ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/031980/min/candle-20240514.csv

615 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
20240514,191200,16293085000,49400,49400,49400,49400,5494
20240514,191100,16293085000,49400,49400,49400,49400,0
20240514,191000,16293085000,49400,49400,49400,49400,0
20240514,190900,16293085000,49400,49400,49400,49400,0
20240514,190800,16293085000,49400,49400,49400,49400,0
20240514,190700,16293085000,49400,49400,49400,49400,0
20240514,190600,16293085000,49400,49400,49400,49400,0
20240514,190500,16293085000,49400,49400,49400,49400,0
20240514,190400,16293085000,49400,49400,49400,49400,0
20240514,190300,16293085000,49400,49400,49400,49400,0
20240514,190200,16293085000,49400,49400,49400,49400,0
20240514,190100,16293085000,49400,49400,49400,49400,0
20240514,190000,16293085000,49400,49400,49400,49400,0
20240514,185900,16293085000,49400,49400,49400,49400,0
20240514,185800,16293085000,49400,49400,49400,49400,0
20240514,185700,16293085000,49400,49400,49400,49400,0
20240514,185600,16293085000,49400,49400,49400,49400,0
20240514,185500,16293085000,49400,49400,49400,49400,0
20240514,185400,16293085000,49400,49400,49400,49400,0
20240514,185300,16293085000,49400,49400,49400,49400,0
20240514,185200,16293085000,49400,49400,49400,49400,0
20240514,185100,16293085000,49400,49400,49400,49400,0
20240514,185000,16293085000,49400,49400,49400,49400,0
20240514,184900,16293085000,49400,49400,49400,49400,0
20240514,184800,16293085000,49400,49400,49400,49400,0
20240514,184700,16293085000,49400,49400,49400,49400,0
20240514,184600,16293085000,49400,49400,49400,49400,0
20240514,184500,16293085000,49400,49400,49400,49400,0
20240514,184400,16293085000,49400,49400,49400,49400,0
20240514,184300,16293085000,49400,49400,49400,49400,0
20240514,184200,16293085000,49400,49400,49400,49400,5494
20240514,184100,16293085000,49400,49400,49400,49400,0
20240514,184000,16293085000,49400,49400,49400,49400,0
20240514,183900,16293085000,49400,49400,49400,49400,0
20240514,183800,16293085000,49400,49400,49400,49400,0
20240514,183700,16293085000,49400,49400,49400,49400,0
20240514,183600,16293085000,49400,49400,49400,49400,0
20240514,183500,16293085000,49400,49400,49400,49400,0
20240514,183400,16293085000,49400,49400,49400,49400,0
20240514,183300,16293085000,49400,49400,49400,49400,0
20240514,183200,16293085000,49400,49400,49400,49400,0
20240514,183100,16293085000,49400,49400,49400,49400,0
20240514,183000,16293085000,49400,49400,49400,49400,0
20240514,182900,16293085000,49400,49400,49400,49400,0
20240514,182800,16293085000,49400,49400,49400,49400,0
20240514,182700,16293085000,49400,49400,49400,49400,0
20240514,182600,16293085000,49400,49400,49400,49400,0
20240514,182500,16293085000,49400,49400,49400,49400,0
20240514,182400,16293085000,49400,49400,49400,49400,0
20240514,182300,16293085000,49400,49400,49400,49400,0
20240514,182200,16293085000,49400,49400,49400,49400,0
20240514,182100,16293085000,49400,49400,49400,49400,0
20240514,182000,16293085000,49400,49400,49400,49400,0
20240514,181900,16293085000,49400,49400,49400,49400,0
20240514,181800,16293085000,49400,49400,49400,49400,0
20240514,181700,16293085000,49400,49400,49400,49400,0
20240514,181600,16293085000,49400,49400,49400,49400,0
20240514,181500,16293085000,49400,49400,49400,49400,0
20240514,181400,16293085000,49400,49400,49400,49400,0
20240514,181300,16293085000,49400,49400,49400,49400,0
20240514,181200,16293085000,49400,49400,49400,49400,5494
20240514,181100,16293085000,49400,49400,49400,49400,0
20240514,181000,16293085000,49400,49400,49400,49400,0
20240514,180900,16293085000,49400,49400,49400,49400,0
20240514,180800,16293085000,49400,49400,49400,49400,0
20240514,180700,16293085000,49400,49400,49400,49400,0
20240514,180600,16293085000,49400,49400,49400,49400,0
20240514,180500,16293085000,49400,49400,49400,49400,0
20240514,180400,16293085000,49400,49400,49400,49400,0
20240514,180300,16293085000,49400,49400,49400,49400,0
20240514,180200,16293085000,49400,49400,49400,49400,0
20240514,180100,16293085000,49400,49400,49400,49400,0
20240514,180000,16293085000,49400,49400,49400,49400,0
20240514,175900,16293085000,49400,49400,49400,49400,0
20240514,175800,16293085000,49400,49400,49400,49400,0
20240514,175700,16293085000,49400,49400,49400,49400,0
20240514,175600,16293085000,49400,49400,49400,49400,0
20240514,175500,16293085000,49400,49400,49400,49400,0
20240514,175400,16293085000,49400,49400,49400,49400,0
20240514,175300,16293085000,49400,49400,49400,49400,0
20240514,175200,16293085000,49400,49400,49400,49400,0
20240514,175100,16293085000,49400,49400,49400,49400,0
20240514,175000,16293085000,49400,49400,49400,49400,0
20240514,174900,16293085000,49400,49400,49400,49400,0
20240514,174800,16293085000,49400,49400,49400,49400,0
20240514,174700,16293085000,49400,49400,49400,49400,0
20240514,174600,16293085000,49400,49400,49400,49400,0
20240514,174500,16293085000,49400,49400,49400,49400,0
20240514,174400,16293085000,49400,49400,49400,49400,0
20240514,174300,16293085000,49400,49400,49400,49400,0
20240514,174200,16293085000,49400,49400,49400,49400,5494
20240514,174100,16293085000,49400,49400,49400,49400,0
20240514,174000,16293085000,49400,49400,49400,49400,0
20240514,173900,16293085000,49400,49400,49400,49400,0
20240514,173800,16293085000,49400,49400,49400,49400,0
20240514,173700,16293085000,49400,49400,49400,49400,0
20240514,173600,16293085000,49400,49400,49400,49400,0
20240514,173500,16293085000,49400,49400,49400,49400,0
20240514,173400,16293085000,49400,49400,49400,49400,0
20240514,173300,16293085000,49400,49400,49400,49400,0
20240514,173200,16293085000,49400,49400,49400,49400,0
20240514,173100,16293085000,49400,49400,49400,49400,0
20240514,173000,16293085000,49400,49400,49400,49400,0
20240514,172900,16293085000,49400,49400,49400,49400,0
20240514,172800,16293085000,49400,49400,49400,49400,0
20240514,172700,16293085000,49400,49400,49400,49400,0
20240514,172600,16293085000,49400,49400,49400,49400,0
20240514,172500,16293085000,49400,49400,49400,49400,0
20240514,172400,16293085000,49400,49400,49400,49400,0
20240514,172300,16293085000,49400,49400,49400,49400,0
20240514,172200,16293085000,49400,49400,49400,49400,0
20240514,172100,16293085000,49400,49400,49400,49400,0
20240514,172000,16293085000,49400,49400,49400,49400,0
20240514,171900,16293085000,49400,49400,49400,49400,0
20240514,171800,16293085000,49400,49400,49400,49400,0
20240514,171700,16293085000,49400,49400,49400,49400,0
20240514,171600,16293085000,49400,49400,49400,49400,0
20240514,171500,16293085000,49400,49400,49400,49400,0
20240514,171400,16293085000,49400,49400,49400,49400,0
20240514,171300,16293085000,49400,49400,49400,49400,0
20240514,171200,16293085000,49400,49400,49400,49400,5494
20240514,171100,16293085000,49400,49400,49400,49400,0
20240514,171000,16293085000,49400,49400,49400,49400,0
20240514,170900,16293085000,49400,49400,49400,49400,0
20240514,170800,16293085000,49400,49400,49400,49400,0
20240514,170700,16293085000,49400,49400,49400,49400,0
20240514,170600,16293085000,49400,49400,49400,49400,0
20240514,170500,16293085000,49400,49400,49400,49400,0
20240514,170400,16293085000,49400,49400,49400,49400,0
20240514,170300,16293085000,49400,49400,49400,49400,0
20240514,170200,16293085000,49400,49400,49400,49400,0
20240514,170100,16293085000,49400,49400,49400,49400,0
20240514,170000,16293085000,49400,49400,49400,49400,0
20240514,165900,16293085000,49400,49400,49400,49400,0
20240514,165800,16293085000,49400,49400,49400,49400,0
20240514,165700,16293085000,49400,49400,49400,49400,0
20240514,165600,16293085000,49400,49400,49400,49400,0
20240514,165500,16293085000,49400,49400,49400,49400,0
20240514,165400,16293085000,49400,49400,49400,49400,0
20240514,165300,16293085000,49400,49400,49400,49400,0
20240514,165200,16293085000,49400,49400,49400,49400,0
20240514,165100,16293085000,49400,49400,49400,49400,0
20240514,165000,16293085000,49400,49400,49400,49400,0
20240514,164900,16293085000,49400,49400,49400,49400,0
20240514,164800,16293085000,49400,49400,49400,49400,0
20240514,164700,16293085000,49400,49400,49400,49400,0
20240514,164600,16293085000,49400,49400,49400,49400,0
20240514,164500,16293085000,49400,49400,49400,49400,0
20240514,164400,16293085000,49400,49400,49400,49400,0
20240514,164300,16293085000,49400,49400,49400,49400,0
20240514,164200,16293085000,49400,49400,49400,49400,5494
20240514,164100,16293085000,49400,49400,49400,49400,0
20240514,164000,16293085000,49400,49400,49400,49400,0
20240514,163900,16293085000,49400,49400,49400,49400,0
20240514,163800,16293085000,49400,49400,49400,49400,0
20240514,163700,16293085000,49400,49400,49400,49400,0
20240514,163600,16293085000,49400,49400,49400,49400,0
20240514,163500,16293085000,49400,49400,49400,49400,0
20240514,163400,16293085000,49400,49400,49400,49400,0
20240514,163300,16293085000,49400,49400,49400,49400,0
20240514,163200,16293085000,49400,49400,49400,49400,0
20240514,163100,16293085000,49400,49400,49400,49400,0
20240514,163000,16293085000,49400,49400,49400,49400,0
20240514,162900,16293085000,49400,49400,49400,49400,0
20240514,162800,16293085000,49400,49400,49400,49400,0
20240514,162700,16293085000,49400,49400,49400,49400,0
20240514,162600,16293085000,49400,49400,49400,49400,0
20240514,162500,16293085000,49400,49400,49400,49400,0
20240514,162400,16293085000,49400,49400,49400,49400,0
20240514,162300,16293085000,49400,49400,49400,49400,0
20240514,162200,16293085000,49400,49400,49400,49400,0
20240514,162100,16293085000,49400,49400,49400,49400,0
20240514,162000,16293085000,49400,49400,49400,49400,0
20240514,161900,16293085000,49400,49400,49400,49400,0
20240514,161800,16293085000,49400,49400,49400,49400,0
20240514,161700,16293085000,49400,49400,49400,49400,0
20240514,161600,16293085000,49400,49400,49400,49400,0
20240514,161500,16293085000,49400,49400,49400,49400,0
20240514,161400,16293085000,49400,49400,49400,49400,0
20240514,161300,16293085000,49400,49400,49400,49400,0
20240514,161200,16293085000,49400,49400,49400,49400,5494
20240514,161100,16293085000,49400,49400,49400,49400,0
20240514,161000,16293085000,49400,49400,49400,49400,0
20240514,160900,16293085000,49400,49400,49400,49400,0
20240514,160800,16293085000,49400,49400,49400,49400,0
20240514,160700,16293085000,49400,49400,49400,49400,0
20240514,160600,16293085000,49400,49400,49400,49400,0
20240514,160500,16293085000,49400,49400,49400,49400,0
20240514,160400,16293085000,49400,49400,49400,49400,0
20240514,160300,16293085000,49400,49400,49400,49400,0
20240514,160200,16293085000,49400,49400,49400,49400,0
20240514,160100,16293085000,49400,49400,49400,49400,0
20240514,160000,16293085000,49400,49400,49400,49400,0
20240514,155900,16293085000,49400,49400,49400,49400,0
20240514,155800,16293085000,49400,49400,49400,49400,0
20240514,155700,16293085000,49400,49400,49400,49400,0
20240514,155600,16293085000,49400,49400,49400,49400,0
20240514,155500,16293085000,49400,49400,49400,49400,0
20240514,155400,16293085000,49400,49400,49400,49400,0
20240514,155300,16293085000,49400,49400,49400,49400,0
20240514,155200,16293085000,49400,49400,49400,49400,0
20240514,155100,16293085000,49400,49400,49400,49400,0
20240514,155000,16293085000,49400,49400,49400,49400,0
20240514,154900,16293085000,49400,49400,49400,49400,0
20240514,154800,16293085000,49400,49400,49400,49400,0
20240514,154700,16293085000,49400,49400,49400,49400,0
20240514,154600,16293085000,49400,49400,49400,49400,0
20240514,154500,16293085000,49400,49400,49400,49400,0
20240514,154400,16293085000,49400,49400,49400,49400,0
20240514,154300,16293085000,49400,49400,49400,49400,0
20240514,154200,16293085000,49400,49400,49400,49400,5494
20240514,154100,16293085000,49400,49400,49400,49400,0
20240514,154000,16293085000,49400,49400,49400,49400,0
20240514,153900,16293085000,49400,49400,49400,49400,0
20240514,153800,16293085000,49400,49400,49400,49400,0
20240514,153700,16293085000,49400,49400,49400,49400,0
20240514,153600,16293085000,49400,49400,49400,49400,0
20240514,153500,16293085000,49400,49400,49400,49400,0
20240514,153400,16293085000,49400,49400,49400,49400,0
20240514,153300,16293085000,49400,49400,49400,49400,0
20240514,153200,16293085000,49400,49400,49400,49400,0
20240514,153100,16293085000,49400,49400,49400,49400,0
20240514,153000,16293085000,49400,49400,49400,49400,5494
20240514,152900,16021681400,49350,49350,49350,49350,0
20240514,152800,16021681400,49350,49350,49350,49350,0
20240514,152700,16021681400,49350,49350,49350,49350,0
20240514,152600,16021681400,49350,49350,49350,49350,0
20240514,152500,16021681400,49350,49350,49350,49350,0
20240514,152400,16021681400,49350,49350,49350,49350,0
20240514,152300,16021681400,49350,49350,49350,49350,0
20240514,152200,16021681400,49350,49350,49350,49350,0
20240514,152100,16021681400,49350,49350,49350,49350,0
20240514,152000,16021681400,49350,49350,49350,49350,0
20240514,151900,16021681400,49350,49350,49400,49300,1022
20240514,151800,15971264450,49350,49400,49400,49350,256
20240514,151700,15958628400,49350,49400,49400,49300,466
20240514,151600,15935626750,49400,49350,49400,49350,151
20240514,151500,15928170050,49400,49450,49450,49400,177
20240514,151400,15919424700,49400,49450,49450,49400,708
20240514,151300,15884422150,49400,49400,49450,49350,205
20240514,151200,15874291900,49450,49400,49450,49400,417
20240514,151100,15853677400,49450,49500,49500,49300,141
20240514,151000,15846714700,49500,49200,49500,49200,645
20240514,150900,15814889700,49200,49150,49300,49100,1084
20240514,150800,15761554050,49150,49300,49300,49150,2257
20240514,150700,15650505300,49250,49350,49350,49250,718
20240514,150600,15615111450,49350,49350,49400,49350,632
20240514,150500,15583915750,49350,49300,49400,49250,837
20240514,150400,15542642300,49300,49300,49350,49300,1086
20240514,150300,15489083500,49300,49450,49450,49300,1158
20240514,150200,15431862600,49450,49550,49550,49450,1565
20240514,150100,15354406700,49500,49550,49600,49500,848
20240514,150000,15312414600,49550,49550,49550,49450,658
20240514,145900,15279837750,49500,49550,49550,49500,1425
20240514,145800,15209271550,49550,49600,49650,49550,908
20240514,145700,15164252300,49600,49550,49650,49500,1079
20240514,145600,15110748550,49550,49550,49600,49500,588
20240514,145500,15081614050,49550,49650,49650,49500,535
20240514,145400,15055074800,49600,49600,49650,49550,1091
20240514,145300,15000934500,49550,49550,49600,49500,544
20240514,145200,14973970950,49600,49600,49600,49550,517
20240514,145100,14948340250,49550,49550,49650,49550,691
20240514,145000,14914074350,49550,49600,49650,49550,657
20240514,144900,14881503200,49600,49550,49650,49450,1949
20240514,144800,14784875900,49550,49550,49600,49500,467
20240514,144700,14761728800,49500,49600,49650,49500,815
20240514,144600,14721321550,49600,49650,49650,49600,1185
20240514,144500,14662529600,49600,49650,49650,49400,3496
20240514,144400,14489278600,49650,49700,49750,49650,1268
20240514,144300,14426255300,49700,49750,49750,49700,691
20240514,144200,14391897150,49750,49750,49800,49700,700
20240514,144100,14357088400,49750,49700,49800,49700,731
20240514,144000,14320723250,49700,49700,49800,49700,1038
20240514,143900,14269074250,49750,49750,49800,49700,472
20240514,143800,14245599500,49800,49750,49800,49700,710
20240514,143700,14210292050,49750,49700,49750,49650,547
20240514,143600,14183092300,49650,49700,49700,49650,925
20240514,143500,14137153200,49650,49700,49750,49650,817
20240514,143400,14096557850,49650,49650,49700,49650,521
20240514,143300,14070671600,49650,49700,49800,49650,5272
20240514,143200,13808359650,49700,49650,49700,49650,736
20240514,143100,13771792200,49700,49700,49750,49650,423
20240514,143000,13750772050,49700,49450,49750,49450,5981
20240514,142900,13453823200,49500,49550,49550,49450,305
20240514,142800,13438731600,49550,49500,49600,49450,513
20240514,142700,13413316050,49400,49400,49550,49250,1617
20240514,142600,13333391800,49400,49450,49450,49200,2858
20240514,142500,13192418450,49400,49500,49500,49400,602
20240514,142400,13162656850,49500,49500,49550,49450,372
20240514,142300,13144252800,49450,49400,49500,49400,932
20240514,142200,13098153300,49400,49450,49500,49400,377
20240514,142100,13079504150,49500,49550,49600,49450,1480
20240514,142000,13006182700,49550,49550,49600,49550,683
20240514,141900,12972325950,49550,49550,49600,49550,1300
20240514,141800,12907877750,49550,49600,49600,49550,645
20240514,141700,12875892100,49600,49650,49700,49600,760
20240514,141600,12838151050,49650,49600,49700,49550,2363
20240514,141500,12720868300,49550,49550,49600,49550,325
20240514,141400,12704754700,49600,49550,49600,49500,670
20240514,141300,12671565800,49500,49600,49600,49500,405
20240514,141200,12651495950,49600,49550,49650,49500,584
20240514,141100,12622553750,49550,49500,49550,49450,678
20240514,141000,12588993700,49500,49700,49700,49500,1716
20240514,140900,12503813650,49700,49600,49700,49500,2767
20240514,140800,12366545150,49600,49550,49650,49550,1035
20240514,140700,12315197900,49550,49650,49650,49550,534
20240514,140600,12288730650,49600,49750,49750,49550,832
20240514,140500,12247427950,49700,49750,49750,49700,661
20240514,140400,12214565150,49700,49550,49750,49550,6919
20240514,140300,11870937050,49550,49600,49600,49500,1377
20240514,140200,11802657600,49600,49550,49600,49500,742
20240514,140100,11765898450,49600,49500,49600,49450,1463
20240514,140000,11693425600,49450,49450,49550,49450,492
20240514,135900,11669068000,49500,49550,49550,49450,517
20240514,135800,11643462500,49550,49550,49600,49450,1826
20240514,135700,11553019500,49550,49500,49650,49450,4676
20240514,135600,11321165400,49500,49500,49500,49400,865
20240514,135500,11278366550,49550,49400,49550,49400,953
20240514,135400,11231204300,49450,49350,49550,49350,7213
20240514,135300,10874470150,49300,49300,49350,49250,1638
20240514,135200,10793709050,49250,49200,49300,49200,417
20240514,135100,10773170800,49250,49200,49250,49200,313
20240514,135000,10757759900,49200,49150,49250,49150,661
20240514,134900,10725243100,49200,49100,49200,49100,782
20240514,134800,10686816150,49050,49050,49100,49000,375
20240514,134700,10668410250,49050,49100,49100,49050,192
20240514,134600,10658990650,49050,49050,49100,49000,273
20240514,134500,10645600200,49050,49200,49200,49000,1130
20240514,134400,10590099900,49200,49000,49200,49000,935
20240514,134300,10544189100,49000,49150,49200,49000,859
20240514,134200,10502018900,49150,49150,49200,49100,591
20240514,134100,10472976750,49150,49100,49150,49100,260
20240514,134000,10460208500,49100,49000,49150,49000,256
20240514,133900,10447647250,49050,49000,49150,49000,2888
20240514,133800,10305979900,49000,49000,49000,48950,124
20240514,133700,10299908000,49000,49000,49050,48950,1630
20240514,133600,10220043150,49000,49000,49050,49000,190
20240514,133500,10210729900,49050,49000,49050,48950,1726
20240514,133400,10126157000,49000,49000,49000,48900,301
20240514,133300,10111424000,48950,49000,49000,48900,809
20240514,133200,10071802300,49000,49000,49100,49000,717
20240514,133100,10036650800,49050,49000,49050,49000,122
20240514,133000,10030670250,49050,48950,49050,48950,205
20240514,132900,10020624150,48950,48950,48950,48900,431
20240514,132800,9999534500,48950,49050,49050,48950,312
20240514,132700,9984245850,49000,49000,49050,48950,148
20240514,132600,9976997250,49000,48950,49000,48900,239
20240514,132500,9965297000,49000,49000,49000,48900,247
20240514,132400,9953207350,48950,48950,49000,48900,434
20240514,132300,9931959050,49000,49000,49100,48950,4870
20240514,132200,9693003950,48950,48950,49000,48900,404
20240514,132100,9673231500,48900,48900,48950,48900,341
20240514,132000,9656544450,48900,48800,48900,48800,431
20240514,131900,9635487550,48800,48750,48800,48750,146
20240514,131800,9628367750,48800,48750,48800,48700,266
20240514,131700,9615400250,48750,48750,48750,48700,119
20240514,131600,9609602400,48750,48650,48750,48650,465
20240514,131500,9586955250,48700,48700,48700,48650,111
20240514,131400,9581552200,48700,48600,48700,48550,907
20240514,131300,9537464600,48550,48550,48600,48550,150
20240514,131200,9530180500,48550,48500,48600,48500,136
20240514,131100,9523579350,48600,48500,48600,48500,365
20240514,131000,9505871500,48500,48550,48600,48500,719
20240514,130900,9470967050,48550,48550,48600,48550,217
20240514,130800,9460430800,48550,48550,48600,48550,122
20240514,130700,9454506350,48550,48600,48600,48550,191
20240514,130600,9445231750,48600,48600,48650,48550,226
20240514,130500,9434246950,48650,48550,48650,48500,297
20240514,130400,9419825100,48550,48600,48600,48550,201
20240514,130300,9410065550,48600,48650,48700,48550,2065
20240514,130200,9309665200,48700,48600,48700,48600,233
20240514,130100,9298330100,48650,48550,48650,48550,218
20240514,130000,9287736050,48550,48700,48700,48550,465
20240514,125900,9265146550,48700,48600,48700,48600,306
20240514,125800,9250260900,48600,48550,48650,48550,197
20240514,125700,9240686600,48600,48650,48650,48550,542
20240514,125600,9214346300,48650,48650,48700,48600,206
20240514,125500,9204321400,48650,48600,48650,48600,114
20240514,125400,9198779900,48650,48600,48650,48600,371
20240514,125300,9180742250,48650,48700,48700,48600,288
20240514,125200,9166730150,48700,48700,48700,48650,397
20240514,125100,9147400450,48750,48850,48850,48700,389
20240514,125000,9128423050,48850,48800,48850,48800,39
20240514,124900,9126518150,48800,48800,48850,48800,30
20240514,124800,9125054100,48850,48900,48900,48800,434
20240514,124700,9103851400,48850,48750,48900,48750,236
20240514,124600,9092327500,48750,48700,48750,48700,224
20240514,124500,9081409200,48750,48750,48750,48700,216
20240514,124400,9070883750,48750,48800,48800,48700,203
20240514,124300,9060992850,48800,48950,48950,48700,787
20240514,124200,9022591600,48900,48950,49000,48900,435
20240514,124100,9001298550,48950,49000,49000,48950,75
20240514,124000,8997624300,49000,49000,49000,48950,238
20240514,123900,8985963700,49000,49000,49000,48950,137
20240514,123800,8979255250,49000,49000,49000,48950,283
20240514,123700,8965389100,49000,49000,49000,48950,346
20240514,123600,8948435750,49000,49000,49000,48950,266
20240514,123500,8935402600,49000,48950,49000,48900,444
20240514,123400,8913664950,48900,48950,48950,48900,153
20240514,123300,8906179000,48950,48950,48950,48900,242
20240514,123200,8894333800,48950,48900,48950,48850,1356
20240514,123100,8828008100,48900,48850,48900,48850,124
20240514,123000,8821946150,48850,48900,48900,48850,64
20240514,122900,8818818050,48900,48850,48900,48850,667
20240514,122800,8786221850,48850,48850,48850,48800,130
20240514,122700,8779873850,48800,48900,48900,48800,1298
20240514,122600,8716504450,48900,48900,48900,48850,83
20240514,122500,8712446650,48900,48950,48950,48900,150
20240514,122400,8705110400,48900,48950,48950,48900,331
20240514,122300,8688921900,48900,48900,48950,48850,483
20240514,122200,8665311600,48900,48950,48950,48900,331
20240514,122100,8649121250,48950,49000,49000,48850,1012
20240514,122000,8599614600,49000,49000,49050,48900,620
20240514,121900,8569241200,49050,49000,49050,49000,152
20240514,121800,8561789850,49000,49050,49050,49000,66
20240514,121700,8558553000,49050,49050,49050,49000,543
20240514,121600,8531932150,49100,49000,49100,49000,383
20240514,121500,8513146300,49050,49100,49100,49000,219
20240514,121400,8502406050,49100,49100,49100,49050,485
20240514,121300,8478596750,49100,49100,49100,49000,168
20240514,121200,8470355000,49100,49000,49150,48950,2568
20240514,121100,8344354000,49000,48950,49000,48950,98
20240514,121000,8339554200,49000,49000,49050,48950,348
20240514,120900,8322502900,49050,49050,49100,49050,301
20240514,120800,8307735500,49050,49100,49100,48950,481
20240514,120700,8284149050,49100,49150,49150,49100,272
20240514,120600,8270791350,49100,49100,49150,49000,610
20240514,120500,8240867900,49100,49150,49150,49000,1109
20240514,120400,8186421450,49150,49200,49200,49100,1200
20240514,120300,8127470000,49150,49200,49250,49150,862
20240514,120200,8085093300,49250,49200,49250,49200,319
20240514,120100,8069395600,49200,49200,49250,49200,43
20240514,120000,8067279300,49200,49250,49250,49200,302
20240514,115900,8052416050,49250,49250,49250,49200,272
20240514,115800,8039021400,49200,49300,49300,49200,566
20240514,115700,8011152050,49300,49300,49300,49250,92
20240514,115600,8006617600,49250,49300,49300,49250,268
20240514,115500,7993413400,49250,49200,49300,49150,420
20240514,115400,7972740100,49150,49200,49200,49150,86
20240514,115300,7968511500,49200,49150,49200,49150,197
20240514,115200,7958825150,49200,49250,49300,49150,944
20240514,115100,7912375150,49250,49250,49300,49250,352
20240514,115000,7895036400,49250,49300,49350,49250,274
20240514,114900,7881529100,49250,49300,49300,49250,962
20240514,114800,7834104500,49300,49250,49300,49250,356
20240514,114700,7816567250,49250,49250,49300,49250,265
20240514,114600,7803513150,49300,49300,49300,49250,285
20240514,114500,7789465600,49300,49250,49300,49200,399
20240514,114400,7769815950,49200,49300,49300,49200,789
20240514,114300,7730952700,49250,49250,49350,49250,1097
20240514,114200,7676870550,49300,49250,49300,49250,85
20240514,114100,7672681300,49300,49300,49300,49250,172
20240514,114000,7664203950,49300,49250,49300,49200,361
20240514,113900,7646410450,49200,49050,49250,49050,891
20240514,113800,7602626700,49050,48950,49100,48900,802
20240514,113700,7563334200,49000,49100,49100,48950,624
20240514,113600,7532761500,49100,49150,49150,49100,618
20240514,113500,7502406700,49150,49100,49150,49100,228
20240514,113400,7491206700,49150,49050,49150,49000,827
20240514,113300,7450665750,49000,49050,49100,49000,1417
20240514,113200,7381193000,49100,49100,49150,49050,1503
20240514,113100,7307409050,49100,49400,49400,49100,4081
20240514,113000,7106436850,49400,49700,49750,49400,3017
20240514,112900,6956657300,49700,49500,49700,49450,4669
20240514,112800,6725355400,49500,49500,49500,49450,593
20240514,112700,6696010800,49500,49350,49500,49350,1653
20240514,112600,6614277000,49350,49400,49450,49350,578
20240514,112500,6585713050,49450,49400,49450,49400,755
20240514,112400,6548388100,49400,49350,49450,49300,2181
20240514,112300,6440675200,49300,49300,49350,49300,458
20240514,112200,6418083850,49300,49300,49350,49300,726
20240514,112100,6382281850,49300,49350,49350,49300,552
20240514,112000,6355059350,49350,49300,49350,49250,719
20240514,111900,6319609800,49300,49250,49300,49250,406
20240514,111800,6299606400,49250,49300,49300,49250,424
20240514,111700,6278706150,49250,49250,49300,49250,209
20240514,111600,6268409850,49300,49250,49300,49200,412
20240514,111500,6248110200,49250,49150,49250,49150,369
20240514,111400,6229951600,49200,49150,49200,49100,363
20240514,111300,6212108250,49100,49150,49200,49100,291
20240514,111200,6197803550,49150,49100,49150,49100,1249
20240514,111100,6136417200,49100,49150,49150,49100,258
20240514,111000,6123743350,49150,49100,49150,49050,881
20240514,110900,6080495300,49050,49200,49200,49050,1421
20240514,110800,6010737500,49100,49350,49400,49100,1519
20240514,110700,5935861950,49400,49350,49400,49350,420
20240514,110600,5915122100,49350,49400,49400,49350,770
20240514,110500,5877085800,49400,49400,49400,49350,1067
20240514,110400,5824393000,49350,49350,49400,49300,493
20240514,110300,5800059050,49300,49300,49350,49250,1006
20240514,110200,5750426000,49300,49250,49300,49250,851
20240514,110100,5708487400,49250,49150,49350,49150,4527
20240514,110000,5485504000,49150,49200,49250,49050,1438
20240514,105900,5414783900,49200,49250,49300,49200,1768
20240514,105800,5327727900,49300,49300,49400,49250,2024
20240514,105700,5227894300,49300,49200,49300,49200,1846
20240514,105600,5137037300,49200,49150,49200,49150,477
20240514,105500,5113583500,49150,49250,49250,49150,1538
20240514,105400,5037961400,49250,49150,49300,49050,2450
20240514,105300,4917397950,49050,48850,49150,48850,7020
20240514,105200,4573544800,48850,48900,48950,48850,1028
20240514,105100,4523283400,48900,48850,48950,48750,2123
20240514,105000,4419487850,48850,48650,48850,48650,3492
20240514,104900,4249309950,48650,48600,48650,48600,546
20240514,104800,4222756200,48550,48600,48600,48550,1262
20240514,104700,4161438300,48550,48400,48600,48350,2131
20240514,104600,4058123750,48400,48450,48450,48350,902
20240514,104500,4014471950,48400,48400,48450,48400,430
20240514,104400,3993657250,48400,48400,48400,48350,631
20240514,104300,3963119100,48400,48350,48400,48250,477
20240514,104200,3940063400,48350,48350,48400,48300,543
20240514,104100,3913798150,48350,48300,48350,48300,1602
20240514,104000,3836393450,48300,48250,48300,48250,239
20240514,103900,3824856400,48300,48300,48350,48250,673
20240514,103800,3792346950,48300,48250,48300,48250,581
20240514,103700,3764299300,48250,48200,48300,48150,1504
20240514,103600,3691736350,48200,48150,48350,48100,2590
20240514,103500,3566817500,48150,48100,48150,48100,363
20240514,103400,3549350900,48050,48100,48100,48050,214
20240514,103300,3539059700,48100,48050,48100,48050,373
20240514,103200,3521131700,48000,48000,48050,48000,153
20240514,103100,3513786500,48050,48050,48100,48050,371
20240514,103000,3495955300,48100,48100,48100,48000,526
20240514,102900,3470676050,48050,48100,48100,48050,189
20240514,102800,3461586800,48050,48000,48100,48000,421
20240514,102700,3441358100,48000,48000,48050,48000,194
20240514,102600,3432042150,48000,47750,48000,47700,2126
20240514,102500,3330176300,47700,47800,47800,47700,189
20240514,102400,3321152150,47750,47850,47900,47750,468
20240514,102300,3298767250,47900,47950,47950,47850,161
20240514,102200,3291056150,47950,47900,47950,47850,158
20240514,102100,3283487200,47950,47750,47950,47750,461
20240514,102000,3261438400,47800,47850,47850,47700,1269
20240514,101900,3200805900,47800,47850,47850,47800,244
20240514,101800,3189137200,47850,47850,47850,47800,110
20240514,101700,3183874000,47850,47850,47850,47800,173
20240514,101600,3175600450,47800,47950,47950,47800,840
20240514,101500,3135396100,47950,47900,47950,47850,248
20240514,101400,3123517450,47900,47900,47900,47850,153
20240514,101300,3116189500,47900,47900,47900,47850,136
20240514,101200,3109677500,47850,48100,48100,47850,1802
20240514,101100,3023174800,48100,48050,48100,48050,415
20240514,101000,3003216600,48050,48100,48150,48050,383
20240514,100900,2984802200,48050,48100,48150,48050,658
20240514,100800,2953140450,48100,48100,48150,48050,1141
20240514,100700,2898269600,48100,48000,48100,48000,583
20240514,100600,2870252650,48000,48000,48100,48000,538
20240514,100500,2844402250,48000,48050,48050,48000,301
20240514,100400,2829949800,48050,47850,48050,47850,2904
20240514,100300,2690888700,47800,47800,47850,47800,154
20240514,100200,2683520800,47850,47750,47850,47750,621
20240514,100100,2653840300,47800,47800,47800,47750,128
20240514,100000,2647724750,47800,47800,47850,47750,512
20240514,095900,2623247350,47800,47750,47800,47700,306
20240514,095800,2608635250,47700,47700,47750,47650,648
20240514,095700,2577732300,47700,47700,47700,47650,185
20240514,095600,2568913900,47700,47750,47750,47650,464
20240514,095500,2546788700,47750,47700,47800,47600,2031
20240514,095400,2449915900,47700,47800,47800,47700,533
20240514,095300,2424466600,47800,47750,47800,47750,452
20240514,095200,2402878600,47800,47800,47800,47750,145
20240514,095100,2395949350,47800,47800,47800,47750,128
20240514,095000,2389832350,47800,47800,47850,47750,546
20240514,094900,2363730250,47750,47800,47800,47750,127
20240514,094800,2357661950,47800,47700,47800,47700,186
20240514,094700,2348779550,47750,47750,47750,47700,136
20240514,094600,2342290900,47750,47750,47750,47700,127
20240514,094500,2336226950,47750,47800,47800,47700,305
20240514,094400,2321661600,47750,47850,47850,47750,111
20240514,094300,2316356650,47850,47950,47950,47850,592
20240514,094200,2287998300,47900,47950,47950,47900,926
20240514,094100,2243606250,47900,47950,47950,47900,127
20240514,094000,2237518500,47900,47950,47950,47850,216
20240514,093900,2227176550,47900,47700,47950,47700,2178
20240514,093800,2123154550,47700,47700,47700,47650,116
20240514,093700,2117622150,47650,47700,47700,47650,252
20240514,093600,2105612650,47700,47650,47700,47600,324
20240514,093500,2090167600,47600,47700,47700,47600,893
20240514,093400,2047633850,47700,47700,47750,47700,285
20240514,093300,2034033700,47700,47850,47900,47700,515
20240514,093200,2009413800,47900,48100,48150,47850,1256
20240514,093100,1949085000,48150,48150,48250,48100,1726
20240514,093000,1865934450,48150,48050,48150,48000,1386
20240514,092900,1799296450,48050,48000,48100,47900,762
20240514,092800,1762700650,48000,47900,48000,47900,268
20240514,092700,1749855100,47950,47950,48000,47900,887
20240514,092600,1707295850,47950,48000,48100,47700,1673
20240514,092500,1626910750,48000,47700,48050,47600,5500
20240514,092400,1363551400,47700,47700,47750,47650,2092
20240514,092300,1263761150,47700,47700,47700,47500,2103
20240514,092200,1163699850,47650,47650,47700,47650,430
20240514,092100,1143192600,47700,47600,47700,47600,868
20240514,092000,1101851250,47600,47600,47650,47500,302
20240514,091900,1087482650,47600,47700,47700,47550,596
20240514,091800,1059089700,47700,47700,47700,47650,173
20240514,091700,1050844200,47700,47600,47700,47550,595
20240514,091600,1022520300,47600,47550,47600,47500,49
20240514,091500,1020190300,47550,47450,47600,47400,1141
20240514,091400,966057350,47400,47250,47400,47250,202
20240514,091300,956491800,47250,47250,47250,47200,973
20240514,091200,910555450,47200,47350,47350,47200,1025
20240514,091100,862110550,47350,47300,47400,47300,226
20240514,091000,851404450,47350,47150,47350,47100,726
20240514,090900,817120750,47150,47150,47150,47100,411
20240514,090800,797759150,47150,47200,47200,47100,1257
20240514,090700,738506900,47200,47550,47550,47150,3214
20240514,090600,586370750,47600,47550,47600,47450,295
20240514,090500,572351600,47550,47450,47600,47400,918
20240514,090400,528740100,47400,47300,47450,47300,1156
20240514,090300,473987750,47300,47300,47350,47300,993
20240514,090200,427012300,47350,47800,47800,47300,3183
20240514,090100,275418550,47800,47800,47850,47750,688
20240514,090000,242523800,47800,48200,48200,47650,5054
Reference in New Issue Copy Permalink