ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
cc2edade586b20b333a4e7e2f7cb62f550692583
KissMeData/099430/min/candle-20240528.csv

672 lines
33 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
20240528,200900,2166737860,4710,4710,4710,4710,22987
20240528,200800,2166737860,4710,4710,4710,4710,0
20240528,200700,2166737860,4710,4710,4710,4710,0
20240528,200600,2166737860,4710,4710,4710,4710,0
20240528,200500,2166737860,4710,4710,4710,4710,0
20240528,200400,2166737860,4710,4710,4710,4710,0
20240528,200300,2166737860,4710,4710,4710,4710,0
20240528,200200,2166737860,4710,4710,4710,4710,0
20240528,200100,2166737860,4710,4710,4710,4710,0
20240528,200000,2166737860,4710,4710,4710,4710,0
20240528,195900,2166737860,4710,4710,4710,4710,0
20240528,195800,2166737860,4710,4710,4710,4710,0
20240528,195700,2166737860,4710,4710,4710,4710,0
20240528,195600,2166737860,4710,4710,4710,4710,0
20240528,195500,2166737860,4710,4710,4710,4710,0
20240528,195400,2166737860,4710,4710,4710,4710,0
20240528,195300,2166737860,4710,4710,4710,4710,0
20240528,195200,2166737860,4710,4710,4710,4710,0
20240528,195100,2166737860,4710,4710,4710,4710,0
20240528,195000,2166737860,4710,4710,4710,4710,0
20240528,194900,2166737860,4710,4710,4710,4710,0
20240528,194800,2166737860,4710,4710,4710,4710,0
20240528,194700,2166737860,4710,4710,4710,4710,0
20240528,194600,2166737860,4710,4710,4710,4710,0
20240528,194500,2166737860,4710,4710,4710,4710,0
20240528,194400,2166737860,4710,4710,4710,4710,0
20240528,194300,2166737860,4710,4710,4710,4710,0
20240528,194200,2166737860,4710,4710,4710,4710,0
20240528,194100,2166737860,4710,4710,4710,4710,0
20240528,194000,2166737860,4710,4710,4710,4710,0
20240528,193900,2166737860,4710,4710,4710,4710,22987
20240528,193800,2166737860,4710,4710,4710,4710,0
20240528,193700,2166737860,4710,4710,4710,4710,0
20240528,193600,2166737860,4710,4710,4710,4710,0
20240528,193500,2166737860,4710,4710,4710,4710,0
20240528,193400,2166737860,4710,4710,4710,4710,0
20240528,193300,2166737860,4710,4710,4710,4710,0
20240528,193200,2166737860,4710,4710,4710,4710,0
20240528,193100,2166737860,4710,4710,4710,4710,0
20240528,193000,2166737860,4710,4710,4710,4710,0
20240528,192900,2166737860,4710,4710,4710,4710,0
20240528,192800,2166737860,4710,4710,4710,4710,0
20240528,192700,2166737860,4710,4710,4710,4710,0
20240528,192600,2166737860,4710,4710,4710,4710,0
20240528,192500,2166737860,4710,4710,4710,4710,0
20240528,192400,2166737860,4710,4710,4710,4710,0
20240528,192300,2166737860,4710,4710,4710,4710,0
20240528,192200,2166737860,4710,4710,4710,4710,0
20240528,192100,2166737860,4710,4710,4710,4710,0
20240528,192000,2166737860,4710,4710,4710,4710,0
20240528,191900,2166737860,4710,4710,4710,4710,0
20240528,191800,2166737860,4710,4710,4710,4710,0
20240528,191700,2166737860,4710,4710,4710,4710,0
20240528,191600,2166737860,4710,4710,4710,4710,0
20240528,191500,2166737860,4710,4710,4710,4710,0
20240528,191400,2166737860,4710,4710,4710,4710,0
20240528,191300,2166737860,4710,4710,4710,4710,0
20240528,191200,2166737860,4710,4710,4710,4710,0
20240528,191100,2166737860,4710,4710,4710,4710,0
20240528,191000,2166737860,4710,4710,4710,4710,0
20240528,190900,2166737860,4710,4710,4710,4710,22987
20240528,190800,2166737860,4710,4710,4710,4710,0
20240528,190700,2166737860,4710,4710,4710,4710,0
20240528,190600,2166737860,4710,4710,4710,4710,0
20240528,190500,2166737860,4710,4710,4710,4710,0
20240528,190400,2166737860,4710,4710,4710,4710,0
20240528,190300,2166737860,4710,4710,4710,4710,0
20240528,190200,2166737860,4710,4710,4710,4710,0
20240528,190100,2166737860,4710,4710,4710,4710,0
20240528,190000,2166737860,4710,4710,4710,4710,0
20240528,185900,2166737860,4710,4710,4710,4710,0
20240528,185800,2166737860,4710,4710,4710,4710,0
20240528,185700,2166737860,4710,4710,4710,4710,0
20240528,185600,2166737860,4710,4710,4710,4710,0
20240528,185500,2166737860,4710,4710,4710,4710,0
20240528,185400,2166737860,4710,4710,4710,4710,0
20240528,185300,2166737860,4710,4710,4710,4710,0
20240528,185200,2166737860,4710,4710,4710,4710,0
20240528,185100,2166737860,4710,4710,4710,4710,0
20240528,185000,2166737860,4710,4710,4710,4710,0
20240528,184900,2166737860,4710,4710,4710,4710,0
20240528,184800,2166737860,4710,4710,4710,4710,0
20240528,184700,2166737860,4710,4710,4710,4710,0
20240528,184600,2166737860,4710,4710,4710,4710,0
20240528,184500,2166737860,4710,4710,4710,4710,0
20240528,184400,2166737860,4710,4710,4710,4710,0
20240528,184300,2166737860,4710,4710,4710,4710,0
20240528,184200,2166737860,4710,4710,4710,4710,0
20240528,184100,2166737860,4710,4710,4710,4710,0
20240528,184000,2166737860,4710,4710,4710,4710,0
20240528,183900,2166737860,4710,4710,4710,4710,22987
20240528,183800,2166737860,4710,4710,4710,4710,0
20240528,183700,2166737860,4710,4710,4710,4710,0
20240528,183600,2166737860,4710,4710,4710,4710,0
20240528,183500,2166737860,4710,4710,4710,4710,0
20240528,183400,2166737860,4710,4710,4710,4710,0
20240528,183300,2166737860,4710,4710,4710,4710,0
20240528,183200,2166737860,4710,4710,4710,4710,0
20240528,183100,2166737860,4710,4710,4710,4710,0
20240528,183000,2166737860,4710,4710,4710,4710,0
20240528,182900,2166737860,4710,4710,4710,4710,0
20240528,182800,2166737860,4710,4710,4710,4710,0
20240528,182700,2166737860,4710,4710,4710,4710,0
20240528,182600,2166737860,4710,4710,4710,4710,0
20240528,182500,2166737860,4710,4710,4710,4710,0
20240528,182400,2166737860,4710,4710,4710,4710,0
20240528,182300,2166737860,4710,4710,4710,4710,0
20240528,182200,2166737860,4710,4710,4710,4710,0
20240528,182100,2166737860,4710,4710,4710,4710,0
20240528,182000,2166737860,4710,4710,4710,4710,0
20240528,181900,2166737860,4710,4710,4710,4710,0
20240528,181800,2166737860,4710,4710,4710,4710,0
20240528,181700,2166737860,4710,4710,4710,4710,0
20240528,181600,2166737860,4710,4710,4710,4710,0
20240528,181500,2166737860,4710,4710,4710,4710,0
20240528,181400,2166737860,4710,4710,4710,4710,0
20240528,181300,2166737860,4710,4710,4710,4710,0
20240528,181200,2166737860,4710,4710,4710,4710,0
20240528,181100,2166737860,4710,4710,4710,4710,0
20240528,181000,2166737860,4710,4710,4710,4710,0
20240528,180900,2166737860,4710,4710,4710,4710,22987
20240528,180800,2166737860,4710,4710,4710,4710,0
20240528,180700,2166737860,4710,4710,4710,4710,0
20240528,180600,2166737860,4710,4710,4710,4710,0
20240528,180500,2166737860,4710,4710,4710,4710,0
20240528,180400,2166737860,4710,4710,4710,4710,0
20240528,180300,2166737860,4710,4710,4710,4710,0
20240528,180200,2166737860,4710,4710,4710,4710,0
20240528,180100,2166737860,4710,4710,4710,4710,0
20240528,180000,2166737860,4710,4710,4710,4710,0
20240528,175900,2166737860,4710,4710,4710,4710,0
20240528,175800,2166737860,4710,4710,4710,4710,0
20240528,175700,2166737860,4710,4710,4710,4710,0
20240528,175600,2166737860,4710,4710,4710,4710,0
20240528,175500,2166737860,4710,4710,4710,4710,0
20240528,175400,2166737860,4710,4710,4710,4710,0
20240528,175300,2166737860,4710,4710,4710,4710,0
20240528,175200,2166737860,4710,4710,4710,4710,0
20240528,175100,2166737860,4710,4710,4710,4710,0
20240528,175000,2166737860,4710,4710,4710,4710,0
20240528,174900,2166737860,4710,4710,4710,4710,0
20240528,174800,2166737860,4710,4710,4710,4710,0
20240528,174700,2166737860,4710,4710,4710,4710,0
20240528,174600,2166737860,4710,4710,4710,4710,0
20240528,174500,2166737860,4710,4710,4710,4710,0
20240528,174400,2166737860,4710,4710,4710,4710,0
20240528,174300,2166737860,4710,4710,4710,4710,0
20240528,174200,2166737860,4710,4710,4710,4710,0
20240528,174100,2166737860,4710,4710,4710,4710,0
20240528,174000,2166737860,4710,4710,4710,4710,0
20240528,173900,2166737860,4710,4710,4710,4710,22987
20240528,173800,2166737860,4710,4710,4710,4710,0
20240528,173700,2166737860,4710,4710,4710,4710,0
20240528,173600,2166737860,4710,4710,4710,4710,0
20240528,173500,2166737860,4710,4710,4710,4710,0
20240528,173400,2166737860,4710,4710,4710,4710,0
20240528,173300,2166737860,4710,4710,4710,4710,0
20240528,173200,2166737860,4710,4710,4710,4710,0
20240528,173100,2166737860,4710,4710,4710,4710,0
20240528,173000,2166737860,4710,4710,4710,4710,0
20240528,172900,2166737860,4710,4710,4710,4710,0
20240528,172800,2166737860,4710,4710,4710,4710,0
20240528,172700,2166737860,4710,4710,4710,4710,0
20240528,172600,2166737860,4710,4710,4710,4710,0
20240528,172500,2166737860,4710,4710,4710,4710,0
20240528,172400,2166737860,4710,4710,4710,4710,0
20240528,172300,2166737860,4710,4710,4710,4710,0
20240528,172200,2166737860,4710,4710,4710,4710,0
20240528,172100,2166737860,4710,4710,4710,4710,0
20240528,172000,2166737860,4710,4710,4710,4710,0
20240528,171900,2166737860,4710,4710,4710,4710,0
20240528,171800,2166737860,4710,4710,4710,4710,0
20240528,171700,2166737860,4710,4710,4710,4710,0
20240528,171600,2166737860,4710,4710,4710,4710,0
20240528,171500,2166737860,4710,4710,4710,4710,0
20240528,171400,2166737860,4710,4710,4710,4710,0
20240528,171300,2166737860,4710,4710,4710,4710,0
20240528,171200,2166737860,4710,4710,4710,4710,0
20240528,171100,2166737860,4710,4710,4710,4710,0
20240528,171000,2166737860,4710,4710,4710,4710,0
20240528,170900,2166737860,4710,4710,4710,4710,22987
20240528,170800,2166737860,4710,4710,4710,4710,0
20240528,170700,2166737860,4710,4710,4710,4710,0
20240528,170600,2166737860,4710,4710,4710,4710,0
20240528,170500,2166737860,4710,4710,4710,4710,0
20240528,170400,2166737860,4710,4710,4710,4710,0
20240528,170300,2166737860,4710,4710,4710,4710,0
20240528,170200,2166737860,4710,4710,4710,4710,0
20240528,170100,2166737860,4710,4710,4710,4710,0
20240528,170000,2166737860,4710,4710,4710,4710,0
20240528,165900,2166737860,4710,4710,4710,4710,0
20240528,165800,2166737860,4710,4710,4710,4710,0
20240528,165700,2166737860,4710,4710,4710,4710,0
20240528,165600,2166737860,4710,4710,4710,4710,0
20240528,165500,2166737860,4710,4710,4710,4710,0
20240528,165400,2166737860,4710,4710,4710,4710,0
20240528,165300,2166737860,4710,4710,4710,4710,0
20240528,165200,2166737860,4710,4710,4710,4710,0
20240528,165100,2166737860,4710,4710,4710,4710,0
20240528,165000,2166737860,4710,4710,4710,4710,0
20240528,164900,2166737860,4710,4710,4710,4710,0
20240528,164800,2166737860,4710,4710,4710,4710,0
20240528,164700,2166737860,4710,4710,4710,4710,0
20240528,164600,2166737860,4710,4710,4710,4710,0
20240528,164500,2166737860,4710,4710,4710,4710,0
20240528,164400,2166737860,4710,4710,4710,4710,0
20240528,164300,2166737860,4710,4710,4710,4710,0
20240528,164200,2166737860,4710,4710,4710,4710,0
20240528,164100,2166737860,4710,4710,4710,4710,0
20240528,164000,2166737860,4710,4710,4710,4710,0
20240528,163900,2166737860,4710,4710,4710,4710,22987
20240528,163800,2166737860,4710,4710,4710,4710,0
20240528,163700,2166737860,4710,4710,4710,4710,0
20240528,163600,2166737860,4710,4710,4710,4710,0
20240528,163500,2166737860,4710,4710,4710,4710,0
20240528,163400,2166737860,4710,4710,4710,4710,0
20240528,163300,2166737860,4710,4710,4710,4710,0
20240528,163200,2166737860,4710,4710,4710,4710,0
20240528,163100,2166737860,4710,4710,4710,4710,0
20240528,163000,2166737860,4710,4710,4710,4710,0
20240528,162900,2166737860,4710,4710,4710,4710,0
20240528,162800,2166737860,4710,4710,4710,4710,0
20240528,162700,2166737860,4710,4710,4710,4710,0
20240528,162600,2166737860,4710,4710,4710,4710,0
20240528,162500,2166737860,4710,4710,4710,4710,0
20240528,162400,2166737860,4710,4710,4710,4710,0
20240528,162300,2166737860,4710,4710,4710,4710,0
20240528,162200,2166737860,4710,4710,4710,4710,0
20240528,162100,2166737860,4710,4710,4710,4710,0
20240528,162000,2166737860,4710,4710,4710,4710,0
20240528,161900,2166737860,4710,4710,4710,4710,0
20240528,161800,2166737860,4710,4710,4710,4710,0
20240528,161700,2166737860,4710,4710,4710,4710,0
20240528,161600,2166737860,4710,4710,4710,4710,0
20240528,161500,2166737860,4710,4710,4710,4710,0
20240528,161400,2166737860,4710,4710,4710,4710,0
20240528,161300,2166737860,4710,4710,4710,4710,0
20240528,161200,2166737860,4710,4710,4710,4710,0
20240528,161100,2166737860,4710,4710,4710,4710,0
20240528,161000,2166737860,4710,4710,4710,4710,0
20240528,160900,2166737860,4710,4710,4710,4710,22987
20240528,160800,2166737860,4710,4710,4710,4710,0
20240528,160700,2166737860,4710,4710,4710,4710,0
20240528,160600,2166737860,4710,4710,4710,4710,0
20240528,160500,2166737860,4710,4710,4710,4710,0
20240528,160400,2166737860,4710,4710,4710,4710,0
20240528,160300,2166737860,4710,4710,4710,4710,0
20240528,160200,2166737860,4710,4710,4710,4710,0
20240528,160100,2166737860,4710,4710,4710,4710,0
20240528,160000,2166737860,4710,4710,4710,4710,0
20240528,155900,2166737860,4710,4710,4710,4710,0
20240528,155800,2166737860,4710,4710,4710,4710,0
20240528,155700,2166737860,4710,4710,4710,4710,0
20240528,155600,2166737860,4710,4710,4710,4710,0
20240528,155500,2166737860,4710,4710,4710,4710,0
20240528,155400,2166737860,4710,4710,4710,4710,0
20240528,155300,2166737860,4710,4710,4710,4710,0
20240528,155200,2166737860,4710,4710,4710,4710,0
20240528,155100,2166737860,4710,4710,4710,4710,0
20240528,155000,2166737860,4710,4710,4710,4710,0
20240528,154900,2166737860,4710,4710,4710,4710,0
20240528,154800,2166737860,4710,4710,4710,4710,0
20240528,154700,2166737860,4710,4710,4710,4710,0
20240528,154600,2166737860,4710,4710,4710,4710,0
20240528,154500,2166737860,4710,4710,4710,4710,0
20240528,154400,2166737860,4710,4710,4710,4710,0
20240528,154300,2166737860,4710,4710,4710,4710,0
20240528,154200,2166737860,4710,4710,4710,4710,0
20240528,154100,2166737860,4710,4710,4710,4710,0
20240528,154000,2166737860,4710,4710,4710,4710,0
20240528,153900,2166737860,4710,4710,4710,4710,22987
20240528,153800,2166737860,4710,4710,4710,4710,0
20240528,153700,2166737860,4710,4710,4710,4710,0
20240528,153600,2166737860,4710,4710,4710,4710,0
20240528,153500,2166737860,4710,4710,4710,4710,0
20240528,153400,2166737860,4710,4710,4710,4710,0
20240528,153300,2166737860,4710,4710,4710,4710,0
20240528,153200,2166737860,4710,4710,4710,4710,0
20240528,153100,2166737860,4710,4710,4710,4710,0
20240528,153000,2166737860,4710,4710,4710,4710,22987
20240528,152900,2058469090,4720,4720,4720,4720,0
20240528,152800,2058469090,4720,4720,4720,4720,0
20240528,152700,2058469090,4720,4720,4720,4720,0
20240528,152600,2058469090,4720,4720,4720,4720,0
20240528,152500,2058469090,4720,4720,4720,4720,0
20240528,152400,2058469090,4720,4720,4720,4720,0
20240528,152300,2058469090,4720,4720,4720,4720,0
20240528,152200,2058469090,4720,4720,4720,4720,0
20240528,152100,2058469090,4720,4720,4720,4720,0
20240528,152000,2058469090,4720,4720,4720,4720,0
20240528,151900,2058469090,4720,4740,4745,4710,24460
20240528,151800,1942958305,4740,4740,4745,4735,1368
20240528,151700,1936476225,4740,4745,4745,4740,1596
20240528,151600,1928910125,4745,4745,4745,4745,596
20240528,151500,1926082105,4735,4745,4745,4735,764
20240528,151400,1922460000,4755,4735,4755,4735,1575
20240528,151300,1915000075,4730,4740,4740,4725,4916
20240528,151200,1891738100,4740,4750,4750,4740,1226
20240528,151100,1885926850,4735,4750,4750,4735,3534
20240528,151000,1869168310,4770,4770,4770,4770,0
20240528,150900,1869168310,4770,4750,4770,4750,1739
20240528,150800,1860891180,4760,4745,4760,4740,676
20240528,150700,1857683645,4745,4745,4745,4745,0
20240528,150600,1857683645,4745,4740,4745,4740,502
20240528,150500,1855301660,4730,4745,4750,4730,10361
20240528,150400,1806197690,4760,4755,4765,4745,7008
20240528,150300,1772939040,4770,4770,4770,4770,25
20240528,150200,1772819790,4770,4770,4770,4770,0
20240528,150100,1772819790,4770,4760,4770,4760,1857
20240528,150000,1763965625,4760,4760,4760,4760,7
20240528,145900,1763932305,4760,4760,4760,4760,0
20240528,145800,1763932305,4760,4755,4760,4755,213
20240528,145700,1762919485,4750,4755,4755,4750,474
20240528,145600,1760667980,4755,4765,4765,4750,3
20240528,145500,1760653710,4760,4765,4765,4745,1077
20240528,145400,1755543185,4765,4760,4765,4760,2
20240528,145300,1755533660,4750,4750,4750,4750,39
20240528,145200,1755348410,4765,4760,4765,4760,101
20240528,145100,1754867645,4760,4760,4760,4760,0
20240528,145000,1754867645,4760,4760,4760,4760,2
20240528,144900,1754858125,4760,4760,4760,4760,0
20240528,144800,1754858125,4760,4760,4760,4760,100
20240528,144700,1754382125,4760,4760,4760,4760,1
20240528,144600,1754377365,4750,4760,4760,4750,303
20240528,144500,1752938015,4765,4765,4765,4765,2
20240528,144400,1752928485,4765,4765,4765,4765,5
20240528,144300,1752904660,4765,4750,4765,4750,2001
20240528,144200,1743399895,4765,4765,4765,4765,230
20240528,144100,1742303945,4765,4765,4765,4765,20
20240528,144000,1742208645,4765,4760,4765,4760,64
20240528,143900,1741904000,4765,4760,4765,4760,3
20240528,143800,1741889715,4740,4745,4765,4740,2221
20240528,143700,1731359980,4765,4755,4765,4755,4
20240528,143600,1731340940,4745,4750,4750,4745,106
20240528,143500,1730837530,4750,4750,4750,4750,9
20240528,143400,1730794780,4750,4750,4750,4750,1
20240528,143300,1730790030,4750,4735,4750,4735,1718
20240528,143200,1722654805,4740,4750,4750,4740,515
20240528,143100,1720213675,4740,4740,4740,4740,39
20240528,143000,1720028815,4735,4750,4750,4735,1155
20240528,142900,1714550960,4740,4750,4750,4740,127
20240528,142800,1713948610,4750,4740,4750,4740,669
20240528,142700,1710777540,4750,4740,4750,4740,112
20240528,142600,1710246650,4750,4745,4750,4740,5001
20240528,142500,1686534730,4750,4750,4750,4750,0
20240528,142400,1686534730,4750,4750,4750,4750,0
20240528,142300,1686534730,4750,4750,4750,4745,395
20240528,142200,1684658490,4750,4750,4750,4750,68
20240528,142100,1684335490,4750,4750,4750,4750,60
20240528,142000,1684050490,4750,4750,4750,4750,477
20240528,141900,1681784740,4750,4750,4750,4750,152
20240528,141800,1681062740,4750,4745,4750,4745,5090
20240528,141700,1656910685,4750,4745,4750,4745,134
20240528,141600,1656274850,4745,4750,4750,4745,2199
20240528,141500,1645840590,4750,4755,4755,4745,2326
20240528,141400,1634795650,4760,4760,4760,4760,38
20240528,141300,1634614770,4760,4760,4760,4750,10001
20240528,141200,1587082190,4775,4770,4775,4760,602
20240528,141100,1584210655,4765,4765,4765,4765,0
20240528,141000,1584210655,4765,4765,4765,4765,2
20240528,140900,1584201125,4770,4770,4770,4770,0
20240528,140800,1584201125,4770,4770,4770,4750,10002
20240528,140700,1536632745,4770,4770,4770,4770,7
20240528,140600,1536599355,4770,4770,4770,4770,1
20240528,140500,1536594585,4770,4770,4770,4770,2
20240528,140400,1536585045,4770,4770,4770,4770,0
20240528,140300,1536585045,4770,4770,4770,4770,0
20240528,140200,1536585045,4770,4770,4770,4770,315
20240528,140100,1535082495,4775,4775,4775,4775,0
20240528,140000,1535082495,4775,4770,4775,4770,700
20240528,135900,1531741360,4775,4775,4775,4775,0
20240528,135800,1531741360,4775,4775,4775,4775,848
20240528,135700,1527692160,4775,4775,4775,4775,1
20240528,135600,1527687385,4755,4755,4755,4755,81
20240528,135500,1527302230,4755,4755,4755,4755,1000
20240528,135400,1522547230,4760,4760,4760,4760,420
20240528,135300,1520548030,4760,4765,4765,4760,1570
20240528,135200,1513067000,4775,4775,4775,4775,0
20240528,135100,1513067000,4775,4770,4775,4765,582
20240528,135000,1510293710,4770,4775,4775,4765,1610
20240528,134900,1502615960,4780,4770,4780,4770,524
20240528,134800,1500116280,4770,4770,4770,4770,612
20240528,134700,1497197040,4770,4770,4770,4770,391
20240528,134600,1495331970,4770,4770,4770,4770,0
20240528,134500,1495331970,4770,4770,4770,4770,0
20240528,134400,1495331970,4770,4770,4770,4770,109
20240528,134300,1494812040,4770,4760,4770,4760,436
20240528,134200,1492736645,4770,4760,4770,4760,78
20240528,134100,1492365355,4760,4760,4760,4755,941
20240528,134000,1487889925,4760,4760,4760,4760,0
20240528,133900,1487889925,4760,4760,4760,4755,1480
20240528,133800,1480850910,4760,4760,4760,4760,99
20240528,133700,1480379670,4760,4760,4770,4760,95
20240528,133600,1479927460,4770,4765,4770,4765,99
20240528,133500,1479455720,4765,4765,4765,4765,2
20240528,133400,1479446190,4770,4770,4770,4770,0
20240528,133300,1479446190,4770,4760,4770,4760,101
20240528,133200,1478965420,4760,4760,4760,4760,37
20240528,133100,1478789300,4770,4770,4770,4770,0
20240528,133000,1478789300,4770,4770,4770,4770,300
20240528,132900,1477358300,4770,4770,4770,4770,0
20240528,132800,1477358300,4770,4770,4770,4770,0
20240528,132700,1477358300,4770,4770,4770,4770,400
20240528,132600,1475450300,4770,4770,4770,4770,1
20240528,132500,1475445530,4760,4760,4760,4760,80
20240528,132400,1475064730,4760,4775,4780,4760,576
20240528,132300,1472318830,4770,4770,4770,4770,95
20240528,132200,1471865680,4770,4770,4770,4770,26
20240528,132100,1471741660,4770,4765,4770,4765,213
20240528,132000,1470726650,4770,4770,4770,4770,0
20240528,131900,1470726650,4770,4760,4770,4755,1633
20240528,131800,1462956245,4770,4770,4770,4770,0
20240528,131700,1462956245,4770,4770,4770,4770,1
20240528,131600,1462951475,4760,4760,4760,4760,10
20240528,131500,1462903875,4770,4770,4770,4770,0
20240528,131400,1462903875,4770,4770,4770,4770,0
20240528,131300,1462903875,4770,4770,4770,4770,2
20240528,131200,1462894335,4760,4760,4760,4760,1
20240528,131100,1462889575,4770,4770,4770,4770,1
20240528,131000,1462884805,4750,4770,4770,4750,20377
20240528,130900,1365929470,4780,4780,4780,4780,159
20240528,130800,1365169450,4765,4765,4765,4765,0
20240528,130700,1365169450,4765,4765,4765,4765,0
20240528,130600,1365169450,4765,4780,4780,4765,1160
20240528,130500,1359641600,4780,4770,4780,4770,93
20240528,130400,1359197950,4770,4770,4770,4770,13
20240528,130300,1359135940,4765,4765,4765,4765,0
20240528,130200,1359135940,4765,4765,4765,4765,3
20240528,130100,1359121645,4780,4780,4780,4780,0
20240528,130000,1359121645,4780,4775,4780,4765,3
20240528,125900,1359107325,4765,4780,4780,4765,2208
20240528,125800,1348580785,4780,4770,4780,4770,101
20240528,125700,1348098815,4785,4775,4785,4775,442
20240528,125600,1345988255,4780,4780,4785,4780,100
20240528,125500,1345510250,4785,4785,4790,4785,68
20240528,125400,1345184865,4785,4785,4785,4785,12
20240528,125300,1345127445,4790,4785,4790,4785,11
20240528,125200,1345074805,4790,4790,4790,4790,2
20240528,125100,1345065225,4790,4790,4790,4790,0
20240528,125000,1345065225,4790,4790,4790,4790,15
20240528,124900,1344993375,4790,4785,4790,4785,11
20240528,124800,1344940735,4785,4785,4785,4785,108
20240528,124700,1344423955,4790,4790,4790,4790,0
20240528,124600,1344423955,4790,4790,4790,4790,1
20240528,124500,1344419165,4790,4790,4790,4790,934
20240528,124400,1339945305,4795,4795,4795,4795,0
20240528,124300,1339945305,4795,4795,4795,4795,140
20240528,124200,1339274005,4790,4790,4790,4790,82
20240528,124100,1338881225,4790,4790,4790,4790,0
20240528,124000,1338881225,4790,4790,4790,4790,5
20240528,123900,1338857275,4790,4790,4790,4790,20
20240528,123800,1338761475,4790,4790,4790,4790,3
20240528,123700,1338747105,4790,4790,4790,4790,6
20240528,123600,1338718365,4790,4790,4790,4790,42
20240528,123500,1338517185,4800,4800,4800,4790,103
20240528,123400,1338022795,4800,4795,4800,4775,2285
20240528,123300,1327069785,4800,4800,4800,4800,100
20240528,123200,1326589785,4800,4790,4800,4790,1105
20240528,123100,1321291250,4795,4790,4795,4790,218
20240528,123000,1320245945,4790,4790,4790,4790,0
20240528,122900,1320245945,4790,4795,4795,4785,904
20240528,122800,1315918280,4795,4795,4795,4795,30
20240528,122700,1315774430,4795,4785,4795,4785,404
20240528,122600,1313841250,4795,4795,4795,4795,90
20240528,122500,1313409700,4795,4790,4795,4790,1001
20240528,122400,1308614905,4790,4780,4790,4780,1263
20240528,122300,1302572575,4790,4790,4790,4790,6
20240528,122200,1302543835,4790,4790,4790,4790,0
20240528,122100,1302543835,4790,4790,4790,4790,4
20240528,122000,1302524675,4785,4780,4785,4780,1165
20240528,121900,1296951810,4780,4775,4780,4775,6
20240528,121800,1296923155,4780,4780,4780,4780,60
20240528,121700,1296636355,4780,4780,4780,4780,0
20240528,121600,1296636355,4780,4780,4780,4780,500
20240528,121500,1294246355,4775,4775,4775,4775,20
20240528,121400,1294150855,4775,4780,4780,4775,170
20240528,121300,1293338355,4780,4780,4780,4780,0
20240528,121200,1293338355,4780,4780,4780,4780,11
20240528,121100,1293285775,4775,4775,4775,4775,0
20240528,121000,1293285775,4775,4775,4775,4775,0
20240528,120900,1293285775,4775,4775,4775,4775,8
20240528,120800,1293247575,4775,4770,4775,4770,422
20240528,120700,1291233470,4765,4765,4765,4765,97
20240528,120600,1290771265,4765,4765,4765,4765,2
20240528,120500,1290761735,4760,4760,4760,4760,1100
20240528,120400,1285525735,4760,4765,4765,4760,401
20240528,120300,1283616970,4760,4760,4760,4760,0
20240528,120200,1283616970,4760,4760,4760,4760,8
20240528,120100,1283578890,4760,4755,4760,4755,1637
20240528,120000,1275794695,4760,4760,4760,4760,267
20240528,115900,1274523775,4765,4760,4765,4760,142
20240528,115800,1273847845,4760,4770,4770,4760,196
20240528,115700,1272913955,4770,4770,4770,4770,30
20240528,115600,1272770855,4770,4770,4770,4770,150
20240528,115500,1272055355,4770,4770,4770,4770,10
20240528,115400,1272007655,4770,4770,4770,4770,0
20240528,115300,1272007655,4770,4770,4770,4770,0
20240528,115200,1272007655,4770,4770,4770,4770,0
20240528,115100,1272007655,4770,4770,4770,4770,0
20240528,115000,1272007655,4770,4770,4770,4770,0
20240528,114900,1272007655,4770,4770,4770,4770,56
20240528,114800,1271740535,4770,4770,4770,4770,10
20240528,114700,1271692835,4770,4770,4770,4770,10
20240528,114600,1271645135,4770,4770,4770,4770,0
20240528,114500,1271645135,4770,4770,4770,4770,1
20240528,114400,1271640365,4760,4760,4760,4760,0
20240528,114300,1271640365,4760,4760,4760,4760,0
20240528,114200,1271640365,4760,4770,4770,4760,624
20240528,114100,1268669125,4770,4770,4770,4770,206
20240528,114000,1267686505,4760,4760,4760,4760,5
20240528,113900,1267662705,4770,4770,4770,4770,1
20240528,113800,1267657935,4750,4755,4755,4750,5000
20240528,113700,1243899770,4755,4770,4770,4755,337
20240528,113600,1242296780,4755,4765,4765,4755,4297
20240528,113500,1221857575,4770,4770,4770,4770,261
20240528,113400,1220612605,4770,4775,4775,4770,369
20240528,113300,1218851395,4780,4780,4780,4780,0
20240528,113200,1218851395,4780,4780,4780,4780,5
20240528,113100,1218827495,4780,4775,4780,4775,544
20240528,113000,1216227185,4780,4780,4780,4780,70
20240528,112900,1215892585,4775,4775,4775,4775,11
20240528,112800,1215840060,4770,4770,4770,4770,0
20240528,112700,1215840060,4770,4770,4770,4770,387
20240528,112600,1213994070,4770,4770,4770,4770,110
20240528,112500,1213469370,4770,4770,4770,4770,0
20240528,112400,1213469370,4770,4770,4770,4770,0
20240528,112300,1213469370,4770,4770,4770,4770,0
20240528,112200,1213469370,4770,4770,4770,4770,1000
20240528,112100,1208699370,4770,4770,4770,4770,1
20240528,112000,1208694600,4770,4770,4770,4770,1000
20240528,111900,1203924600,4770,4770,4770,4770,0
20240528,111800,1203924600,4770,4770,4770,4770,0
20240528,111700,1203924600,4770,4770,4770,4770,10
20240528,111600,1203876900,4770,4770,4770,4770,36
20240528,111500,1203705180,4770,4770,4770,4770,0
20240528,111400,1203705180,4770,4760,4770,4760,2
20240528,111300,1203695650,4775,4775,4775,4775,0
20240528,111200,1203695650,4775,4765,4775,4750,20010
20240528,111100,1108557760,4765,4765,4765,4765,2604
20240528,111000,1096149700,4765,4770,4770,4765,865
20240528,110900,1092026925,4770,4775,4775,4770,1090
20240528,110800,1086822895,4780,4780,4780,4780,0
20240528,110700,1086822895,4780,4780,4780,4780,0
20240528,110600,1086822895,4780,4760,4780,4760,149
20240528,110500,1086112525,4765,4765,4765,4765,2
20240528,110400,1086102995,4765,4765,4765,4765,257
20240528,110300,1084878390,4765,4755,4765,4755,108
20240528,110200,1084364580,4760,4760,4760,4760,1
20240528,110100,1084359820,4750,4750,4750,4750,3786
20240528,110000,1066376320,4750,4750,4750,4750,1005
20240528,105900,1061602570,4750,4750,4760,4750,4120
20240528,105800,1042032500,4750,4750,4750,4750,463
20240528,105700,1039833250,4745,4760,4760,4745,1799
20240528,105600,1031293460,4765,4765,4765,4765,1
20240528,105500,1031288695,4760,4765,4765,4760,27
20240528,105400,1031160055,4770,4750,4770,4750,152
20240528,105300,1030438025,4750,4750,4750,4750,2798
20240528,105200,1017147525,4750,4745,4750,4745,1287
20240528,105100,1011035300,4745,4750,4760,4745,4178
20240528,105000,991190200,4750,4750,4770,4745,4792
20240528,104900,968426515,4750,4750,4750,4750,2383
20240528,104800,957107265,4750,4780,4780,4750,10145
20240528,104700,908896660,4780,4780,4780,4780,474
20240528,104600,906630940,4770,4760,4770,4760,191
20240528,104500,905721770,4760,4770,4780,4755,1865
20240528,104400,896837765,4775,4770,4775,4770,104
20240528,104300,896341185,4780,4775,4780,4775,143
20240528,104200,895658170,4775,4760,4775,4760,7199
20240528,104100,861329995,4760,4760,4760,4760,51
20240528,104000,861087235,4760,4760,4760,4760,0
20240528,103900,861087235,4760,4760,4760,4760,20
20240528,103800,860992035,4760,4760,4760,4760,1
20240528,103700,860987275,4745,4765,4770,4745,4789
20240528,103600,838222590,4770,4770,4770,4765,6
20240528,103500,838193975,4770,4770,4770,4770,100
20240528,103400,837716975,4770,4760,4770,4750,3
20240528,103300,837702695,4780,4780,4780,4750,20503
20240528,103200,740168935,4780,4770,4780,4770,1106
20240528,103100,734892915,4770,4770,4770,4770,3535
20240528,103000,718030965,4770,4770,4770,4770,304
20240528,102900,716580885,4770,4770,4770,4770,3
20240528,102800,716566575,4770,4770,4770,4770,226
20240528,102700,715488555,4770,4770,4770,4770,8
20240528,102600,715450395,4770,4770,4770,4765,2296
20240528,102500,704507665,4770,4775,4775,4770,10000
20240528,102400,656804925,4775,4790,4790,4775,503
20240528,102300,654400315,4785,4785,4785,4785,0
20240528,102200,654400315,4785,4785,4785,4785,2
20240528,102100,654390745,4785,4785,4785,4785,18
20240528,102000,654304615,4795,4795,4795,4795,0
20240528,101900,654304615,4795,4795,4795,4785,1137
20240528,101800,648859790,4795,4795,4795,4795,101
20240528,101700,648375495,4805,4800,4805,4800,203
20240528,101600,647400085,4805,4805,4805,4805,146
20240528,101500,646698555,4805,4810,4810,4805,11
20240528,101400,646645695,4810,4795,4810,4795,7001
20240528,101300,612983450,4800,4800,4800,4800,4
20240528,101200,612964250,4785,4785,4785,4785,16
20240528,101100,612887690,4785,4785,4785,4785,131
20240528,101000,612260855,4785,4785,4785,4780,25
20240528,100900,612141335,4785,4785,4785,4785,43
20240528,100800,611935580,4785,4785,4785,4785,178
20240528,100700,611083850,4785,4785,4790,4785,184
20240528,100600,610203360,4785,4785,4785,4780,586
20240528,100500,607401380,4785,4790,4790,4785,818
20240528,100400,603486680,4795,4800,4810,4790,6867
20240528,100300,570553160,4805,4810,4810,4805,1089
20240528,100200,565320475,4810,4800,4810,4800,274
20240528,100100,564004650,4800,4810,4810,4800,979
20240528,100000,559300670,4810,4810,4815,4805,171
20240528,095900,558478980,4810,4820,4820,4810,3192
20240528,095800,543124350,4820,4820,4820,4820,155
20240528,095700,542377250,4820,4815,4820,4815,15
20240528,095600,542305000,4820,4815,4820,4815,10
20240528,095500,542256805,4815,4820,4820,4805,918
20240528,095400,537841295,4815,4825,4825,4815,1685
20240528,095300,529720155,4825,4825,4825,4820,2956
20240528,095200,515471470,4820,4820,4820,4820,28
20240528,095100,515336510,4820,4815,4825,4810,314
20240528,095000,513823410,4815,4815,4815,4815,0
20240528,094900,513823410,4815,4815,4815,4815,12
20240528,094800,513765630,4805,4810,4810,4805,554
20240528,094700,511103070,4810,4805,4815,4805,270
20240528,094600,509805560,4810,4810,4810,4810,448
20240528,094500,507650680,4810,4810,4810,4810,102
20240528,094400,507160060,4805,4820,4820,4805,4883
20240528,094300,483643340,4820,4825,4825,4820,17
20240528,094200,483561325,4825,4820,4825,4820,698
20240528,094100,480193550,4820,4820,4830,4820,1310
20240528,094000,473877235,4835,4835,4835,4835,3
20240528,093900,473862730,4830,4840,4840,4825,5094
20240528,093800,449257265,4845,4840,4845,4840,454
20240528,093700,447058905,4850,4845,4855,4835,5212
20240528,093600,421794375,4850,4845,4850,4845,3758
20240528,093500,403569575,4850,4835,4850,4835,2843
20240528,093400,389811905,4835,4830,4835,4830,5056
20240528,093300,365390925,4840,4825,4840,4825,4816
20240528,093200,342112820,4825,4820,4825,4820,2912
20240528,093100,328069540,4815,4815,4815,4815,254
20240528,093000,326846530,4815,4815,4815,4810,2943
20240528,092900,312682780,4810,4805,4810,4805,985
20240528,092800,307945430,4800,4800,4800,4790,1552
20240528,092700,300503830,4800,4800,4800,4785,4737
20240528,092600,277829760,4795,4800,4800,4795,125
20240528,092500,277230360,4795,4795,4795,4795,144
20240528,092400,276539880,4795,4815,4815,4785,3429
20240528,092300,260098415,4815,4815,4820,4815,933
20240528,092200,255606000,4800,4800,4800,4800,1086
20240528,092100,250393200,4800,4800,4800,4790,2469
20240528,092000,238557240,4820,4800,4820,4800,3777
20240528,091900,220364035,4785,4800,4800,4785,215
20240528,091800,219335170,4775,4795,4800,4775,4815
20240528,091700,196233005,4795,4780,4795,4780,1990
20240528,091600,186699980,4780,4770,4780,4765,495
20240528,091500,184335150,4775,4765,4775,4760,1334
20240528,091400,177977385,4770,4775,4775,4770,263
20240528,091300,176722810,4775,4775,4775,4775,200
20240528,091200,175767810,4780,4775,4780,4775,486
20240528,091100,173447140,4775,4775,4775,4775,501
20240528,091000,171054865,4765,4775,4775,4765,1306
20240528,090900,164825910,4775,4765,4780,4765,202
20240528,090800,163863355,4760,4765,4790,4760,12809
20240528,090700,102845720,4760,4785,4790,4760,9172
20240528,090600,59133580,4785,4785,4785,4785,1
20240528,090500,59128795,4765,4765,4765,4765,746
20240528,090400,55574105,4765,4765,4765,4765,1000
20240528,090300,50809105,4760,4795,4795,4760,413
20240528,090200,48838670,4795,4780,4795,4780,1507
20240528,090100,41627365,4780,4785,4785,4780,60
20240528,090000,41340515,4785,4770,4785,4755,8566
Reference in New Issue Copy Permalink