11320,11320,11320,0
20240510,165800,2077039970,11320,11320,11320,11320,0
20240510,165700,2077039970,11320,11320,11320,11320,0
20240510,165600,2077039970,11320,11320,11320,11320,0
20240510,165500,2077039970,11320,11320,11320,11320,0
20240510,165400,2077039970,11320,11320,11320,11320,0
20240510,165300,2077039970,11320,11320,11320,11320,0
20240510,165200,2077039970,11320,11320,11320,11320,2589
20240510,165100,2077039970,11320,11320,11320,11320,0
20240510,165000,2077039970,11320,11320,11320,11320,0
20240510,164900,2077039970,11320,11320,11320,11320,0
20240510,164800,2077039970,11320,11320,11320,11320,0
20240510,164700,2077039970,11320,11320,11320,11320,0
20240510,164600,2077039970,11320,11320,11320,11320,0
20240510,164500,2077039970,11320,11320,11320,11320,0
20240510,164400,2077039970,11320,11320,11320,11320,0
20240510,164300,2077039970,11320,11320,11320,11320,0
20240510,164200,2077039970,11320,11320,11320,11320,0
20240510,164100,2077039970,11320,11320,11320,11320,0
20240510,164000,2077039970,11320,11320,11320,11320,0
20240510,163900,2077039970,11320,11320,11320,11320,0
20240510,163800,2077039970,11320,11320,11320,11320,0
20240510,163700,2077039970,11320,11320,11320,11320,0
20240510,163600,2077039970,11320,11320,11320,11320,0
20240510,163500,2077039970,11320,11320,11320,11320,0
20240510,163400,2077039970,11320,11320,11320,11320,0
20240510,163300,2077039970,11320,11320,11320,11320,0
20240510,163200,2077039970,11320,11320,11320,11320,0
20240510,163100,2077039970,11320,11320,11320,11320,0
20240510,163000,2077039970,11320,11320,11320,11320,0
20240510,162900,2077039970,11320,11320,11320,11320,0
20240510,162800,2077039970,11320,11320,11320,11320,0
20240510,162700,2077039970,11320,11320,11320,11320,0
20240510,162600,2077039970,11320,11320,11320,11320,0
20240510,162500,2077039970,11320,11320,11320,11320,0
20240510,162400,2077039970,11320,11320,11320,11320,0
20240510,162300,2077039970,11320,11320,11320,11320,0
20240510,162200,2077039970,11320,11320,11320,11320,2589
20240510,162100,2077039970,11320,11320,11320,11320,0
20240510,162000,2077039970,11320,11320,11320,11320,0
20240510,161900,2077039970,11320,11320,11320,11320,0
20240510,161800,2077039970,11320,11320,11320,11320,0
20240510,161700,2077039970,11320,11320,11320,11320,0
20240510,161600,2077039970,11320,11320,11320,11320,0
20240510,161500,2077039970,11320,11320,11320,11320,0
20240510,161400,2077039970,11320,11320,11320,11320,0
20240510,161300,2077039970,11320,11320,11320,11320,0
20240510,161200,2077039970,11320,11320,11320,11320,0
20240510,161100,2077039970,11320,11320,11320,11320,0
20240510,161000,2077039970,11320,11320,11320,11320,0
20240510,160900,2077039970,11320,11320,11320,11320,0
20240510,160800,2077039970,11320,11320,11320,11320,0
20240510,160700,2077039970,11320,11320,11320,11320,0
20240510,160600,2077039970,11320,11320,11320,11320,0
20240510,160500,2077039970,11320,11320,11320,11320,0
20240510,160400,2077039970,11320,11320,11320,11320,0
20240510,160300,2077039970,11320,11320,11320,11320,0
20240510,160200,2077039970,11320,11320,11320,11320,0
20240510,160100,2077039970,11320,11320,11320,11320,0
20240510,160000,2077039970,11320,11320,11320,11320,0
20240510,155900,2077039970,11320,11320,11320,11320,0
20240510,155800,2077039970,11320,11320,11320,11320,0
20240510,155700,2077039970,11320,11320,11320,11320,0
20240510,155600,2077039970,11320,11320,11320,11320,0
20240510,155500,2077039970,11320,11320,11320,11320,0
20240510,155400,2077039970,11320,11320,11320,11320,0
20240510,155300,2077039970,11320,11320,11320,11320,0
20240510,155200,2077039970,11320,11320,11320,11320,2589
20240510,155100,2077039970,11320,11320,11320,11320,0
20240510,155000,2077039970,11320,11320,11320,11320,0
20240510,154900,2077039970,11320,11320,11320,11320,0
20240510,154800,2077039970,11320,11320,11320,11320,0
20240510,154700,2077039970,11320,11320,11320,11320,0
20240510,154600,2077039970,11320,11320,11320,11320,0
20240510,154500,2077039970,11320,11320,11320,11320,0
20240510,154400,2077039970,11320,11320,11320,11320,0
20240510,154300,2077039970,11320,11320,11320,11320,0
20240510,154200,2077039970,11320,11320,11320,11320,0
20240510,154100,2077039970,11320,11320,11320,11320,0
20240510,154000,2077039970,11320,11320,11320,11320,0
20240510,153900,2077039970,11320,11320,11320,11320,0
20240510,153800,2077039970,11320,11320,11320,11320,0
20240510,153700,2077039970,11320,11320,11320,11320,0
20240510,153600,2077039970,11320,11320,11320,11320,0
20240510,153500,2077039970,11320,11320,11320,11320,0
20240510,153400,2077039970,11320,11320,11320,11320,0
20240510,153300,2077039970,11320,11320,11320,11320,0
20240510,153200,2077039970,11320,11320,11320,11320,0
20240510,153100,2077039970,11320,11320,11320,11320,0
20240510,153000,2077039970,11320,11320,11320,11320,2589
20240510,152900,2047732490,11310,11310,11310,11310,0
20240510,152800,2047732490,11310,11310,11310,11310,0
20240510,152700,2047732490,11310,11310,11310,11310,0
20240510,152600,2047732490,11310,11310,11310,11310,0
20240510,152500,2047732490,11310,11310,11310,11310,0
20240510,152400,2047732490,11310,11310,11310,11310,0
20240510,152300,2047732490,11310,11310,11310,11310,0
20240510,152200,2047732490,11310,11310,11310,11310,0
20240510,152100,2047732490,11310,11310,11310,11310,0
20240510,152000,2047732490,11310,11310,11310,11310,0
20240510,151900,2047732490,11310,11300,11310,11300,204
20240510,151800,2045425290,11300,11300,11300,11300,0
20240510,151700,2045425290,11300,11300,11300,11300,11
20240510,151600,2045300990,11300,11300,11300,11300,533
20240510,151500,2039278090,11300,11300,11300,11300,2602
20240510,151400,2009875490,11300,11310,11310,11290,1930
20240510,151300,1988069650,11310,11320,11320,11310,93
20240510,151200,1987017640,11300,11300,11300,11300,50
20240510,151100,1986452640,11300,11300,11300,11290,2264
20240510,151000,1960872050,11300,11310,11310,11300,612
20240510,150900,1953955400,11310,11310,11310,11310,200
20240510,150800,1951693400,11310,11320,11320,11300,150
20240510,150700,1949997370,11300,11300,11300,11300,0
20240510,150600,1949997370,11300,11300,11300,11300,354
20240510,150500,1945997170,11300,11320,11320,11300,411
20240510,150400,1941349850,11330,11320,11330,11320,59
20240510,150300,1940681890,11300,11300,11300,11300,1266
20240510,150200,1926376090,11320,11310,11320,11310,131
20240510,150100,1924894460,11310,11310,11310,11310,2
20240510,150000,1924871840,11300,11310,11310,11300,58
20240510,145900,1924216270,11300,11270,11300,11270,411
20240510,145800,1919578180,11260,11260,11260,11260,2
20240510,145700,1919555660,11250,11250,11250,11250,255
20240510,145600,1916686910,11250,11300,11300,11250,1820
20240510,145500,1896179930,11300,11310,11310,11300,51
20240510,145400,1895603620,11250,11250,11250,11250,1
20240510,145300,1895592370,11240,11280,11280,11240,269
20240510,145200,1892566710,11300,11300,11320,11300,631
20240510,145100,1885436260,11300,11300,11300,11290,5329
20240510,145000,1825218610,11300,11300,11310,11300,280
20240510,144900,1822054410,11300,11300,11300,11300,454
20240510,144800,1816924210,11300,11300,11300,11300,0
20240510,144700,1816924210,11300,11300,11300,11300,50
20240510,144600,1816359210,11310,11310,11310,11310,0
20240510,144500,1816359210,11310,11310,11310,11310,100
20240510,144400,1815228210,11310,11310,11310,11310,0
20240510,144300,1815228210,11310,11310,11310,11310,2
20240510,144200,1815205590,11300,11300,11300,11300,300
20240510,144100,1811815590,11300,11300,11300,11290,1035
20240510,144000,1800120110,11310,11300,11310,11300,681
20240510,143900,1792423770,11300,11300,11300,11300,4
20240510,143800,1792378570,11290,11290,11290,11290,665
20240510,143700,1784870720,11290,11290,11290,11290,0
20240510,143600,1784870720,11290,11290,11290,11290,500
20240510,143500,1779225720,11250,11300,11300,11250,2247
20240510,143400,1753914910,11300,11310,11310,11300,10268
20240510,143300,1637885400,11310,11310,11310,11310,4
20240510,143200,1637840160,11300,11320,11320,11300,123
20240510,143100,1636449180,11320,11330,11330,11320,352
20240510,143000,1632463520,11340,11340,11340,11340,28
20240510,142900,1632146000,11340,11340,11340,11340,8
20240510,142800,1632055280,11340,11340,11340,11340,11
20240510,142700,1631930540,11350,11350,11350,11350,0
20240510,142600,1631930540,11350,11350,11350,11350,0
20240510,142500,1631930540,11350,11350,11350,11350,387
20240510,142400,1627538090,11360,11350,11370,11350,806
20240510,142300,1618387850,11360,11340,11360,11340,1390
20240510,142200,1602618500,11330,11330,11330,11330,382
20240510,142100,1598290440,11330,11310,11330,11310,1022
20240510,142000,1586717130,11310,11310,11310,11310,197
20240510,141900,1584489060,11310,11320,11320,11310,243
20240510,141800,1581738310,11310,11310,11310,11310,168
20240510,141700,1579838230,11300,11300,11300,11300,467
20240510,141600,1574561130,11300,11290,11300,11290,986
20240510,141500,1563421870,11280,11300,11300,11280,724
20240510,141400,1555243160,11290,11300,11300,11290,981
20240510,141300,1544162290,11300,11310,11310,11300,1251
20240510,141200,1530023480,11300,11300,11300,11300,31
20240510,141100,1529673180,11300,11300,11320,11300,1858
20240510,141000,1508672240,11310,11280,11310,11280,581
20240510,140900,1502106830,11280,11280,11300,11270,1672
20240510,140800,1483240730,11270,11260,11270,11260,205
20240510,140700,1480930980,11260,11250,11260,11250,12
20240510,140600,1480795970,11240,11240,11240,11240,0
20240510,140500,1480795970,11240,11240,11240,11240,0
20240510,140400,1480795970,11240,11260,11270,11240,1233
20240510,140300,1466901010,11250,11240,11250,11240,617
20240510,140200,1459960010,11240,11240,11250,11240,321
20240510,140100,1456351930,11230,11230,11230,11230,337
20240510,140000,1452567420,11230,11230,11230,11230,0
20240510,135900,1452567420,11230,11230,11230,11230,1
20240510,135800,1452556190,11220,11220,11220,11220,12
20240510,135700,1452421550,11220,11220,11220,11220,10
20240510,135600,1452309350,11220,11220,11220,11220,30
20240510,135500,1451972750,11220,11220,11220,11220,5
20240510,135400,1451916650,11220,11220,11220,11220,0
20240510,135300,1451916650,11220,11220,11220,11220,0
20240510,135200,1451916650,11220,11220,11220,11220,62
20240510,135100,1451221010,11190,11190,11190,11190,0
20240510,135000,1451221010,11190,11190,11190,11190,0
20240510,134900,1451221010,11190,11190,11190,11190,0
20240510,134800,1451221010,11190,11190,11190,11190,0
20240510,134700,1451221010,11190,11190,11190,11190,30
20240510,134600,1450885310,11190,11190,11190,11190,200
20240510,134500,1448647310,11190,11190,11190,11190,1000
20240510,134400,1437457310,11190,11200,11200,11190,1410
20240510,134300,1421666460,11210,11210,11210,11210,406
20240510,134200,1417115200,11220,11220,11220,11220,16
20240510,134100,1416935680,11230,11230,11230,11230,50
20240510,134000,1416374180,11220,11220,11220,11220,4
20240510,133900,1416329300,11220,11220,11220,11220,264
20240510,133800,1413367220,11220,11230,11230,11220,103
20240510,133700,1412210540,11230,11230,11230,11230,1
20240510,133600,1412199310,11220,11220,11220,11220,0
20240510,133500,1412199310,11220,11220,11220,11220,200
20240510,133400,1409955310,11210,11200,11210,11200,2
20240510,133300,1409932900,11200,11200,11200,11200,0
20240510,133200,1409932900,11200,11200,11200,11200,226
20240510,133100,1407401700,11200,11200,11200,11200,0
20240510,133000,1407401700,11200,11210,11210,11200,671
20240510,132900,1399883110,11210,11210,11210,11210,244
20240510,132800,1397147870,11210,11210,11210,11210,0
20240510,132700,1397147870,11210,11210,11210,11210,20
20240510,132600,1396923670,11210,11210,11210,11210,1
20240510,132500,1396912460,11210,11210,11210,11210,10
20240510,132400,1396800360,11210,11210,11220,11210,247
20240510,132300,1394030190,11210,11200,11210,11200,2938
20240510,132200,1361123400,11190,11190,11190,11190,0
20240510,132100,1361123400,11190,11190,11190,11190,2
20240510,132000,1361101020,11190,11190,11190,11190,863
20240510,131900,1351444050,11190,11180,11190,11180,1722
20240510,131800,1332180200,11180,11160,11180,11160,968
20240510,131700,1321359960,11170,11170,11170,11170,100
20240510,131600,1320242960,11160,11160,11160,11160,0
20240510,131500,1320242960,11160,11160,11160,11160,0
20240510,131400,1320242960,11160,11160,11160,11160,249
20240510,131300,1317464120,11160,11160,11160,11160,1
20240510,131200,1317452960,11150,11150,11150,11150,399
20240510,131100,1313004110,11150,11150,11150,11150,200
20240510,131000,1310774110,11150,11160,11160,11150,400
20240510,130900,1306314100,11150,11150,11150,11150,467
20240510,130800,1301107050,11150,11150,11150,11150,1552
20240510,130700,1283802250,11150,11150,11150,11150,500
20240510,130600,1278227250,11170,11170,11170,11170,333
20240510,130500,1274507640,11170,11160,11170,11160,54
20240510,130400,1273904950,11160,11160,11160,11160,129
20240510,130300,1272465310,11160,11160,11160,11160,0
20240510,130200,1272465310,11160,11160,11160,11160,0
20240510,130100,1272465310,11160,11170,11170,11160,260
20240510,130000,1269563540,11170,11170,11170,11170,102
20240510,125900,1268424200,11170,11170,11170,11170,0
20240510,125800,1268424200,11170,11170,11170,11170,0
20240510,125700,1268424200,11170,11170,11170,11170,0
20240510,125600,1268424200,11170,11170,11170,11170,100
20240510,125500,1267307200,11170,11170,11170,11170,0
20240510,125400,1267307200,11170,11170,11170,11170,0
20240510,125300,1267307200,11170,11180,11180,11170,426
20240510,125200,1262548350,11190,11190,11190,11190,6
20240510,125100,1262481210,11190,11190,11190,11190,0
20240510,125000,1262481210,11190,11190,11190,11190,0
20240510,124900,1262481210,11190,11160,11190,11160,50
20240510,124800,1261923180,11160,11160,11160,11160,0
20240510,124700,1261923180,11160,11180,11180,11160,250
20240510,124600,1259130260,11180,11180,11180,11180,0
20240510,124500,1259130260,11180,11180,11180,11180,19
20240510,124400,1258917840,11190,11180,11190,11160,311
20240510,124300,1255441350,11170,11160,11170,11160,292
20240510,124200,1252181640,11170,11170,11170,11170,1
20240510,124100,1252170470,11180,11170,11180,11170,113
20240510,124000,1250908250,11160,11160,11160,11160,100
20240510,123900,1249792250,11160,11170,11170,11160,748
20240510,123800,1241437690,11170,11170,11170,11170,0
20240510,123700,1241437690,11170,11170,11170,11170,0
20240510,123600,1241437690,11170,11170,11170,11170,0
20240510,123500,1241437690,11170,11170,11170,11170,0
20240510,123400,1241437690,11170,11170,11170,11170,0
20240510,123300,1241437690,11170,11170,11170,11170,170
20240510,123200,1239538790,11170,11170,11170,11170,83
20240510,123100,1238611680,11170,11170,11170,11170,0
20240510,123000,1238611680,11170,11170,11170,11170,1
20240510,122900,1238600510,11170,11170,11170,11170,0
20240510,122800,1238600510,11170,11170,11170,11170,0
20240510,122700,1238600510,11170,11170,11170,11170,0
20240510,122600,1238600510,11170,11170,11170,11170,299
20240510,122500,1235260680,11160,11170,11170,11160,549
20240510,122400,1229133830,11180,11180,11180,11180,46
20240510,122300,1228619550,11170,11170,11170,11170,77
20240510,122200,1227759460,11190,11190,11190,11190,0
20240510,122100,1227759460,11190,11190,11190,11190,0
20240510,122000,1227759460,11190,11190,11190,11190,0
20240510,121900,1227759460,11190,11170,11190,11160,558
20240510,121800,1221529230,11170,11180,11180,11170,40
20240510,121700,1221082080,11180,11190,11190,11180,4
20240510,121600,1221037330,11180,11180,11180,11180,123
20240510,121500,1219662190,11190,11190,11190,11190,22
20240510,121400,1219416010,11190,11190,11190,11190,2
20240510,121300,1219393630,11190,11190,11190,11190,0
20240510,121200,1219393630,11190,11180,11190,11180,152
20240510,121100,1217693980,11190,11190,11190,11190,21
20240510,121000,1217458990,11190,11190,11190,11190,0
20240510,120900,1217458990,11190,11190,11190,11190,17
20240510,120800,1217268760,11200,11200,11200,11200,0
20240510,120700,1217268760,11200,11200,11200,11200,53
20240510,120600,1216675160,11200,11200,11200,11200,16
20240510,120500,1216495960,11200,11190,11200,11190,167
20240510,120400,1214625570,11190,11190,11190,11190,0
20240510,120300,1214625570,11190,11190,11190,11190,50
20240510,120200,1214066070,11190,11190,11200,11190,28
20240510,120100,1213752740,11190,11190,11190,11190,16
20240510,120000,1213573700,11200,11200,11200,11200,0
20240510,115900,1213573700,11200,11200,11200,11190,247
20240510,115800,1210807430,11200,11200,11200,11200,99
20240510,115700,1209698630,11200,11200,11200,11200,0
20240510,115600,1209698630,11200,11200,11200,11200,395
20240510,115500,1205274630,11200,11210,11210,11200,64
20240510,115400,1204557290,11210,11210,11210,11210,14
20240510,115300,1204400350,11230,11230,11230,11230,1
20240510,115200,1204389120,11180,11180,11180,11180,0
20240510,115100,1204389120,11180,11180,11180,11180,0
20240510,115000,1204389120,11180,11180,11180,11180,0
20240510,114900,1204389120,11180,11180,11180,11180,152
20240510,114800,1202689760,11190,11190,11190,11180,294
20240510,114700,1199402370,11190,11190,11190,11190,30
20240510,114600,1199066670,11230,11230,11230,11230,0
20240510,114500,1199066670,11230,11220,11230,11200,7
20240510,114400,1198988180,11230,11230,11230,11230,3
20240510,114300,1198954490,11230,11220,11230,11200,1007
20240510,114200,1187673910,11230,11230,11230,11230,0
20240510,114100,1187673910,11230,11230,11230,11230,102
20240510,114000,1186528450,11240,11240,11240,11240,9
20240510,113900,1186427290,11230,11230,11230,11230,30
20240510,113800,1186090390,11250,11250,11250,11250,250
20240510,113700,1183277890,11250,11250,11250,11250,0
20240510,113600,1183277890,11250,11240,11250,11240,71
20240510,113500,1182479530,11250,11250,11250,11250,3
20240510,113400,1182445780,11250,11250,11250,11230,45
20240510,113300,1181939550,11250,11250,11250,11250,187
20240510,113200,1179835800,11260,11260,11260,11260,51
20240510,113100,1179261540,11230,11240,11240,11230,570
20240510,113000,1172860340,11230,11230,11230,11230,10
20240510,112900,1172748040,11250,11250,11250,11250,200
20240510,112800,1170498040,11240,11250,11250,11240,53
20240510,112700,1169901890,11250,11230,11250,11230,444
20240510,112600,1164906910,11250,11220,11250,11220,200
20240510,112500,1162659270,11220,11220,11220,11220,10
20240510,112400,1162547070,11220,11220,11220,11220,502
20240510,112300,1156914630,11220,11220,11220,11220,43
20240510,112200,1156432170,11220,11220,11220,11220,0
20240510,112100,1156432170,11220,11220,11220,11220,368
20240510,112000,1152303210,11220,11210,11220,11210,50
20240510,111900,1151742250,11220,11220,11220,11210,50
20240510,111800,1151181260,11210,11210,11210,11210,3
20240510,111700,1151147630,11210,11180,11210,11180,2070
20240510,111600,1127975820,11150,11150,11160,11150,1220
20240510,111500,1114372770,11150,11150,11150,11150,98
20240510,111400,1113280070,11150,11150,11150,11150,0
20240510,111300,1113280070,11150,11150,11150,11150,0
20240510,111200,1113280070,11150,11150,11150,11150,140
20240510,111100,1111719070,11150,11150,11150,11150,0
20240510,111000,1111719070,11150,11150,11150,11150,0
20240510,110900,1111719070,11150,11150,11150,11150,5
20240510,110800,1111663320,11150,11160,11160,11150,64
20240510,110700,1110949690,11190,11190,11190,11190,0
20240510,110600,1110949690,11190,11190,11190,11190,0
20240510,110500,1110949690,11190,11160,11200,11160,1623
20240510,110400,1092801100,11140,11140,11140,11140,7
20240510,110300,1092723120,11140,11140,11140,11140,0
20240510,110200,1092723120,11140,11150,11150,11140,506
20240510,110100,1087081660,11150,11150,11150,11150,1
20240510,110000,1087070510,11150,11150,11150,11140,1315
20240510,105900,1072409490,11150,11150,11150,11150,7
20240510,105800,1072331440,11150,11150,11150,11150,100
20240510,105700,1071216440,11150,11150,11150,11150,13
20240510,105600,1071071490,11150,11150,11150,11150,702
20240510,105500,1063244190,11150,11150,11150,11150,135
20240510,105400,1061738940,11150,11150,11150,11150,7
20240510,105300,1061660890,11160,11160,11160,11160,13
20240510,105200,1061515810,11160,11160,11160,11160,119
20240510,105100,1060187770,11160,11160,11160,11160,186
20240510,105000,1058112010,11160,11160,11160,11160,103
20240510,104900,1056962530,11160,11160,11170,11150,154
20240510,104800,1055244330,11150,11150,11150,11150,15
20240510,104700,1055077080,11150,11150,11150,11150,9
20240510,104600,1054976730,11150,11150,11150,11150,21
20240510,104500,1054742580,11170,11150,11170,11150,353
20240510,104400,1050806570,11150,11150,11150,11150,100
20240510,104300,1049691570,11150,11180,11180,11150,108
20240510,104200,1048484340,11180,11150,11180,11150,10
20240510,104100,1048372810,11150,11150,11150,11150,956
20240510,104000,1037713410,11150,11150,11150,11150,344
20240510,103900,1033877810,11150,11150,11150,11150,1556
20240510,103800,1016528410,11150,11150,11150,11150,1
20240510,103700,1016517260,11150,11170,11170,11150,21
20240510,103600,1016283090,11180,11180,11180,11180,667
20240510,103500,1008826030,11170,11160,11170,11160,566
20240510,103400,1002503880,11170,11160,11180,11160,1430
20240510,103300,986536580,11150,11110,11150,11110,603
20240510,103200,979814410,11140,11140,11140,11140,50
20240510,103100,979257410,11110,11130,11130,11110,21
20240510,103000,979023740,11130,11130,11130,11130,384
20240510,102900,974749820,11130,11110,11130,11110,37
20240510,102800,974338450,11120,11130,11130,11120,350
20240510,102700,970443010,11130,11130,11130,11130,4
20240510,102600,970398490,11150,11150,11150,11150,366
20240510,102500,966317590,11150,11140,11150,11140,200
20240510,102400,964087960,11150,11080,11170,11080,1424
20240510,102300,948236880,11060,11050,11070,11050,1558
20240510,102200,930991430,11030,11030,11030,11020,1160
20240510,102100,918196710,11030,11030,11060,11030,1168
20240510,102000,905286160,11030,11030,11030,11030,738
20240510,101900,897146020,11040,11040,11040,11020,2750
20240510,101800,866829980,11040,11020,11080,10980,3986
20240510,101700,822928740,11020,11090,11110,11000,17796
20240510,101600,626775190,11080,11080,11080,11080,105
20240510,101500,625611790,11080,11100,11110,11080,822
20240510,101400,616492830,11120,11120,11120,11120,0
20240510,101300,616492830,11120,11080,11120,11080,1080
20240510,101200,604525990,11080,11080,11080,11070,444
20240510,101100,599606970,11060,11070,11070,11060,105
20240510,101000,598444990,11070,11110,11110,11040,8034
20240510,100900,509408940,11110,11140,11140,11110,307
20240510,100800,505997350,11140,11140,11140,11140,0
20240510,100700,505997350,11140,11140,11140,11140,344
20240510,100600,502165190,11120,11140,11140,11120,426
20240510,100500,497421180,11140,11140,11140,11140,0
20240510,100400,497421180,11140,11160,11180,11140,513
20240510,100300,491699640,11170,11140,11170,11140,9
20240510,100200,491599190,11140,11140,11160,11100,1707
20240510,100100,472625110,11150,11170,11170,11150,1081
20240510,100000,460571070,11200,11200,11200,11200,2
20240510,095900,460548670,11200,11200,11200,11200,2
20240510,095800,460526270,11200,11180,11200,11180,2010
20240510,095700,438021130,11170,11160,11170,11160,303
20240510,095600,434639620,11160,11120,11160,11110,1363
20240510,095500,419480380,11100,11160,11160,11100,879
20240510,095400,409691970,11160,11150,11160,11150,624
20240510,095300,402731880,11140,11080,11140,11080,399
20240510,095200,398298580,11080,11110,11110,11080,1300
20240510,095100,383881480,11110,11100,11110,11090,1998
20240510,095000,361711310,11100,11120,11120,11100,1700
20240510,094900,342807690,11110,11110,11110,11110,8
20240510,094800,342718810,11110,11110,11110,11110,105
20240510,094700,341552260,11100,11180,11180,11100,1601
20240510,094600,323736260,11180,11160,11180,11160,104
20240510,094500,322575560,11140,11140,11140,11140,0
20240510,094400,322575560,11140,11140,11140,11140,0
20240510,094300,322575560,11140,11160,11160,11130,2984
20240510,094200,289320900,11170,11200,11200,11170,118
20240510,094100,288000620,11200,11210,11210,11180,700
20240510,094000,280156420,11210,11180,11210,11180,601
20240510,093900,273433430,11180,11180,11180,11180,172
20240510,093800,271510470,11170,11170,11170,11170,10
20240510,093700,271398770,11190,11160,11190,11160,865
20240510,093600,261736740,11160,11150,11160,11150,122
20240510,093500,260376390,11130,11130,11130,11130,48
20240510,093400,259842150,11140,11110,11140,11110,1162
20240510,093300,246908970,11100,11110,11110,11100,337
20240510,093200,243165000,11120,11130,11130,11120,649
20240510,093100,235943810,11130,11140,11140,11130,582
20240510,093000,229461830,11130,11150,11150,11130,1880
20240510,092900,208507520,11170,11170,11170,11170,0
20240510,092800,208507520,11170,11150,11170,11150,1082
20240510,092700,196443130,11160,11180,11180,11160,619
20240510,092600,189528200,11180,11200,11200,11180,27
20240510,092500,189226020,11200,11200,11200,11200,100
20240510,092400,188106020,11190,11150,11190,11150,33
20240510,092300,187737990,11150,11180,11180,11150,2653
20240510,092200,158154290,11190,11190,11190,11190,30
20240510,092100,157818590,11170,11160,11170,11160,54
20240510,092000,157215800,11160,11160,11160,11160,0
20240510,091900,157215800,11160,11220,11220,11160,195
20240510,091800,155028560,11220,11210,11220,11210,40
20240510,091700,154579810,11210,11190,11210,11190,2385
20240510,091600,127869020,11150,11170,11180,11150,530
20240510,091500,121944060,11160,11150,11160,11150,118
20240510,091400,120627510,11160,11160,11160,11160,0
20240510,091300,120627510,11160,11170,11180,11160,712
20240510,091200,112670470,11160,11100,11170,11100,1207
20240510,091100,99239370,11100,11120,11120,11100,1078
20240510,091000,87266030,11140,11170,11170,11140,838
20240510,090900,77922500,11170,11150,11170,11150,577
20240510,090800,71488920,11150,11150,11160,11120,449
20240510,090700,66484640,11150,11170,11200,11150,647
20240510,090600,59255400,11170,11150,11180,11150,120
20240510,090500,57916720,11150,11110,11150,11110,303
20240510,090400,54538790,11100,11100,11110,11100,532
20240510,090300,48633540,11100,11090,11100,11090,472
20240510,090200,43398670,11110,11130,11130,11100,1389
20240510,090100,27963170,11140,11170,11170,11130,1294
20240510,090000,13532660,11170,11200,11200,11170,1129
Reference in New Issue Copy Permalink