ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/429270/min/candle-20240508.csv

750 lines
39 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
20240508,212700,2167400450,11860,11860,11860,11860,7251
20240508,212600,2167400450,11860,11860,11860,11860,0
20240508,212500,2167400450,11860,11860,11860,11860,0
20240508,212400,2167400450,11860,11860,11860,11860,0
20240508,212300,2167400450,11860,11860,11860,11860,0
20240508,212200,2167400450,11860,11860,11860,11860,0
20240508,212100,2167400450,11860,11860,11860,11860,0
20240508,212000,2167400450,11860,11860,11860,11860,0
20240508,211900,2167400450,11860,11860,11860,11860,0
20240508,211800,2167400450,11860,11860,11860,11860,0
20240508,211700,2167400450,11860,11860,11860,11860,0
20240508,211600,2167400450,11860,11860,11860,11860,0
20240508,211500,2167400450,11860,11860,11860,11860,0
20240508,211400,2167400450,11860,11860,11860,11860,0
20240508,211300,2167400450,11860,11860,11860,11860,0
20240508,211200,2167400450,11860,11860,11860,11860,0
20240508,211100,2167400450,11860,11860,11860,11860,0
20240508,211000,2167400450,11860,11860,11860,11860,0
20240508,210900,2167400450,11860,11860,11860,11860,0
20240508,210800,2167400450,11860,11860,11860,11860,0
20240508,210700,2167400450,11860,11860,11860,11860,0
20240508,210600,2167400450,11860,11860,11860,11860,0
20240508,210500,2167400450,11860,11860,11860,11860,0
20240508,210400,2167400450,11860,11860,11860,11860,0
20240508,210300,2167400450,11860,11860,11860,11860,0
20240508,210200,2167400450,11860,11860,11860,11860,0
20240508,210100,2167400450,11860,11860,11860,11860,0
20240508,210000,2167400450,11860,11860,11860,11860,0
20240508,205900,2167400450,11860,11860,11860,11860,0
20240508,205800,2167400450,11860,11860,11860,11860,0
20240508,205700,2167400450,11860,11860,11860,11860,7251
20240508,205600,2167400450,11860,11860,11860,11860,0
20240508,205500,2167400450,11860,11860,11860,11860,0
20240508,205400,2167400450,11860,11860,11860,11860,0
20240508,205300,2167400450,11860,11860,11860,11860,0
20240508,205200,2167400450,11860,11860,11860,11860,0
20240508,205100,2167400450,11860,11860,11860,11860,0
20240508,205000,2167400450,11860,11860,11860,11860,0
20240508,204900,2167400450,11860,11860,11860,11860,0
20240508,204800,2167400450,11860,11860,11860,11860,0
20240508,204700,2167400450,11860,11860,11860,11860,0
20240508,204600,2167400450,11860,11860,11860,11860,0
20240508,204500,2167400450,11860,11860,11860,11860,0
20240508,204400,2167400450,11860,11860,11860,11860,0
20240508,204300,2167400450,11860,11860,11860,11860,0
20240508,204200,2167400450,11860,11860,11860,11860,0
20240508,204100,2167400450,11860,11860,11860,11860,0
20240508,204000,2167400450,11860,11860,11860,11860,0
20240508,203900,2167400450,11860,11860,11860,11860,0
20240508,203800,2167400450,11860,11860,11860,11860,0
20240508,203700,2167400450,11860,11860,11860,11860,0
20240508,203600,2167400450,11860,11860,11860,11860,0
20240508,203500,2167400450,11860,11860,11860,11860,0
20240508,203400,2167400450,11860,11860,11860,11860,0
20240508,203300,2167400450,11860,11860,11860,11860,0
20240508,203200,2167400450,11860,11860,11860,11860,0
20240508,203100,2167400450,11860,11860,11860,11860,0
20240508,203000,2167400450,11860,11860,11860,11860,0
20240508,202900,2167400450,11860,11860,11860,11860,0
20240508,202800,2167400450,11860,11860,11860,11860,0
20240508,202700,2167400450,11860,11860,11860,11860,7251
20240508,202600,2167400450,11860,11860,11860,11860,0
20240508,202500,2167400450,11860,11860,11860,11860,0
20240508,202400,2167400450,11860,11860,11860,11860,0
20240508,202300,2167400450,11860,11860,11860,11860,0
20240508,202200,2167400450,11860,11860,11860,11860,0
20240508,202100,2167400450,11860,11860,11860,11860,0
20240508,202000,2167400450,11860,11860,11860,11860,0
20240508,201900,2167400450,11860,11860,11860,11860,0
20240508,201800,2167400450,11860,11860,11860,11860,0
20240508,201700,2167400450,11860,11860,11860,11860,0
20240508,201600,2167400450,11860,11860,11860,11860,0
20240508,201500,2167400450,11860,11860,11860,11860,0
20240508,201400,2167400450,11860,11860,11860,11860,0
20240508,201300,2167400450,11860,11860,11860,11860,0
20240508,201200,2167400450,11860,11860,11860,11860,0
20240508,201100,2167400450,11860,11860,11860,11860,0
20240508,201000,2167400450,11860,11860,11860,11860,0
20240508,200900,2167400450,11860,11860,11860,11860,0
20240508,200800,2167400450,11860,11860,11860,11860,0
20240508,200700,2167400450,11860,11860,11860,11860,0
20240508,200600,2167400450,11860,11860,11860,11860,0
20240508,200500,2167400450,11860,11860,11860,11860,0
20240508,200400,2167400450,11860,11860,11860,11860,0
20240508,200300,2167400450,11860,11860,11860,11860,0
20240508,200200,2167400450,11860,11860,11860,11860,0
20240508,200100,2167400450,11860,11860,11860,11860,0
20240508,200000,2167400450,11860,11860,11860,11860,0
20240508,195900,2167400450,11860,11860,11860,11860,0
20240508,195800,2167400450,11860,11860,11860,11860,0
20240508,195700,2167400450,11860,11860,11860,11860,7251
20240508,195600,2167400450,11860,11860,11860,11860,0
20240508,195500,2167400450,11860,11860,11860,11860,0
20240508,195400,2167400450,11860,11860,11860,11860,0
20240508,195300,2167400450,11860,11860,11860,11860,0
20240508,195200,2167400450,11860,11860,11860,11860,0
20240508,195100,2167400450,11860,11860,11860,11860,0
20240508,195000,2167400450,11860,11860,11860,11860,0
20240508,194900,2167400450,11860,11860,11860,11860,0
20240508,194800,2167400450,11860,11860,11860,11860,0
20240508,194700,2167400450,11860,11860,11860,11860,0
20240508,194600,2167400450,11860,11860,11860,11860,0
20240508,194500,2167400450,11860,11860,11860,11860,0
20240508,194400,2167400450,11860,11860,11860,11860,0
20240508,194300,2167400450,11860,11860,11860,11860,0
20240508,194200,2167400450,11860,11860,11860,11860,0
20240508,194100,2167400450,11860,11860,11860,11860,0
20240508,194000,2167400450,11860,11860,11860,11860,0
20240508,193900,2167400450,11860,11860,11860,11860,0
20240508,193800,2167400450,11860,11860,11860,11860,0
20240508,193700,2167400450,11860,11860,11860,11860,0
20240508,193600,2167400450,11860,11860,11860,11860,0
20240508,193500,2167400450,11860,11860,11860,11860,0
20240508,193400,2167400450,11860,11860,11860,11860,0
20240508,193300,2167400450,11860,11860,11860,11860,0
20240508,193200,2167400450,11860,11860,11860,11860,0
20240508,193100,2167400450,11860,11860,11860,11860,0
20240508,193000,2167400450,11860,11860,11860,11860,0
20240508,192900,2167400450,11860,11860,11860,11860,0
20240508,192800,2167400450,11860,11860,11860,11860,0
20240508,192700,2167400450,11860,11860,11860,11860,7251
20240508,192600,2167400450,11860,11860,11860,11860,0
20240508,192500,2167400450,11860,11860,11860,11860,0
20240508,192400,2167400450,11860,11860,11860,11860,0
20240508,192300,2167400450,11860,11860,11860,11860,0
20240508,192200,2167400450,11860,11860,11860,11860,0
20240508,192100,2167400450,11860,11860,11860,11860,0
20240508,192000,2167400450,11860,11860,11860,11860,0
20240508,191900,2167400450,11860,11860,11860,11860,0
20240508,191800,2167400450,11860,11860,11860,11860,0
20240508,191700,2167400450,11860,11860,11860,11860,0
20240508,191600,2167400450,11860,11860,11860,11860,0
20240508,191500,2167400450,11860,11860,11860,11860,0
20240508,191400,2167400450,11860,11860,11860,11860,0
20240508,191300,2167400450,11860,11860,11860,11860,0
20240508,191200,2167400450,11860,11860,11860,11860,0
20240508,191100,2167400450,11860,11860,11860,11860,0
20240508,191000,2167400450,11860,11860,11860,11860,0
20240508,190900,2167400450,11860,11860,11860,11860,0
20240508,190800,2167400450,11860,11860,11860,11860,0
20240508,190700,2167400450,11860,11860,11860,11860,0
20240508,190600,2167400450,11860,11860,11860,11860,0
20240508,190500,2167400450,11860,11860,11860,11860,0
20240508,190400,2167400450,11860,11860,11860,11860,0
20240508,190300,2167400450,11860,11860,11860,11860,0
20240508,190200,2167400450,11860,11860,11860,11860,0
20240508,190100,2167400450,11860,11860,11860,11860,0
20240508,190000,2167400450,11860,11860,11860,11860,0
20240508,185900,2167400450,11860,11860,11860,11860,0
20240508,185800,2167400450,11860,11860,11860,11860,0
20240508,185700,2167400450,11860,11860,11860,11860,7251
20240508,185600,2167400450,11860,11860,11860,11860,0
20240508,185500,2167400450,11860,11860,11860,11860,0
20240508,185400,2167400450,11860,11860,11860,11860,0
20240508,185300,2167400450,11860,11860,11860,11860,0
20240508,185200,2167400450,11860,11860,11860,11860,0
20240508,185100,2167400450,11860,11860,11860,11860,0
20240508,185000,2167400450,11860,11860,11860,11860,0
20240508,184900,2167400450,11860,11860,11860,11860,0
20240508,184800,2167400450,11860,11860,11860,11860,0
20240508,184700,2167400450,11860,11860,11860,11860,0
20240508,184600,2167400450,11860,11860,11860,11860,0
20240508,184500,2167400450,11860,11860,11860,11860,0
20240508,184400,2167400450,11860,11860,11860,11860,0
20240508,184300,2167400450,11860,11860,11860,11860,0
20240508,184200,2167400450,11860,11860,11860,11860,0
20240508,184100,2167400450,11860,11860,11860,11860,0
20240508,184000,2167400450,11860,11860,11860,11860,0
20240508,183900,2167400450,11860,11860,11860,11860,0
20240508,183800,2167400450,11860,11860,11860,11860,0
20240508,183700,2167400450,11860,11860,11860,11860,0
20240508,183600,2167400450,11860,11860,11860,11860,0
20240508,183500,2167400450,11860,11860,11860,11860,0
20240508,183400,2167400450,11860,11860,11860,11860,0
20240508,183300,2167400450,11860,11860,11860,11860,0
20240508,183200,2167400450,11860,11860,11860,11860,0
20240508,183100,2167400450,11860,11860,11860,11860,0
20240508,183000,2167400450,11860,11860,11860,11860,0
20240508,182900,2167400450,11860,11860,11860,11860,0
20240508,182800,2167400450,11860,11860,11860,11860,0
20240508,182700,2167400450,11860,11860,11860,11860,7251
20240508,182600,2167400450,11860,11860,11860,11860,0
20240508,182500,2167400450,11860,11860,11860,11860,0
20240508,182400,2167400450,11860,11860,11860,11860,0
20240508,182300,2167400450,11860,11860,11860,11860,0
20240508,182200,2167400450,11860,11860,11860,11860,0
20240508,182100,2167400450,11860,11860,11860,11860,0
20240508,182000,2167400450,11860,11860,11860,11860,0
20240508,181900,2167400450,11860,11860,11860,11860,0
20240508,181800,2167400450,11860,11860,11860,11860,0
20240508,181700,2167400450,11860,11860,11860,11860,0
20240508,181600,2167400450,11860,11860,11860,11860,0
20240508,181500,2167400450,11860,11860,11860,11860,0
20240508,181400,2167400450,11860,11860,11860,11860,0
20240508,181300,2167400450,11860,11860,11860,11860,0
20240508,181200,2167400450,11860,11860,11860,11860,0
20240508,181100,2167400450,11860,11860,11860,11860,0
20240508,181000,2167400450,11860,11860,11860,11860,0
20240508,180900,2167400450,11860,11860,11860,11860,0
20240508,180800,2167400450,11860,11860,11860,11860,0
20240508,180700,2167400450,11860,11860,11860,11860,0
20240508,180600,2167400450,11860,11860,11860,11860,0
20240508,180500,2167400450,11860,11860,11860,11860,0
20240508,180400,2167400450,11860,11860,11860,11860,0
20240508,180300,2167400450,11860,11860,11860,11860,0
20240508,180200,2167400450,11860,11860,11860,11860,0
20240508,180100,2167400450,11860,11860,11860,11860,0
20240508,180000,2167400450,11860,11860,11860,11860,0
20240508,175900,2167400450,11860,11860,11860,11860,0
20240508,175800,2167400450,11860,11860,11860,11860,0
20240508,175700,2167400450,11860,11860,11860,11860,7251
20240508,175600,2167400450,11860,11860,11860,11860,0
20240508,175500,2167400450,11860,11860,11860,11860,0
20240508,175400,2167400450,11860,11860,11860,11860,0
20240508,175300,2167400450,11860,11860,11860,11860,0
20240508,175200,2167400450,11860,11860,11860,11860,0
20240508,175100,2167400450,11860,11860,11860,11860,0
20240508,175000,2167400450,11860,11860,11860,11860,0
20240508,174900,2167400450,11860,11860,11860,11860,0
20240508,174800,2167400450,11860,11860,11860,11860,0
20240508,174700,2167400450,11860,11860,11860,11860,0
20240508,174600,2167400450,11860,11860,11860,11860,0
20240508,174500,2167400450,11860,11860,11860,11860,0
20240508,174400,2167400450,11860,11860,11860,11860,0
20240508,174300,2167400450,11860,11860,11860,11860,0
20240508,174200,2167400450,11860,11860,11860,11860,0
20240508,174100,2167400450,11860,11860,11860,11860,0
20240508,174000,2167400450,11860,11860,11860,11860,0
20240508,173900,2167400450,11860,11860,11860,11860,0
20240508,173800,2167400450,11860,11860,11860,11860,0
20240508,173700,2167400450,11860,11860,11860,11860,0
20240508,173600,2167400450,11860,11860,11860,11860,0
20240508,173500,2167400450,11860,11860,11860,11860,0
20240508,173400,2167400450,11860,11860,11860,11860,0
20240508,173300,2167400450,11860,11860,11860,11860,0
20240508,173200,2167400450,11860,11860,11860,11860,0
20240508,173100,2167400450,11860,11860,11860,11860,0
20240508,173000,2167400450,11860,11860,11860,11860,0
20240508,172900,2167400450,11860,11860,11860,11860,0
20240508,172800,2167400450,11860,11860,11860,11860,0
20240508,172700,2167400450,11860,11860,11860,11860,7251
20240508,172600,2167400450,11860,11860,11860,11860,0
20240508,172500,2167400450,11860,11860,11860,11860,0
20240508,172400,2167400450,11860,11860,11860,11860,0
20240508,172300,2167400450,11860,11860,11860,11860,0
20240508,172200,2167400450,11860,11860,11860,11860,0
20240508,172100,2167400450,11860,11860,11860,11860,0
20240508,172000,2167400450,11860,11860,11860,11860,0
20240508,171900,2167400450,11860,11860,11860,11860,0
20240508,171800,2167400450,11860,11860,11860,11860,0
20240508,171700,2167400450,11860,11860,11860,11860,0
20240508,171600,2167400450,11860,11860,11860,11860,0
20240508,171500,2167400450,11860,11860,11860,11860,0
20240508,171400,2167400450,11860,11860,11860,11860,0
20240508,171300,2167400450,11860,11860,11860,11860,0
20240508,171200,2167400450,11860,11860,11860,11860,0
20240508,171100,2167400450,11860,11860,11860,11860,0
20240508,171000,2167400450,11860,11860,11860,11860,0
20240508,170900,2167400450,11860,11860,11860,11860,0
20240508,170800,2167400450,11860,11860,11860,11860,0
20240508,170700,2167400450,11860,11860,11860,11860,0
20240508,170600,2167400450,11860,11860,11860,11860,0
20240508,170500,2167400450,11860,11860,11860,11860,0
20240508,170400,2167400450,11860,11860,11860,11860,0
20240508,170300,2167400450,11860,11860,11860,11860,0
20240508,170200,2167400450,11860,11860,11860,11860,0
20240508,170100,2167400450,11860,11860,11860,11860,0
20240508,170000,2167400450,11860,11860,11860,11860,0
20240508,165900,2167400450,11860,11860,11860,11860,0
20240508,165800,2167400450,11860,11860,11860,11860,0
20240508,165700,2167400450,11860,11860,11860,11860,7251
20240508,165600,2167400450,11860,11860,11860,11860,0
20240508,165500,2167400450,11860,11860,11860,11860,0
20240508,165400,2167400450,11860,11860,11860,11860,0
20240508,165300,2167400450,11860,11860,11860,11860,0
20240508,165200,2167400450,11860,11860,11860,11860,0
20240508,165100,2167400450,11860,11860,11860,11860,0
20240508,165000,2167400450,11860,11860,11860,11860,0
20240508,164900,2167400450,11860,11860,11860,11860,0
20240508,164800,2167400450,11860,11860,11860,11860,0
20240508,164700,2167400450,11860,11860,11860,11860,0
20240508,164600,2167400450,11860,11860,11860,11860,0
20240508,164500,2167400450,11860,11860,11860,11860,0
20240508,164400,2167400450,11860,11860,11860,11860,0
20240508,164300,2167400450,11860,11860,11860,11860,0
20240508,164200,2167400450,11860,11860,11860,11860,0
20240508,164100,2167400450,11860,11860,11860,11860,0
20240508,164000,2167400450,11860,11860,11860,11860,0
20240508,163900,2167400450,11860,11860,11860,11860,0
20240508,163800,2167400450,11860,11860,11860,11860,0
20240508,163700,2167400450,11860,11860,11860,11860,0
20240508,163600,2167400450,11860,11860,11860,11860,0
20240508,163500,2167400450,11860,11860,11860,11860,0
20240508,163400,2167400450,11860,11860,11860,11860,0
20240508,163300,2167400450,11860,11860,11860,11860,0
20240508,163200,2167400450,11860,11860,11860,11860,0
20240508,163100,2167400450,11860,11860,11860,11860,0
20240508,163000,2167400450,11860,11860,11860,11860,0
20240508,162900,2167400450,11860,11860,11860,11860,0
20240508,162800,2167400450,11860,11860,11860,11860,0
20240508,162700,2167400450,11860,11860,11860,11860,7251
20240508,162600,2167400450,11860,11860,11860,11860,0
20240508,162500,2167400450,11860,11860,11860,11860,0
20240508,162400,2167400450,11860,11860,11860,11860,0
20240508,162300,2167400450,11860,11860,11860,11860,0
20240508,162200,2167400450,11860,11860,11860,11860,0
20240508,162100,2167400450,11860,11860,11860,11860,0
20240508,162000,2167400450,11860,11860,11860,11860,0
20240508,161900,2167400450,11860,11860,11860,11860,0
20240508,161800,2167400450,11860,11860,11860,11860,0
20240508,161700,2167400450,11860,11860,11860,11860,0
20240508,161600,2167400450,11860,11860,11860,11860,0
20240508,161500,2167400450,11860,11860,11860,11860,0
20240508,161400,2167400450,11860,11860,11860,11860,0
20240508,161300,2167400450,11860,11860,11860,11860,0
20240508,161200,2167400450,11860,11860,11860,11860,0
20240508,161100,2167400450,11860,11860,11860,11860,0
20240508,161000,2167400450,11860,11860,11860,11860,0
20240508,160900,2167400450,11860,11860,11860,11860,0
20240508,160800,2167400450,11860,11860,11860,11860,0
20240508,160700,2167400450,11860,11860,11860,11860,0
20240508,160600,2167400450,11860,11860,11860,11860,0
20240508,160500,2167400450,11860,11860,11860,11860,0
20240508,160400,2167400450,11860,11860,11860,11860,0
20240508,160300,2167400450,11860,11860,11860,11860,0
20240508,160200,2167400450,11860,11860,11860,11860,0
20240508,160100,2167400450,11860,11860,11860,11860,0
20240508,160000,2167400450,11860,11860,11860,11860,0
20240508,155900,2167400450,11860,11860,11860,11860,0
20240508,155800,2167400450,11860,11860,11860,11860,0
20240508,155700,2167400450,11860,11860,11860,11860,7251
20240508,155600,2167400450,11860,11860,11860,11860,0
20240508,155500,2167400450,11860,11860,11860,11860,0
20240508,155400,2167400450,11860,11860,11860,11860,0
20240508,155300,2167400450,11860,11860,11860,11860,0
20240508,155200,2167400450,11860,11860,11860,11860,0
20240508,155100,2167400450,11860,11860,11860,11860,0
20240508,155000,2167400450,11860,11860,11860,11860,0
20240508,154900,2167400450,11860,11860,11860,11860,0
20240508,154800,2167400450,11860,11860,11860,11860,0
20240508,154700,2167400450,11860,11860,11860,11860,0
20240508,154600,2167400450,11860,11860,11860,11860,0
20240508,154500,2167400450,11860,11860,11860,11860,0
20240508,154400,2167400450,11860,11860,11860,11860,0
20240508,154300,2167400450,11860,11860,11860,11860,0
20240508,154200,2167400450,11860,11860,11860,11860,0
20240508,154100,2167400450,11860,11860,11860,11860,0
20240508,154000,2167400450,11860,11860,11860,11860,0
20240508,153900,2167400450,11860,11860,11860,11860,0
20240508,153800,2167400450,11860,11860,11860,11860,0
20240508,153700,2167400450,11860,11860,11860,11860,0
20240508,153600,2167400450,11860,11860,11860,11860,0
20240508,153500,2167400450,11860,11860,11860,11860,0
20240508,153400,2167400450,11860,11860,11860,11860,0
20240508,153300,2167400450,11860,11860,11860,11860,0
20240508,153200,2167400450,11860,11860,11860,11860,0
20240508,153100,2167400450,11860,11860,11860,11860,0
20240508,153000,2167400450,11860,11860,11860,11860,7251
20240508,152900,2081403590,11880,11880,11880,11880,0
20240508,152800,2081403590,11880,11880,11880,11880,0
20240508,152700,2081403590,11880,11880,11880,11880,0
20240508,152600,2081403590,11880,11880,11880,11880,0
20240508,152500,2081403590,11880,11880,11880,11880,0
20240508,152400,2081403590,11880,11880,11880,11880,0
20240508,152300,2081403590,11880,11880,11880,11880,0
20240508,152200,2081403590,11880,11880,11880,11880,0
20240508,152100,2081403590,11880,11880,11880,11880,0
20240508,152000,2081403590,11880,11880,11880,11880,0
20240508,151900,2081403590,11880,11950,11960,11880,4840
20240508,151800,2023608660,11940,11890,11950,11880,742
20240508,151700,2014754710,11940,11930,11940,11880,1985
20240508,151600,1991079260,11930,11930,11940,11900,716
20240508,151500,1982542430,11930,11930,11940,11850,853
20240508,151400,1972377230,11930,11920,11930,11920,596
20240508,151300,1965270830,11920,11890,11920,11840,583
20240508,151200,1958336730,11890,11870,11900,11840,1565
20240508,151100,1939766110,11870,11840,11870,11840,125
20240508,151000,1938284870,11830,11870,11900,11830,1519
20240508,150900,1920278830,11890,11890,11930,11870,933
20240508,150800,1909178480,11930,11840,11960,11830,4277
20240508,150700,1858285220,11850,11790,11850,11770,835
20240508,150600,1848407700,11810,11770,11810,11770,2022
20240508,150500,1824558270,11730,11730,11730,11730,90
20240508,150400,1823502570,11730,11720,11780,11710,106
20240508,150300,1822260760,11740,11730,11740,11730,6
20240508,150200,1822190350,11720,11720,11720,11720,0
20240508,150100,1822190350,11720,11720,11720,11720,19
20240508,150000,1821967670,11720,11690,11720,11690,575
20240508,145900,1815238850,11690,11690,11690,11690,43
20240508,145800,1814736180,11690,11720,11720,11690,8
20240508,145700,1814642630,11690,11690,11690,11690,98
20240508,145600,1813497010,11690,11670,11690,11650,2316
20240508,145500,1786473260,11670,11690,11690,11670,811
20240508,145400,1777006680,11700,11730,11730,11700,1682
20240508,145300,1757311430,11730,11800,11800,11730,628
20240508,145200,1749928740,11800,11760,11800,11760,8
20240508,145100,1749834620,11760,11760,11760,11760,10
20240508,145000,1749717020,11760,11760,11760,11760,5
20240508,144900,1749658220,11780,11760,11780,11750,537
20240508,144800,1743333100,11760,11760,11760,11760,82
20240508,144700,1742368780,11760,11760,11760,11760,26
20240508,144600,1742063020,11760,11760,11760,11760,19
20240508,144500,1741839580,11760,11750,11760,11750,18
20240508,144400,1741627970,11740,11750,11770,11740,33
20240508,144300,1741239960,11750,11750,11750,11750,578
20240508,144200,1734448460,11760,11780,11780,11760,359
20240508,144100,1730223390,11770,11790,11800,11770,2048
20240508,144000,1706085300,11790,11790,11790,11790,100
20240508,143900,1704906300,11790,11790,11790,11790,231
20240508,143800,1702182810,11800,11800,11800,11790,25
20240508,143700,1701887900,11800,11800,11800,11790,45
20240508,143600,1701357330,11800,11800,11820,11800,126
20240508,143500,1699868530,11800,11810,11810,11800,777
20240508,143400,1690692410,11810,11820,11820,11810,313
20240508,143300,1686995830,11810,11780,11810,11780,960
20240508,143200,1675666820,11780,11780,11800,11780,54
20240508,143100,1675030200,11790,11780,11800,11780,502
20240508,143000,1669111880,11790,11770,11790,11770,444
20240508,142900,1663881960,11770,11770,11780,11770,60
20240508,142800,1663175710,11790,11790,11790,11790,23
20240508,142700,1662904540,11750,11760,11760,11750,148
20240508,142600,1661164290,11770,11780,11780,11770,136
20240508,142500,1659563480,11800,11770,11800,11770,38
20240508,142400,1659116170,11760,11790,11800,11760,380
20240508,142300,1654638180,11790,11760,11790,11760,205
20240508,142200,1652226260,11800,11800,11820,11800,304
20240508,142100,1648636140,11810,11750,11810,11750,1453
20240508,142000,1631497290,11760,11740,11760,11740,282
20240508,141900,1628185510,11730,11740,11740,11730,11
20240508,141800,1628056430,11740,11740,11740,11730,21
20240508,141700,1627809950,11720,11720,11720,11720,87
20240508,141600,1626790310,11710,11730,11730,11710,223
20240508,141500,1624176640,11750,11760,11760,11750,13
20240508,141400,1624023870,11730,11760,11760,11730,151
20240508,141300,1622249030,11760,11740,11760,11740,122
20240508,141200,1620815510,11750,11750,11750,11740,14
20240508,141100,1620651070,11710,11720,11720,11710,30
20240508,141000,1620299720,11710,11760,11760,11710,336
20240508,140900,1616361100,11770,11770,11780,11730,207
20240508,140800,1613928630,11780,11770,11780,11770,90
20240508,140700,1612869310,11770,11740,11780,11740,100
20240508,140600,1611694620,11780,11780,11780,11740,69
20240508,140500,1610883560,11780,11780,11780,11780,974
20240508,140400,1599409840,11780,11750,11780,11740,372
20240508,140300,1595033970,11750,11700,11750,11700,223
20240508,140200,1592417000,11700,11720,11720,11700,496
20240508,140100,1586613500,11720,11650,11730,11650,1604
20240508,140000,1567879840,11650,11630,11660,11600,482
20240508,135900,1562268120,11640,11640,11640,11640,0
20240508,135800,1562268120,11640,11630,11640,11630,6
20240508,135700,1562198320,11620,11630,11640,11620,8
20240508,135600,1562105260,11650,11640,11650,11640,12
20240508,135500,1561965530,11640,11610,11640,11610,60
20240508,135400,1561268620,11640,11640,11640,11640,51
20240508,135300,1560674980,11640,11640,11640,11630,7
20240508,135200,1560593550,11640,11600,11640,11580,501
20240508,135100,1554790510,11630,11600,11630,11590,173
20240508,135000,1552783700,11590,11590,11590,11580,343
20240508,134900,1548808370,11590,11580,11590,11580,10
20240508,134800,1548692520,11590,11580,11590,11580,55
20240508,134700,1548055120,11590,11590,11590,11590,0
20240508,134600,1548055120,11590,11580,11590,11580,8
20240508,134500,1547962460,11590,11560,11590,11560,158
20240508,134400,1546135890,11550,11560,11560,11550,5
20240508,134300,1546078130,11560,11550,11560,11550,177
20240508,134200,1544033760,11560,11600,11600,11550,263
20240508,134100,1540992850,11590,11590,11590,11590,50
20240508,134000,1540413350,11600,11590,11600,11590,108
20240508,133900,1539161560,11590,11560,11590,11560,54
20240508,133800,1538537170,11560,11590,11590,11560,2
20240508,133700,1538514020,11550,11590,11590,11550,76
20240508,133600,1537636060,11550,11590,11590,11550,87
20240508,133500,1536631010,11590,11550,11590,11550,182
20240508,133400,1534523150,11550,11550,11550,11550,7
20240508,133300,1534442300,11540,11540,11550,11540,9
20240508,133200,1534338420,11550,11550,11550,11540,332
20240508,133100,1530507010,11560,11550,11560,11550,12
20240508,133000,1530368390,11550,11540,11550,11540,23
20240508,132900,1530102790,11540,11540,11540,11540,112
20240508,132800,1528810310,11550,11550,11550,11550,82
20240508,132700,1527863210,11550,11550,11550,11550,110
20240508,132600,1526592710,11550,11550,11550,11550,9
20240508,132500,1526488760,11550,11550,11550,11550,300
20240508,132400,1523023760,11540,11550,11550,11540,116
20240508,132300,1521684540,11560,11560,11560,11560,117
20240508,132200,1520332020,11560,11560,11560,11560,6
20240508,132100,1520262660,11560,11560,11560,11560,5
20240508,132000,1520204860,11560,11560,11560,11560,106
20240508,131900,1518979500,11630,11630,11630,11630,0
20240508,131800,1518979500,11630,11630,11630,11630,0
20240508,131700,1518979500,11630,11620,11630,11620,100
20240508,131600,1517816540,11640,11640,11640,11640,0
20240508,131500,1517816540,11640,11580,11640,11580,39
20240508,131400,1517363530,11590,11560,11590,11560,40
20240508,131300,1516900880,11560,11560,11560,11560,13
20240508,131200,1516750600,11590,11580,11590,11580,10
20240508,131100,1516634740,11590,11590,11590,11590,2
20240508,131000,1516611560,11530,11570,11570,11530,304
20240508,130900,1513101390,11590,11590,11590,11590,1
20240508,130800,1513089800,11560,11560,11560,11560,4
20240508,130700,1513043560,11560,11550,11560,11530,189
20240508,130600,1510862320,11550,11540,11550,11540,153
20240508,130500,1509095910,11540,11540,11540,11540,200
20240508,130400,1506787910,11540,11540,11540,11540,270
20240508,130300,1503672110,11550,11550,11550,11550,131
20240508,130200,1502159060,11550,11550,11560,11540,237
20240508,130100,1499421890,11550,11550,11560,11530,223
20240508,130000,1496845400,11550,11530,11550,11530,597
20240508,125900,1489957980,11530,11540,11540,11530,2
20240508,125800,1489934910,11510,11490,11510,11490,635
20240508,125700,1482629260,11480,11490,11490,11480,261
20240508,125600,1479632970,11500,11500,11510,11490,754
20240508,125500,1470962510,11500,11570,11570,11500,6618
20240508,125400,1394765860,11570,11570,11570,11570,100
20240508,125300,1393608860,11570,11590,11590,11570,497
20240508,125200,1387856940,11590,11580,11590,11580,742
20240508,125100,1379264570,11580,11600,11600,11580,503
20240508,125000,1373435710,11600,11620,11620,11600,492
20240508,124900,1367724270,11610,11610,11610,11610,158
20240508,124800,1365889890,11610,11610,11610,11610,21
20240508,124700,1365646080,11610,11610,11610,11610,92
20240508,124600,1364577960,11620,11620,11620,11620,0
20240508,124500,1364577960,11620,11620,11620,11620,0
20240508,124400,1364577960,11620,11620,11630,11620,295
20240508,124300,1361147500,11620,11620,11620,11620,62
20240508,124200,1360427060,11610,11610,11610,11610,15
20240508,124100,1360252910,11610,11610,11610,11610,263
20240508,124000,1357199480,11620,11620,11620,11620,657
20240508,123900,1349565140,11620,11630,11630,11620,11
20240508,123800,1349437250,11630,11630,11630,11630,210
20240508,123700,1346994950,11630,11630,11630,11630,60
20240508,123600,1346297150,11660,11660,11660,11660,7
20240508,123500,1346215530,11660,11650,11660,11650,18
20240508,123400,1346005700,11660,11630,11660,11630,14
20240508,123300,1345842760,11630,11640,11640,11630,7
20240508,123200,1345761340,11620,11630,11630,11620,38
20240508,123100,1345319730,11660,11660,11660,11660,0
20240508,123000,1345319730,11660,11660,11660,11660,0
20240508,122900,1345319730,11660,11650,11660,11650,563
20240508,122800,1338755210,11660,11650,11660,11650,1000
20240508,122700,1327103010,11650,11620,11650,11620,120
20240508,122600,1325708060,11630,11630,11630,11630,4
20240508,122500,1325661540,11630,11630,11630,11630,1
20240508,122400,1325649910,11630,11640,11640,11630,73
20240508,122300,1324800620,11660,11620,11660,11620,20
20240508,122200,1324567880,11610,11610,11610,11610,12
20240508,122100,1324428560,11640,11640,11640,11640,0
20240508,122000,1324428560,11640,11640,11640,11640,0
20240508,121900,1324428560,11640,11640,11640,11640,5
20240508,121800,1324370360,11640,11650,11650,11600,41
20240508,121700,1323894650,11650,11610,11650,11610,9
20240508,121600,1323790040,11600,11600,11600,11600,25
20240508,121500,1323500040,11600,11600,11600,11600,0
20240508,121400,1323500040,11600,11610,11610,11600,262
20240508,121300,1320459570,11610,11610,11610,11610,40
20240508,121200,1319995170,11610,11610,11610,11610,5
20240508,121100,1319937120,11610,11610,11610,11610,0
20240508,121000,1319937120,11610,11620,11630,11610,137
20240508,120900,1318344540,11610,11610,11610,11610,100
20240508,120800,1317183540,11630,11610,11630,11610,106
20240508,120700,1315951850,11600,11600,11620,11600,15
20240508,120600,1315777830,11600,11610,11610,11600,47
20240508,120500,1315232610,11600,11610,11610,11600,25
20240508,120400,1314942410,11610,11610,11610,11610,25
20240508,120300,1314652160,11620,11620,11620,11620,43
20240508,120200,1314152500,11620,11580,11620,11580,907
20240508,120100,1303649370,11580,11580,11580,11570,40
20240508,120000,1303186230,11580,11570,11580,11570,292
20240508,115900,1299807740,11560,11580,11580,11560,294
20240508,115800,1296407700,11580,11590,11590,11570,695
20240508,115700,1288362480,11600,11590,11600,11590,8
20240508,115600,1288269730,11590,11600,11600,11590,52
20240508,115500,1287667040,11590,11600,11600,11590,45
20240508,115400,1287145350,11600,11600,11600,11600,55
20240508,115300,1286507350,11600,11600,11600,11590,78
20240508,115200,1285602610,11600,11600,11610,11590,189
20240508,115100,1283411470,11590,11590,11590,11590,21
20240508,115000,1283168080,11600,11610,11610,11600,320
20240508,114900,1279455400,11620,11620,11620,11620,1
20240508,114800,1279443780,11620,11620,11620,11620,80
20240508,114700,1278514180,11610,11620,11620,11610,302
20240508,114600,1275007940,11620,11630,11650,11620,79
20240508,114500,1274089400,11660,11620,11660,11620,701
20240508,114400,1265931190,11620,11630,11630,11600,409
20240508,114300,1261184440,11630,11630,11630,11630,0
20240508,114200,1261184440,11630,11630,11630,11630,4
20240508,114100,1261137920,11660,11660,11660,11660,0
20240508,114000,1261137920,11660,11660,11660,11660,0
20240508,113900,1261137920,11660,11660,11660,11660,0
20240508,113800,1261137920,11660,11660,11660,11660,1
20240508,113700,1261126260,11670,11670,11670,11670,1
20240508,113600,1261114590,11670,11640,11670,11640,26
20240508,113500,1260811920,11640,11650,11670,11640,281
20240508,113400,1257539620,11650,11650,11650,11650,13
20240508,113300,1257388170,11660,11660,11660,11660,0
20240508,113200,1257388170,11660,11660,11660,11660,5
20240508,113100,1257329870,11670,11610,11670,11610,68
20240508,113000,1256540180,11610,11610,11610,11600,22
20240508,112900,1256284810,11600,11600,11600,11600,20
20240508,112800,1256052810,11610,11650,11650,11610,38
20240508,112700,1255611510,11600,11600,11600,11600,0
20240508,112600,1255611510,11600,11660,11660,11600,57
20240508,112500,1254950190,11660,11660,11670,11660,12
20240508,112400,1254810230,11660,11670,11670,11660,17
20240508,112300,1254611920,11670,11670,11670,11670,15
20240508,112200,1254436870,11670,11640,11670,11580,518
20240508,112100,1248432130,11630,11630,11630,11620,101
20240508,112000,1247257540,11640,11640,11640,11640,0
20240508,111900,1247257540,11640,11640,11640,11640,0
20240508,111800,1247257540,11640,11610,11640,11600,16
20240508,111700,1247071750,11600,11600,11600,11600,17
20240508,111600,1246874550,11600,11620,11620,11600,40
20240508,111500,1246410300,11620,11620,11620,11620,5
20240508,111400,1246352200,11600,11600,11600,11600,32
20240508,111300,1245981000,11600,11600,11600,11600,18
20240508,111200,1245772200,11600,11620,11620,11600,625
20240508,111100,1238516420,11630,11630,11630,11630,118
20240508,111000,1237144080,11640,11640,11640,11640,0
20240508,110900,1237144080,11640,11650,11650,11640,3
20240508,110800,1237109150,11660,11660,11660,11660,17
20240508,110700,1236910930,11650,11640,11650,11640,11
20240508,110600,1236782840,11660,11660,11660,11660,0
20240508,110500,1236782840,11660,11630,11660,11630,8
20240508,110400,1236689740,11640,11640,11640,11640,5
20240508,110300,1236631540,11640,11640,11640,11640,0
20240508,110200,1236631540,11640,11630,11640,11630,10
20240508,110100,1236515180,11640,11630,11640,11590,1378
20240508,110000,1220521960,11650,11630,11650,11630,35
20240508,105900,1220114840,11620,11630,11630,11620,46
20240508,105800,1219580300,11640,11640,11640,11640,3
20240508,105700,1219545380,11670,11650,11670,11610,228
20240508,105600,1216896820,11680,11630,11680,11630,361
20240508,105500,1212697210,11630,11620,11630,11610,112
20240508,105400,1211396730,11630,11630,11630,11620,227
20240508,105300,1208757720,11620,11630,11630,11620,264
20240508,105200,1205688060,11640,11640,11640,11640,3
20240508,105100,1205653140,11640,11640,11640,11640,19
20240508,105000,1205431980,11630,11630,11630,11630,362
20240508,104900,1201221920,11630,11630,11650,11630,310
20240508,104800,1197615580,11630,11640,11640,11630,505
20240508,104700,1191737430,11640,11640,11640,11640,2
20240508,104600,1191714150,11660,11660,11660,11640,504
20240508,104500,1185838690,11660,11660,11670,11660,13
20240508,104400,1185687060,11670,11670,11670,11660,77
20240508,104300,1184788520,11610,11640,11640,11610,385
20240508,104200,1180315890,11640,11680,11680,11640,1680
20240508,104100,1160730310,11680,11720,11720,11680,753
20240508,104000,1151929380,11720,11710,11730,11700,779
20240508,103900,1142809790,11700,11700,11700,11700,122
20240508,103800,1141382390,11690,11690,11690,11690,448
20240508,103700,1136145270,11690,11700,11700,11690,128
20240508,103600,1134648670,11720,11720,11720,11700,184
20240508,103500,1132494310,11730,11680,11730,11680,58
20240508,103400,1131815810,11700,11710,11710,11700,42
20240508,103300,1131324250,11710,11710,11710,11710,94
20240508,103200,1130223510,11730,11700,11730,11700,12
20240508,103100,1130082960,11730,11710,11730,11710,11
20240508,103000,1129954000,11730,11730,11730,11730,0
20240508,102900,1129954000,11730,11720,11730,11680,46
20240508,102800,1129414900,11720,11720,11720,11720,13
20240508,102700,1129262540,11720,11660,11720,11660,444
20240508,102600,1124069470,11660,11660,11660,11660,39
20240508,102500,1123614730,11660,11660,11660,11660,106
20240508,102400,1122378770,11660,11700,11700,11660,6
20240508,102300,1122308730,11700,11700,11700,11660,248
20240508,102200,1119415350,11700,11700,11700,11700,29
20240508,102100,1119076050,11710,11710,11720,11710,97
20240508,102000,1117939850,11710,11710,11710,11710,12
20240508,101900,1117799330,11650,11710,11710,11650,146
20240508,101800,1116092100,11700,11710,11720,11700,190
20240508,101700,1113868620,11720,11700,11720,11700,86
20240508,101600,1112861960,11700,11680,11710,11680,134
20240508,101500,1111296490,11630,11630,11650,11630,871
20240508,101400,1101150080,11640,11630,11640,11630,20
20240508,101300,1100917340,11640,11630,11640,11630,255
20240508,101200,1097949160,11640,11590,11640,11590,717
20240508,101100,1089610850,11600,11590,11610,11590,6
20240508,101000,1089541240,11590,11600,11600,11590,85
20240508,100900,1088556080,11600,11600,11600,11600,20
20240508,100800,1088324080,11600,11570,11600,11570,182
20240508,100700,1086214680,11570,11520,11570,11520,941
20240508,100600,1075341150,11510,11520,11520,11510,2315
20240508,100500,1048687680,11520,11540,11590,11520,3367
20240508,100400,1009870230,11530,11540,11540,11530,122
20240508,100300,1008463100,11530,11570,11600,11520,1321
20240508,100200,993213000,11550,11660,11660,11550,5077
20240508,100100,934321470,11670,11670,11670,11660,134
20240508,100000,932758650,11670,11680,11680,11670,143
20240508,095900,931089830,11670,11680,11680,11670,148
20240508,095800,929362360,11680,11690,11690,11680,51
20240508,095700,928766670,11680,11680,11680,11680,51
20240508,095600,928170990,11680,11680,11680,11680,16
20240508,095500,927984110,11680,11720,11720,11680,263
20240508,095400,924912030,11720,11720,11720,11680,890
20240508,095300,914486030,11710,11700,11710,11670,4520
20240508,095200,861691030,11700,11730,11730,11700,303
20240508,095100,858140990,11740,11750,11750,11740,224
20240508,095000,855510330,11750,11710,11750,11710,143
20240508,094900,853830990,11710,11670,11710,11670,642
20240508,094800,846319440,11700,11660,11700,11650,201
20240508,094700,843974790,11660,11650,11660,11650,72
20240508,094600,843135780,11710,11640,11710,11640,13
20240508,094500,842984250,11620,11680,11680,11610,2716
20240508,094400,811362180,11670,11750,11750,11670,2783
20240508,094300,778789410,11750,11750,11750,11750,5
20240508,094200,778730660,11760,11760,11760,11750,15
20240508,094100,778554270,11760,11750,11760,11740,310
20240508,094000,774913250,11750,11760,11770,11740,554
20240508,093900,768403610,11760,11770,11770,11750,312
20240508,093800,764734650,11790,11800,11800,11790,339
20240508,093700,760736300,11790,11740,11800,11740,614
20240508,093600,753494930,11740,11700,11760,11700,1838
20240508,093500,731942770,11680,11740,11740,11680,869
20240508,093400,721778960,11740,11790,11800,11650,7092
20240508,093300,638714750,11800,11810,11810,11800,1177
20240508,093200,624821710,11810,11850,11850,11810,2935
20240508,093100,590102720,11850,11890,11890,11850,120
20240508,093000,588678490,11900,11900,11900,11900,22
20240508,092900,588416690,11900,11870,11900,11850,1196
20240508,092800,574240270,11870,11870,11920,11860,83
20240508,092700,573255720,11850,11920,11920,11850,109
20240508,092600,571963310,11890,11860,11890,11860,1000
20240508,092500,560088110,11850,11860,11860,11850,217
20240508,092400,557515690,11870,11890,11890,11870,1985
20240508,092300,533931180,11890,11900,11910,11890,585
20240508,092200,526969490,11920,11930,11940,11920,217
20240508,092100,524382320,11920,11900,11920,11900,643
20240508,092000,516730120,11930,11930,11940,11930,538
20240508,091900,510311770,11930,11930,11930,11930,254
20240508,091800,507281550,11930,11910,11930,11910,578
20240508,091700,500390090,11860,11860,11870,11850,299
20240508,091600,496845160,11860,11860,11870,11860,223
20240508,091500,494200350,11860,11890,11920,11860,272
20240508,091400,490964800,11890,11850,11890,11840,232
20240508,091300,488216010,11840,11880,11890,11840,1311
20240508,091200,472670020,11880,11910,11930,11880,1169
20240508,091100,458757490,11910,11940,11940,11890,388
20240508,091000,454140820,11940,11860,11960,11860,1366
20240508,090900,437875400,11860,11850,11870,11830,414
20240508,090800,432972690,11850,11820,11850,11820,417
20240508,090700,428033940,11820,11810,11820,11810,372
20240508,090600,423637690,11770,11800,11850,11770,136
20240508,090500,422030480,11780,11670,11780,11670,2641
20240508,090400,391047530,11670,11750,11750,11650,3394
20240508,090300,351332620,11750,11690,11770,11690,2302
20240508,090200,324394410,11740,11620,11750,11600,6277
20240508,090100,251312220,11620,11810,11830,11590,10561
20240508,090000,127393380,11800,11980,12020,11790,10215
Reference in New Issue Copy Permalink